Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-29)Premium Content

Zillow Inc (Z)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 140829C00100000 C 08/29/14 100.0 41.50 45.50
Z 140829C00105000 C 08/29/14 105.0 36.40 40.40
Z 140829C00110000 C 08/29/14 110.0 31.50 35.50
Z 140829C00115000 C 08/29/14 115.0 26.60 30.20
Z 140829C00119000 C 08/29/14 119.0 23.00 26.10
Z 140829C00120000 C 08/29/14 120.0 22.40 25.10
Z 140829C00121000 C 08/29/14 121.0 20.70 24.10
Z 140829C00122000 C 08/29/14 122.0 20.10 23.10
Z 140829C00123000 C 08/29/14 123.0 19.40 22.10
Z 140829C00124000 C 08/29/14 124.0 18.30 21.00
Z 140829C00125000 C 08/29/14 125.0 17.40 20.10
Z 140829C00126000 C 08/29/14 126.0 16.40 19.10
Z 140829C00127000 C 08/29/14 127.0 15.20 18.10
Z 140829C00128000 C 08/29/14 128.0 14.40 17.10
Z 140829C00129000 C 08/29/14 129.0 13.40 16.10
Z 140829C00130000 C 08/29/14 130.0 12.40 15.10
Z 140829C00131000 C 08/29/14 131.0 11.40 14.10
Z 140829C00132000 C 08/29/14 132.0 10.40 11.80
Z 140829C00133000 C 08/29/14 133.0 9.40 12.10
Z 140829C00134000 C 08/29/14 134.0 8.40 9.80
Z 140829C00135000 C 08/29/14 135.0 7.40 10.00
Z 140829C00136000 C 08/29/14 136.0 7.00 7.80
Z 140829C00137000 C 08/29/14 137.0 5.50 6.90
Z 140829C00138000 C 08/29/14 138.0 4.50 5.90
Z 140829C00139000 C 08/29/14 139.0 4.00 4.90
Z 140829C00140000 C 08/29/14 140.0 3.20 4.00
Z 140829C00141000 C 08/29/14 141.0 2.40 3.10
Z 140829C00142000 C 08/29/14 142.0 1.70 2.35
Z 140829C00143000 C 08/29/14 143.0 1.20 1.80
Z 140829C00144000 C 08/29/14 144.0 0.75 1.15
Z 140829C00145000 C 08/29/14 145.0 0.45 0.75
Z 140829C00146000 C 08/29/14 146.0 0.25 0.45
Z 140829C00147000 C 08/29/14 147.0 0.10 0.30
Z 140829C00148000 C 08/29/14 148.0 0.10 0.20
Z 140829C00149000 C 08/29/14 149.0 0.05 0.25
Z 140829C00150000 C 08/29/14 150.0 0.05 0.25
Z 140829C00152500 C 08/29/14 152.5 0.00 0.05
Z 140829C00155000 C 08/29/14 155.0 0.00 0.05
Z 140829C00157500 C 08/29/14 157.5 0.00 0.10
Z 140829C00160000 C 08/29/14 160.0 0.00 0.05
Z 140829C00162500 C 08/29/14 162.5 0.00 0.25
Z 140829C00165000 C 08/29/14 165.0 0.00 0.25
Z 140829C00170000 C 08/29/14 170.0 0.00 0.10
Z 140829C00175000 C 08/29/14 175.0 0.00 0.25
Z 140829C00180000 C 08/29/14 180.0 0.00 0.25
Z 140829P00100000 P 08/29/14 100.0 0.00 0.25
Z 140829P00105000 P 08/29/14 105.0 0.00 0.25
Z 140829P00110000 P 08/29/14 110.0 0.00 0.05
Z 140829P00115000 P 08/29/14 115.0 0.00 0.25
Z 140829P00119000 P 08/29/14 119.0 0.00 0.25
Z 140829P00120000 P 08/29/14 120.0 0.00 0.05
Z 140829P00121000 P 08/29/14 121.0 0.00 0.25
Z 140829P00122000 P 08/29/14 122.0 0.00 0.25
Z 140829P00123000 P 08/29/14 123.0 0.00 0.25
Z 140829P00124000 P 08/29/14 124.0 0.00 0.25
Z 140829P00125000 P 08/29/14 125.0 0.00 0.25
Z 140829P00126000 P 08/29/14 126.0 0.00 0.05
Z 140829P00127000 P 08/29/14 127.0 0.00 0.15
Z 140829P00128000 P 08/29/14 128.0 0.00 0.05
Z 140829P00129000 P 08/29/14 129.0 0.00 0.10
Z 140829P00130000 P 08/29/14 130.0 0.00 0.05
Z 140829P00131000 P 08/29/14 131.0 0.00 0.10
Z 140829P00132000 P 08/29/14 132.0 0.00 0.10
Z 140829P00133000 P 08/29/14 133.0 0.00 0.15
Z 140829P00134000 P 08/29/14 134.0 0.05 0.20
Z 140829P00135000 P 08/29/14 135.0 0.00 0.15
Z 140829P00136000 P 08/29/14 136.0 0.05 0.20
Z 140829P00137000 P 08/29/14 137.0 0.05 0.20
Z 140829P00138000 P 08/29/14 138.0 0.05 0.25
Z 140829P00139000 P 08/29/14 139.0 0.15 0.25
Z 140829P00140000 P 08/29/14 140.0 0.25 0.40
Z 140829P00141000 P 08/29/14 141.0 0.40 0.60
Z 140829P00142000 P 08/29/14 142.0 0.65 0.90
Z 140829P00143000 P 08/29/14 143.0 0.95 1.35
Z 140829P00144000 P 08/29/14 144.0 1.50 1.90
Z 140829P00145000 P 08/29/14 145.0 2.15 2.70
Z 140829P00146000 P 08/29/14 146.0 2.70 3.50
Z 140829P00147000 P 08/29/14 147.0 3.50 4.40
Z 140829P00148000 P 08/29/14 148.0 4.40 5.50
Z 140829P00149000 P 08/29/14 149.0 4.40 6.50
Z 140829P00150000 P 08/29/14 150.0 5.10 7.70
Z 140829P00152500 P 08/29/14 152.5 7.50 10.20
Z 140829P00155000 P 08/29/14 155.0 10.20 12.70
Z 140829P00157500 P 08/29/14 157.5 12.50 15.20
Z 140829P00160000 P 08/29/14 160.0 15.00 17.70
Z 140829P00162500 P 08/29/14 162.5 17.40 20.50
Z 140829P00165000 P 08/29/14 165.0 19.90 22.70
Z 140829P00170000 P 08/29/14 170.0 24.90 28.30
Z 140829P00175000 P 08/29/14 175.0 29.90 33.50
Z 140829P00180000 P 08/29/14 180.0 34.90 38.30
Z 140905C00105000 C 09/05/14 105.0 36.60 40.40
Z 140905C00110000 C 09/05/14 110.0 31.50 35.40
Z 140905C00113000 C 09/05/14 113.0 28.60 32.10
Z 140905C00114000 C 09/05/14 114.0 27.50 31.10
Z 140905C00115000 C 09/05/14 115.0 27.00 30.10
Z 140905C00116000 C 09/05/14 116.0 25.70 29.10
Z 140905C00117000 C 09/05/14 117.0 25.20 28.10
Z 140905C00118000 C 09/05/14 118.0 24.20 27.10
Z 140905C00119000 C 09/05/14 119.0 23.20 26.10
Z 140905C00120000 C 09/05/14 120.0 22.40 25.10
Z 140905C00121000 C 09/05/14 121.0 21.40 24.00
Z 140905C00122000 C 09/05/14 122.0 20.10 23.10
Z 140905C00123000 C 09/05/14 123.0 19.30 22.20
Z 140905C00124000 C 09/05/14 124.0 18.10 21.20
Z 140905C00125000 C 09/05/14 125.0 17.40 20.10
Z 140905C00126000 C 09/05/14 126.0 16.00 19.20
Z 140905C00127000 C 09/05/14 127.0 15.50 17.00
Z 140905C00128000 C 09/05/14 128.0 14.10 15.80
Z 140905C00129000 C 09/05/14 129.0 13.60 15.10
Z 140905C00130000 C 09/05/14 130.0 12.40 14.00
Z 140905C00131000 C 09/05/14 131.0 11.70 13.00
Z 140905C00132000 C 09/05/14 132.0 11.00 12.20
Z 140905C00133000 C 09/05/14 133.0 10.30 11.10
Z 140905C00134000 C 09/05/14 134.0 9.40 10.20
Z 140905C00135000 C 09/05/14 135.0 8.60 9.30
Z 140905C00136000 C 09/05/14 136.0 7.60 8.50
Z 140905C00137000 C 09/05/14 137.0 6.90 7.70
Z 140905C00138000 C 09/05/14 138.0 6.20 6.90
Z 140905C00139000 C 09/05/14 139.0 5.50 6.20
Z 140905C00140000 C 09/05/14 140.0 4.80 5.40
Z 140905C00141000 C 09/05/14 141.0 4.20 4.80
Z 140905C00142000 C 09/05/14 142.0 3.60 4.10
Z 140905C00143000 C 09/05/14 143.0 3.10 3.60
Z 140905C00144000 C 09/05/14 144.0 2.60 3.00
Z 140905C00145000 C 09/05/14 145.0 2.20 2.60
Z 140905C00146000 C 09/05/14 146.0 1.80 2.15
Z 140905C00147000 C 09/05/14 147.0 1.45 1.80
Z 140905C00148000 C 09/05/14 148.0 1.20 1.50
Z 140905C00149000 C 09/05/14 149.0 0.95 1.20
Z 140905C00150000 C 09/05/14 150.0 0.75 0.95
Z 140905C00152500 C 09/05/14 152.5 0.40 0.55
Z 140905C00155000 C 09/05/14 155.0 0.15 0.30
Z 140905C00157500 C 09/05/14 157.5 0.05 0.25
Z 140905C00160000 C 09/05/14 160.0 0.00 0.20
Z 140905C00162500 C 09/05/14 162.5 0.00 0.10
Z 140905C00165000 C 09/05/14 165.0 0.00 0.10
Z 140905C00167500 C 09/05/14 167.5 0.00 0.10
Z 140905C00170000 C 09/05/14 170.0 0.00 0.10
Z 140905C00172500 C 09/05/14 172.5 0.00 0.10
Z 140905C00175000 C 09/05/14 175.0 0.00 0.10
Z 140905C00180000 C 09/05/14 180.0 0.00 0.10
Z 140905C00185000 C 09/05/14 185.0 0.00 0.10
Z 140905C00190000 C 09/05/14 190.0 0.00 0.10
Z 140905C00195000 C 09/05/14 195.0 0.00 0.10
Z 140905C00200000 C 09/05/14 200.0 0.00 0.10
Z 140905P00105000 P 09/05/14 105.0 0.00 0.10
Z 140905P00110000 P 09/05/14 110.0 0.00 0.10
Z 140905P00113000 P 09/05/14 113.0 0.00 0.10
Z 140905P00114000 P 09/05/14 114.0 0.00 0.10
Z 140905P00115000 P 09/05/14 115.0 0.00 0.05
Z 140905P00116000 P 09/05/14 116.0 0.00 0.10
Z 140905P00117000 P 09/05/14 117.0 0.00 0.10
Z 140905P00118000 P 09/05/14 118.0 0.00 0.10
Z 140905P00119000 P 09/05/14 119.0 0.00 0.10
Z 140905P00120000 P 09/05/14 120.0 0.05 0.10
Z 140905P00121000 P 09/05/14 121.0 0.00 0.15
Z 140905P00122000 P 09/05/14 122.0 0.00 0.15
Z 140905P00123000 P 09/05/14 123.0 0.05 0.20
Z 140905P00124000 P 09/05/14 124.0 0.05 0.20
Z 140905P00125000 P 09/05/14 125.0 0.05 0.25
Z 140905P00126000 P 09/05/14 126.0 0.05 0.15
Z 140905P00127000 P 09/05/14 127.0 0.10 0.25
Z 140905P00128000 P 09/05/14 128.0 0.15 0.25
Z 140905P00129000 P 09/05/14 129.0 0.20 0.30
Z 140905P00130000 P 09/05/14 130.0 0.20 0.35
Z 140905P00131000 P 09/05/14 131.0 0.30 0.40
Z 140905P00132000 P 09/05/14 132.0 0.35 0.50
Z 140905P00133000 P 09/05/14 133.0 0.45 0.60
Z 140905P00134000 P 09/05/14 134.0 0.55 0.70
Z 140905P00135000 P 09/05/14 135.0 0.65 0.85
Z 140905P00136000 P 09/05/14 136.0 0.80 1.00
Z 140905P00137000 P 09/05/14 137.0 1.00 1.20
Z 140905P00138000 P 09/05/14 138.0 1.20 1.45
Z 140905P00139000 P 09/05/14 139.0 1.45 1.75
Z 140905P00140000 P 09/05/14 140.0 1.75 2.05
Z 140905P00141000 P 09/05/14 141.0 2.05 2.40
Z 140905P00142000 P 09/05/14 142.0 2.45 2.80
Z 140905P00143000 P 09/05/14 143.0 2.90 3.30
Z 140905P00144000 P 09/05/14 144.0 3.30 3.80
Z 140905P00145000 P 09/05/14 145.0 3.90 4.40
Z 140905P00146000 P 09/05/14 146.0 4.40 5.00
Z 140905P00147000 P 09/05/14 147.0 5.20 5.70
Z 140905P00148000 P 09/05/14 148.0 5.80 6.50
Z 140905P00149000 P 09/05/14 149.0 6.50 7.20
Z 140905P00150000 P 09/05/14 150.0 7.20 8.00
Z 140905P00152500 P 09/05/14 152.5 9.30 10.40
Z 140905P00155000 P 09/05/14 155.0 11.40 12.50
Z 140905P00157500 P 09/05/14 157.5 12.70 15.00
Z 140905P00160000 P 09/05/14 160.0 15.10 17.80
Z 140905P00162500 P 09/05/14 162.5 17.60 20.90
Z 140905P00165000 P 09/05/14 165.0 20.10 22.80
Z 140905P00167500 P 09/05/14 167.5 22.70 25.30
Z 140905P00170000 P 09/05/14 170.0 24.90 28.50
Z 140905P00172500 P 09/05/14 172.5 27.40 30.80
Z 140905P00175000 P 09/05/14 175.0 29.90 33.50
Z 140905P00180000 P 09/05/14 180.0 34.90 38.40
Z 140905P00185000 P 09/05/14 185.0 40.00 44.10
Z 140905P00190000 P 09/05/14 190.0 45.00 49.10
Z 140905P00195000 P 09/05/14 195.0 50.00 54.10
Z 140905P00200000 P 09/05/14 200.0 54.90 59.00
Z 140912C00110000 C 09/12/14 110.0 32.30 35.20
Z 140912C00115000 C 09/12/14 115.0 27.10 30.20
Z 140912C00120000 C 09/12/14 120.0 22.60 24.00
Z 140912C00123000 C 09/12/14 123.0 19.60 21.00
Z 140912C00124000 C 09/12/14 124.0 18.70 20.10
Z 140912C00125000 C 09/12/14 125.0 17.80 19.20
Z 140912C00126000 C 09/12/14 126.0 16.80 18.40
Z 140912C00127000 C 09/12/14 127.0 15.90 17.40
Z 140912C00128000 C 09/12/14 128.0 15.50 16.40
Z 140912C00129000 C 09/12/14 129.0 14.60 15.50
Z 140912C00130000 C 09/12/14 130.0 13.70 14.60
Z 140912C00131000 C 09/12/14 131.0 12.90 13.70
Z 140912C00132000 C 09/12/14 132.0 12.00 12.80
Z 140912C00133000 C 09/12/14 133.0 11.20 12.00
Z 140912C00134000 C 09/12/14 134.0 10.40 11.10
Z 140912C00135000 C 09/12/14 135.0 9.60 10.40
Z 140912C00136000 C 09/12/14 136.0 8.90 9.60
Z 140912C00137000 C 09/12/14 137.0 8.20 8.90
Z 140912C00138000 C 09/12/14 138.0 7.50 8.20
Z 140912C00139000 C 09/12/14 139.0 6.90 7.50
Z 140912C00140000 C 09/12/14 140.0 6.20 6.90
Z 140912C00141000 C 09/12/14 141.0 5.60 6.20
Z 140912C00142000 C 09/12/14 142.0 5.10 5.60
Z 140912C00143000 C 09/12/14 143.0 4.50 5.10
Z 140912C00144000 C 09/12/14 144.0 4.00 4.50
Z 140912C00145000 C 09/12/14 145.0 3.60 4.10
Z 140912C00146000 C 09/12/14 146.0 3.20 3.60
Z 140912C00147000 C 09/12/14 147.0 2.80 3.20
Z 140912C00148000 C 09/12/14 148.0 2.45 2.80
Z 140912C00149000 C 09/12/14 149.0 2.15 2.50
Z 140912C00150000 C 09/12/14 150.0 1.85 2.20
Z 140912C00155000 C 09/12/14 155.0 0.85 1.05
Z 140912C00160000 C 09/12/14 160.0 0.30 0.45
Z 140912C00165000 C 09/12/14 165.0 0.10 0.25
Z 140912C00170000 C 09/12/14 170.0 0.00 0.15
Z 140912C00175000 C 09/12/14 175.0 0.00 0.10
Z 140912C00180000 C 09/12/14 180.0 0.00 0.10
Z 140912C00185000 C 09/12/14 185.0 0.00 0.10
Z 140912C00190000 C 09/12/14 190.0 0.00 0.10
Z 140912C00195000 C 09/12/14 195.0 0.00 0.10
Z 140912C00200000 C 09/12/14 200.0 0.00 0.10
Z 140912P00110000 P 09/12/14 110.0 0.00 0.15
Z 140912P00115000 P 09/12/14 115.0 0.05 0.20
Z 140912P00120000 P 09/12/14 120.0 0.20 0.30
Z 140912P00123000 P 09/12/14 123.0 0.30 0.45
Z 140912P00124000 P 09/12/14 124.0 0.35 0.50
Z 140912P00125000 P 09/12/14 125.0 0.40 0.55
Z 140912P00126000 P 09/12/14 126.0 0.50 0.65
Z 140912P00127000 P 09/12/14 127.0 0.55 0.70
Z 140912P00128000 P 09/12/14 128.0 0.65 0.80
Z 140912P00129000 P 09/12/14 129.0 0.75 0.90
Z 140912P00130000 P 09/12/14 130.0 0.85 1.05
Z 140912P00131000 P 09/12/14 131.0 1.00 1.20
Z 140912P00132000 P 09/12/14 132.0 1.15 1.35
Z 140912P00133000 P 09/12/14 133.0 1.30 1.50
Z 140912P00134000 P 09/12/14 134.0 1.50 1.75
Z 140912P00135000 P 09/12/14 135.0 1.70 1.95
Z 140912P00136000 P 09/12/14 136.0 1.95 2.20
Z 140912P00137000 P 09/12/14 137.0 2.20 2.50
Z 140912P00138000 P 09/12/14 138.0 2.50 2.80
Z 140912P00139000 P 09/12/14 139.0 2.80 3.20
Z 140912P00140000 P 09/12/14 140.0 3.10 3.50
Z 140912P00141000 P 09/12/14 141.0 3.50 3.90
Z 140912P00142000 P 09/12/14 142.0 3.90 4.40
Z 140912P00143000 P 09/12/14 143.0 4.40 4.90
Z 140912P00144000 P 09/12/14 144.0 4.90 5.40
Z 140912P00145000 P 09/12/14 145.0 5.40 5.90
Z 140912P00146000 P 09/12/14 146.0 6.00 6.50
Z 140912P00147000 P 09/12/14 147.0 6.50 7.10
Z 140912P00148000 P 09/12/14 148.0 7.20 7.80
Z 140912P00149000 P 09/12/14 149.0 8.00 8.50
Z 140912P00150000 P 09/12/14 150.0 8.50 9.20
Z 140912P00155000 P 09/12/14 155.0 12.40 13.40
Z 140912P00160000 P 09/12/14 160.0 15.70 18.10
Z 140912P00165000 P 09/12/14 165.0 20.30 22.90
Z 140912P00170000 P 09/12/14 170.0 25.20 27.80
Z 140912P00175000 P 09/12/14 175.0 30.10 32.80
Z 140912P00180000 P 09/12/14 180.0 35.10 38.80
Z 140912P00185000 P 09/12/14 185.0 40.10 43.80
Z 140912P00190000 P 09/12/14 190.0 45.00 48.80
Z 140912P00195000 P 09/12/14 195.0 50.10 53.80
Z 140912P00200000 P 09/12/14 200.0 55.10 58.80
Z 140920C00065000 C 09/20/14 65.0 76.10 80.10
Z 140920C00070000 C 09/20/14 70.0 71.10 75.10
Z 140920C00075000 C 09/20/14 75.0 66.00 70.50
Z 140920C00080000 C 09/20/14 80.0 61.00 65.10
Z 140920C00085000 C 09/20/14 85.0 56.40 60.60
Z 140920C00090000 C 09/20/14 90.0 51.40 55.50
Z 140920C00095000 C 09/20/14 95.0 46.70 50.10
Z 140920C00100000 C 09/20/14 100.0 41.90 45.10
Z 140920C00105000 C 09/20/14 105.0 37.00 40.20
Z 140920C00110000 C 09/20/14 110.0 32.40 35.10
Z 140920C00115000 C 09/20/14 115.0 27.60 29.10
Z 140920C00120000 C 09/20/14 120.0 22.80 24.10
Z 140920C00122000 C 09/20/14 122.0 20.70 22.30
Z 140920C00123000 C 09/20/14 123.0 20.00 21.40
Z 140920C00124000 C 09/20/14 124.0 19.60 20.70
Z 140920C00125000 C 09/20/14 125.0 18.70 19.60
Z 140920C00126000 C 09/20/14 126.0 17.80 18.70
Z 140920C00127000 C 09/20/14 127.0 16.90 17.80
Z 140920C00128000 C 09/20/14 128.0 16.00 16.90
Z 140920C00129000 C 09/20/14 129.0 15.20 16.00
Z 140920C00130000 C 09/20/14 130.0 14.40 15.20
Z 140920C00131000 C 09/20/14 131.0 13.50 14.30
Z 140920C00132000 C 09/20/14 132.0 12.80 13.60
Z 140920C00133000 C 09/20/14 133.0 12.10 12.80
Z 140920C00134000 C 09/20/14 134.0 11.30 12.10
Z 140920C00135000 C 09/20/14 135.0 10.60 11.20
Z 140920C00136000 C 09/20/14 136.0 9.90 10.50
Z 140920C00137000 C 09/20/14 137.0 9.20 9.80
Z 140920C00138000 C 09/20/14 138.0 8.60 9.10
Z 140920C00139000 C 09/20/14 139.0 7.90 8.50
Z 140920C00140000 C 09/20/14 140.0 7.30 7.90
Z 140920C00141000 C 09/20/14 141.0 6.80 7.30
Z 140920C00142000 C 09/20/14 142.0 6.20 6.70
Z 140920C00143000 C 09/20/14 143.0 5.70 6.20
Z 140920C00144000 C 09/20/14 144.0 5.20 5.70
Z 140920C00145000 C 09/20/14 145.0 4.70 5.20
Z 140920C00146000 C 09/20/14 146.0 4.30 4.80
Z 140920C00147000 C 09/20/14 147.0 3.90 4.30
Z 140920C00148000 C 09/20/14 148.0 3.50 3.90
Z 140920C00149000 C 09/20/14 149.0 3.20 3.60
Z 140920C00150000 C 09/20/14 150.0 2.85 3.20
Z 140920C00152500 C 09/20/14 152.5 2.15 2.45
Z 140920C00155000 C 09/20/14 155.0 1.60 1.85
Z 140920C00160000 C 09/20/14 160.0 0.80 1.00
Z 140920C00165000 C 09/20/14 165.0 0.35 0.50
Z 140920C00170000 C 09/20/14 170.0 0.15 0.30
Z 140920C00175000 C 09/20/14 175.0 0.05 0.25
Z 140920C00180000 C 09/20/14 180.0 0.00 0.15
Z 140920C00185000 C 09/20/14 185.0 0.05 0.10
Z 140920C00190000 C 09/20/14 190.0 0.00 0.10
Z 140920C00195000 C 09/20/14 195.0 0.00 0.10
Z 140920C00200000 C 09/20/14 200.0 0.00 0.10
Z 140920C00210000 C 09/20/14 210.0 0.00 0.10
Z 140920P00065000 P 09/20/14 65.0 0.00 0.05
Z 140920P00070000 P 09/20/14 70.0 0.00 0.10
Z 140920P00075000 P 09/20/14 75.0 0.00 0.10
Z 140920P00080000 P 09/20/14 80.0 0.00 0.10
Z 140920P00085000 P 09/20/14 85.0 0.00 0.05
Z 140920P00090000 P 09/20/14 90.0 0.00 0.10
Z 140920P00095000 P 09/20/14 95.0 0.05 0.10
Z 140920P00100000 P 09/20/14 100.0 0.05 0.10
Z 140920P00105000 P 09/20/14 105.0 0.10 0.15
Z 140920P00110000 P 09/20/14 110.0 0.10 0.20
Z 140920P00115000 P 09/20/14 115.0 0.25 0.35
Z 140920P00120000 P 09/20/14 120.0 0.45 0.60
Z 140920P00122000 P 09/20/14 122.0 0.60 0.75
Z 140920P00123000 P 09/20/14 123.0 0.70 0.85
Z 140920P00124000 P 09/20/14 124.0 0.80 0.95
Z 140920P00125000 P 09/20/14 125.0 0.85 1.05
Z 140920P00126000 P 09/20/14 126.0 1.00 1.15
Z 140920P00127000 P 09/20/14 127.0 1.10 1.30
Z 140920P00128000 P 09/20/14 128.0 1.25 1.45
Z 140920P00129000 P 09/20/14 129.0 1.40 1.60
Z 140920P00130000 P 09/20/14 130.0 1.55 1.75
Z 140920P00131000 P 09/20/14 131.0 1.75 1.95
Z 140920P00132000 P 09/20/14 132.0 1.95 2.20
Z 140920P00133000 P 09/20/14 133.0 2.15 2.40
Z 140920P00134000 P 09/20/14 134.0 2.40 2.65
Z 140920P00135000 P 09/20/14 135.0 2.65 2.95
Z 140920P00136000 P 09/20/14 136.0 2.90 3.30
Z 140920P00137000 P 09/20/14 137.0 3.20 3.60
Z 140920P00138000 P 09/20/14 138.0 3.50 3.90
Z 140920P00139000 P 09/20/14 139.0 3.90 4.30
Z 140920P00140000 P 09/20/14 140.0 4.30 4.70
Z 140920P00141000 P 09/20/14 141.0 4.70 5.10
Z 140920P00142000 P 09/20/14 142.0 5.10 5.60
Z 140920P00143000 P 09/20/14 143.0 5.60 6.00
Z 140920P00144000 P 09/20/14 144.0 6.10 6.60
Z 140920P00145000 P 09/20/14 145.0 6.60 7.10
Z 140920P00146000 P 09/20/14 146.0 7.10 7.70
Z 140920P00147000 P 09/20/14 147.0 7.70 8.20
Z 140920P00148000 P 09/20/14 148.0 8.30 8.90
Z 140920P00149000 P 09/20/14 149.0 8.90 9.50
Z 140920P00150000 P 09/20/14 150.0 9.60 10.20
Z 140920P00152500 P 09/20/14 152.5 11.40 12.00
Z 140920P00155000 P 09/20/14 155.0 13.30 14.00
Z 140920P00160000 P 09/20/14 160.0 17.20 18.20
Z 140920P00165000 P 09/20/14 165.0 20.70 23.00
Z 140920P00170000 P 09/20/14 170.0 25.50 28.00
Z 140920P00175000 P 09/20/14 175.0 30.30 32.90
Z 140920P00180000 P 09/20/14 180.0 35.20 38.30
Z 140920P00185000 P 09/20/14 185.0 40.00 43.40
Z 140920P00190000 P 09/20/14 190.0 45.00 48.40
Z 140920P00195000 P 09/20/14 195.0 50.00 53.60
Z 140920P00200000 P 09/20/14 200.0 55.00 58.40
Z 140920P00210000 P 09/20/14 210.0 65.10 68.90
Z 140926C00123000 C 09/26/14 123.0 20.90 21.80
Z 140926C00124000 C 09/26/14 124.0 19.70 20.90
Z 140926C00125000 C 09/26/14 125.0 18.90 20.10
Z 140926C00126000 C 09/26/14 126.0 18.30 19.20
Z 140926C00127000 C 09/26/14 127.0 17.50 18.30
Z 140926C00128000 C 09/26/14 128.0 16.30 17.50
Z 140926C00129000 C 09/26/14 129.0 15.50 16.70
Z 140926C00130000 C 09/26/14 130.0 15.10 15.80
Z 140926C00131000 C 09/26/14 131.0 14.30 15.00
Z 140926C00132000 C 09/26/14 132.0 13.50 14.30
Z 140926C00133000 C 09/26/14 133.0 12.80 13.60
Z 140926C00134000 C 09/26/14 134.0 12.10 12.80
Z 140926C00135000 C 09/26/14 135.0 11.40 12.10
Z 140926C00136000 C 09/26/14 136.0 10.80 11.40
Z 140926C00137000 C 09/26/14 137.0 10.10 10.70
Z 140926C00138000 C 09/26/14 138.0 9.40 10.00
Z 140926C00139000 C 09/26/14 139.0 8.80 9.40
Z 140926C00140000 C 09/26/14 140.0 8.30 8.80
Z 140926C00141000 C 09/26/14 141.0 7.70 8.30
Z 140926C00142000 C 09/26/14 142.0 7.20 7.70
Z 140926C00143000 C 09/26/14 143.0 6.70 7.20
Z 140926C00144000 C 09/26/14 144.0 6.20 6.70
Z 140926C00145000 C 09/26/14 145.0 5.70 6.20
Z 140926C00146000 C 09/26/14 146.0 5.30 5.80
Z 140926C00147000 C 09/26/14 147.0 4.90 5.30
Z 140926C00148000 C 09/26/14 148.0 4.50 4.90
Z 140926C00149000 C 09/26/14 149.0 4.10 4.50
Z 140926C00150000 C 09/26/14 150.0 3.80 4.20
Z 140926C00152500 C 09/26/14 152.5 3.00 3.40
Z 140926C00155000 C 09/26/14 155.0 2.35 2.65
Z 140926C00160000 C 09/26/14 160.0 1.40 1.65
Z 140926C00165000 C 09/26/14 165.0 0.80 1.00
Z 140926C00170000 C 09/26/14 170.0 0.45 0.60
Z 140926C00175000 C 09/26/14 175.0 0.20 0.35
Z 140926C00180000 C 09/26/14 180.0 0.10 0.25
Z 140926C00185000 C 09/26/14 185.0 0.05 0.20
Z 140926C00190000 C 09/26/14 190.0 0.00 0.15
Z 140926C00195000 C 09/26/14 195.0 0.00 0.10
Z 140926C00200000 C 09/26/14 200.0 0.00 0.10
Z 140926P00123000 P 09/26/14 123.0 1.15 1.35
Z 140926P00124000 P 09/26/14 124.0 1.30 1.45
Z 140926P00125000 P 09/26/14 125.0 1.40 1.55
Z 140926P00126000 P 09/26/14 126.0 1.55 1.75
Z 140926P00127000 P 09/26/14 127.0 1.70 1.90
Z 140926P00128000 P 09/26/14 128.0 1.85 2.10
Z 140926P00129000 P 09/26/14 129.0 2.05 2.30
Z 140926P00130000 P 09/26/14 130.0 2.25 2.45
Z 140926P00131000 P 09/26/14 131.0 2.45 2.70
Z 140926P00132000 P 09/26/14 132.0 2.70 2.95
Z 140926P00133000 P 09/26/14 133.0 2.95 3.20
Z 140926P00134000 P 09/26/14 134.0 3.20 3.50
Z 140926P00135000 P 09/26/14 135.0 3.50 3.80
Z 140926P00136000 P 09/26/14 136.0 3.80 4.10
Z 140926P00137000 P 09/26/14 137.0 4.10 4.50
Z 140926P00138000 P 09/26/14 138.0 4.50 4.90
Z 140926P00139000 P 09/26/14 139.0 4.90 5.30
Z 140926P00140000 P 09/26/14 140.0 5.30 5.70
Z 140926P00141000 P 09/26/14 141.0 5.70 6.10
Z 140926P00142000 P 09/26/14 142.0 6.10 6.60
Z 140926P00143000 P 09/26/14 143.0 6.60 7.10
Z 140926P00144000 P 09/26/14 144.0 7.10 7.60
Z 140926P00145000 P 09/26/14 145.0 7.60 8.10
Z 140926P00146000 P 09/26/14 146.0 8.20 8.70
Z 140926P00147000 P 09/26/14 147.0 8.70 9.30
Z 140926P00148000 P 09/26/14 148.0 9.30 9.90
Z 140926P00149000 P 09/26/14 149.0 9.90 10.50
Z 140926P00150000 P 09/26/14 150.0 10.60 11.20
Z 140926P00152500 P 09/26/14 152.5 12.30 12.90
Z 140926P00155000 P 09/26/14 155.0 14.10 14.80
Z 140926P00160000 P 09/26/14 160.0 18.10 18.90
Z 140926P00165000 P 09/26/14 165.0 22.50 23.30
Z 140926P00170000 P 09/26/14 170.0 25.80 28.10
Z 140926P00175000 P 09/26/14 175.0 30.60 34.00
Z 140926P00180000 P 09/26/14 180.0 35.60 38.70
Z 140926P00185000 P 09/26/14 185.0 40.40 43.80
Z 140926P00190000 P 09/26/14 190.0 45.30 48.70
Z 140926P00195000 P 09/26/14 195.0 50.10 53.90
Z 140926P00200000 P 09/26/14 200.0 55.30 58.90
Z 141003C00123000 C 10/03/14 123.0 21.30 22.30
Z 141003C00124000 C 10/03/14 124.0 20.50 21.40
Z 141003C00125000 C 10/03/14 125.0 19.60 20.50
Z 141003C00126000 C 10/03/14 126.0 18.80 19.80
Z 141003C00127000 C 10/03/14 127.0 18.00 18.90
Z 141003C00128000 C 10/03/14 128.0 17.10 18.10
Z 141003C00129000 C 10/03/14 129.0 16.50 17.30
Z 141003C00130000 C 10/03/14 130.0 15.60 16.50
Z 141003C00131000 C 10/03/14 131.0 15.00 15.70
Z 141003C00132000 C 10/03/14 132.0 14.30 15.00
Z 141003C00133000 C 10/03/14 133.0 13.60 14.30
Z 141003C00134000 C 10/03/14 134.0 12.90 13.60
Z 141003C00135000 C 10/03/14 135.0 12.10 12.90
Z 141003C00136000 C 10/03/14 136.0 11.60 12.30
Z 141003C00137000 C 10/03/14 137.0 11.00 11.60
Z 141003C00138000 C 10/03/14 138.0 10.40 11.00
Z 141003C00139000 C 10/03/14 139.0 9.80 10.40
Z 141003C00140000 C 10/03/14 140.0 9.20 9.80
Z 141003C00141000 C 10/03/14 141.0 8.60 9.20
Z 141003C00142000 C 10/03/14 142.0 8.10 8.70
Z 141003C00143000 C 10/03/14 143.0 7.60 8.10
Z 141003C00144000 C 10/03/14 144.0 7.10 7.60
Z 141003C00145000 C 10/03/14 145.0 6.70 7.10
Z 141003C00146000 C 10/03/14 146.0 6.20 6.70
Z 141003C00147000 C 10/03/14 147.0 5.80 6.20
Z 141003C00148000 C 10/03/14 148.0 5.40 5.80
Z 141003C00149000 C 10/03/14 149.0 5.00 5.40
Z 141003C00150000 C 10/03/14 150.0 4.60 5.10
Z 141003C00152500 C 10/03/14 152.5 3.80 4.20
Z 141003C00155000 C 10/03/14 155.0 3.10 3.50
Z 141003C00157500 C 10/03/14 157.5 2.50 2.80
Z 141003C00160000 C 10/03/14 160.0 2.00 2.30
Z 141003C00162500 C 10/03/14 162.5 1.55 1.85
Z 141003C00165000 C 10/03/14 165.0 1.20 1.50
Z 141003C00170000 C 10/03/14 170.0 0.70 0.95
Z 141003C00175000 C 10/03/14 175.0 0.40 0.60
Z 141003C00180000 C 10/03/14 180.0 0.20 0.40
Z 141003C00185000 C 10/03/14 185.0 0.10 0.25
Z 141003C00190000 C 10/03/14 190.0 0.05 0.20
Z 141003C00195000 C 10/03/14 195.0 0.00 0.15
Z 141003C00200000 C 10/03/14 200.0 0.00 0.15
Z 141003P00123000 P 10/03/14 123.0 1.60 1.85
Z 141003P00124000 P 10/03/14 124.0 1.80 2.00
Z 141003P00125000 P 10/03/14 125.0 1.95 2.15
Z 141003P00126000 P 10/03/14 126.0 2.10 2.35
Z 141003P00127000 P 10/03/14 127.0 2.30 2.55
Z 141003P00128000 P 10/03/14 128.0 2.50 2.75
Z 141003P00129000 P 10/03/14 129.0 2.70 3.00
Z 141003P00130000 P 10/03/14 130.0 2.95 3.20
Z 141003P00131000 P 10/03/14 131.0 3.20 3.50
Z 141003P00132000 P 10/03/14 132.0 3.40 3.80
Z 141003P00133000 P 10/03/14 133.0 3.70 4.10
Z 141003P00134000 P 10/03/14 134.0 4.00 4.40
Z 141003P00135000 P 10/03/14 135.0 4.30 4.70
Z 141003P00136000 P 10/03/14 136.0 4.70 5.10
Z 141003P00137000 P 10/03/14 137.0 5.00 5.40
Z 141003P00138000 P 10/03/14 138.0 5.40 5.80
Z 141003P00139000 P 10/03/14 139.0 5.80 6.20
Z 141003P00140000 P 10/03/14 140.0 6.20 6.80
Z 141003P00141000 P 10/03/14 141.0 6.70 7.10
Z 141003P00142000 P 10/03/14 142.0 7.10 7.60
Z 141003P00143000 P 10/03/14 143.0 7.60 8.10
Z 141003P00144000 P 10/03/14 144.0 8.10 8.70
Z 141003P00145000 P 10/03/14 145.0 8.60 9.10
Z 141003P00146000 P 10/03/14 146.0 9.20 9.70
Z 141003P00147000 P 10/03/14 147.0 9.70 10.20
Z 141003P00148000 P 10/03/14 148.0 10.30 10.80
Z 141003P00149000 P 10/03/14 149.0 10.90 11.50
Z 141003P00150000 P 10/03/14 150.0 11.50 12.30
Z 141003P00152500 P 10/03/14 152.5 13.20 14.00
Z 141003P00155000 P 10/03/14 155.0 15.00 15.80
Z 141003P00157500 P 10/03/14 157.5 16.80 17.70
Z 141003P00160000 P 10/03/14 160.0 18.80 19.80
Z 141003P00162500 P 10/03/14 162.5 20.80 21.70
Z 141003P00165000 P 10/03/14 165.0 22.90 23.80
Z 141003P00170000 P 10/03/14 170.0 27.50 28.40
Z 141003P00175000 P 10/03/14 175.0 30.80 33.50
Z 141003P00180000 P 10/03/14 180.0 35.60 39.10
Z 141003P00185000 P 10/03/14 185.0 40.30 44.00
Z 141003P00190000 P 10/03/14 190.0 45.20 48.90
Z 141003P00195000 P 10/03/14 195.0 50.50 53.80
Z 141003P00200000 P 10/03/14 200.0 55.30 58.80
Z 141010C00125000 C 10/10/14 125.0 18.90 21.60
Z 141010C00126000 C 10/10/14 126.0 18.10 20.80
Z 141010C00127000 C 10/10/14 127.0 18.50 19.50
Z 141010C00128000 C 10/10/14 128.0 17.70 18.70
Z 141010C00129000 C 10/10/14 129.0 17.00 17.90
Z 141010C00130000 C 10/10/14 130.0 16.10 17.20
Z 141010C00131000 C 10/10/14 131.0 15.50 16.50
Z 141010C00132000 C 10/10/14 132.0 14.80 15.70
Z 141010C00133000 C 10/10/14 133.0 14.10 15.00
Z 141010C00134000 C 10/10/14 134.0 13.50 14.30
Z 141010C00135000 C 10/10/14 135.0 12.90 13.70
Z 141010C00136000 C 10/10/14 136.0 12.20 13.00
Z 141010C00137000 C 10/10/14 137.0 11.60 12.40
Z 141010C00138000 C 10/10/14 138.0 11.00 11.80
Z 141010C00139000 C 10/10/14 139.0 10.40 11.20
Z 141010C00140000 C 10/10/14 140.0 9.90 10.60
Z 141010C00141000 C 10/10/14 141.0 9.30 10.00
Z 141010C00142000 C 10/10/14 142.0 8.80 9.50
Z 141010C00143000 C 10/10/14 143.0 8.30 9.00
Z 141010C00144000 C 10/10/14 144.0 7.80 8.50
Z 141010C00145000 C 10/10/14 145.0 7.40 8.00
Z 141010C00146000 C 10/10/14 146.0 6.90 7.50
Z 141010C00147000 C 10/10/14 147.0 6.50 7.10
Z 141010C00148000 C 10/10/14 148.0 6.10 6.60
Z 141010C00149000 C 10/10/14 149.0 5.70 6.20
Z 141010C00150000 C 10/10/14 150.0 5.30 5.90
Z 141010C00152500 C 10/10/14 152.5 4.40 5.00
Z 141010C00155000 C 10/10/14 155.0 3.70 4.20
Z 141010C00157500 C 10/10/14 157.5 3.10 3.50
Z 141010C00160000 C 10/10/14 160.0 2.55 2.90
Z 141010C00162500 C 10/10/14 162.5 2.10 2.40
Z 141010C00165000 C 10/10/14 165.0 1.70 2.00
Z 141010C00167500 C 10/10/14 167.5 1.20 1.95
Z 141010C00170000 C 10/10/14 170.0 1.05 1.60
Z 141010C00172500 C 10/10/14 172.5 0.75 1.35
Z 141010P00125000 P 10/10/14 125.0 2.10 3.10
Z 141010P00126000 P 10/10/14 126.0 2.30 3.20
Z 141010P00127000 P 10/10/14 127.0 2.90 3.20
Z 141010P00128000 P 10/10/14 128.0 3.00 3.40
Z 141010P00129000 P 10/10/14 129.0 3.30 3.70
Z 141010P00130000 P 10/10/14 130.0 3.60 3.90
Z 141010P00131000 P 10/10/14 131.0 3.80 4.20
Z 141010P00132000 P 10/10/14 132.0 4.10 4.50
Z 141010P00133000 P 10/10/14 133.0 4.40 4.80
Z 141010P00134000 P 10/10/14 134.0 4.70 5.20
Z 141010P00135000 P 10/10/14 135.0 5.10 5.50
Z 141010P00136000 P 10/10/14 136.0 5.40 5.90
Z 141010P00137000 P 10/10/14 137.0 5.80 6.30
Z 141010P00138000 P 10/10/14 138.0 6.20 6.70
Z 141010P00139000 P 10/10/14 139.0 6.60 7.10
Z 141010P00140000 P 10/10/14 140.0 7.00 7.60
Z 141010P00141000 P 10/10/14 141.0 7.50 8.00
Z 141010P00142000 P 10/10/14 142.0 7.90 8.50
Z 141010P00143000 P 10/10/14 143.0 8.40 9.00
Z 141010P00144000 P 10/10/14 144.0 8.90 9.50
Z 141010P00145000 P 10/10/14 145.0 9.40 10.00
Z 141010P00146000 P 10/10/14 146.0 10.00 10.60
Z 141010P00147000 P 10/10/14 147.0 10.50 11.20
Z 141010P00148000 P 10/10/14 148.0 11.10 11.80
Z 141010P00149000 P 10/10/14 149.0 11.70 12.40
Z 141010P00150000 P 10/10/14 150.0 12.30 13.00
Z 141010P00152500 P 10/10/14 152.5 14.00 14.70
Z 141010P00155000 P 10/10/14 155.0 15.70 16.50
Z 141010P00157500 P 10/10/14 157.5 17.50 18.40
Z 141010P00160000 P 10/10/14 160.0 19.40 20.40
Z 141010P00162500 P 10/10/14 162.5 21.40 22.30
Z 141010P00165000 P 10/10/14 165.0 23.50 24.40
Z 141010P00167500 P 10/10/14 167.5 24.30 27.40
Z 141010P00170000 P 10/10/14 170.0 26.60 29.50
Z 141010P00172500 P 10/10/14 172.5 28.70 32.10
Z 141018C00075000 C 10/18/14 75.0 66.80 70.10
Z 141018C00080000 C 10/18/14 80.0 61.70 65.10
Z 141018C00085000 C 10/18/14 85.0 56.70 60.10
Z 141018C00090000 C 10/18/14 90.0 51.70 55.20
Z 141018C00095000 C 10/18/14 95.0 46.70 50.20
Z 141018C00100000 C 10/18/14 100.0 41.70 45.30
Z 141018C00105000 C 10/18/14 105.0 36.90 40.50
Z 141018C00110000 C 10/18/14 110.0 32.60 34.50
Z 141018C00115000 C 10/18/14 115.0 29.00 29.90
Z 141018C00120000 C 10/18/14 120.0 24.70 25.50
Z 141018C00125000 C 10/18/14 125.0 20.60 21.40
Z 141018C00130000 C 10/18/14 130.0 17.00 17.60
Z 141018C00135000 C 10/18/14 135.0 13.60 14.20
Z 141018C00140000 C 10/18/14 140.0 10.70 11.20
Z 141018C00145000 C 10/18/14 145.0 8.20 8.60
Z 141018C00150000 C 10/18/14 150.0 6.10 6.50
Z 141018C00155000 C 10/18/14 155.0 4.40 4.80
Z 141018C00160000 C 10/18/14 160.0 3.10 3.50
Z 141018C00165000 C 10/18/14 165.0 2.15 2.45
Z 141018C00170000 C 10/18/14 170.0 1.45 1.70
Z 141018C00175000 C 10/18/14 175.0 0.95 1.20
Z 141018C00180000 C 10/18/14 180.0 0.65 0.80
Z 141018C00185000 C 10/18/14 185.0 0.40 0.55
Z 141018C00190000 C 10/18/14 190.0 0.25 0.40
Z 141018C00195000 C 10/18/14 195.0 0.15 0.30
Z 141018C00200000 C 10/18/14 200.0 0.05 0.25
Z 141018P00075000 P 10/18/14 75.0 0.00 0.10
Z 141018P00080000 P 10/18/14 80.0 0.00 0.15
Z 141018P00085000 P 10/18/14 85.0 0.05 0.20
Z 141018P00090000 P 10/18/14 90.0 0.10 0.25
Z 141018P00095000 P 10/18/14 95.0 0.20 0.35
Z 141018P00100000 P 10/18/14 100.0 0.35 0.50
Z 141018P00105000 P 10/18/14 105.0 0.60 0.75
Z 141018P00110000 P 10/18/14 110.0 0.90 1.05
Z 141018P00115000 P 10/18/14 115.0 1.40 1.60
Z 141018P00120000 P 10/18/14 120.0 2.05 2.30
Z 141018P00125000 P 10/18/14 125.0 3.00 3.30
Z 141018P00130000 P 10/18/14 130.0 4.20 4.50
Z 141018P00135000 P 10/18/14 135.0 5.80 6.20
Z 141018P00140000 P 10/18/14 140.0 7.80 8.30
Z 141018P00145000 P 10/18/14 145.0 10.30 10.80
Z 141018P00150000 P 10/18/14 150.0 13.10 13.70
Z 141018P00155000 P 10/18/14 155.0 16.40 17.10
Z 141018P00160000 P 10/18/14 160.0 20.10 20.80
Z 141018P00165000 P 10/18/14 165.0 24.00 24.90
Z 141018P00170000 P 10/18/14 170.0 28.40 29.10
Z 141018P00175000 P 10/18/14 175.0 32.80 33.70
Z 141018P00180000 P 10/18/14 180.0 36.20 38.80
Z 141018P00185000 P 10/18/14 185.0 41.00 43.70
Z 141018P00190000 P 10/18/14 190.0 45.60 49.40
Z 141018P00195000 P 10/18/14 195.0 50.50 54.30
Z 141018P00200000 P 10/18/14 200.0 55.50 59.40
Z 141122C00045000 C 11/22/14 45.0 96.20 100.50
Z 141122C00050000 C 11/22/14 50.0 91.00 95.50
Z 141122C00055000 C 11/22/14 55.0 86.70 90.10
Z 141122C00060000 C 11/22/14 60.0 81.80 85.10
Z 141122C00065000 C 11/22/14 65.0 77.00 80.10
Z 141122C00070000 C 11/22/14 70.0 71.70 75.10
Z 141122C00075000 C 11/22/14 75.0 67.00 70.20
Z 141122C00080000 C 11/22/14 80.0 61.70 65.20
Z 141122C00085000 C 11/22/14 85.0 56.80 60.40
Z 141122C00090000 C 11/22/14 90.0 52.30 55.60
Z 141122C00095000 C 11/22/14 95.0 48.20 50.80
Z 141122C00100000 C 11/22/14 100.0 43.50 46.00
Z 141122C00105000 C 11/22/14 105.0 39.60 40.50
Z 141122C00110000 C 11/22/14 110.0 35.30 36.30
Z 141122C00115000 C 11/22/14 115.0 31.30 32.20
Z 141122C00120000 C 11/22/14 120.0 27.40 28.40
Z 141122C00125000 C 11/22/14 125.0 23.90 24.80
Z 141122C00130000 C 11/22/14 130.0 20.60 21.70
Z 141122C00135000 C 11/22/14 135.0 17.60 18.40
Z 141122C00140000 C 11/22/14 140.0 15.00 15.60
Z 141122C00145000 C 11/22/14 145.0 12.60 13.20
Z 141122C00150000 C 11/22/14 150.0 10.50 11.00
Z 141122C00155000 C 11/22/14 155.0 8.60 9.20
Z 141122C00160000 C 11/22/14 160.0 7.10 7.50
Z 141122C00165000 C 11/22/14 165.0 5.70 6.20
Z 141122C00170000 C 11/22/14 170.0 4.60 5.00
Z 141122C00175000 C 11/22/14 175.0 3.70 4.10
Z 141122C00180000 C 11/22/14 180.0 2.90 3.30
Z 141122C00185000 C 11/22/14 185.0 2.25 2.60
Z 141122C00190000 C 11/22/14 190.0 1.75 2.10
Z 141122C00195000 C 11/22/14 195.0 1.40 1.65
Z 141122C00200000 C 11/22/14 200.0 1.10 1.35
Z 141122C00210000 C 11/22/14 210.0 0.65 0.85
Z 141122C00220000 C 11/22/14 220.0 0.35 0.55
Z 141122P00045000 P 11/22/14 45.0 0.00 0.10
Z 141122P00050000 P 11/22/14 50.0 0.00 0.10
Z 141122P00055000 P 11/22/14 55.0 0.05 0.10
Z 141122P00060000 P 11/22/14 60.0 0.05 0.15
Z 141122P00065000 P 11/22/14 65.0 0.10 0.30
Z 141122P00070000 P 11/22/14 70.0 0.20 0.25
Z 141122P00075000 P 11/22/14 75.0 0.20 0.40
Z 141122P00080000 P 11/22/14 80.0 0.35 0.55
Z 141122P00085000 P 11/22/14 85.0 0.55 0.75
Z 141122P00090000 P 11/22/14 90.0 0.80 1.00
Z 141122P00095000 P 11/22/14 95.0 1.15 1.35
Z 141122P00100000 P 11/22/14 100.0 1.70 1.85
Z 141122P00105000 P 11/22/14 105.0 2.20 2.50
Z 141122P00110000 P 11/22/14 110.0 3.00 3.30
Z 141122P00115000 P 11/22/14 115.0 3.90 4.30
Z 141122P00120000 P 11/22/14 120.0 5.10 5.50
Z 141122P00125000 P 11/22/14 125.0 6.60 7.00
Z 141122P00130000 P 11/22/14 130.0 8.30 8.70
Z 141122P00135000 P 11/22/14 135.0 10.30 10.70
Z 141122P00140000 P 11/22/14 140.0 12.60 13.00
Z 141122P00145000 P 11/22/14 145.0 15.10 15.60
Z 141122P00150000 P 11/22/14 150.0 18.00 18.50
Z 141122P00155000 P 11/22/14 155.0 21.10 21.70
Z 141122P00160000 P 11/22/14 160.0 24.40 25.10
Z 141122P00165000 P 11/22/14 165.0 28.00 28.80
Z 141122P00170000 P 11/22/14 170.0 32.00 32.70
Z 141122P00175000 P 11/22/14 175.0 35.90 36.90
Z 141122P00180000 P 11/22/14 180.0 40.20 41.10
Z 141122P00185000 P 11/22/14 185.0 44.50 45.40
Z 141122P00190000 P 11/22/14 190.0 48.90 50.00
Z 141122P00195000 P 11/22/14 195.0 53.50 54.50
Z 141122P00200000 P 11/22/14 200.0 57.00 59.80
Z 141122P00210000 P 11/22/14 210.0 66.70 69.20
Z 141122P00220000 P 11/22/14 220.0 76.00 79.60
Z 150117C00015000 C 01/17/15 15.0 126.00 130.20
Z 150117C00017500 C 01/17/15 17.5 123.50 127.80
Z 150117C00020000 C 01/17/15 20.0 121.00 125.10
Z 150117C00022500 C 01/17/15 22.5 118.50 123.00
Z 150117C00025000 C 01/17/15 25.0 116.10 120.10
Z 150117C00030000 C 01/17/15 30.0 111.40 115.60
Z 150117C00035000 C 01/17/15 35.0 106.00 110.50
Z 150117C00040000 C 01/17/15 40.0 101.40 105.10
Z 150117C00045000 C 01/17/15 45.0 96.60 100.20
Z 150117C00050000 C 01/17/15 50.0 91.20 95.10
Z 150117C00055000 C 01/17/15 55.0 86.30 90.20
Z 150117C00060000 C 01/17/15 60.0 81.30 85.20
Z 150117C00065000 C 01/17/15 65.0 76.40 80.10
Z 150117C00070000 C 01/17/15 70.0 71.60 75.20
Z 150117C00075000 C 01/17/15 75.0 66.40 70.30
Z 150117C00080000 C 01/17/15 80.0 62.00 65.60
Z 150117C00085000 C 01/17/15 85.0 56.90 60.80
Z 150117C00090000 C 01/17/15 90.0 53.40 56.10
Z 150117C00095000 C 01/17/15 95.0 48.60 51.90
Z 150117C00100000 C 01/17/15 100.0 45.00 46.20
Z 150117C00105000 C 01/17/15 105.0 41.00 42.10
Z 150117C00110000 C 01/17/15 110.0 37.00 38.20
Z 150117C00115000 C 01/17/15 115.0 33.30 34.30
Z 150117C00120000 C 01/17/15 120.0 29.80 30.70
Z 150117C00125000 C 01/17/15 125.0 26.50 27.40
Z 150117C00130000 C 01/17/15 130.0 23.40 24.30
Z 150117C00135000 C 01/17/15 135.0 20.70 21.50
Z 150117C00140000 C 01/17/15 140.0 18.10 18.90
Z 150117C00145000 C 01/17/15 145.0 15.80 16.60
Z 150117C00150000 C 01/17/15 150.0 13.70 14.50
Z 150117C00155000 C 01/17/15 155.0 11.90 12.60
Z 150117C00160000 C 01/17/15 160.0 10.20 10.90
Z 150117C00165000 C 01/17/15 165.0 8.70 9.40
Z 150117C00170000 C 01/17/15 170.0 7.50 8.10
Z 150117C00175000 C 01/17/15 175.0 6.30 6.90
Z 150117C00180000 C 01/17/15 180.0 5.40 5.90
Z 150117C00185000 C 01/17/15 185.0 4.50 5.10
Z 150117C00190000 C 01/17/15 190.0 3.80 4.30
Z 150117C00195000 C 01/17/15 195.0 3.20 3.70
Z 150117C00200000 C 01/17/15 200.0 2.75 3.10
Z 150117C00210000 C 01/17/15 210.0 1.90 2.25
Z 150117C00220000 C 01/17/15 220.0 1.35 1.65
Z 150117P00015000 P 01/17/15 15.0 0.00 0.10
Z 150117P00017500 P 01/17/15 17.5 0.00 0.10
Z 150117P00020000 P 01/17/15 20.0 0.00 0.10
Z 150117P00022500 P 01/17/15 22.5 0.00 0.10
Z 150117P00025000 P 01/17/15 25.0 0.00 0.10
Z 150117P00030000 P 01/17/15 30.0 0.00 0.10
Z 150117P00035000 P 01/17/15 35.0 0.00 0.10
Z 150117P00040000 P 01/17/15 40.0 0.00 0.10
Z 150117P00045000 P 01/17/15 45.0 0.00 0.15
Z 150117P00050000 P 01/17/15 50.0 0.05 0.20
Z 150117P00055000 P 01/17/15 55.0 0.10 0.25
Z 150117P00060000 P 01/17/15 60.0 0.20 0.35
Z 150117P00065000 P 01/17/15 65.0 0.30 0.55
Z 150117P00070000 P 01/17/15 70.0 0.50 0.70
Z 150117P00075000 P 01/17/15 75.0 0.70 0.95
Z 150117P00080000 P 01/17/15 80.0 0.95 1.25
Z 150117P00085000 P 01/17/15 85.0 1.50 1.65
Z 150117P00090000 P 01/17/15 90.0 1.80 2.15
Z 150117P00095000 P 01/17/15 95.0 2.40 2.75
Z 150117P00100000 P 01/17/15 100.0 3.10 3.50
Z 150117P00105000 P 01/17/15 105.0 4.00 4.50
Z 150117P00110000 P 01/17/15 110.0 5.10 5.60
Z 150117P00115000 P 01/17/15 115.0 6.40 6.90
Z 150117P00120000 P 01/17/15 120.0 7.90 8.50
Z 150117P00125000 P 01/17/15 125.0 9.60 10.20
Z 150117P00130000 P 01/17/15 130.0 11.60 12.20
Z 150117P00135000 P 01/17/15 135.0 13.80 14.50
Z 150117P00140000 P 01/17/15 140.0 16.20 16.90
Z 150117P00145000 P 01/17/15 145.0 18.80 19.60
Z 150117P00150000 P 01/17/15 150.0 21.70 22.50
Z 150117P00155000 P 01/17/15 155.0 24.80 25.70
Z 150117P00160000 P 01/17/15 160.0 28.10 29.00
Z 150117P00165000 P 01/17/15 165.0 31.60 32.50
Z 150117P00170000 P 01/17/15 170.0 35.30 36.30
Z 150117P00175000 P 01/17/15 175.0 39.10 40.10
Z 150117P00180000 P 01/17/15 180.0 43.10 44.20
Z 150117P00185000 P 01/17/15 185.0 47.20 48.30
Z 150117P00190000 P 01/17/15 190.0 51.40 52.70
Z 150117P00195000 P 01/17/15 195.0 55.80 57.00
Z 150117P00200000 P 01/17/15 200.0 60.20 61.50
Z 150117P00210000 P 01/17/15 210.0 69.30 70.60
Z 150117P00220000 P 01/17/15 220.0 78.00 80.90
Z 150220C00065000 C 02/20/15 65.0 76.40 80.30
Z 150220C00070000 C 02/20/15 70.0 71.50 75.30
Z 150220C00075000 C 02/20/15 75.0 66.80 70.60
Z 150220C00080000 C 02/20/15 80.0 62.50 65.90
Z 150220C00085000 C 02/20/15 85.0 58.00 61.20
Z 150220C00090000 C 02/20/15 90.0 53.70 56.90
Z 150220C00095000 C 02/20/15 95.0 50.20 52.00
Z 150220C00100000 C 02/20/15 100.0 46.20 47.50
Z 150220C00105000 C 02/20/15 105.0 42.20 43.50
Z 150220C00110000 C 02/20/15 110.0 38.60 39.80
Z 150220C00115000 C 02/20/15 115.0 35.00 36.20
Z 150220C00120000 C 02/20/15 120.0 31.70 32.90
Z 150220C00125000 C 02/20/15 125.0 28.70 29.80
Z 150220C00130000 C 02/20/15 130.0 25.80 26.90
Z 150220C00135000 C 02/20/15 135.0 23.10 24.20
Z 150220C00140000 C 02/20/15 140.0 20.50 21.70
Z 150220C00145000 C 02/20/15 145.0 18.40 19.40
Z 150220C00150000 C 02/20/15 150.0 16.20 17.20
Z 150220C00155000 C 02/20/15 155.0 14.30 15.00
Z 150220C00160000 C 02/20/15 160.0 12.60 13.60
Z 150220C00165000 C 02/20/15 165.0 11.10 12.00
Z 150220C00170000 C 02/20/15 170.0 9.70 10.50
Z 150220C00175000 C 02/20/15 175.0 8.50 9.20
Z 150220C00180000 C 02/20/15 180.0 7.40 8.10
Z 150220C00185000 C 02/20/15 185.0 6.40 7.10
Z 150220C00190000 C 02/20/15 190.0 5.60 6.20
Z 150220C00195000 C 02/20/15 195.0 4.80 5.40
Z 150220C00200000 C 02/20/15 200.0 4.20 4.70
Z 150220C00210000 C 02/20/15 210.0 3.10 3.60
Z 150220C00220000 C 02/20/15 220.0 2.35 2.70
Z 150220P00065000 P 02/20/15 65.0 0.70 0.90
Z 150220P00070000 P 02/20/15 70.0 0.90 1.20
Z 150220P00075000 P 02/20/15 75.0 1.25 1.55
Z 150220P00080000 P 02/20/15 80.0 1.65 2.00
Z 150220P00085000 P 02/20/15 85.0 2.20 2.55
Z 150220P00090000 P 02/20/15 90.0 2.85 3.30
Z 150220P00095000 P 02/20/15 95.0 3.70 4.10
Z 150220P00100000 P 02/20/15 100.0 4.60 5.00
Z 150220P00105000 P 02/20/15 105.0 5.70 6.20
Z 150220P00110000 P 02/20/15 110.0 7.00 7.50
Z 150220P00115000 P 02/20/15 115.0 8.50 9.00
Z 150220P00120000 P 02/20/15 120.0 10.20 10.70
Z 150220P00125000 P 02/20/15 125.0 12.10 12.70
Z 150220P00130000 P 02/20/15 130.0 14.10 14.80
Z 150220P00135000 P 02/20/15 135.0 16.40 17.10
Z 150220P00140000 P 02/20/15 140.0 18.90 19.60
Z 150220P00145000 P 02/20/15 145.0 21.60 22.40
Z 150220P00150000 P 02/20/15 150.0 24.50 25.00
Z 150220P00155000 P 02/20/15 155.0 27.50 28.40
Z 150220P00160000 P 02/20/15 160.0 30.80 31.70
Z 150220P00165000 P 02/20/15 165.0 34.20 35.20
Z 150220P00170000 P 02/20/15 170.0 37.70 38.90
Z 150220P00175000 P 02/20/15 175.0 41.40 42.70
Z 150220P00180000 P 02/20/15 180.0 45.30 46.60
Z 150220P00185000 P 02/20/15 185.0 49.20 50.60
Z 150220P00190000 P 02/20/15 190.0 53.30 54.80
Z 150220P00195000 P 02/20/15 195.0 57.50 59.00
Z 150220P00200000 P 02/20/15 200.0 61.80 63.40
Z 150220P00210000 P 02/20/15 210.0 70.60 72.20
Z 150220P00220000 P 02/20/15 220.0 79.70 81.50
Z 150619C00070000 C 06/19/15 70.0 72.90 76.20
Z 150619C00075000 C 06/19/15 75.0 68.40 71.90
Z 150619C00080000 C 06/19/15 80.0 64.30 67.60
Z 150619C00085000 C 06/19/15 85.0 60.50 62.40
Z 150619C00090000 C 06/19/15 90.0 56.50 58.40
Z 150619C00095000 C 06/19/15 95.0 52.70 54.70
Z 150619C00100000 C 06/19/15 100.0 48.80 51.00
Z 150619C00105000 C 06/19/15 105.0 45.50 47.60
Z 150619C00110000 C 06/19/15 110.0 42.00 44.30
Z 150619C00115000 C 06/19/15 115.0 39.00 41.10
Z 150619C00120000 C 06/19/15 120.0 36.20 38.20
Z 150619C00125000 C 06/19/15 125.0 33.50 35.30
Z 150619C00130000 C 06/19/15 130.0 30.80 32.70
Z 150619C00135000 C 06/19/15 135.0 28.30 30.20
Z 150619C00140000 C 06/19/15 140.0 26.00 27.90
Z 150619C00145000 C 06/19/15 145.0 23.90 25.50
Z 150619C00150000 C 06/19/15 150.0 21.90 23.40
Z 150619C00155000 C 06/19/15 155.0 20.10 21.50
Z 150619C00160000 C 06/19/15 160.0 18.30 19.80
Z 150619C00165000 C 06/19/15 165.0 16.70 18.20
Z 150619C00170000 C 06/19/15 170.0 15.20 16.60
Z 150619C00175000 C 06/19/15 175.0 13.90 15.20
Z 150619C00180000 C 06/19/15 180.0 12.60 13.90
Z 150619C00185000 C 06/19/15 185.0 11.40 12.70
Z 150619C00190000 C 06/19/15 190.0 10.40 11.60
Z 150619C00195000 C 06/19/15 195.0 9.30 10.60
Z 150619C00200000 C 06/19/15 200.0 8.50 9.60
Z 150619C00210000 C 06/19/15 210.0 7.00 8.00
Z 150619C00220000 C 06/19/15 220.0 5.80 6.60
Z 150619P00070000 P 06/19/15 70.0 2.30 2.75
Z 150619P00075000 P 06/19/15 75.0 2.95 3.50
Z 150619P00080000 P 06/19/15 80.0 3.70 4.30
Z 150619P00085000 P 06/19/15 85.0 4.60 5.20
Z 150619P00090000 P 06/19/15 90.0 5.70 6.40
Z 150619P00095000 P 06/19/15 95.0 6.90 7.60
Z 150619P00100000 P 06/19/15 100.0 8.20 8.90
Z 150619P00105000 P 06/19/15 105.0 9.70 10.40
Z 150619P00110000 P 06/19/15 110.0 11.40 12.20
Z 150619P00115000 P 06/19/15 115.0 13.20 14.00
Z 150619P00120000 P 06/19/15 120.0 15.20 16.00
Z 150619P00125000 P 06/19/15 125.0 17.40 18.20
Z 150619P00130000 P 06/19/15 130.0 19.70 20.60
Z 150619P00135000 P 06/19/15 135.0 22.20 23.40
Z 150619P00140000 P 06/19/15 140.0 24.80 25.80
Z 150619P00145000 P 06/19/15 145.0 27.60 28.90
Z 150619P00150000 P 06/19/15 150.0 30.50 31.70
Z 150619P00155000 P 06/19/15 155.0 33.50 34.70
Z 150619P00160000 P 06/19/15 160.0 36.70 38.00
Z 150619P00165000 P 06/19/15 165.0 40.00 41.60
Z 150619P00170000 P 06/19/15 170.0 43.50 45.10
Z 150619P00175000 P 06/19/15 175.0 47.00 48.70
Z 150619P00180000 P 06/19/15 180.0 50.70 52.30
Z 150619P00185000 P 06/19/15 185.0 54.40 56.10
Z 150619P00190000 P 06/19/15 190.0 58.30 60.20
Z 150619P00195000 P 06/19/15 195.0 62.30 64.20
Z 150619P00200000 P 06/19/15 200.0 66.30 68.10
Z 150619P00210000 P 06/19/15 210.0 74.60 76.60
Z 150619P00220000 P 06/19/15 220.0 83.30 85.40
Z 160115C00045000 C 01/15/16 45.0 96.10 100.60
Z 160115C00050000 C 01/15/16 50.0 91.80 96.00
Z 160115C00055000 C 01/15/16 55.0 87.00 91.40
Z 160115C00060000 C 01/15/16 60.0 83.20 86.80
Z 160115C00065000 C 01/15/16 65.0 79.00 82.60
Z 160115C00070000 C 01/15/16 70.0 75.10 78.30
Z 160115C00075000 C 01/15/16 75.0 70.90 74.00
Z 160115C00080000 C 01/15/16 80.0 67.50 70.50
Z 160115C00085000 C 01/15/16 85.0 63.90 66.80
Z 160115C00090000 C 01/15/16 90.0 60.20 63.30
Z 160115C00095000 C 01/15/16 95.0 57.00 60.00
Z 160115C00100000 C 01/15/16 100.0 53.90 56.80
Z 160115C00105000 C 01/15/16 105.0 51.10 53.40
Z 160115C00110000 C 01/15/16 110.0 48.10 50.80
Z 160115C00115000 C 01/15/16 115.0 45.20 48.00
Z 160115C00120000 C 01/15/16 120.0 42.50 45.30
Z 160115C00125000 C 01/15/16 125.0 40.00 42.30
Z 160115C00130000 C 01/15/16 130.0 37.50 39.80
Z 160115C00135000 C 01/15/16 135.0 35.10 38.00
Z 160115C00140000 C 01/15/16 140.0 33.10 35.80
Z 160115C00145000 C 01/15/16 145.0 31.10 33.80
Z 160115C00150000 C 01/15/16 150.0 29.20 31.80
Z 160115C00155000 C 01/15/16 155.0 27.40 29.90
Z 160115C00160000 C 01/15/16 160.0 25.70 28.10
Z 160115C00165000 C 01/15/16 165.0 24.00 26.40
Z 160115C00170000 C 01/15/16 170.0 22.50 24.80
Z 160115C00175000 C 01/15/16 175.0 21.00 23.30
Z 160115C00180000 C 01/15/16 180.0 19.70 21.40
Z 160115C00185000 C 01/15/16 185.0 18.30 20.40
Z 160115C00190000 C 01/15/16 190.0 17.30 19.30
Z 160115C00195000 C 01/15/16 195.0 16.00 18.00
Z 160115C00200000 C 01/15/16 200.0 15.10 17.00
Z 160115C00210000 C 01/15/16 210.0 13.10 15.00
Z 160115C00220000 C 01/15/16 220.0 11.60 13.20
Z 160115P00045000 P 01/15/16 45.0 1.40 1.90
Z 160115P00050000 P 01/15/16 50.0 1.95 2.45
Z 160115P00055000 P 01/15/16 55.0 2.50 3.10
Z 160115P00060000 P 01/15/16 60.0 3.10 3.90
Z 160115P00065000 P 01/15/16 65.0 4.00 4.70
Z 160115P00070000 P 01/15/16 70.0 5.10 5.60
Z 160115P00075000 P 01/15/16 75.0 6.00 6.90
Z 160115P00080000 P 01/15/16 80.0 7.20 7.80
Z 160115P00085000 P 01/15/16 85.0 8.50 9.50
Z 160115P00090000 P 01/15/16 90.0 10.00 11.10
Z 160115P00095000 P 01/15/16 95.0 11.60 12.70
Z 160115P00100000 P 01/15/16 100.0 13.20 14.00
Z 160115P00105000 P 01/15/16 105.0 15.20 16.50
Z 160115P00110000 P 01/15/16 110.0 17.20 18.40
Z 160115P00115000 P 01/15/16 115.0 19.30 20.00
Z 160115P00120000 P 01/15/16 120.0 21.60 23.10
Z 160115P00125000 P 01/15/16 125.0 24.10 25.60
Z 160115P00130000 P 01/15/16 130.0 26.60 28.20
Z 160115P00135000 P 01/15/16 135.0 29.20 30.90
Z 160115P00140000 P 01/15/16 140.0 32.00 33.70
Z 160115P00145000 P 01/15/16 145.0 34.90 36.70
Z 160115P00150000 P 01/15/16 150.0 37.90 39.70
Z 160115P00155000 P 01/15/16 155.0 40.90 42.90
Z 160115P00160000 P 01/15/16 160.0 44.10 46.10
Z 160115P00165000 P 01/15/16 165.0 47.40 49.50
Z 160115P00170000 P 01/15/16 170.0 50.80 52.90
Z 160115P00175000 P 01/15/16 175.0 54.30 56.50
Z 160115P00180000 P 01/15/16 180.0 57.80 60.10
Z 160115P00185000 P 01/15/16 185.0 61.50 63.60
Z 160115P00190000 P 01/15/16 190.0 65.20 67.50
Z 160115P00195000 P 01/15/16 195.0 69.00 71.40
Z 160115P00200000 P 01/15/16 200.0 72.80 75.20
Z 160115P00210000 P 01/15/16 210.0 80.80 83.20
Z 160115P00220000 P 01/15/16 220.0 88.90 91.40

OPRA data is delayed 15 minutes.