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 (2014-11-14)Premium Content

Zillow Inc (Z)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 141220C00055000 C 12/20/14 55.0 53.00 55.80
Z 141220C00060000 C 12/20/14 60.0 48.00 51.10
Z 141220C00065000 C 12/20/14 65.0 43.00 46.10
Z 141220C00070000 C 12/20/14 70.0 38.00 41.00
Z 141220C00075000 C 12/20/14 75.0 33.00 35.80
Z 141220C00080000 C 12/20/14 80.0 28.00 31.00
Z 141220C00085000 C 12/20/14 85.0 23.00 25.80
Z 141220C00090000 C 12/20/14 90.0 18.40 21.00
Z 141220C00095000 C 12/20/14 95.0 13.40 15.80
Z 141220C00096000 C 12/20/14 96.0 12.40 14.80
Z 141220C00097000 C 12/20/14 97.0 11.40 13.80
Z 141220C00098000 C 12/20/14 98.0 10.20 12.80
Z 141220C00099000 C 12/20/14 99.0 9.20 11.80
Z 141220C00100000 C 12/20/14 100.0 9.90 10.70
Z 141220C00101000 C 12/20/14 101.0 8.80 10.00
Z 141220C00102000 C 12/20/14 102.0 7.80 9.00
Z 141220C00103000 C 12/20/14 103.0 6.70 8.10
Z 141220C00104000 C 12/20/14 104.0 6.20 6.90
Z 141220C00105000 C 12/20/14 105.0 5.30 6.00
Z 141220C00106000 C 12/20/14 106.0 4.50 5.20
Z 141220C00107000 C 12/20/14 107.0 3.80 4.50
Z 141220C00108000 C 12/20/14 108.0 3.10 3.60
Z 141220C00109000 C 12/20/14 109.0 2.50 2.90
Z 141220C00110000 C 12/20/14 110.0 1.95 2.35
Z 141220C00111000 C 12/20/14 111.0 1.50 1.85
Z 141220C00112000 C 12/20/14 112.0 1.10 1.45
Z 141220C00113000 C 12/20/14 113.0 0.80 1.10
Z 141220C00114000 C 12/20/14 114.0 0.55 1.30
Z 141220C00115000 C 12/20/14 115.0 0.35 0.80
Z 141220C00116000 C 12/20/14 116.0 0.20 0.45
Z 141220C00117000 C 12/20/14 117.0 0.15 0.55
Z 141220C00118000 C 12/20/14 118.0 0.05 0.25
Z 141220C00119000 C 12/20/14 119.0 0.05 0.20
Z 141220C00120000 C 12/20/14 120.0 0.00 0.10
Z 141220C00121000 C 12/20/14 121.0 0.05 0.35
Z 141220C00122000 C 12/20/14 122.0 0.00 0.05
Z 141220C00123000 C 12/20/14 123.0 0.00 0.25
Z 141220C00124000 C 12/20/14 124.0 0.00 0.10
Z 141220C00125000 C 12/20/14 125.0 0.00 0.10
Z 141220C00126000 C 12/20/14 126.0 0.00 0.20
Z 141220C00127000 C 12/20/14 127.0 0.00 0.05
Z 141220C00128000 C 12/20/14 128.0 0.00 0.10
Z 141220C00129000 C 12/20/14 129.0 0.00 0.25
Z 141220C00130000 C 12/20/14 130.0 0.00 0.05
Z 141220C00131000 C 12/20/14 131.0 0.00 0.25
Z 141220C00132000 C 12/20/14 132.0 0.00 0.25
Z 141220C00133000 C 12/20/14 133.0 0.00 0.25
Z 141220C00134000 C 12/20/14 134.0 0.00 0.25
Z 141220C00135000 C 12/20/14 135.0 0.00 0.25
Z 141220C00140000 C 12/20/14 140.0 0.00 0.25
Z 141220C00145000 C 12/20/14 145.0 0.00 0.25
Z 141220C00150000 C 12/20/14 150.0 0.00 0.10
Z 141220C00155000 C 12/20/14 155.0 0.00 0.25
Z 141220C00160000 C 12/20/14 160.0 0.00 0.25
Z 141220P00055000 P 12/20/14 55.0 0.00 0.25
Z 141220P00060000 P 12/20/14 60.0 0.00 0.25
Z 141220P00065000 P 12/20/14 65.0 0.00 0.25
Z 141220P00070000 P 12/20/14 70.0 0.00 0.25
Z 141220P00075000 P 12/20/14 75.0 0.00 0.05
Z 141220P00080000 P 12/20/14 80.0 0.00 0.25
Z 141220P00085000 P 12/20/14 85.0 0.00 0.10
Z 141220P00090000 P 12/20/14 90.0 0.00 0.10
Z 141220P00095000 P 12/20/14 95.0 0.00 0.25
Z 141220P00096000 P 12/20/14 96.0 0.00 0.25
Z 141220P00097000 P 12/20/14 97.0 0.00 0.25
Z 141220P00098000 P 12/20/14 98.0 0.00 0.05
Z 141220P00099000 P 12/20/14 99.0 0.00 0.10
Z 141220P00100000 P 12/20/14 100.0 0.05 0.15
Z 141220P00101000 P 12/20/14 101.0 0.05 0.20
Z 141220P00102000 P 12/20/14 102.0 0.05 0.30
Z 141220P00103000 P 12/20/14 103.0 0.10 0.35
Z 141220P00104000 P 12/20/14 104.0 0.25 0.45
Z 141220P00105000 P 12/20/14 105.0 0.35 0.60
Z 141220P00106000 P 12/20/14 106.0 0.50 0.75
Z 141220P00107000 P 12/20/14 107.0 0.75 1.00
Z 141220P00108000 P 12/20/14 108.0 1.00 1.30
Z 141220P00109000 P 12/20/14 109.0 1.35 1.70
Z 141220P00110000 P 12/20/14 110.0 1.75 2.15
Z 141220P00111000 P 12/20/14 111.0 2.25 2.70
Z 141220P00112000 P 12/20/14 112.0 2.85 3.30
Z 141220P00113000 P 12/20/14 113.0 3.50 4.00
Z 141220P00114000 P 12/20/14 114.0 4.20 4.80
Z 141220P00115000 P 12/20/14 115.0 5.00 5.60
Z 141220P00116000 P 12/20/14 116.0 5.80 6.50
Z 141220P00117000 P 12/20/14 117.0 6.60 7.50
Z 141220P00118000 P 12/20/14 118.0 7.40 8.60
Z 141220P00119000 P 12/20/14 119.0 8.30 9.40
Z 141220P00120000 P 12/20/14 120.0 9.30 10.40
Z 141220P00121000 P 12/20/14 121.0 10.10 11.60
Z 141220P00122000 P 12/20/14 122.0 11.20 12.60
Z 141220P00123000 P 12/20/14 123.0 12.10 13.60
Z 141220P00124000 P 12/20/14 124.0 13.10 14.80
Z 141220P00125000 P 12/20/14 125.0 14.20 15.30
Z 141220P00126000 P 12/20/14 126.0 14.70 16.60
Z 141220P00127000 P 12/20/14 127.0 15.60 17.60
Z 141220P00128000 P 12/20/14 128.0 16.50 18.50
Z 141220P00129000 P 12/20/14 129.0 17.60 19.50
Z 141220P00130000 P 12/20/14 130.0 18.40 20.50
Z 141220P00131000 P 12/20/14 131.0 19.50 21.50
Z 141220P00132000 P 12/20/14 132.0 20.60 22.90
Z 141220P00133000 P 12/20/14 133.0 21.60 23.90
Z 141220P00134000 P 12/20/14 134.0 22.60 24.50
Z 141220P00135000 P 12/20/14 135.0 23.30 25.50
Z 141220P00140000 P 12/20/14 140.0 28.10 30.50
Z 141220P00145000 P 12/20/14 145.0 33.60 35.50
Z 141220P00150000 P 12/20/14 150.0 38.50 40.40
Z 141220P00155000 P 12/20/14 155.0 43.60 45.50
Z 141220P00160000 P 12/20/14 160.0 47.60 50.70
Z 141226C00065000 C 12/26/14 65.0 43.10 47.50
Z 141226C00070000 C 12/26/14 70.0 38.10 42.40
Z 141226C00075000 C 12/26/14 75.0 33.00 37.50
Z 141226C00080000 C 12/26/14 80.0 28.10 32.50
Z 141226C00085000 C 12/26/14 85.0 23.10 26.30
Z 141226C00090000 C 12/26/14 90.0 18.10 21.70
Z 141226C00091000 C 12/26/14 91.0 17.10 20.60
Z 141226C00092000 C 12/26/14 92.0 16.50 19.60
Z 141226C00093000 C 12/26/14 93.0 15.10 18.40
Z 141226C00094000 C 12/26/14 94.0 14.20 17.60
Z 141226C00095000 C 12/26/14 95.0 13.20 16.50
Z 141226C00096000 C 12/26/14 96.0 12.50 15.30
Z 141226C00097000 C 12/26/14 97.0 11.30 14.60
Z 141226C00098000 C 12/26/14 98.0 10.80 13.20
Z 141226C00099000 C 12/26/14 99.0 10.80 12.70
Z 141226C00100000 C 12/26/14 100.0 10.30 11.10
Z 141226C00101000 C 12/26/14 101.0 9.50 10.20
Z 141226C00102000 C 12/26/14 102.0 8.60 9.30
Z 141226C00103000 C 12/26/14 103.0 7.80 8.50
Z 141226C00104000 C 12/26/14 104.0 7.00 7.60
Z 141226C00105000 C 12/26/14 105.0 6.20 6.90
Z 141226C00106000 C 12/26/14 106.0 5.50 6.10
Z 141226C00107000 C 12/26/14 107.0 4.90 5.40
Z 141226C00108000 C 12/26/14 108.0 4.20 4.80
Z 141226C00109000 C 12/26/14 109.0 3.70 4.20
Z 141226C00110000 C 12/26/14 110.0 3.10 3.60
Z 141226C00111000 C 12/26/14 111.0 2.70 3.10
Z 141226C00112000 C 12/26/14 112.0 2.30 2.65
Z 141226C00113000 C 12/26/14 113.0 1.90 2.25
Z 141226C00114000 C 12/26/14 114.0 1.55 1.90
Z 141226C00115000 C 12/26/14 115.0 1.30 1.60
Z 141226C00116000 C 12/26/14 116.0 1.05 1.70
Z 141226C00117000 C 12/26/14 117.0 0.85 1.15
Z 141226C00118000 C 12/26/14 118.0 0.65 0.95
Z 141226C00119000 C 12/26/14 119.0 0.50 0.70
Z 141226C00120000 C 12/26/14 120.0 0.40 0.60
Z 141226C00121000 C 12/26/14 121.0 0.30 0.50
Z 141226C00122000 C 12/26/14 122.0 0.20 0.40
Z 141226C00123000 C 12/26/14 123.0 0.15 0.30
Z 141226C00124000 C 12/26/14 124.0 0.10 0.25
Z 141226C00125000 C 12/26/14 125.0 0.05 0.25
Z 141226C00126000 C 12/26/14 126.0 0.00 0.25
Z 141226C00127000 C 12/26/14 127.0 0.05 0.20
Z 141226C00128000 C 12/26/14 128.0 0.00 0.20
Z 141226C00129000 C 12/26/14 129.0 0.00 0.15
Z 141226C00130000 C 12/26/14 130.0 0.00 0.15
Z 141226C00131000 C 12/26/14 131.0 0.00 0.25
Z 141226C00132000 C 12/26/14 132.0 0.00 0.10
Z 141226C00133000 C 12/26/14 133.0 0.00 0.25
Z 141226C00134000 C 12/26/14 134.0 0.00 0.25
Z 141226C00135000 C 12/26/14 135.0 0.00 0.25
Z 141226C00140000 C 12/26/14 140.0 0.00 0.10
Z 141226C00145000 C 12/26/14 145.0 0.00 0.10
Z 141226C00150000 C 12/26/14 150.0 0.00 0.10
Z 141226C00155000 C 12/26/14 155.0 0.00 0.10
Z 141226C00160000 C 12/26/14 160.0 0.00 0.10
Z 141226P00065000 P 12/26/14 65.0 0.00 0.10
Z 141226P00070000 P 12/26/14 70.0 0.00 0.10
Z 141226P00075000 P 12/26/14 75.0 0.00 0.10
Z 141226P00080000 P 12/26/14 80.0 0.00 0.10
Z 141226P00085000 P 12/26/14 85.0 0.00 0.25
Z 141226P00090000 P 12/26/14 90.0 0.00 0.20
Z 141226P00091000 P 12/26/14 91.0 0.00 0.20
Z 141226P00092000 P 12/26/14 92.0 0.00 0.25
Z 141226P00093000 P 12/26/14 93.0 0.05 0.25
Z 141226P00094000 P 12/26/14 94.0 0.05 0.25
Z 141226P00095000 P 12/26/14 95.0 0.10 0.30
Z 141226P00096000 P 12/26/14 96.0 0.15 0.35
Z 141226P00097000 P 12/26/14 97.0 0.20 0.40
Z 141226P00098000 P 12/26/14 98.0 0.05 0.45
Z 141226P00099000 P 12/26/14 99.0 0.25 0.50
Z 141226P00100000 P 12/26/14 100.0 0.35 0.60
Z 141226P00101000 P 12/26/14 101.0 0.45 0.75
Z 141226P00102000 P 12/26/14 102.0 0.55 0.90
Z 141226P00103000 P 12/26/14 103.0 0.80 1.05
Z 141226P00104000 P 12/26/14 104.0 1.05 1.25
Z 141226P00105000 P 12/26/14 105.0 1.25 1.50
Z 141226P00106000 P 12/26/14 106.0 1.50 1.80
Z 141226P00107000 P 12/26/14 107.0 1.80 2.10
Z 141226P00108000 P 12/26/14 108.0 2.15 2.50
Z 141226P00109000 P 12/26/14 109.0 2.55 2.90
Z 141226P00110000 P 12/26/14 110.0 3.00 3.40
Z 141226P00111000 P 12/26/14 111.0 3.50 4.00
Z 141226P00112000 P 12/26/14 112.0 4.00 4.50
Z 141226P00113000 P 12/26/14 113.0 4.60 5.20
Z 141226P00114000 P 12/26/14 114.0 5.30 5.80
Z 141226P00115000 P 12/26/14 115.0 6.00 6.60
Z 141226P00116000 P 12/26/14 116.0 6.70 7.30
Z 141226P00117000 P 12/26/14 117.0 7.50 8.10
Z 141226P00118000 P 12/26/14 118.0 8.30 8.90
Z 141226P00119000 P 12/26/14 119.0 9.10 9.80
Z 141226P00120000 P 12/26/14 120.0 10.00 10.70
Z 141226P00121000 P 12/26/14 121.0 10.90 11.60
Z 141226P00122000 P 12/26/14 122.0 11.30 13.20
Z 141226P00123000 P 12/26/14 123.0 12.40 13.80
Z 141226P00124000 P 12/26/14 124.0 13.30 14.80
Z 141226P00125000 P 12/26/14 125.0 14.20 15.80
Z 141226P00126000 P 12/26/14 126.0 14.80 18.20
Z 141226P00127000 P 12/26/14 127.0 16.00 19.10
Z 141226P00128000 P 12/26/14 128.0 16.80 18.80
Z 141226P00129000 P 12/26/14 129.0 17.80 20.80
Z 141226P00130000 P 12/26/14 130.0 18.90 22.00
Z 141226P00131000 P 12/26/14 131.0 19.50 21.80
Z 141226P00132000 P 12/26/14 132.0 21.00 23.80
Z 141226P00133000 P 12/26/14 133.0 21.70 25.10
Z 141226P00134000 P 12/26/14 134.0 22.60 24.80
Z 141226P00135000 P 12/26/14 135.0 23.60 25.80
Z 141226P00140000 P 12/26/14 140.0 28.70 32.10
Z 141226P00145000 P 12/26/14 145.0 33.70 35.80
Z 141226P00150000 P 12/26/14 150.0 38.60 42.10
Z 141226P00155000 P 12/26/14 155.0 43.60 47.10
Z 141226P00160000 P 12/26/14 160.0 48.60 52.00
Z 150102C00070000 C 01/02/15 70.0 38.00 42.50
Z 150102C00075000 C 01/02/15 75.0 33.10 36.60
Z 150102C00080000 C 01/02/15 80.0 28.10 31.50
Z 150102C00085000 C 01/02/15 85.0 23.20 26.60
Z 150102C00090000 C 01/02/15 90.0 18.20 21.80
Z 150102C00092000 C 01/02/15 92.0 16.80 19.50
Z 150102C00093000 C 01/02/15 93.0 15.80 18.60
Z 150102C00094000 C 01/02/15 94.0 14.50 17.70
Z 150102C00095000 C 01/02/15 95.0 13.90 16.70
Z 150102C00096000 C 01/02/15 96.0 13.90 15.80
Z 150102C00097000 C 01/02/15 97.0 13.50 14.20
Z 150102C00098000 C 01/02/15 98.0 12.60 13.30
Z 150102C00099000 C 01/02/15 99.0 11.70 12.50
Z 150102C00100000 C 01/02/15 100.0 10.90 11.60
Z 150102C00101000 C 01/02/15 101.0 10.10 10.80
Z 150102C00102000 C 01/02/15 102.0 9.30 10.00
Z 150102C00103000 C 01/02/15 103.0 8.50 9.20
Z 150102C00104000 C 01/02/15 104.0 7.80 8.40
Z 150102C00105000 C 01/02/15 105.0 7.10 7.70
Z 150102C00106000 C 01/02/15 106.0 6.50 7.00
Z 150102C00107000 C 01/02/15 107.0 5.80 6.40
Z 150102C00108000 C 01/02/15 108.0 5.20 5.80
Z 150102C00109000 C 01/02/15 109.0 4.70 5.20
Z 150102C00110000 C 01/02/15 110.0 4.20 4.70
Z 150102C00111000 C 01/02/15 111.0 3.70 4.20
Z 150102C00112000 C 01/02/15 112.0 3.20 3.70
Z 150102C00113000 C 01/02/15 113.0 2.90 3.30
Z 150102C00114000 C 01/02/15 114.0 2.55 2.85
Z 150102C00115000 C 01/02/15 115.0 2.20 2.50
Z 150102C00116000 C 01/02/15 116.0 1.90 2.20
Z 150102C00117000 C 01/02/15 117.0 1.65 1.90
Z 150102C00118000 C 01/02/15 118.0 1.40 1.70
Z 150102C00119000 C 01/02/15 119.0 1.20 1.80
Z 150102C00120000 C 01/02/15 120.0 1.00 1.30
Z 150102C00121000 C 01/02/15 121.0 0.85 1.05
Z 150102C00122000 C 01/02/15 122.0 0.70 0.90
Z 150102C00123000 C 01/02/15 123.0 0.60 0.85
Z 150102C00124000 C 01/02/15 124.0 0.50 0.75
Z 150102C00125000 C 01/02/15 125.0 0.40 0.65
Z 150102C00126000 C 01/02/15 126.0 0.30 0.45
Z 150102C00127000 C 01/02/15 127.0 0.25 0.45
Z 150102C00128000 C 01/02/15 128.0 0.20 0.35
Z 150102C00129000 C 01/02/15 129.0 0.15 0.35
Z 150102C00130000 C 01/02/15 130.0 0.10 0.30
Z 150102C00131000 C 01/02/15 131.0 0.05 0.25
Z 150102C00132000 C 01/02/15 132.0 0.05 0.25
Z 150102C00133000 C 01/02/15 133.0 0.00 0.25
Z 150102C00134000 C 01/02/15 134.0 0.00 0.35
Z 150102C00135000 C 01/02/15 135.0 0.00 0.20
Z 150102C00140000 C 01/02/15 140.0 0.00 0.10
Z 150102C00145000 C 01/02/15 145.0 0.00 0.25
Z 150102C00150000 C 01/02/15 150.0 0.00 0.10
Z 150102C00155000 C 01/02/15 155.0 0.00 0.10
Z 150102C00160000 C 01/02/15 160.0 0.00 0.10
Z 150102P00070000 P 01/02/15 70.0 0.00 0.10
Z 150102P00075000 P 01/02/15 75.0 0.00 0.95
Z 150102P00080000 P 01/02/15 80.0 0.00 1.20
Z 150102P00085000 P 01/02/15 85.0 0.00 0.20
Z 150102P00090000 P 01/02/15 90.0 0.15 0.30
Z 150102P00092000 P 01/02/15 92.0 0.20 0.40
Z 150102P00093000 P 01/02/15 93.0 0.10 0.45
Z 150102P00094000 P 01/02/15 94.0 0.20 0.55
Z 150102P00095000 P 01/02/15 95.0 0.35 0.60
Z 150102P00096000 P 01/02/15 96.0 0.35 0.70
Z 150102P00097000 P 01/02/15 97.0 0.45 0.80
Z 150102P00098000 P 01/02/15 98.0 0.65 0.90
Z 150102P00099000 P 01/02/15 99.0 0.75 1.05
Z 150102P00100000 P 01/02/15 100.0 0.80 1.20
Z 150102P00101000 P 01/02/15 101.0 1.15 1.40
Z 150102P00102000 P 01/02/15 102.0 1.35 1.60
Z 150102P00103000 P 01/02/15 103.0 1.55 1.85
Z 150102P00104000 P 01/02/15 104.0 1.85 2.10
Z 150102P00105000 P 01/02/15 105.0 2.10 2.40
Z 150102P00106000 P 01/02/15 106.0 2.45 2.75
Z 150102P00107000 P 01/02/15 107.0 2.80 3.20
Z 150102P00108000 P 01/02/15 108.0 3.20 3.60
Z 150102P00109000 P 01/02/15 109.0 3.60 4.00
Z 150102P00110000 P 01/02/15 110.0 4.10 4.50
Z 150102P00111000 P 01/02/15 111.0 4.60 5.00
Z 150102P00112000 P 01/02/15 112.0 5.10 5.60
Z 150102P00113000 P 01/02/15 113.0 5.70 6.20
Z 150102P00114000 P 01/02/15 114.0 6.20 6.80
Z 150102P00115000 P 01/02/15 115.0 6.90 7.50
Z 150102P00116000 P 01/02/15 116.0 7.60 8.20
Z 150102P00117000 P 01/02/15 117.0 8.30 8.90
Z 150102P00118000 P 01/02/15 118.0 9.10 9.70
Z 150102P00119000 P 01/02/15 119.0 9.80 10.50
Z 150102P00120000 P 01/02/15 120.0 10.60 11.30
Z 150102P00121000 P 01/02/15 121.0 11.50 12.20
Z 150102P00122000 P 01/02/15 122.0 12.30 13.00
Z 150102P00123000 P 01/02/15 123.0 13.20 13.90
Z 150102P00124000 P 01/02/15 124.0 14.10 14.80
Z 150102P00125000 P 01/02/15 125.0 15.00 15.70
Z 150102P00126000 P 01/02/15 126.0 15.10 18.20
Z 150102P00127000 P 01/02/15 127.0 16.20 19.10
Z 150102P00128000 P 01/02/15 128.0 16.80 20.30
Z 150102P00129000 P 01/02/15 129.0 17.70 21.30
Z 150102P00130000 P 01/02/15 130.0 19.00 22.20
Z 150102P00131000 P 01/02/15 131.0 20.00 23.20
Z 150102P00132000 P 01/02/15 132.0 20.80 24.30
Z 150102P00133000 P 01/02/15 133.0 22.00 25.20
Z 150102P00134000 P 01/02/15 134.0 22.80 26.20
Z 150102P00135000 P 01/02/15 135.0 23.80 27.10
Z 150102P00140000 P 01/02/15 140.0 28.80 32.10
Z 150102P00145000 P 01/02/15 145.0 33.70 37.10
Z 150102P00150000 P 01/02/15 150.0 38.30 42.20
Z 150102P00155000 P 01/02/15 155.0 43.60 47.20
Z 150102P00160000 P 01/02/15 160.0 48.70 52.10
Z 150109C00080000 C 01/09/15 80.0 28.50 31.70
Z 150109C00085000 C 01/09/15 85.0 23.30 26.60
Z 150109C00090000 C 01/09/15 90.0 19.00 21.60
Z 150109C00095000 C 01/09/15 95.0 15.80 16.50
Z 150109C00100000 C 01/09/15 100.0 11.60 12.30
Z 150109C00101000 C 01/09/15 101.0 10.90 11.50
Z 150109C00102000 C 01/09/15 102.0 10.10 10.80
Z 150109C00103000 C 01/09/15 103.0 9.40 10.10
Z 150109C00104000 C 01/09/15 104.0 8.70 9.40
Z 150109C00105000 C 01/09/15 105.0 8.10 8.70
Z 150109C00106000 C 01/09/15 106.0 7.50 8.00
Z 150109C00107000 C 01/09/15 107.0 6.90 7.40
Z 150109C00108000 C 01/09/15 108.0 6.30 6.80
Z 150109C00109000 C 01/09/15 109.0 5.70 6.30
Z 150109C00110000 C 01/09/15 110.0 5.20 5.80
Z 150109C00111000 C 01/09/15 111.0 4.70 5.30
Z 150109C00112000 C 01/09/15 112.0 4.30 4.80
Z 150109C00113000 C 01/09/15 113.0 3.90 4.40
Z 150109C00114000 C 01/09/15 114.0 3.50 4.00
Z 150109C00115000 C 01/09/15 115.0 3.10 3.60
Z 150109C00116000 C 01/09/15 116.0 2.85 3.20
Z 150109C00117000 C 01/09/15 117.0 2.55 2.90
Z 150109C00118000 C 01/09/15 118.0 2.25 2.60
Z 150109C00119000 C 01/09/15 119.0 2.00 2.30
Z 150109C00120000 C 01/09/15 120.0 1.80 2.05
Z 150109C00121000 C 01/09/15 121.0 1.55 1.95
Z 150109C00122000 C 01/09/15 122.0 1.40 1.65
Z 150109C00123000 C 01/09/15 123.0 1.20 1.45
Z 150109C00124000 C 01/09/15 124.0 1.05 1.30
Z 150109C00125000 C 01/09/15 125.0 0.90 1.15
Z 150109C00126000 C 01/09/15 126.0 0.80 1.00
Z 150109C00127000 C 01/09/15 127.0 0.65 0.90
Z 150109C00128000 C 01/09/15 128.0 0.55 0.85
Z 150109C00129000 C 01/09/15 129.0 0.50 0.75
Z 150109C00130000 C 01/09/15 130.0 0.40 0.60
Z 150109C00131000 C 01/09/15 131.0 0.35 0.60
Z 150109C00132000 C 01/09/15 132.0 0.30 0.55
Z 150109C00133000 C 01/09/15 133.0 0.25 0.50
Z 150109C00134000 C 01/09/15 134.0 0.20 0.40
Z 150109C00135000 C 01/09/15 135.0 0.15 0.35
Z 150109C00140000 C 01/09/15 140.0 0.05 0.25
Z 150109C00145000 C 01/09/15 145.0 0.00 0.15
Z 150109C00150000 C 01/09/15 150.0 0.00 0.25
Z 150109C00155000 C 01/09/15 155.0 0.00 0.25
Z 150109C00160000 C 01/09/15 160.0 0.00 0.10
Z 150109P00080000 P 01/09/15 80.0 0.05 0.25
Z 150109P00085000 P 01/09/15 85.0 0.15 0.35
Z 150109P00090000 P 01/09/15 90.0 0.35 0.60
Z 150109P00095000 P 01/09/15 95.0 0.70 1.10
Z 150109P00100000 P 01/09/15 100.0 1.70 1.95
Z 150109P00101000 P 01/09/15 101.0 1.90 2.20
Z 150109P00102000 P 01/09/15 102.0 2.20 2.45
Z 150109P00103000 P 01/09/15 103.0 2.45 2.75
Z 150109P00104000 P 01/09/15 104.0 2.75 3.10
Z 150109P00105000 P 01/09/15 105.0 3.10 3.50
Z 150109P00106000 P 01/09/15 106.0 3.40 3.80
Z 150109P00107000 P 01/09/15 107.0 3.80 4.20
Z 150109P00108000 P 01/09/15 108.0 4.20 4.60
Z 150109P00109000 P 01/09/15 109.0 4.70 5.10
Z 150109P00110000 P 01/09/15 110.0 5.10 5.60
Z 150109P00111000 P 01/09/15 111.0 5.60 6.10
Z 150109P00112000 P 01/09/15 112.0 6.20 6.60
Z 150109P00113000 P 01/09/15 113.0 6.70 7.20
Z 150109P00114000 P 01/09/15 114.0 7.30 7.80
Z 150109P00115000 P 01/09/15 115.0 7.90 8.50
Z 150109P00116000 P 01/09/15 116.0 8.60 9.20
Z 150109P00117000 P 01/09/15 117.0 9.30 9.90
Z 150109P00118000 P 01/09/15 118.0 10.00 10.60
Z 150109P00119000 P 01/09/15 119.0 10.70 11.30
Z 150109P00120000 P 01/09/15 120.0 11.40 12.10
Z 150109P00121000 P 01/09/15 121.0 12.20 12.90
Z 150109P00122000 P 01/09/15 122.0 13.00 13.70
Z 150109P00123000 P 01/09/15 123.0 13.80 14.50
Z 150109P00124000 P 01/09/15 124.0 14.70 15.40
Z 150109P00125000 P 01/09/15 125.0 15.50 16.20
Z 150109P00126000 P 01/09/15 126.0 16.40 17.10
Z 150109P00127000 P 01/09/15 127.0 17.30 18.00
Z 150109P00128000 P 01/09/15 128.0 18.20 18.90
Z 150109P00129000 P 01/09/15 129.0 19.10 19.80
Z 150109P00130000 P 01/09/15 130.0 19.20 22.20
Z 150109P00131000 P 01/09/15 131.0 20.20 22.60
Z 150109P00132000 P 01/09/15 132.0 21.10 23.90
Z 150109P00133000 P 01/09/15 133.0 22.10 25.40
Z 150109P00134000 P 01/09/15 134.0 23.00 26.30
Z 150109P00135000 P 01/09/15 135.0 24.00 26.80
Z 150109P00140000 P 01/09/15 140.0 28.90 32.20
Z 150109P00145000 P 01/09/15 145.0 33.80 37.20
Z 150109P00150000 P 01/09/15 150.0 38.80 42.10
Z 150109P00155000 P 01/09/15 155.0 43.70 47.10
Z 150109P00160000 P 01/09/15 160.0 48.60 52.10
Z 150117C00015000 C 01/17/15 15.0 92.90 97.00
Z 150117C00017500 C 01/17/15 17.5 90.50 94.20
Z 150117C00020000 C 01/17/15 20.0 88.00 91.60
Z 150117C00022500 C 01/17/15 22.5 85.60 90.00
Z 150117C00025000 C 01/17/15 25.0 83.10 87.50
Z 150117C00030000 C 01/17/15 30.0 78.00 82.50
Z 150117C00035000 C 01/17/15 35.0 73.00 77.50
Z 150117C00040000 C 01/17/15 40.0 68.00 72.50
Z 150117C00045000 C 01/17/15 45.0 63.00 66.70
Z 150117C00050000 C 01/17/15 50.0 58.00 62.10
Z 150117C00055000 C 01/17/15 55.0 53.00 56.70
Z 150117C00060000 C 01/17/15 60.0 48.00 52.40
Z 150117C00065000 C 01/17/15 65.0 43.00 46.40
Z 150117C00070000 C 01/17/15 70.0 38.40 41.50
Z 150117C00075000 C 01/17/15 75.0 33.50 36.50
Z 150117C00080000 C 01/17/15 80.0 28.40 31.70
Z 150117C00085000 C 01/17/15 85.0 23.40 26.70
Z 150117C00090000 C 01/17/15 90.0 19.70 21.70
Z 150117C00095000 C 01/17/15 95.0 16.20 17.00
Z 150117C00100000 C 01/17/15 100.0 12.30 13.00
Z 150117C00105000 C 01/17/15 105.0 8.90 9.50
Z 150117C00110000 C 01/17/15 110.0 6.20 6.60
Z 150117C00115000 C 01/17/15 115.0 4.00 4.40
Z 150117C00120000 C 01/17/15 120.0 2.50 2.80
Z 150117C00125000 C 01/17/15 125.0 1.45 1.75
Z 150117C00130000 C 01/17/15 130.0 0.80 1.00
Z 150117C00135000 C 01/17/15 135.0 0.40 0.60
Z 150117C00140000 C 01/17/15 140.0 0.15 0.35
Z 150117C00145000 C 01/17/15 145.0 0.05 0.25
Z 150117C00150000 C 01/17/15 150.0 0.05 0.20
Z 150117C00155000 C 01/17/15 155.0 0.00 0.30
Z 150117C00160000 C 01/17/15 160.0 0.05 0.30
Z 150117C00165000 C 01/17/15 165.0 0.00 0.25
Z 150117C00170000 C 01/17/15 170.0 0.00 0.10
Z 150117C00175000 C 01/17/15 175.0 0.00 0.10
Z 150117C00180000 C 01/17/15 180.0 0.00 0.10
Z 150117C00185000 C 01/17/15 185.0 0.00 0.10
Z 150117C00190000 C 01/17/15 190.0 0.00 0.10
Z 150117C00195000 C 01/17/15 195.0 0.00 0.10
Z 150117C00200000 C 01/17/15 200.0 0.00 0.10
Z 150117C00210000 C 01/17/15 210.0 0.00 0.10
Z 150117C00220000 C 01/17/15 220.0 0.00 0.10
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 0.05
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 0.05
Z 150117P00050000 P 01/17/15 50.0 0.00 0.05
Z 150117P00055000 P 01/17/15 55.0 0.00 0.05
Z 150117P00060000 P 01/17/15 60.0 0.00 0.05
Z 150117P00065000 P 01/17/15 65.0 0.00 1.20
Z 150117P00070000 P 01/17/15 70.0 0.00 0.15
Z 150117P00075000 P 01/17/15 75.0 0.05 0.25
Z 150117P00080000 P 01/17/15 80.0 0.15 0.35
Z 150117P00085000 P 01/17/15 85.0 0.35 0.55
Z 150117P00090000 P 01/17/15 90.0 0.70 0.95
Z 150117P00095000 P 01/17/15 95.0 1.30 1.60
Z 150117P00100000 P 01/17/15 100.0 2.40 2.65
Z 150117P00105000 P 01/17/15 105.0 3.90 4.30
Z 150117P00110000 P 01/17/15 110.0 6.10 6.50
Z 150117P00115000 P 01/17/15 115.0 8.80 9.10
Z 150117P00120000 P 01/17/15 120.0 12.20 12.80
Z 150117P00125000 P 01/17/15 125.0 16.10 16.80
Z 150117P00130000 P 01/17/15 130.0 20.40 21.10
Z 150117P00135000 P 01/17/15 135.0 24.10 27.20
Z 150117P00140000 P 01/17/15 140.0 29.00 32.20
Z 150117P00145000 P 01/17/15 145.0 33.70 36.80
Z 150117P00150000 P 01/17/15 150.0 38.70 42.20
Z 150117P00155000 P 01/17/15 155.0 43.00 47.20
Z 150117P00160000 P 01/17/15 160.0 48.50 52.10
Z 150117P00165000 P 01/17/15 165.0 53.30 57.10
Z 150117P00170000 P 01/17/15 170.0 58.50 62.10
Z 150117P00175000 P 01/17/15 175.0 63.50 67.10
Z 150117P00180000 P 01/17/15 180.0 68.20 72.10
Z 150117P00185000 P 01/17/15 185.0 73.60 77.10
Z 150117P00190000 P 01/17/15 190.0 78.60 82.10
Z 150117P00195000 P 01/17/15 195.0 83.60 87.20
Z 150117P00200000 P 01/17/15 200.0 88.20 92.20
Z 150117P00210000 P 01/17/15 210.0 98.20 102.10
Z 150117P00220000 P 01/17/15 220.0 108.40 112.10
Z 150123C00075000 C 01/23/15 75.0 33.60 37.00
Z 150123C00080000 C 01/23/15 80.0 28.70 32.30
Z 150123C00085000 C 01/23/15 85.0 24.10 26.70
Z 150123C00090000 C 01/23/15 90.0 20.90 21.60
Z 150123C00095000 C 01/23/15 95.0 16.60 17.30
Z 150123C00099000 C 01/23/15 99.0 13.50 14.20
Z 150123C00100000 C 01/23/15 100.0 12.80 13.50
Z 150123C00101000 C 01/23/15 101.0 12.10 12.70
Z 150123C00102000 C 01/23/15 102.0 11.40 12.00
Z 150123C00103000 C 01/23/15 103.0 10.70 11.40
Z 150123C00104000 C 01/23/15 104.0 10.10 10.70
Z 150123C00105000 C 01/23/15 105.0 9.50 10.10
Z 150123C00106000 C 01/23/15 106.0 8.90 9.50
Z 150123C00107000 C 01/23/15 107.0 8.30 8.90
Z 150123C00108000 C 01/23/15 108.0 7.80 8.30
Z 150123C00109000 C 01/23/15 109.0 7.20 7.80
Z 150123C00110000 C 01/23/15 110.0 6.70 7.30
Z 150123C00111000 C 01/23/15 111.0 6.30 6.80
Z 150123C00112000 C 01/23/15 112.0 5.80 6.30
Z 150123C00113000 C 01/23/15 113.0 5.40 5.90
Z 150123C00114000 C 01/23/15 114.0 4.90 5.40
Z 150123C00115000 C 01/23/15 115.0 4.60 5.00
Z 150123C00116000 C 01/23/15 116.0 4.20 4.70
Z 150123C00117000 C 01/23/15 117.0 3.90 4.30
Z 150123C00118000 C 01/23/15 118.0 3.50 4.00
Z 150123C00119000 C 01/23/15 119.0 3.20 3.70
Z 150123C00120000 C 01/23/15 120.0 3.00 3.40
Z 150123C00121000 C 01/23/15 121.0 2.75 3.10
Z 150123C00122000 C 01/23/15 122.0 2.50 2.85
Z 150123C00123000 C 01/23/15 123.0 2.25 2.60
Z 150123C00124000 C 01/23/15 124.0 2.05 2.75
Z 150123C00125000 C 01/23/15 125.0 1.85 2.20
Z 150123C00126000 C 01/23/15 126.0 1.70 2.50
Z 150123C00127000 C 01/23/15 127.0 1.50 2.35
Z 150123C00128000 C 01/23/15 128.0 1.35 2.15
Z 150123C00129000 C 01/23/15 129.0 1.20 2.00
Z 150123C00130000 C 01/23/15 130.0 1.10 1.85
Z 150123C00135000 C 01/23/15 135.0 0.60 1.25
Z 150123C00140000 C 01/23/15 140.0 0.30 0.60
Z 150123C00145000 C 01/23/15 145.0 0.15 0.65
Z 150123C00150000 C 01/23/15 150.0 0.05 0.25
Z 150123C00155000 C 01/23/15 155.0 0.00 0.20
Z 150123C00160000 C 01/23/15 160.0 0.00 0.15
Z 150123P00075000 P 01/23/15 75.0 0.10 0.30
Z 150123P00080000 P 01/23/15 80.0 0.25 0.50
Z 150123P00085000 P 01/23/15 85.0 0.55 0.75
Z 150123P00090000 P 01/23/15 90.0 0.95 1.25
Z 150123P00095000 P 01/23/15 95.0 1.75 2.00
Z 150123P00099000 P 01/23/15 99.0 2.65 2.90
Z 150123P00100000 P 01/23/15 100.0 2.90 3.20
Z 150123P00101000 P 01/23/15 101.0 3.20 3.50
Z 150123P00102000 P 01/23/15 102.0 3.50 3.80
Z 150123P00103000 P 01/23/15 103.0 3.80 4.20
Z 150123P00104000 P 01/23/15 104.0 4.10 4.50
Z 150123P00105000 P 01/23/15 105.0 4.50 4.90
Z 150123P00106000 P 01/23/15 106.0 4.90 5.30
Z 150123P00107000 P 01/23/15 107.0 5.30 5.70
Z 150123P00108000 P 01/23/15 108.0 5.80 6.20
Z 150123P00109000 P 01/23/15 109.0 6.20 6.60
Z 150123P00110000 P 01/23/15 110.0 6.70 7.10
Z 150123P00111000 P 01/23/15 111.0 7.10 7.70
Z 150123P00112000 P 01/23/15 112.0 7.70 8.20
Z 150123P00113000 P 01/23/15 113.0 8.30 8.80
Z 150123P00114000 P 01/23/15 114.0 8.80 9.40
Z 150123P00115000 P 01/23/15 115.0 9.50 10.00
Z 150123P00116000 P 01/23/15 116.0 10.10 10.60
Z 150123P00117000 P 01/23/15 117.0 10.70 11.30
Z 150123P00118000 P 01/23/15 118.0 11.40 11.90
Z 150123P00119000 P 01/23/15 119.0 12.10 12.60
Z 150123P00120000 P 01/23/15 120.0 12.80 13.40
Z 150123P00121000 P 01/23/15 121.0 13.40 14.10
Z 150123P00122000 P 01/23/15 122.0 14.20 14.90
Z 150123P00123000 P 01/23/15 123.0 15.00 15.60
Z 150123P00124000 P 01/23/15 124.0 15.70 16.40
Z 150123P00125000 P 01/23/15 125.0 16.50 17.20
Z 150123P00126000 P 01/23/15 126.0 17.40 18.10
Z 150123P00127000 P 01/23/15 127.0 18.20 18.90
Z 150123P00128000 P 01/23/15 128.0 19.00 19.70
Z 150123P00129000 P 01/23/15 129.0 19.90 20.60
Z 150123P00130000 P 01/23/15 130.0 20.80 21.50
Z 150123P00135000 P 01/23/15 135.0 25.30 26.00
Z 150123P00140000 P 01/23/15 140.0 29.20 31.60
Z 150123P00145000 P 01/23/15 145.0 34.00 37.40
Z 150123P00150000 P 01/23/15 150.0 38.90 42.30
Z 150123P00155000 P 01/23/15 155.0 43.80 47.20
Z 150123P00160000 P 01/23/15 160.0 48.70 52.20
Z 150130C00075000 C 01/30/15 75.0 33.50 36.70
Z 150130C00080000 C 01/30/15 80.0 28.80 32.50
Z 150130C00085000 C 01/30/15 85.0 24.20 27.30
Z 150130C00090000 C 01/30/15 90.0 21.20 22.10
Z 150130C00095000 C 01/30/15 95.0 17.00 18.50
Z 150130C00100000 C 01/30/15 100.0 13.30 14.70
Z 150130C00101000 C 01/30/15 101.0 12.60 13.40
Z 150130C00102000 C 01/30/15 102.0 12.00 12.70
Z 150130C00103000 C 01/30/15 103.0 11.30 12.00
Z 150130C00104000 C 01/30/15 104.0 10.70 11.40
Z 150130C00105000 C 01/30/15 105.0 10.10 10.80
Z 150130C00106000 C 01/30/15 106.0 9.50 10.20
Z 150130C00107000 C 01/30/15 107.0 8.90 9.60
Z 150130C00108000 C 01/30/15 108.0 8.40 9.70
Z 150130C00109000 C 01/30/15 109.0 7.90 8.50
Z 150130C00110000 C 01/30/15 110.0 7.40 8.00
Z 150130C00111000 C 01/30/15 111.0 6.90 7.50
Z 150130C00112000 C 01/30/15 112.0 6.40 7.10
Z 150130C00113000 C 01/30/15 113.0 6.00 6.60
Z 150130C00114000 C 01/30/15 114.0 5.60 6.20
Z 150130C00115000 C 01/30/15 115.0 5.20 5.80
Z 150130C00116000 C 01/30/15 116.0 4.80 5.40
Z 150130C00117000 C 01/30/15 117.0 4.50 5.00
Z 150130C00118000 C 01/30/15 118.0 4.10 4.70
Z 150130C00119000 C 01/30/15 119.0 3.80 4.40
Z 150130C00120000 C 01/30/15 120.0 3.50 4.10
Z 150130C00121000 C 01/30/15 121.0 3.20 3.80
Z 150130C00122000 C 01/30/15 122.0 3.00 3.50
Z 150130C00123000 C 01/30/15 123.0 2.80 3.30
Z 150130C00124000 C 01/30/15 124.0 2.55 3.00
Z 150130C00125000 C 01/30/15 125.0 2.35 2.75
Z 150130C00126000 C 01/30/15 126.0 2.15 2.55
Z 150130C00127000 C 01/30/15 127.0 1.95 2.35
Z 150130C00128000 C 01/30/15 128.0 1.80 2.20
Z 150130C00129000 C 01/30/15 129.0 1.60 2.00
Z 150130C00130000 C 01/30/15 130.0 1.45 1.80
Z 150130C00135000 C 01/30/15 135.0 0.90 1.35
Z 150130C00140000 C 01/30/15 140.0 0.50 0.80
Z 150130C00145000 C 01/30/15 145.0 0.25 0.55
Z 150130C00150000 C 01/30/15 150.0 0.15 0.50
Z 150130C00155000 C 01/30/15 155.0 0.05 0.55
Z 150130C00160000 C 01/30/15 160.0 0.00 0.25
Z 150130P00075000 P 01/30/15 75.0 0.20 0.40
Z 150130P00080000 P 01/30/15 80.0 0.40 0.65
Z 150130P00085000 P 01/30/15 85.0 0.80 1.00
Z 150130P00090000 P 01/30/15 90.0 1.35 1.60
Z 150130P00095000 P 01/30/15 95.0 2.15 2.45
Z 150130P00100000 P 01/30/15 100.0 3.40 3.80
Z 150130P00101000 P 01/30/15 101.0 3.70 4.10
Z 150130P00102000 P 01/30/15 102.0 4.00 4.50
Z 150130P00103000 P 01/30/15 103.0 4.40 4.80
Z 150130P00104000 P 01/30/15 104.0 4.70 5.20
Z 150130P00105000 P 01/30/15 105.0 5.10 5.60
Z 150130P00106000 P 01/30/15 106.0 5.50 6.00
Z 150130P00107000 P 01/30/15 107.0 5.90 6.40
Z 150130P00108000 P 01/30/15 108.0 6.30 6.90
Z 150130P00109000 P 01/30/15 109.0 6.80 7.30
Z 150130P00110000 P 01/30/15 110.0 7.30 7.80
Z 150130P00111000 P 01/30/15 111.0 7.90 8.40
Z 150130P00112000 P 01/30/15 112.0 8.40 8.90
Z 150130P00113000 P 01/30/15 113.0 8.90 9.50
Z 150130P00114000 P 01/30/15 114.0 9.50 10.10
Z 150130P00115000 P 01/30/15 115.0 10.10 10.70
Z 150130P00116000 P 01/30/15 116.0 10.70 11.30
Z 150130P00117000 P 01/30/15 117.0 11.30 12.00
Z 150130P00118000 P 01/30/15 118.0 12.00 12.60
Z 150130P00119000 P 01/30/15 119.0 12.70 13.30
Z 150130P00120000 P 01/30/15 120.0 13.40 14.00
Z 150130P00121000 P 01/30/15 121.0 14.10 14.80
Z 150130P00122000 P 01/30/15 122.0 14.80 15.50
Z 150130P00123000 P 01/30/15 123.0 15.50 16.30
Z 150130P00124000 P 01/30/15 124.0 16.30 17.00
Z 150130P00125000 P 01/30/15 125.0 16.70 17.80
Z 150130P00126000 P 01/30/15 126.0 17.40 18.60
Z 150130P00127000 P 01/30/15 127.0 18.70 19.40
Z 150130P00128000 P 01/30/15 128.0 19.50 20.30
Z 150130P00129000 P 01/30/15 129.0 20.40 21.10
Z 150130P00130000 P 01/30/15 130.0 21.00 21.90
Z 150130P00135000 P 01/30/15 135.0 25.10 26.40
Z 150130P00140000 P 01/30/15 140.0 29.40 32.80
Z 150130P00145000 P 01/30/15 145.0 34.20 37.60
Z 150130P00150000 P 01/30/15 150.0 39.00 42.40
Z 150130P00155000 P 01/30/15 155.0 43.90 47.30
Z 150130P00160000 P 01/30/15 160.0 48.80 52.20
Z 150220C00055000 C 02/20/15 55.0 52.90 57.00
Z 150220C00060000 C 02/20/15 60.0 48.40 51.70
Z 150220C00065000 C 02/20/15 65.0 43.20 46.50
Z 150220C00070000 C 02/20/15 70.0 38.80 41.70
Z 150220C00075000 C 02/20/15 75.0 33.90 37.30
Z 150220C00080000 C 02/20/15 80.0 29.60 32.50
Z 150220C00085000 C 02/20/15 85.0 26.70 28.10
Z 150220C00090000 C 02/20/15 90.0 22.60 24.00
Z 150220C00095000 C 02/20/15 95.0 18.90 19.50
Z 150220C00100000 C 02/20/15 100.0 15.50 16.10
Z 150220C00105000 C 02/20/15 105.0 12.50 13.00
Z 150220C00110000 C 02/20/15 110.0 9.90 10.40
Z 150220C00115000 C 02/20/15 115.0 7.70 8.10
Z 150220C00120000 C 02/20/15 120.0 5.80 6.30
Z 150220C00125000 C 02/20/15 125.0 4.40 4.80
Z 150220C00130000 C 02/20/15 130.0 3.20 3.60
Z 150220C00135000 C 02/20/15 135.0 2.35 2.65
Z 150220C00140000 C 02/20/15 140.0 1.65 2.00
Z 150220C00145000 C 02/20/15 145.0 1.15 1.40
Z 150220C00150000 C 02/20/15 150.0 0.80 1.05
Z 150220C00155000 C 02/20/15 155.0 0.55 0.75
Z 150220C00160000 C 02/20/15 160.0 0.35 0.55
Z 150220C00165000 C 02/20/15 165.0 0.25 0.45
Z 150220C00170000 C 02/20/15 170.0 0.15 0.35
Z 150220C00175000 C 02/20/15 175.0 0.10 0.25
Z 150220C00180000 C 02/20/15 180.0 0.05 0.25
Z 150220C00185000 C 02/20/15 185.0 0.00 0.25
Z 150220C00190000 C 02/20/15 190.0 0.00 0.25
Z 150220C00195000 C 02/20/15 195.0 0.00 0.40
Z 150220C00200000 C 02/20/15 200.0 0.00 0.40
Z 150220C00210000 C 02/20/15 210.0 0.00 0.35
Z 150220C00220000 C 02/20/15 220.0 0.00 0.10
Z 150220P00055000 P 02/20/15 55.0 0.00 0.35
Z 150220P00060000 P 02/20/15 60.0 0.15 0.45
Z 150220P00065000 P 02/20/15 65.0 0.25 0.40
Z 150220P00070000 P 02/20/15 70.0 0.45 0.60
Z 150220P00075000 P 02/20/15 75.0 0.75 1.00
Z 150220P00080000 P 02/20/15 80.0 1.25 1.50
Z 150220P00085000 P 02/20/15 85.0 1.90 2.20
Z 150220P00090000 P 02/20/15 90.0 2.80 3.20
Z 150220P00095000 P 02/20/15 95.0 4.00 4.40
Z 150220P00100000 P 02/20/15 100.0 5.60 6.00
Z 150220P00105000 P 02/20/15 105.0 7.50 8.00
Z 150220P00110000 P 02/20/15 110.0 9.90 10.40
Z 150220P00115000 P 02/20/15 115.0 12.60 13.20
Z 150220P00120000 P 02/20/15 120.0 15.70 16.40
Z 150220P00125000 P 02/20/15 125.0 19.10 19.90
Z 150220P00130000 P 02/20/15 130.0 23.00 23.80
Z 150220P00135000 P 02/20/15 135.0 27.10 27.90
Z 150220P00140000 P 02/20/15 140.0 31.40 32.20
Z 150220P00145000 P 02/20/15 145.0 35.90 36.60
Z 150220P00150000 P 02/20/15 150.0 40.00 41.70
Z 150220P00155000 P 02/20/15 155.0 44.30 47.40
Z 150220P00160000 P 02/20/15 160.0 49.20 51.80
Z 150220P00165000 P 02/20/15 165.0 53.70 56.80
Z 150220P00170000 P 02/20/15 170.0 58.60 62.40
Z 150220P00175000 P 02/20/15 175.0 63.90 67.30
Z 150220P00180000 P 02/20/15 180.0 68.80 72.20
Z 150220P00185000 P 02/20/15 185.0 73.50 77.30
Z 150220P00190000 P 02/20/15 190.0 78.30 82.20
Z 150220P00195000 P 02/20/15 195.0 83.70 87.10
Z 150220P00200000 P 02/20/15 200.0 88.40 92.20
Z 150220P00210000 P 02/20/15 210.0 98.00 102.20
Z 150220P00220000 P 02/20/15 220.0 108.50 112.20
Z 150515C00050000 C 05/15/15 50.0 58.20 62.10
Z 150515C00055000 C 05/15/15 55.0 53.50 57.40
Z 150515C00060000 C 05/15/15 60.0 49.20 52.30
Z 150515C00065000 C 05/15/15 65.0 44.70 47.80
Z 150515C00070000 C 05/15/15 70.0 40.10 43.50
Z 150515C00075000 C 05/15/15 75.0 37.40 38.30
Z 150515C00080000 C 05/15/15 80.0 33.40 35.00
Z 150515C00085000 C 05/15/15 85.0 29.70 30.60
Z 150515C00090000 C 05/15/15 90.0 26.20 27.10
Z 150515C00095000 C 05/15/15 95.0 23.00 23.80
Z 150515C00100000 C 05/15/15 100.0 20.00 20.80
Z 150515C00105000 C 05/15/15 105.0 17.40 18.10
Z 150515C00110000 C 05/15/15 110.0 14.90 15.70
Z 150515C00115000 C 05/15/15 115.0 12.80 13.50
Z 150515C00120000 C 05/15/15 120.0 10.80 11.50
Z 150515C00125000 C 05/15/15 125.0 9.20 9.80
Z 150515C00130000 C 05/15/15 130.0 7.70 8.30
Z 150515C00135000 C 05/15/15 135.0 6.40 7.10
Z 150515C00140000 C 05/15/15 140.0 5.30 6.00
Z 150515C00145000 C 05/15/15 145.0 4.40 5.00
Z 150515C00150000 C 05/15/15 150.0 3.60 4.20
Z 150515C00155000 C 05/15/15 155.0 3.00 3.50
Z 150515C00160000 C 05/15/15 160.0 2.50 2.90
Z 150515C00165000 C 05/15/15 165.0 2.05 2.45
Z 150515C00170000 C 05/15/15 170.0 1.70 2.00
Z 150515C00175000 C 05/15/15 175.0 1.40 1.70
Z 150515C00180000 C 05/15/15 180.0 1.10 1.40
Z 150515C00185000 C 05/15/15 185.0 0.90 1.20
Z 150515P00050000 P 05/15/15 50.0 0.40 0.65
Z 150515P00055000 P 05/15/15 55.0 0.65 1.80
Z 150515P00060000 P 05/15/15 60.0 1.00 1.25
Z 150515P00065000 P 05/15/15 65.0 1.45 1.75
Z 150515P00070000 P 05/15/15 70.0 2.05 2.45
Z 150515P00075000 P 05/15/15 75.0 2.90 3.30
Z 150515P00080000 P 05/15/15 80.0 3.90 4.40
Z 150515P00085000 P 05/15/15 85.0 5.20 5.60
Z 150515P00090000 P 05/15/15 90.0 6.70 7.10
Z 150515P00095000 P 05/15/15 95.0 8.40 8.90
Z 150515P00100000 P 05/15/15 100.0 10.40 11.00
Z 150515P00105000 P 05/15/15 105.0 12.70 13.30
Z 150515P00110000 P 05/15/15 110.0 15.40 15.90
Z 150515P00115000 P 05/15/15 115.0 18.10 18.70
Z 150515P00120000 P 05/15/15 120.0 21.10 21.80
Z 150515P00125000 P 05/15/15 125.0 24.40 25.10
Z 150515P00130000 P 05/15/15 130.0 27.90 28.60
Z 150515P00135000 P 05/15/15 135.0 31.60 32.30
Z 150515P00140000 P 05/15/15 140.0 35.30 36.20
Z 150515P00145000 P 05/15/15 145.0 39.60 40.30
Z 150515P00150000 P 05/15/15 150.0 43.50 44.50
Z 150515P00155000 P 05/15/15 155.0 48.10 48.80
Z 150515P00160000 P 05/15/15 160.0 52.40 53.20
Z 150515P00165000 P 05/15/15 165.0 57.00 57.80
Z 150515P00170000 P 05/15/15 170.0 61.50 62.40
Z 150515P00175000 P 05/15/15 175.0 66.20 67.00
Z 150515P00180000 P 05/15/15 180.0 69.70 73.10
Z 150515P00185000 P 05/15/15 185.0 74.90 78.30
Z 150619C00050000 C 06/19/15 50.0 58.40 62.40
Z 150619C00055000 C 06/19/15 55.0 53.70 57.50
Z 150619C00060000 C 06/19/15 60.0 49.30 53.00
Z 150619C00065000 C 06/19/15 65.0 45.20 48.50
Z 150619C00070000 C 06/19/15 70.0 42.20 43.10
Z 150619C00075000 C 06/19/15 75.0 38.10 40.30
Z 150619C00080000 C 06/19/15 80.0 34.20 35.90
Z 150619C00085000 C 06/19/15 85.0 30.60 31.60
Z 150619C00090000 C 06/19/15 90.0 27.20 28.20
Z 150619C00095000 C 06/19/15 95.0 24.10 25.00
Z 150619C00100000 C 06/19/15 100.0 21.20 22.00
Z 150619C00105000 C 06/19/15 105.0 18.60 19.40
Z 150619C00110000 C 06/19/15 110.0 16.20 16.90
Z 150619C00115000 C 06/19/15 115.0 14.10 14.70
Z 150619C00120000 C 06/19/15 120.0 12.10 12.70
Z 150619C00125000 C 06/19/15 125.0 10.40 11.10
Z 150619C00130000 C 06/19/15 130.0 8.90 9.60
Z 150619C00135000 C 06/19/15 135.0 7.50 8.10
Z 150619C00140000 C 06/19/15 140.0 6.40 7.00
Z 150619C00145000 C 06/19/15 145.0 5.40 5.90
Z 150619C00150000 C 06/19/15 150.0 4.50 5.00
Z 150619C00155000 C 06/19/15 155.0 3.80 4.30
Z 150619C00160000 C 06/19/15 160.0 3.20 3.60
Z 150619C00165000 C 06/19/15 165.0 2.70 3.10
Z 150619C00170000 C 06/19/15 170.0 2.25 2.60
Z 150619C00175000 C 06/19/15 175.0 1.85 2.20
Z 150619C00180000 C 06/19/15 180.0 1.55 1.85
Z 150619C00185000 C 06/19/15 185.0 1.25 3.00
Z 150619C00190000 C 06/19/15 190.0 1.05 2.45
Z 150619C00195000 C 06/19/15 195.0 0.85 1.15
Z 150619C00200000 C 06/19/15 200.0 0.70 1.00
Z 150619C00210000 C 06/19/15 210.0 0.45 0.75
Z 150619C00220000 C 06/19/15 220.0 0.30 0.55
Z 150619P00050000 P 06/19/15 50.0 0.55 0.90
Z 150619P00055000 P 06/19/15 55.0 0.85 1.25
Z 150619P00060000 P 06/19/15 60.0 1.30 2.70
Z 150619P00065000 P 06/19/15 65.0 1.90 2.25
Z 150619P00070000 P 06/19/15 70.0 2.70 3.10
Z 150619P00075000 P 06/19/15 75.0 3.60 4.10
Z 150619P00080000 P 06/19/15 80.0 4.70 5.20
Z 150619P00085000 P 06/19/15 85.0 6.10 6.70
Z 150619P00090000 P 06/19/15 90.0 7.70 8.30
Z 150619P00095000 P 06/19/15 95.0 9.50 10.20
Z 150619P00100000 P 06/19/15 100.0 11.60 12.30
Z 150619P00105000 P 06/19/15 105.0 14.00 14.70
Z 150619P00110000 P 06/19/15 110.0 16.60 17.10
Z 150619P00115000 P 06/19/15 115.0 19.30 20.10
Z 150619P00120000 P 06/19/15 120.0 22.30 23.20
Z 150619P00125000 P 06/19/15 125.0 25.70 26.40
Z 150619P00130000 P 06/19/15 130.0 29.10 29.90
Z 150619P00135000 P 06/19/15 135.0 32.60 33.60
Z 150619P00140000 P 06/19/15 140.0 36.60 37.40
Z 150619P00145000 P 06/19/15 145.0 40.50 41.40
Z 150619P00150000 P 06/19/15 150.0 44.60 45.50
Z 150619P00155000 P 06/19/15 155.0 48.90 49.70
Z 150619P00160000 P 06/19/15 160.0 53.20 54.10
Z 150619P00165000 P 06/19/15 165.0 57.60 58.50
Z 150619P00170000 P 06/19/15 170.0 62.10 63.10
Z 150619P00175000 P 06/19/15 175.0 66.70 67.60
Z 150619P00180000 P 06/19/15 180.0 71.30 72.30
Z 150619P00185000 P 06/19/15 185.0 75.10 78.60
Z 150619P00190000 P 06/19/15 190.0 79.70 83.40
Z 150619P00195000 P 06/19/15 195.0 84.50 87.80
Z 150619P00200000 P 06/19/15 200.0 89.10 93.00
Z 150619P00210000 P 06/19/15 210.0 98.80 102.80
Z 150619P00220000 P 06/19/15 220.0 108.60 112.60
Z 160115C00045000 C 01/15/16 45.0 63.80 67.90
Z 160115C00050000 C 01/15/16 50.0 59.50 63.30
Z 160115C00055000 C 01/15/16 55.0 55.20 59.00
Z 160115C00060000 C 01/15/16 60.0 52.30 55.00
Z 160115C00065000 C 01/15/16 65.0 48.80 51.10
Z 160115C00070000 C 01/15/16 70.0 45.00 46.10
Z 160115C00075000 C 01/15/16 75.0 41.50 42.80
Z 160115C00080000 C 01/15/16 80.0 38.10 39.20
Z 160115C00085000 C 01/15/16 85.0 35.00 36.20
Z 160115C00090000 C 01/15/16 90.0 32.10 33.10
Z 160115C00095000 C 01/15/16 95.0 29.30 30.50
Z 160115C00100000 C 01/15/16 100.0 27.00 27.90
Z 160115C00105000 C 01/15/16 105.0 24.40 25.60
Z 160115C00110000 C 01/15/16 110.0 22.30 23.20
Z 160115C00115000 C 01/15/16 115.0 20.20 21.30
Z 160115C00120000 C 01/15/16 120.0 18.30 19.40
Z 160115C00125000 C 01/15/16 125.0 16.60 17.70
Z 160115C00130000 C 01/15/16 130.0 15.00 16.10
Z 160115C00135000 C 01/15/16 135.0 13.50 14.60
Z 160115C00140000 C 01/15/16 140.0 12.20 13.30
Z 160115C00145000 C 01/15/16 145.0 11.00 12.10
Z 160115C00150000 C 01/15/16 150.0 9.90 11.00
Z 160115C00155000 C 01/15/16 155.0 8.90 9.90
Z 160115C00160000 C 01/15/16 160.0 8.00 8.90
Z 160115C00165000 C 01/15/16 165.0 7.30 8.10
Z 160115C00170000 C 01/15/16 170.0 6.60 7.30
Z 160115C00175000 C 01/15/16 175.0 5.90 6.60
Z 160115C00180000 C 01/15/16 180.0 5.30 5.90
Z 160115C00185000 C 01/15/16 185.0 4.70 5.40
Z 160115C00190000 C 01/15/16 190.0 4.30 5.10
Z 160115C00195000 C 01/15/16 195.0 3.80 4.50
Z 160115C00200000 C 01/15/16 200.0 3.40 4.00
Z 160115C00210000 C 01/15/16 210.0 2.80 3.30
Z 160115C00220000 C 01/15/16 220.0 2.20 2.75
Z 160115P00045000 P 01/15/16 45.0 1.40 1.85
Z 160115P00050000 P 01/15/16 50.0 2.00 2.45
Z 160115P00055000 P 01/15/16 55.0 2.75 3.30
Z 160115P00060000 P 01/15/16 60.0 3.60 4.20
Z 160115P00065000 P 01/15/16 65.0 4.70 5.40
Z 160115P00070000 P 01/15/16 70.0 6.00 6.70
Z 160115P00075000 P 01/15/16 75.0 7.40 8.20
Z 160115P00080000 P 01/15/16 80.0 9.10 9.90
Z 160115P00085000 P 01/15/16 85.0 11.00 11.70
Z 160115P00090000 P 01/15/16 90.0 13.00 13.80
Z 160115P00095000 P 01/15/16 95.0 15.30 16.10
Z 160115P00100000 P 01/15/16 100.0 17.60 18.50
Z 160115P00105000 P 01/15/16 105.0 20.30 21.10
Z 160115P00110000 P 01/15/16 110.0 23.10 23.90
Z 160115P00115000 P 01/15/16 115.0 26.00 26.90
Z 160115P00120000 P 01/15/16 120.0 28.90 30.00
Z 160115P00125000 P 01/15/16 125.0 32.40 33.20
Z 160115P00130000 P 01/15/16 130.0 35.70 36.60
Z 160115P00135000 P 01/15/16 135.0 39.20 40.10
Z 160115P00140000 P 01/15/16 140.0 42.60 43.80
Z 160115P00145000 P 01/15/16 145.0 46.40 47.50
Z 160115P00150000 P 01/15/16 150.0 49.80 51.40
Z 160115P00155000 P 01/15/16 155.0 54.30 55.40
Z 160115P00160000 P 01/15/16 160.0 58.30 59.40
Z 160115P00165000 P 01/15/16 165.0 62.60 63.60
Z 160115P00170000 P 01/15/16 170.0 66.70 67.80
Z 160115P00175000 P 01/15/16 175.0 71.20 72.10
Z 160115P00180000 P 01/15/16 180.0 75.40 76.50
Z 160115P00185000 P 01/15/16 185.0 79.70 80.90
Z 160115P00190000 P 01/15/16 190.0 84.30 85.40
Z 160115P00195000 P 01/15/16 195.0 88.80 89.90
Z 160115P00200000 P 01/15/16 200.0 93.30 94.50
Z 160115P00210000 P 01/15/16 210.0 102.70 103.70
Z 160115P00220000 P 01/15/16 220.0 111.90 113.10
Z 170120C00050000 C 01/20/17 50.0 61.80 66.00
Z 170120C00055000 C 01/20/17 55.0 59.00 61.10
Z 170120C00060000 C 01/20/17 60.0 55.30 57.50
Z 170120C00065000 C 01/20/17 65.0 51.90 54.00
Z 170120C00070000 C 01/20/17 70.0 48.60 50.80
Z 170120C00075000 C 01/20/17 75.0 45.60 47.80
Z 170120C00080000 C 01/20/17 80.0 42.70 44.90
Z 170120C00085000 C 01/20/17 85.0 40.00 42.20
Z 170120C00090000 C 01/20/17 90.0 37.40 39.70
Z 170120C00095000 C 01/20/17 95.0 35.00 38.10
Z 170120C00100000 C 01/20/17 100.0 32.80 34.80
Z 170120C00105000 C 01/20/17 105.0 30.60 32.70
Z 170120C00110000 C 01/20/17 110.0 28.60 30.70
Z 170120C00115000 C 01/20/17 115.0 26.70 29.00
Z 170120C00120000 C 01/20/17 120.0 24.90 26.80
Z 170120C00125000 C 01/20/17 125.0 23.20 25.10
Z 170120C00130000 C 01/20/17 130.0 21.60 23.70
Z 170120C00135000 C 01/20/17 135.0 20.20 23.10
Z 170120C00140000 C 01/20/17 140.0 18.80 21.70
Z 170120C00145000 C 01/20/17 145.0 17.50 19.30
Z 170120C00150000 C 01/20/17 150.0 16.40 18.10
Z 170120C00155000 C 01/20/17 155.0 15.30 17.00
Z 170120C00160000 C 01/20/17 160.0 14.30 15.90
Z 170120C00165000 C 01/20/17 165.0 13.20 15.70
Z 170120C00170000 C 01/20/17 170.0 12.40 13.80
Z 170120C00175000 C 01/20/17 175.0 11.60 12.90
Z 170120C00180000 C 01/20/17 180.0 10.80 12.10
Z 170120P00050000 P 01/20/17 50.0 3.90 5.10
Z 170120P00055000 P 01/20/17 55.0 5.10 6.40
Z 170120P00060000 P 01/20/17 60.0 6.50 7.80
Z 170120P00065000 P 01/20/17 65.0 8.00 9.40
Z 170120P00070000 P 01/20/17 70.0 9.70 11.30
Z 170120P00075000 P 01/20/17 75.0 11.60 13.00
Z 170120P00080000 P 01/20/17 80.0 13.60 15.10
Z 170120P00085000 P 01/20/17 85.0 15.80 17.30
Z 170120P00090000 P 01/20/17 90.0 18.10 19.70
Z 170120P00095000 P 01/20/17 95.0 20.70 22.20
Z 170120P00100000 P 01/20/17 100.0 23.30 24.90
Z 170120P00105000 P 01/20/17 105.0 26.10 28.10
Z 170120P00110000 P 01/20/17 110.0 29.00 30.20
Z 170120P00115000 P 01/20/17 115.0 32.00 34.10
Z 170120P00120000 P 01/20/17 120.0 35.20 37.20
Z 170120P00125000 P 01/20/17 125.0 38.40 40.30
Z 170120P00130000 P 01/20/17 130.0 41.80 43.70
Z 170120P00135000 P 01/20/17 135.0 45.30 47.20
Z 170120P00140000 P 01/20/17 140.0 48.80 51.00
Z 170120P00145000 P 01/20/17 145.0 52.50 54.70
Z 170120P00150000 P 01/20/17 150.0 56.20 58.40
Z 170120P00155000 P 01/20/17 155.0 60.00 62.20
Z 170120P00160000 P 01/20/17 160.0 63.90 66.20
Z 170120P00165000 P 01/20/17 165.0 67.90 70.10
Z 170120P00170000 P 01/20/17 170.0 72.00 74.20
Z 170120P00175000 P 01/20/17 175.0 76.10 78.30
Z 170120P00180000 P 01/20/17 180.0 80.20 82.50

OPRA data is delayed 15 minutes.