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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 141024C00075000 C 10/24/14 75.0 32.20 35.40
Z 141024C00080000 C 10/24/14 80.0 27.10 30.80
Z 141024C00085000 C 10/24/14 85.0 22.00 25.10
Z 141024C00090000 C 10/24/14 90.0 17.50 20.10
Z 141024C00093000 C 10/24/14 93.0 14.40 17.00
Z 141024C00094000 C 10/24/14 94.0 13.90 15.90
Z 141024C00095000 C 10/24/14 95.0 12.60 14.60
Z 141024C00096000 C 10/24/14 96.0 11.60 13.80
Z 141024C00097000 C 10/24/14 97.0 10.70 12.80
Z 141024C00098000 C 10/24/14 98.0 9.60 11.80
Z 141024C00099000 C 10/24/14 99.0 8.90 10.90
Z 141024C00100000 C 10/24/14 100.0 7.70 9.80
Z 141024C00101000 C 10/24/14 101.0 7.60 9.10
Z 141024C00102000 C 10/24/14 102.0 6.80 7.60
Z 141024C00103000 C 10/24/14 103.0 6.00 6.60
Z 141024C00104000 C 10/24/14 104.0 5.10 5.80
Z 141024C00105000 C 10/24/14 105.0 4.40 4.90
Z 141024C00106000 C 10/24/14 106.0 3.70 4.20
Z 141024C00107000 C 10/24/14 107.0 3.00 3.40
Z 141024C00108000 C 10/24/14 108.0 2.40 2.80
Z 141024C00109000 C 10/24/14 109.0 1.85 2.20
Z 141024C00110000 C 10/24/14 110.0 1.40 1.70
Z 141024C00111000 C 10/24/14 111.0 1.10 1.30
Z 141024C00112000 C 10/24/14 112.0 0.80 1.05
Z 141024C00113000 C 10/24/14 113.0 0.60 0.80
Z 141024C00114000 C 10/24/14 114.0 0.40 0.60
Z 141024C00115000 C 10/24/14 115.0 0.30 0.45
Z 141024C00116000 C 10/24/14 116.0 0.20 0.30
Z 141024C00117000 C 10/24/14 117.0 0.10 0.25
Z 141024C00118000 C 10/24/14 118.0 0.05 0.20
Z 141024C00119000 C 10/24/14 119.0 0.00 0.25
Z 141024C00120000 C 10/24/14 120.0 0.05 0.25
Z 141024C00121000 C 10/24/14 121.0 0.00 0.20
Z 141024C00122000 C 10/24/14 122.0 0.00 0.15
Z 141024C00123000 C 10/24/14 123.0 0.00 0.15
Z 141024C00124000 C 10/24/14 124.0 0.00 0.10
Z 141024C00125000 C 10/24/14 125.0 0.00 0.10
Z 141024C00126000 C 10/24/14 126.0 0.00 0.10
Z 141024C00127000 C 10/24/14 127.0 0.00 0.10
Z 141024C00128000 C 10/24/14 128.0 0.00 0.10
Z 141024C00129000 C 10/24/14 129.0 0.00 0.10
Z 141024C00130000 C 10/24/14 130.0 0.00 0.10
Z 141024C00131000 C 10/24/14 131.0 0.00 0.10
Z 141024C00132000 C 10/24/14 132.0 0.00 0.10
Z 141024C00133000 C 10/24/14 133.0 0.00 0.10
Z 141024C00134000 C 10/24/14 134.0 0.00 0.10
Z 141024C00135000 C 10/24/14 135.0 0.00 0.10
Z 141024C00136000 C 10/24/14 136.0 0.00 0.10
Z 141024C00137000 C 10/24/14 137.0 0.00 0.10
Z 141024C00138000 C 10/24/14 138.0 0.00 0.10
Z 141024C00139000 C 10/24/14 139.0 0.00 0.10
Z 141024C00140000 C 10/24/14 140.0 0.00 0.10
Z 141024C00141000 C 10/24/14 141.0 0.00 0.10
Z 141024C00142000 C 10/24/14 142.0 0.00 0.10
Z 141024C00143000 C 10/24/14 143.0 0.00 0.10
Z 141024C00144000 C 10/24/14 144.0 0.00 0.10
Z 141024C00145000 C 10/24/14 145.0 0.00 0.10
Z 141024C00146000 C 10/24/14 146.0 0.00 0.10
Z 141024C00147000 C 10/24/14 147.0 0.00 0.10
Z 141024C00148000 C 10/24/14 148.0 0.00 0.10
Z 141024C00149000 C 10/24/14 149.0 0.00 0.10
Z 141024C00150000 C 10/24/14 150.0 0.00 0.05
Z 141024C00152500 C 10/24/14 152.5 0.00 0.10
Z 141024C00155000 C 10/24/14 155.0 0.00 0.05
Z 141024C00157500 C 10/24/14 157.5 0.00 0.10
Z 141024C00160000 C 10/24/14 160.0 0.00 0.10
Z 141024P00075000 P 10/24/14 75.0 0.00 0.05
Z 141024P00080000 P 10/24/14 80.0 0.00 0.05
Z 141024P00085000 P 10/24/14 85.0 0.00 0.05
Z 141024P00090000 P 10/24/14 90.0 0.00 0.05
Z 141024P00093000 P 10/24/14 93.0 0.00 0.05
Z 141024P00094000 P 10/24/14 94.0 0.00 0.05
Z 141024P00095000 P 10/24/14 95.0 0.00 0.05
Z 141024P00096000 P 10/24/14 96.0 0.00 0.05
Z 141024P00097000 P 10/24/14 97.0 0.00 0.05
Z 141024P00098000 P 10/24/14 98.0 0.05 0.20
Z 141024P00099000 P 10/24/14 99.0 0.05 0.25
Z 141024P00100000 P 10/24/14 100.0 0.15 0.25
Z 141024P00101000 P 10/24/14 101.0 0.15 0.30
Z 141024P00102000 P 10/24/14 102.0 0.25 0.40
Z 141024P00103000 P 10/24/14 103.0 0.35 0.50
Z 141024P00104000 P 10/24/14 104.0 0.45 0.60
Z 141024P00105000 P 10/24/14 105.0 0.65 0.90
Z 141024P00106000 P 10/24/14 106.0 0.85 1.15
Z 141024P00107000 P 10/24/14 107.0 1.15 1.45
Z 141024P00108000 P 10/24/14 108.0 1.45 1.85
Z 141024P00109000 P 10/24/14 109.0 1.90 2.35
Z 141024P00110000 P 10/24/14 110.0 2.40 2.95
Z 141024P00111000 P 10/24/14 111.0 3.00 3.60
Z 141024P00112000 P 10/24/14 112.0 3.70 4.30
Z 141024P00113000 P 10/24/14 113.0 4.40 5.10
Z 141024P00114000 P 10/24/14 114.0 5.20 5.90
Z 141024P00115000 P 10/24/14 115.0 6.10 6.80
Z 141024P00116000 P 10/24/14 116.0 7.00 7.70
Z 141024P00117000 P 10/24/14 117.0 7.60 9.90
Z 141024P00118000 P 10/24/14 118.0 8.50 11.00
Z 141024P00119000 P 10/24/14 119.0 9.50 11.70
Z 141024P00120000 P 10/24/14 120.0 10.60 12.00
Z 141024P00121000 P 10/24/14 121.0 11.40 12.90
Z 141024P00122000 P 10/24/14 122.0 12.60 14.00
Z 141024P00123000 P 10/24/14 123.0 13.40 15.00
Z 141024P00124000 P 10/24/14 124.0 14.50 15.90
Z 141024P00125000 P 10/24/14 125.0 15.00 17.00
Z 141024P00126000 P 10/24/14 126.0 16.40 18.00
Z 141024P00127000 P 10/24/14 127.0 17.60 19.00
Z 141024P00128000 P 10/24/14 128.0 18.20 20.10
Z 141024P00129000 P 10/24/14 129.0 19.60 21.10
Z 141024P00130000 P 10/24/14 130.0 20.40 22.70
Z 141024P00131000 P 10/24/14 131.0 21.30 23.80
Z 141024P00132000 P 10/24/14 132.0 22.50 24.20
Z 141024P00133000 P 10/24/14 133.0 23.50 25.20
Z 141024P00134000 P 10/24/14 134.0 23.80 26.20
Z 141024P00135000 P 10/24/14 135.0 25.60 27.20
Z 141024P00136000 P 10/24/14 136.0 25.80 28.60
Z 141024P00137000 P 10/24/14 137.0 27.40 29.50
Z 141024P00138000 P 10/24/14 138.0 27.90 31.20
Z 141024P00139000 P 10/24/14 139.0 28.80 31.60
Z 141024P00140000 P 10/24/14 140.0 30.60 31.50
Z 141024P00141000 P 10/24/14 141.0 30.90 34.20
Z 141024P00142000 P 10/24/14 142.0 31.60 35.20
Z 141024P00143000 P 10/24/14 143.0 32.90 36.00
Z 141024P00144000 P 10/24/14 144.0 34.00 37.20
Z 141024P00145000 P 10/24/14 145.0 35.00 38.20
Z 141024P00146000 P 10/24/14 146.0 36.00 39.20
Z 141024P00147000 P 10/24/14 147.0 37.00 40.20
Z 141024P00148000 P 10/24/14 148.0 37.90 41.40
Z 141024P00149000 P 10/24/14 149.0 38.90 42.40
Z 141024P00150000 P 10/24/14 150.0 39.20 43.40
Z 141024P00152500 P 10/24/14 152.5 41.60 45.80
Z 141024P00155000 P 10/24/14 155.0 44.00 48.30
Z 141024P00157500 P 10/24/14 157.5 46.50 50.90
Z 141024P00160000 P 10/24/14 160.0 49.00 53.30
Z 141031C00080000 C 10/31/14 80.0 27.30 30.10
Z 141031C00085000 C 10/31/14 85.0 22.50 25.10
Z 141031C00090000 C 10/31/14 90.0 17.20 20.20
Z 141031C00095000 C 10/31/14 95.0 12.90 15.30
Z 141031C00100000 C 10/31/14 100.0 9.50 10.00
Z 141031C00101000 C 10/31/14 101.0 8.70 9.40
Z 141031C00102000 C 10/31/14 102.0 7.90 8.60
Z 141031C00103000 C 10/31/14 103.0 7.20 7.80
Z 141031C00104000 C 10/31/14 104.0 6.50 7.00
Z 141031C00105000 C 10/31/14 105.0 5.80 6.30
Z 141031C00106000 C 10/31/14 106.0 5.20 5.70
Z 141031C00107000 C 10/31/14 107.0 4.60 5.00
Z 141031C00108000 C 10/31/14 108.0 4.00 4.50
Z 141031C00109000 C 10/31/14 109.0 3.50 3.90
Z 141031C00110000 C 10/31/14 110.0 3.10 3.50
Z 141031C00111000 C 10/31/14 111.0 2.65 3.00
Z 141031C00112000 C 10/31/14 112.0 2.30 2.60
Z 141031C00113000 C 10/31/14 113.0 2.00 2.25
Z 141031C00114000 C 10/31/14 114.0 1.70 1.95
Z 141031C00115000 C 10/31/14 115.0 1.45 1.70
Z 141031C00116000 C 10/31/14 116.0 1.25 1.45
Z 141031C00117000 C 10/31/14 117.0 1.05 1.25
Z 141031C00118000 C 10/31/14 118.0 0.85 1.05
Z 141031C00119000 C 10/31/14 119.0 0.70 0.90
Z 141031C00120000 C 10/31/14 120.0 0.60 0.80
Z 141031C00121000 C 10/31/14 121.0 0.50 0.65
Z 141031C00122000 C 10/31/14 122.0 0.40 0.55
Z 141031C00123000 C 10/31/14 123.0 0.30 0.50
Z 141031C00124000 C 10/31/14 124.0 0.25 0.40
Z 141031C00125000 C 10/31/14 125.0 0.20 0.35
Z 141031C00126000 C 10/31/14 126.0 0.15 0.30
Z 141031C00127000 C 10/31/14 127.0 0.15 0.25
Z 141031C00128000 C 10/31/14 128.0 0.10 0.25
Z 141031C00129000 C 10/31/14 129.0 0.05 0.25
Z 141031C00130000 C 10/31/14 130.0 0.05 0.25
Z 141031C00131000 C 10/31/14 131.0 0.00 0.25
Z 141031C00132000 C 10/31/14 132.0 0.10 0.25
Z 141031C00133000 C 10/31/14 133.0 0.00 0.25
Z 141031C00134000 C 10/31/14 134.0 0.00 0.25
Z 141031C00135000 C 10/31/14 135.0 0.05 0.15
Z 141031C00136000 C 10/31/14 136.0 0.00 0.25
Z 141031C00137000 C 10/31/14 137.0 0.00 0.25
Z 141031C00138000 C 10/31/14 138.0 0.00 0.25
Z 141031C00139000 C 10/31/14 139.0 0.00 0.25
Z 141031C00140000 C 10/31/14 140.0 0.00 0.25
Z 141031C00141000 C 10/31/14 141.0 0.00 0.25
Z 141031C00142000 C 10/31/14 142.0 0.00 0.25
Z 141031C00143000 C 10/31/14 143.0 0.00 0.25
Z 141031C00144000 C 10/31/14 144.0 0.00 0.10
Z 141031C00145000 C 10/31/14 145.0 0.00 0.25
Z 141031C00146000 C 10/31/14 146.0 0.00 0.25
Z 141031C00147000 C 10/31/14 147.0 0.00 0.25
Z 141031C00148000 C 10/31/14 148.0 0.00 0.25
Z 141031C00149000 C 10/31/14 149.0 0.00 0.25
Z 141031C00150000 C 10/31/14 150.0 0.00 0.25
Z 141031C00152500 C 10/31/14 152.5 0.00 0.25
Z 141031C00155000 C 10/31/14 155.0 0.00 0.25
Z 141031C00157500 C 10/31/14 157.5 0.00 0.25
Z 141031C00160000 C 10/31/14 160.0 0.00 0.25
Z 141031P00080000 P 10/31/14 80.0 0.00 0.15
Z 141031P00085000 P 10/31/14 85.0 0.05 0.15
Z 141031P00090000 P 10/31/14 90.0 0.15 0.25
Z 141031P00095000 P 10/31/14 95.0 0.35 0.50
Z 141031P00100000 P 10/31/14 100.0 0.90 1.00
Z 141031P00101000 P 10/31/14 101.0 1.05 1.25
Z 141031P00102000 P 10/31/14 102.0 1.25 1.45
Z 141031P00103000 P 10/31/14 103.0 1.50 1.70
Z 141031P00104000 P 10/31/14 104.0 1.75 2.00
Z 141031P00105000 P 10/31/14 105.0 2.05 2.30
Z 141031P00106000 P 10/31/14 106.0 2.35 2.65
Z 141031P00107000 P 10/31/14 107.0 2.75 3.10
Z 141031P00108000 P 10/31/14 108.0 3.20 3.50
Z 141031P00109000 P 10/31/14 109.0 3.60 4.00
Z 141031P00110000 P 10/31/14 110.0 4.20 4.60
Z 141031P00111000 P 10/31/14 111.0 4.70 5.10
Z 141031P00112000 P 10/31/14 112.0 5.30 5.80
Z 141031P00113000 P 10/31/14 113.0 6.00 6.40
Z 141031P00114000 P 10/31/14 114.0 6.70 7.20
Z 141031P00115000 P 10/31/14 115.0 7.40 8.00
Z 141031P00116000 P 10/31/14 116.0 8.10 8.80
Z 141031P00117000 P 10/31/14 117.0 8.90 9.60
Z 141031P00118000 P 10/31/14 118.0 9.70 10.40
Z 141031P00119000 P 10/31/14 119.0 10.60 11.30
Z 141031P00120000 P 10/31/14 120.0 11.50 12.20
Z 141031P00121000 P 10/31/14 121.0 12.40 13.10
Z 141031P00122000 P 10/31/14 122.0 13.30 14.00
Z 141031P00123000 P 10/31/14 123.0 14.00 15.20
Z 141031P00124000 P 10/31/14 124.0 14.40 17.20
Z 141031P00125000 P 10/31/14 125.0 15.70 17.30
Z 141031P00126000 P 10/31/14 126.0 16.50 18.90
Z 141031P00127000 P 10/31/14 127.0 17.40 19.40
Z 141031P00128000 P 10/31/14 128.0 18.50 20.40
Z 141031P00129000 P 10/31/14 129.0 19.40 21.40
Z 141031P00130000 P 10/31/14 130.0 20.40 22.40
Z 141031P00131000 P 10/31/14 131.0 21.30 23.70
Z 141031P00132000 P 10/31/14 132.0 22.30 24.40
Z 141031P00133000 P 10/31/14 133.0 23.00 26.30
Z 141031P00134000 P 10/31/14 134.0 24.30 26.40
Z 141031P00135000 P 10/31/14 135.0 25.30 27.40
Z 141031P00136000 P 10/31/14 136.0 26.30 28.70
Z 141031P00137000 P 10/31/14 137.0 26.90 30.20
Z 141031P00138000 P 10/31/14 138.0 28.00 31.20
Z 141031P00139000 P 10/31/14 139.0 28.90 32.30
Z 141031P00140000 P 10/31/14 140.0 30.00 33.20
Z 141031P00141000 P 10/31/14 141.0 31.00 34.20
Z 141031P00142000 P 10/31/14 142.0 32.10 35.20
Z 141031P00143000 P 10/31/14 143.0 32.90 36.10
Z 141031P00144000 P 10/31/14 144.0 34.10 36.40
Z 141031P00145000 P 10/31/14 145.0 35.10 38.20
Z 141031P00146000 P 10/31/14 146.0 35.90 39.20
Z 141031P00147000 P 10/31/14 147.0 36.90 40.20
Z 141031P00148000 P 10/31/14 148.0 37.90 41.20
Z 141031P00149000 P 10/31/14 149.0 39.00 41.40
Z 141031P00150000 P 10/31/14 150.0 40.10 43.20
Z 141031P00152500 P 10/31/14 152.5 42.10 45.70
Z 141031P00155000 P 10/31/14 155.0 44.60 48.30
Z 141031P00157500 P 10/31/14 157.5 47.10 50.90
Z 141031P00160000 P 10/31/14 160.0 49.60 53.40
Z 141107C00080000 C 11/07/14 80.0 27.40 30.30
Z 141107C00085000 C 11/07/14 85.0 22.90 25.50
Z 141107C00090000 C 11/07/14 90.0 19.30 20.10
Z 141107C00095000 C 11/07/14 95.0 15.00 15.80
Z 141107C00100000 C 11/07/14 100.0 11.20 11.80
Z 141107C00101000 C 11/07/14 101.0 10.50 11.10
Z 141107C00102000 C 11/07/14 102.0 9.80 10.40
Z 141107C00103000 C 11/07/14 103.0 9.20 9.70
Z 141107C00104000 C 11/07/14 104.0 8.60 9.10
Z 141107C00105000 C 11/07/14 105.0 8.00 8.50
Z 141107C00106000 C 11/07/14 106.0 7.40 7.90
Z 141107C00107000 C 11/07/14 107.0 6.80 7.30
Z 141107C00108000 C 11/07/14 108.0 6.30 6.80
Z 141107C00109000 C 11/07/14 109.0 5.80 6.20
Z 141107C00110000 C 11/07/14 110.0 5.30 5.80
Z 141107C00111000 C 11/07/14 111.0 4.90 5.30
Z 141107C00112000 C 11/07/14 112.0 4.50 4.90
Z 141107C00113000 C 11/07/14 113.0 4.10 4.50
Z 141107C00114000 C 11/07/14 114.0 3.80 4.10
Z 141107C00115000 C 11/07/14 115.0 3.40 3.80
Z 141107C00116000 C 11/07/14 116.0 3.10 3.40
Z 141107C00117000 C 11/07/14 117.0 2.85 3.10
Z 141107C00118000 C 11/07/14 118.0 2.60 2.85
Z 141107C00119000 C 11/07/14 119.0 2.35 2.55
Z 141107C00120000 C 11/07/14 120.0 2.10 2.35
Z 141107C00121000 C 11/07/14 121.0 1.90 2.15
Z 141107C00122000 C 11/07/14 122.0 1.70 1.90
Z 141107C00123000 C 11/07/14 123.0 1.55 1.75
Z 141107C00124000 C 11/07/14 124.0 1.35 1.60
Z 141107C00125000 C 11/07/14 125.0 1.25 1.45
Z 141107C00126000 C 11/07/14 126.0 1.10 1.30
Z 141107C00127000 C 11/07/14 127.0 0.95 1.20
Z 141107C00128000 C 11/07/14 128.0 0.85 1.05
Z 141107C00129000 C 11/07/14 129.0 0.75 0.95
Z 141107C00130000 C 11/07/14 130.0 0.70 0.85
Z 141107C00131000 C 11/07/14 131.0 0.60 0.80
Z 141107C00132000 C 11/07/14 132.0 0.55 0.70
Z 141107C00133000 C 11/07/14 133.0 0.45 0.65
Z 141107C00134000 C 11/07/14 134.0 0.40 0.60
Z 141107C00135000 C 11/07/14 135.0 0.35 0.55
Z 141107C00136000 C 11/07/14 136.0 0.30 0.50
Z 141107C00137000 C 11/07/14 137.0 0.25 0.45
Z 141107C00138000 C 11/07/14 138.0 0.25 0.40
Z 141107C00139000 C 11/07/14 139.0 0.20 0.35
Z 141107C00140000 C 11/07/14 140.0 0.15 0.30
Z 141107C00141000 C 11/07/14 141.0 0.15 0.30
Z 141107C00142000 C 11/07/14 142.0 0.15 0.25
Z 141107C00143000 C 11/07/14 143.0 0.10 0.25
Z 141107C00144000 C 11/07/14 144.0 0.10 0.25
Z 141107C00145000 C 11/07/14 145.0 0.05 0.20
Z 141107C00150000 C 11/07/14 150.0 0.00 0.20
Z 141107P00080000 P 11/07/14 80.0 0.20 0.35
Z 141107P00085000 P 11/07/14 85.0 0.40 0.60
Z 141107P00090000 P 11/07/14 90.0 0.80 1.00
Z 141107P00095000 P 11/07/14 95.0 1.50 1.70
Z 141107P00100000 P 11/07/14 100.0 2.55 2.85
Z 141107P00101000 P 11/07/14 101.0 2.85 3.20
Z 141107P00102000 P 11/07/14 102.0 3.10 3.50
Z 141107P00103000 P 11/07/14 103.0 3.50 3.80
Z 141107P00104000 P 11/07/14 104.0 3.80 4.20
Z 141107P00105000 P 11/07/14 105.0 4.20 4.60
Z 141107P00106000 P 11/07/14 106.0 4.60 5.00
Z 141107P00107000 P 11/07/14 107.0 5.00 5.40
Z 141107P00108000 P 11/07/14 108.0 5.50 5.90
Z 141107P00109000 P 11/07/14 109.0 6.00 6.40
Z 141107P00110000 P 11/07/14 110.0 6.50 6.90
Z 141107P00111000 P 11/07/14 111.0 7.00 7.50
Z 141107P00112000 P 11/07/14 112.0 7.60 8.10
Z 141107P00113000 P 11/07/14 113.0 8.20 8.70
Z 141107P00114000 P 11/07/14 114.0 8.80 9.40
Z 141107P00115000 P 11/07/14 115.0 9.50 10.00
Z 141107P00116000 P 11/07/14 116.0 10.10 10.70
Z 141107P00117000 P 11/07/14 117.0 10.80 11.40
Z 141107P00118000 P 11/07/14 118.0 11.50 12.20
Z 141107P00119000 P 11/07/14 119.0 12.30 12.90
Z 141107P00120000 P 11/07/14 120.0 13.00 13.70
Z 141107P00121000 P 11/07/14 121.0 13.80 14.50
Z 141107P00122000 P 11/07/14 122.0 14.60 15.30
Z 141107P00123000 P 11/07/14 123.0 15.40 16.10
Z 141107P00124000 P 11/07/14 124.0 16.30 17.00
Z 141107P00125000 P 11/07/14 125.0 17.20 17.90
Z 141107P00126000 P 11/07/14 126.0 18.00 18.70
Z 141107P00127000 P 11/07/14 127.0 18.90 19.60
Z 141107P00128000 P 11/07/14 128.0 19.70 20.50
Z 141107P00129000 P 11/07/14 129.0 20.70 21.50
Z 141107P00130000 P 11/07/14 130.0 21.60 22.40
Z 141107P00131000 P 11/07/14 131.0 22.40 23.30
Z 141107P00132000 P 11/07/14 132.0 23.40 25.40
Z 141107P00133000 P 11/07/14 133.0 23.50 26.50
Z 141107P00134000 P 11/07/14 134.0 24.60 27.60
Z 141107P00135000 P 11/07/14 135.0 25.40 28.40
Z 141107P00136000 P 11/07/14 136.0 26.30 29.40
Z 141107P00137000 P 11/07/14 137.0 27.40 30.50
Z 141107P00138000 P 11/07/14 138.0 28.40 31.30
Z 141107P00139000 P 11/07/14 139.0 29.30 32.60
Z 141107P00140000 P 11/07/14 140.0 30.00 33.50
Z 141107P00141000 P 11/07/14 141.0 31.20 34.50
Z 141107P00142000 P 11/07/14 142.0 32.20 35.40
Z 141107P00143000 P 11/07/14 143.0 33.20 36.40
Z 141107P00144000 P 11/07/14 144.0 34.20 37.40
Z 141107P00145000 P 11/07/14 145.0 35.20 38.30
Z 141107P00150000 P 11/07/14 150.0 40.10 43.30
Z 141114C00080000 C 11/14/14 80.0 27.50 30.40
Z 141114C00085000 C 11/14/14 85.0 23.10 25.70
Z 141114C00090000 C 11/14/14 90.0 19.60 20.30
Z 141114C00095000 C 11/14/14 95.0 15.40 16.10
Z 141114C00097000 C 11/14/14 97.0 13.90 14.50
Z 141114C00098000 C 11/14/14 98.0 13.10 13.80
Z 141114C00099000 C 11/14/14 99.0 12.40 13.00
Z 141114C00100000 C 11/14/14 100.0 11.70 12.30
Z 141114C00101000 C 11/14/14 101.0 11.00 11.60
Z 141114C00102000 C 11/14/14 102.0 10.30 10.90
Z 141114C00103000 C 11/14/14 103.0 9.70 10.30
Z 141114C00104000 C 11/14/14 104.0 9.10 9.60
Z 141114C00105000 C 11/14/14 105.0 8.50 9.00
Z 141114C00106000 C 11/14/14 106.0 7.90 8.50
Z 141114C00107000 C 11/14/14 107.0 7.40 7.90
Z 141114C00108000 C 11/14/14 108.0 6.90 7.30
Z 141114C00109000 C 11/14/14 109.0 6.40 6.80
Z 141114C00110000 C 11/14/14 110.0 5.90 6.40
Z 141114C00111000 C 11/14/14 111.0 5.50 5.90
Z 141114C00112000 C 11/14/14 112.0 5.10 5.50
Z 141114C00113000 C 11/14/14 113.0 4.70 5.10
Z 141114C00114000 C 11/14/14 114.0 4.30 4.70
Z 141114C00115000 C 11/14/14 115.0 4.00 4.30
Z 141114C00116000 C 11/14/14 116.0 3.60 4.00
Z 141114C00117000 C 11/14/14 117.0 3.30 3.70
Z 141114C00118000 C 11/14/14 118.0 3.10 3.40
Z 141114C00119000 C 11/14/14 119.0 2.80 3.10
Z 141114C00120000 C 11/14/14 120.0 2.55 2.85
Z 141114C00121000 C 11/14/14 121.0 2.35 2.60
Z 141114C00122000 C 11/14/14 122.0 2.15 2.40
Z 141114C00123000 C 11/14/14 123.0 1.95 2.20
Z 141114C00124000 C 11/14/14 124.0 1.75 2.00
Z 141114C00125000 C 11/14/14 125.0 1.60 1.85
Z 141114C00126000 C 11/14/14 126.0 1.45 1.70
Z 141114C00127000 C 11/14/14 127.0 1.30 1.55
Z 141114C00128000 C 11/14/14 128.0 1.15 1.40
Z 141114C00129000 C 11/14/14 129.0 1.05 1.30
Z 141114C00130000 C 11/14/14 130.0 0.95 1.15
Z 141114C00131000 C 11/14/14 131.0 0.85 1.05
Z 141114C00132000 C 11/14/14 132.0 0.75 1.00
Z 141114C00133000 C 11/14/14 133.0 0.70 0.90
Z 141114C00135000 C 11/14/14 135.0 0.55 0.75
Z 141114C00140000 C 11/14/14 140.0 0.30 0.50
Z 141114P00080000 P 11/14/14 80.0 0.30 0.45
Z 141114P00085000 P 11/14/14 85.0 0.60 0.75
Z 141114P00090000 P 11/14/14 90.0 1.05 1.30
Z 141114P00095000 P 11/14/14 95.0 1.85 2.10
Z 141114P00097000 P 11/14/14 97.0 2.30 2.55
Z 141114P00098000 P 11/14/14 98.0 2.55 2.80
Z 141114P00099000 P 11/14/14 99.0 2.80 3.10
Z 141114P00100000 P 11/14/14 100.0 3.00 3.40
Z 141114P00101000 P 11/14/14 101.0 3.30 3.70
Z 141114P00102000 P 11/14/14 102.0 3.70 4.00
Z 141114P00103000 P 11/14/14 103.0 4.00 4.40
Z 141114P00104000 P 11/14/14 104.0 4.40 4.80
Z 141114P00105000 P 11/14/14 105.0 4.80 5.10
Z 141114P00106000 P 11/14/14 106.0 5.20 5.50
Z 141114P00107000 P 11/14/14 107.0 5.60 6.10
Z 141114P00108000 P 11/14/14 108.0 6.10 6.50
Z 141114P00109000 P 11/14/14 109.0 6.60 7.10
Z 141114P00110000 P 11/14/14 110.0 7.10 7.60
Z 141114P00111000 P 11/14/14 111.0 7.70 8.10
Z 141114P00112000 P 11/14/14 112.0 8.20 8.70
Z 141114P00113000 P 11/14/14 113.0 8.80 9.30
Z 141114P00114000 P 11/14/14 114.0 9.40 9.90
Z 141114P00115000 P 11/14/14 115.0 10.10 10.50
Z 141114P00116000 P 11/14/14 116.0 10.70 11.20
Z 141114P00117000 P 11/14/14 117.0 11.40 12.00
Z 141114P00118000 P 11/14/14 118.0 12.10 12.70
Z 141114P00119000 P 11/14/14 119.0 12.80 13.50
Z 141114P00120000 P 11/14/14 120.0 13.60 14.20
Z 141114P00121000 P 11/14/14 121.0 14.30 15.00
Z 141114P00122000 P 11/14/14 122.0 15.10 15.80
Z 141114P00123000 P 11/14/14 123.0 15.90 16.60
Z 141114P00124000 P 11/14/14 124.0 16.70 17.40
Z 141114P00125000 P 11/14/14 125.0 17.60 18.30
Z 141114P00126000 P 11/14/14 126.0 18.40 19.10
Z 141114P00127000 P 11/14/14 127.0 19.30 20.00
Z 141114P00128000 P 11/14/14 128.0 20.10 20.90
Z 141114P00129000 P 11/14/14 129.0 21.00 21.80
Z 141114P00130000 P 11/14/14 130.0 21.90 22.70
Z 141114P00131000 P 11/14/14 131.0 22.80 23.60
Z 141114P00132000 P 11/14/14 132.0 23.70 24.50
Z 141114P00133000 P 11/14/14 133.0 24.60 25.40
Z 141114P00135000 P 11/14/14 135.0 26.00 27.60
Z 141114P00140000 P 11/14/14 140.0 30.50 33.70
Z 141122C00045000 C 11/22/14 45.0 62.10 65.80
Z 141122C00050000 C 11/22/14 50.0 56.90 60.70
Z 141122C00055000 C 11/22/14 55.0 52.20 55.50
Z 141122C00060000 C 11/22/14 60.0 47.20 50.40
Z 141122C00065000 C 11/22/14 65.0 42.20 45.40
Z 141122C00070000 C 11/22/14 70.0 37.40 40.20
Z 141122C00075000 C 11/22/14 75.0 32.60 35.30
Z 141122C00080000 C 11/22/14 80.0 27.70 30.50
Z 141122C00085000 C 11/22/14 85.0 23.30 25.30
Z 141122C00086000 C 11/22/14 86.0 22.70 24.60
Z 141122C00089000 C 11/22/14 89.0 20.70 21.60
Z 141122C00090000 C 11/22/14 90.0 19.90 20.60
Z 141122C00091000 C 11/22/14 91.0 19.00 19.70
Z 141122C00094000 C 11/22/14 94.0 16.60 17.20
Z 141122C00095000 C 11/22/14 95.0 15.80 16.40
Z 141122C00096000 C 11/22/14 96.0 15.00 15.70
Z 141122C00097000 C 11/22/14 97.0 14.30 14.90
Z 141122C00098000 C 11/22/14 98.0 13.50 14.20
Z 141122C00099000 C 11/22/14 99.0 12.80 13.40
Z 141122C00100000 C 11/22/14 100.0 12.10 12.70
Z 141122C00101000 C 11/22/14 101.0 11.50 12.10
Z 141122C00102000 C 11/22/14 102.0 10.80 11.40
Z 141122C00103000 C 11/22/14 103.0 10.20 10.70
Z 141122C00104000 C 11/22/14 104.0 9.60 10.10
Z 141122C00105000 C 11/22/14 105.0 9.00 9.50
Z 141122C00106000 C 11/22/14 106.0 8.50 9.00
Z 141122C00107000 C 11/22/14 107.0 7.90 8.40
Z 141122C00108000 C 11/22/14 108.0 7.40 7.90
Z 141122C00109000 C 11/22/14 109.0 6.90 7.40
Z 141122C00110000 C 11/22/14 110.0 6.50 6.90
Z 141122C00111000 C 11/22/14 111.0 6.00 6.40
Z 141122C00112000 C 11/22/14 112.0 5.60 6.00
Z 141122C00113000 C 11/22/14 113.0 5.20 5.60
Z 141122C00114000 C 11/22/14 114.0 4.90 5.20
Z 141122C00115000 C 11/22/14 115.0 4.50 4.80
Z 141122C00116000 C 11/22/14 116.0 4.20 4.50
Z 141122C00117000 C 11/22/14 117.0 3.90 4.20
Z 141122C00118000 C 11/22/14 118.0 3.60 3.90
Z 141122C00119000 C 11/22/14 119.0 3.30 3.60
Z 141122C00120000 C 11/22/14 120.0 3.00 3.30
Z 141122C00121000 C 11/22/14 121.0 2.80 3.10
Z 141122C00122000 C 11/22/14 122.0 2.55 2.80
Z 141122C00123000 C 11/22/14 123.0 2.35 2.60
Z 141122C00124000 C 11/22/14 124.0 2.15 2.40
Z 141122C00125000 C 11/22/14 125.0 2.00 2.20
Z 141122C00126000 C 11/22/14 126.0 1.80 2.05
Z 141122C00127000 C 11/22/14 127.0 1.65 1.90
Z 141122C00128000 C 11/22/14 128.0 1.50 1.75
Z 141122C00129000 C 11/22/14 129.0 1.40 1.60
Z 141122C00130000 C 11/22/14 130.0 1.25 1.45
Z 141122C00131000 C 11/22/14 131.0 1.15 1.35
Z 141122C00132000 C 11/22/14 132.0 1.05 1.25
Z 141122C00133000 C 11/22/14 133.0 0.95 1.15
Z 141122C00134000 C 11/22/14 134.0 0.85 1.05
Z 141122C00135000 C 11/22/14 135.0 0.75 1.00
Z 141122C00136000 C 11/22/14 136.0 0.70 0.90
Z 141122C00137000 C 11/22/14 137.0 0.65 0.85
Z 141122C00138000 C 11/22/14 138.0 0.55 0.75
Z 141122C00139000 C 11/22/14 139.0 0.50 0.70
Z 141122C00140000 C 11/22/14 140.0 0.45 0.65
Z 141122C00141000 C 11/22/14 141.0 0.40 0.60
Z 141122C00142000 C 11/22/14 142.0 0.35 0.55
Z 141122C00143000 C 11/22/14 143.0 0.35 0.50
Z 141122C00144000 C 11/22/14 144.0 0.30 0.45
Z 141122C00145000 C 11/22/14 145.0 0.25 0.40
Z 141122C00146000 C 11/22/14 146.0 0.25 0.40
Z 141122C00147000 C 11/22/14 147.0 0.20 0.40
Z 141122C00148000 C 11/22/14 148.0 0.20 0.35
Z 141122C00149000 C 11/22/14 149.0 0.15 0.35
Z 141122C00150000 C 11/22/14 150.0 0.15 0.25
Z 141122C00152500 C 11/22/14 152.5 0.10 0.25
Z 141122C00155000 C 11/22/14 155.0 0.10 0.25
Z 141122C00160000 C 11/22/14 160.0 0.05 0.20
Z 141122C00165000 C 11/22/14 165.0 0.00 0.15
Z 141122C00170000 C 11/22/14 170.0 0.00 0.15
Z 141122C00175000 C 11/22/14 175.0 0.00 0.10
Z 141122C00180000 C 11/22/14 180.0 0.00 0.10
Z 141122C00185000 C 11/22/14 185.0 0.00 0.10
Z 141122C00190000 C 11/22/14 190.0 0.00 0.10
Z 141122C00195000 C 11/22/14 195.0 0.00 0.10
Z 141122C00200000 C 11/22/14 200.0 0.00 0.10
Z 141122C00210000 C 11/22/14 210.0 0.00 0.10
Z 141122C00220000 C 11/22/14 220.0 0.00 0.10
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 0.00 0.10
Z 141122P00060000 P 11/22/14 60.0 0.05 0.10
Z 141122P00065000 P 11/22/14 65.0 0.05 0.10
Z 141122P00070000 P 11/22/14 70.0 0.10 0.25
Z 141122P00075000 P 11/22/14 75.0 0.20 0.35
Z 141122P00080000 P 11/22/14 80.0 0.40 0.60
Z 141122P00085000 P 11/22/14 85.0 0.75 0.95
Z 141122P00086000 P 11/22/14 86.0 0.85 1.05
Z 141122P00089000 P 11/22/14 89.0 1.20 1.40
Z 141122P00090000 P 11/22/14 90.0 1.35 1.55
Z 141122P00091000 P 11/22/14 91.0 1.50 1.70
Z 141122P00094000 P 11/22/14 94.0 2.05 2.25
Z 141122P00095000 P 11/22/14 95.0 2.25 2.45
Z 141122P00096000 P 11/22/14 96.0 2.50 2.70
Z 141122P00097000 P 11/22/14 97.0 2.75 2.95
Z 141122P00098000 P 11/22/14 98.0 3.00 3.30
Z 141122P00099000 P 11/22/14 99.0 3.20 3.50
Z 141122P00100000 P 11/22/14 100.0 3.50 3.80
Z 141122P00101000 P 11/22/14 101.0 3.90 4.20
Z 141122P00102000 P 11/22/14 102.0 4.20 4.50
Z 141122P00103000 P 11/22/14 103.0 4.50 4.90
Z 141122P00104000 P 11/22/14 104.0 4.90 5.30
Z 141122P00105000 P 11/22/14 105.0 5.30 5.70
Z 141122P00106000 P 11/22/14 106.0 5.80 6.20
Z 141122P00107000 P 11/22/14 107.0 6.20 6.60
Z 141122P00108000 P 11/22/14 108.0 6.70 7.10
Z 141122P00109000 P 11/22/14 109.0 7.20 7.60
Z 141122P00110000 P 11/22/14 110.0 7.70 8.20
Z 141122P00111000 P 11/22/14 111.0 8.20 8.70
Z 141122P00112000 P 11/22/14 112.0 8.80 9.30
Z 141122P00113000 P 11/22/14 113.0 9.40 9.90
Z 141122P00114000 P 11/22/14 114.0 10.00 10.50
Z 141122P00115000 P 11/22/14 115.0 10.60 11.20
Z 141122P00116000 P 11/22/14 116.0 11.30 11.80
Z 141122P00117000 P 11/22/14 117.0 11.90 12.50
Z 141122P00118000 P 11/22/14 118.0 12.60 13.20
Z 141122P00119000 P 11/22/14 119.0 13.30 14.00
Z 141122P00120000 P 11/22/14 120.0 14.00 14.70
Z 141122P00121000 P 11/22/14 121.0 14.80 15.50
Z 141122P00122000 P 11/22/14 122.0 15.50 16.30
Z 141122P00123000 P 11/22/14 123.0 16.30 17.10
Z 141122P00124000 P 11/22/14 124.0 17.10 17.90
Z 141122P00125000 P 11/22/14 125.0 17.90 18.70
Z 141122P00126000 P 11/22/14 126.0 18.70 19.50
Z 141122P00127000 P 11/22/14 127.0 19.60 20.40
Z 141122P00128000 P 11/22/14 128.0 20.40 21.20
Z 141122P00129000 P 11/22/14 129.0 21.30 22.10
Z 141122P00130000 P 11/22/14 130.0 22.10 23.00
Z 141122P00131000 P 11/22/14 131.0 23.00 23.90
Z 141122P00132000 P 11/22/14 132.0 23.90 24.80
Z 141122P00133000 P 11/22/14 133.0 24.80 25.70
Z 141122P00134000 P 11/22/14 134.0 25.70 26.60
Z 141122P00135000 P 11/22/14 135.0 26.60 27.60
Z 141122P00136000 P 11/22/14 136.0 27.50 28.50
Z 141122P00137000 P 11/22/14 137.0 28.30 31.00
Z 141122P00138000 P 11/22/14 138.0 28.80 31.90
Z 141122P00139000 P 11/22/14 139.0 29.70 33.00
Z 141122P00140000 P 11/22/14 140.0 30.70 33.60
Z 141122P00141000 P 11/22/14 141.0 31.60 34.80
Z 141122P00142000 P 11/22/14 142.0 32.50 35.80
Z 141122P00143000 P 11/22/14 143.0 33.40 36.80
Z 141122P00144000 P 11/22/14 144.0 34.50 37.80
Z 141122P00145000 P 11/22/14 145.0 35.40 38.20
Z 141122P00146000 P 11/22/14 146.0 36.30 39.70
Z 141122P00147000 P 11/22/14 147.0 37.40 40.60
Z 141122P00148000 P 11/22/14 148.0 38.30 41.60
Z 141122P00149000 P 11/22/14 149.0 39.30 42.60
Z 141122P00150000 P 11/22/14 150.0 40.30 43.30
Z 141122P00152500 P 11/22/14 152.5 42.80 45.90
Z 141122P00155000 P 11/22/14 155.0 45.30 48.20
Z 141122P00160000 P 11/22/14 160.0 50.20 53.20
Z 141122P00165000 P 11/22/14 165.0 55.10 58.00
Z 141122P00170000 P 11/22/14 170.0 60.10 63.40
Z 141122P00175000 P 11/22/14 175.0 65.10 68.20
Z 141122P00180000 P 11/22/14 180.0 70.10 73.10
Z 141122P00185000 P 11/22/14 185.0 74.60 78.10
Z 141122P00190000 P 11/22/14 190.0 79.70 83.30
Z 141122P00195000 P 11/22/14 195.0 85.00 88.30
Z 141122P00200000 P 11/22/14 200.0 90.00 93.30
Z 141122P00210000 P 11/22/14 210.0 99.40 103.10
Z 141122P00220000 P 11/22/14 220.0 110.00 113.30
Z 141128C00075000 C 11/28/14 75.0 32.50 35.30
Z 141128C00080000 C 11/28/14 80.0 27.70 30.70
Z 141128C00085000 C 11/28/14 85.0 23.50 25.60
Z 141128C00090000 C 11/28/14 90.0 20.10 20.80
Z 141128C00095000 C 11/28/14 95.0 16.00 16.80
Z 141128C00096000 C 11/28/14 96.0 15.30 16.00
Z 141128C00097000 C 11/28/14 97.0 14.50 15.30
Z 141128C00098000 C 11/28/14 98.0 13.80 14.50
Z 141128C00099000 C 11/28/14 99.0 13.20 13.80
Z 141128C00100000 C 11/28/14 100.0 12.50 13.10
Z 141128C00101000 C 11/28/14 101.0 11.80 12.40
Z 141128C00102000 C 11/28/14 102.0 11.20 11.80
Z 141128C00103000 C 11/28/14 103.0 10.60 11.20
Z 141128C00104000 C 11/28/14 104.0 10.00 10.60
Z 141128C00105000 C 11/28/14 105.0 9.40 10.00
Z 141128C00106000 C 11/28/14 106.0 8.80 9.40
Z 141128C00107000 C 11/28/14 107.0 8.30 8.90
Z 141128C00108000 C 11/28/14 108.0 7.80 8.30
Z 141128C00109000 C 11/28/14 109.0 7.30 7.80
Z 141128C00110000 C 11/28/14 110.0 6.90 7.40
Z 141128C00111000 C 11/28/14 111.0 6.40 6.90
Z 141128C00112000 C 11/28/14 112.0 6.00 6.50
Z 141128C00113000 C 11/28/14 113.0 5.60 6.10
Z 141128C00114000 C 11/28/14 114.0 5.20 5.60
Z 141128C00115000 C 11/28/14 115.0 4.80 5.30
Z 141128C00116000 C 11/28/14 116.0 4.50 4.90
Z 141128C00117000 C 11/28/14 117.0 4.20 4.60
Z 141128C00118000 C 11/28/14 118.0 3.90 4.30
Z 141128C00119000 C 11/28/14 119.0 3.60 4.00
Z 141128C00120000 C 11/28/14 120.0 3.30 3.70
Z 141128C00121000 C 11/28/14 121.0 3.10 3.40
Z 141128C00122000 C 11/28/14 122.0 2.85 3.20
Z 141128C00123000 C 11/28/14 123.0 2.65 2.95
Z 141128C00124000 C 11/28/14 124.0 2.45 2.70
Z 141128C00125000 C 11/28/14 125.0 2.25 2.50
Z 141128C00126000 C 11/28/14 126.0 2.05 2.35
Z 141128C00127000 C 11/28/14 127.0 1.90 2.15
Z 141128C00128000 C 11/28/14 128.0 1.75 2.00
Z 141128C00129000 C 11/28/14 129.0 1.60 1.85
Z 141128C00130000 C 11/28/14 130.0 1.45 1.70
Z 141128C00135000 C 11/28/14 135.0 0.95 1.15
Z 141128C00140000 C 11/28/14 140.0 0.60 0.80
Z 141128P00075000 P 11/28/14 75.0 0.25 0.45
Z 141128P00080000 P 11/28/14 80.0 0.50 0.70
Z 141128P00085000 P 11/28/14 85.0 0.90 1.10
Z 141128P00090000 P 11/28/14 90.0 1.55 1.80
Z 141128P00095000 P 11/28/14 95.0 2.50 2.80
Z 141128P00096000 P 11/28/14 96.0 2.75 3.10
Z 141128P00097000 P 11/28/14 97.0 3.00 3.30
Z 141128P00098000 P 11/28/14 98.0 3.30 3.60
Z 141128P00099000 P 11/28/14 99.0 3.60 3.90
Z 141128P00100000 P 11/28/14 100.0 3.90 4.20
Z 141128P00101000 P 11/28/14 101.0 4.20 4.60
Z 141128P00102000 P 11/28/14 102.0 4.60 4.90
Z 141128P00103000 P 11/28/14 103.0 4.90 5.30
Z 141128P00104000 P 11/28/14 104.0 5.30 5.70
Z 141128P00105000 P 11/28/14 105.0 5.70 6.20
Z 141128P00106000 P 11/28/14 106.0 6.20 6.60
Z 141128P00107000 P 11/28/14 107.0 6.60 7.10
Z 141128P00108000 P 11/28/14 108.0 7.10 7.60
Z 141128P00109000 P 11/28/14 109.0 7.60 8.10
Z 141128P00110000 P 11/28/14 110.0 8.20 8.60
Z 141128P00111000 P 11/28/14 111.0 8.70 9.20
Z 141128P00112000 P 11/28/14 112.0 9.30 9.80
Z 141128P00113000 P 11/28/14 113.0 9.90 10.40
Z 141128P00114000 P 11/28/14 114.0 10.50 11.00
Z 141128P00115000 P 11/28/14 115.0 11.10 11.60
Z 141128P00116000 P 11/28/14 116.0 11.70 12.30
Z 141128P00117000 P 11/28/14 117.0 12.40 13.00
Z 141128P00118000 P 11/28/14 118.0 13.10 13.70
Z 141128P00119000 P 11/28/14 119.0 13.80 14.40
Z 141128P00120000 P 11/28/14 120.0 14.50 15.10
Z 141128P00121000 P 11/28/14 121.0 15.30 15.90
Z 141128P00122000 P 11/28/14 122.0 16.00 16.60
Z 141128P00123000 P 11/28/14 123.0 16.80 17.40
Z 141128P00124000 P 11/28/14 124.0 17.60 18.20
Z 141128P00125000 P 11/28/14 125.0 18.30 19.00
Z 141128P00126000 P 11/28/14 126.0 19.20 19.80
Z 141128P00127000 P 11/28/14 127.0 20.00 20.70
Z 141128P00128000 P 11/28/14 128.0 20.80 21.50
Z 141128P00129000 P 11/28/14 129.0 21.70 22.40
Z 141128P00130000 P 11/28/14 130.0 22.50 23.20
Z 141128P00135000 P 11/28/14 135.0 26.90 27.80
Z 141128P00140000 P 11/28/14 140.0 30.80 34.10
Z 141220C00060000 C 12/20/14 60.0 47.30 50.10
Z 141220C00065000 C 12/20/14 65.0 42.50 45.20
Z 141220C00070000 C 12/20/14 70.0 37.70 40.40
Z 141220C00075000 C 12/20/14 75.0 33.00 35.60
Z 141220C00080000 C 12/20/14 80.0 28.40 31.00
Z 141220C00085000 C 12/20/14 85.0 25.00 25.70
Z 141220C00090000 C 12/20/14 90.0 20.90 21.50
Z 141220C00095000 C 12/20/14 95.0 17.10 17.70
Z 141220C00100000 C 12/20/14 100.0 13.70 14.20
Z 141220C00105000 C 12/20/14 105.0 10.70 11.20
Z 141220C00110000 C 12/20/14 110.0 8.30 8.70
Z 141220C00115000 C 12/20/14 115.0 6.20 6.60
Z 141220C00120000 C 12/20/14 120.0 4.60 4.90
Z 141220C00125000 C 12/20/14 125.0 3.30 3.60
Z 141220C00130000 C 12/20/14 130.0 2.40 2.65
Z 141220C00135000 C 12/20/14 135.0 1.70 1.90
Z 141220C00140000 C 12/20/14 140.0 1.15 1.40
Z 141220C00145000 C 12/20/14 145.0 0.80 1.00
Z 141220C00150000 C 12/20/14 150.0 0.55 0.75
Z 141220P00060000 P 12/20/14 60.0 0.05 0.25
Z 141220P00065000 P 12/20/14 65.0 0.15 0.30
Z 141220P00070000 P 12/20/14 70.0 0.30 0.50
Z 141220P00075000 P 12/20/14 75.0 0.60 0.75
Z 141220P00080000 P 12/20/14 80.0 1.00 1.20
Z 141220P00085000 P 12/20/14 85.0 1.60 1.85
Z 141220P00090000 P 12/20/14 90.0 2.45 2.65
Z 141220P00095000 P 12/20/14 95.0 3.60 3.90
Z 141220P00100000 P 12/20/14 100.0 5.20 5.50
Z 141220P00105000 P 12/20/14 105.0 7.20 7.60
Z 141220P00110000 P 12/20/14 110.0 9.60 10.10
Z 141220P00115000 P 12/20/14 115.0 12.50 13.00
Z 141220P00120000 P 12/20/14 120.0 15.90 16.40
Z 141220P00125000 P 12/20/14 125.0 19.50 20.20
Z 141220P00130000 P 12/20/14 130.0 23.50 24.40
Z 141220P00135000 P 12/20/14 135.0 27.80 28.50
Z 141220P00140000 P 12/20/14 140.0 32.20 33.00
Z 141220P00145000 P 12/20/14 145.0 36.90 37.70
Z 141220P00150000 P 12/20/14 150.0 40.80 44.00
Z 150117C00015000 C 01/17/15 15.0 91.80 95.80
Z 150117C00017500 C 01/17/15 17.5 89.30 93.30
Z 150117C00020000 C 01/17/15 20.0 86.60 90.60
Z 150117C00022500 C 01/17/15 22.5 84.40 88.60
Z 150117C00025000 C 01/17/15 25.0 81.80 85.80
Z 150117C00030000 C 01/17/15 30.0 76.80 81.00
Z 150117C00035000 C 01/17/15 35.0 71.80 76.00
Z 150117C00040000 C 01/17/15 40.0 66.80 71.00
Z 150117C00045000 C 01/17/15 45.0 61.70 65.90
Z 150117C00050000 C 01/17/15 50.0 56.80 60.10
Z 150117C00055000 C 01/17/15 55.0 52.00 55.10
Z 150117C00060000 C 01/17/15 60.0 47.10 50.20
Z 150117C00065000 C 01/17/15 65.0 42.60 45.40
Z 150117C00070000 C 01/17/15 70.0 37.70 40.60
Z 150117C00075000 C 01/17/15 75.0 33.00 36.00
Z 150117C00080000 C 01/17/15 80.0 29.90 30.70
Z 150117C00085000 C 01/17/15 85.0 25.70 26.50
Z 150117C00090000 C 01/17/15 90.0 21.80 22.50
Z 150117C00095000 C 01/17/15 95.0 18.30 18.90
Z 150117C00100000 C 01/17/15 100.0 15.00 15.60
Z 150117C00105000 C 01/17/15 105.0 12.20 12.80
Z 150117C00110000 C 01/17/15 110.0 9.80 10.30
Z 150117C00115000 C 01/17/15 115.0 7.70 8.20
Z 150117C00120000 C 01/17/15 120.0 6.00 6.40
Z 150117C00125000 C 01/17/15 125.0 4.60 4.90
Z 150117C00130000 C 01/17/15 130.0 3.40 3.80
Z 150117C00135000 C 01/17/15 135.0 2.60 2.90
Z 150117C00140000 C 01/17/15 140.0 1.95 2.20
Z 150117C00145000 C 01/17/15 145.0 1.40 1.70
Z 150117C00150000 C 01/17/15 150.0 1.05 1.30
Z 150117C00155000 C 01/17/15 155.0 0.75 1.00
Z 150117C00160000 C 01/17/15 160.0 0.50 0.75
Z 150117C00165000 C 01/17/15 165.0 0.35 0.60
Z 150117C00170000 C 01/17/15 170.0 0.25 0.45
Z 150117C00175000 C 01/17/15 175.0 0.15 0.35
Z 150117C00180000 C 01/17/15 180.0 0.10 0.30
Z 150117C00185000 C 01/17/15 185.0 0.05 0.25
Z 150117C00190000 C 01/17/15 190.0 0.00 0.25
Z 150117C00195000 C 01/17/15 195.0 0.00 0.20
Z 150117C00200000 C 01/17/15 200.0 0.00 0.15
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 0.10
Z 150117P00030000 P 01/17/15 30.0 0.00 0.05
Z 150117P00035000 P 01/17/15 35.0 0.00 0.10
Z 150117P00040000 P 01/17/15 40.0 0.00 0.15
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 0.15 0.30
Z 150117P00060000 P 01/17/15 60.0 0.30 0.40
Z 150117P00065000 P 01/17/15 65.0 0.40 0.60
Z 150117P00070000 P 01/17/15 70.0 0.70 0.90
Z 150117P00075000 P 01/17/15 75.0 1.15 1.35
Z 150117P00080000 P 01/17/15 80.0 1.75 1.95
Z 150117P00085000 P 01/17/15 85.0 2.55 2.80
Z 150117P00090000 P 01/17/15 90.0 3.60 3.90
Z 150117P00095000 P 01/17/15 95.0 5.00 5.30
Z 150117P00100000 P 01/17/15 100.0 6.70 7.10
Z 150117P00105000 P 01/17/15 105.0 8.90 9.30
Z 150117P00110000 P 01/17/15 110.0 11.40 11.90
Z 150117P00115000 P 01/17/15 115.0 14.20 14.80
Z 150117P00120000 P 01/17/15 120.0 17.50 18.10
Z 150117P00125000 P 01/17/15 125.0 21.00 21.70
Z 150117P00130000 P 01/17/15 130.0 24.80 25.60
Z 150117P00135000 P 01/17/15 135.0 29.00 29.80
Z 150117P00140000 P 01/17/15 140.0 33.30 34.20
Z 150117P00145000 P 01/17/15 145.0 37.80 38.60
Z 150117P00150000 P 01/17/15 150.0 42.30 43.20
Z 150117P00155000 P 01/17/15 155.0 46.60 49.20
Z 150117P00160000 P 01/17/15 160.0 51.10 54.30
Z 150117P00165000 P 01/17/15 165.0 55.80 59.00
Z 150117P00170000 P 01/17/15 170.0 60.30 64.20
Z 150117P00175000 P 01/17/15 175.0 65.30 68.90
Z 150117P00180000 P 01/17/15 180.0 70.00 73.70
Z 150117P00185000 P 01/17/15 185.0 75.00 78.70
Z 150117P00190000 P 01/17/15 190.0 80.50 83.70
Z 150117P00195000 P 01/17/15 195.0 84.90 88.60
Z 150117P00200000 P 01/17/15 200.0 90.00 92.20
Z 150117P00210000 P 01/17/15 210.0 100.30 103.60
Z 150117P00220000 P 01/17/15 220.0 110.30 113.50
Z 150220C00055000 C 02/20/15 55.0 52.10 55.90
Z 150220C00060000 C 02/20/15 60.0 47.20 51.30
Z 150220C00065000 C 02/20/15 65.0 42.70 45.80
Z 150220C00070000 C 02/20/15 70.0 38.40 41.20
Z 150220C00075000 C 02/20/15 75.0 35.20 36.30
Z 150220C00080000 C 02/20/15 80.0 31.10 32.10
Z 150220C00085000 C 02/20/15 85.0 27.20 28.00
Z 150220C00090000 C 02/20/15 90.0 23.60 24.40
Z 150220C00095000 C 02/20/15 95.0 20.30 21.00
Z 150220C00100000 C 02/20/15 100.0 17.30 17.90
Z 150220C00105000 C 02/20/15 105.0 14.60 15.20
Z 150220C00110000 C 02/20/15 110.0 12.20 12.90
Z 150220C00115000 C 02/20/15 115.0 10.20 10.70
Z 150220C00120000 C 02/20/15 120.0 8.40 8.90
Z 150220C00125000 C 02/20/15 125.0 6.90 7.20
Z 150220C00130000 C 02/20/15 130.0 5.60 6.00
Z 150220C00135000 C 02/20/15 135.0 4.50 4.90
Z 150220C00140000 C 02/20/15 140.0 3.60 4.00
Z 150220C00145000 C 02/20/15 145.0 2.90 3.30
Z 150220C00150000 C 02/20/15 150.0 2.30 2.65
Z 150220C00155000 C 02/20/15 155.0 1.80 2.15
Z 150220C00160000 C 02/20/15 160.0 1.40 1.75
Z 150220C00165000 C 02/20/15 165.0 1.10 1.45
Z 150220C00170000 C 02/20/15 170.0 0.85 1.20
Z 150220C00175000 C 02/20/15 175.0 0.65 1.00
Z 150220C00180000 C 02/20/15 180.0 0.50 0.80
Z 150220C00185000 C 02/20/15 185.0 0.40 0.65
Z 150220C00190000 C 02/20/15 190.0 0.30 0.55
Z 150220C00195000 C 02/20/15 195.0 0.20 0.45
Z 150220C00200000 C 02/20/15 200.0 0.15 0.40
Z 150220C00210000 C 02/20/15 210.0 0.05 0.30
Z 150220C00220000 C 02/20/15 220.0 0.00 0.25
Z 150220P00055000 P 02/20/15 55.0 0.40 0.65
Z 150220P00060000 P 02/20/15 60.0 0.65 0.90
Z 150220P00065000 P 02/20/15 65.0 1.00 1.25
Z 150220P00070000 P 02/20/15 70.0 1.50 1.80
Z 150220P00075000 P 02/20/15 75.0 2.20 2.55
Z 150220P00080000 P 02/20/15 80.0 3.10 3.40
Z 150220P00085000 P 02/20/15 85.0 4.20 4.50
Z 150220P00090000 P 02/20/15 90.0 5.50 5.90
Z 150220P00095000 P 02/20/15 95.0 7.20 7.60
Z 150220P00100000 P 02/20/15 100.0 9.30 9.60
Z 150220P00105000 P 02/20/15 105.0 11.40 11.90
Z 150220P00110000 P 02/20/15 110.0 14.00 14.50
Z 150220P00115000 P 02/20/15 115.0 16.90 17.50
Z 150220P00120000 P 02/20/15 120.0 20.10 20.70
Z 150220P00125000 P 02/20/15 125.0 23.50 24.20
Z 150220P00130000 P 02/20/15 130.0 27.20 27.90
Z 150220P00135000 P 02/20/15 135.0 31.10 31.90
Z 150220P00140000 P 02/20/15 140.0 35.20 36.10
Z 150220P00145000 P 02/20/15 145.0 39.40 40.30
Z 150220P00150000 P 02/20/15 150.0 43.80 44.70
Z 150220P00155000 P 02/20/15 155.0 48.30 49.20
Z 150220P00160000 P 02/20/15 160.0 52.80 53.80
Z 150220P00165000 P 02/20/15 165.0 57.50 58.50
Z 150220P00170000 P 02/20/15 170.0 61.70 64.60
Z 150220P00175000 P 02/20/15 175.0 66.30 69.30
Z 150220P00180000 P 02/20/15 180.0 71.30 74.30
Z 150220P00185000 P 02/20/15 185.0 76.20 79.10
Z 150220P00190000 P 02/20/15 190.0 80.30 84.10
Z 150220P00195000 P 02/20/15 195.0 85.20 89.00
Z 150220P00200000 P 02/20/15 200.0 90.00 93.90
Z 150220P00210000 P 02/20/15 210.0 100.00 103.80
Z 150220P00220000 P 02/20/15 220.0 110.00 113.80
Z 150515C00055000 C 05/15/15 55.0 52.60 56.80
Z 150515C00060000 C 05/15/15 60.0 48.30 51.20
Z 150515C00065000 C 05/15/15 65.0 44.10 46.90
Z 150515C00070000 C 05/15/15 70.0 41.00 41.90
Z 150515C00075000 C 05/15/15 75.0 37.10 37.90
Z 150515C00080000 C 05/15/15 80.0 33.40 34.20
Z 150515C00085000 C 05/15/15 85.0 29.80 30.70
Z 150515C00090000 C 05/15/15 90.0 26.80 27.40
Z 150515C00095000 C 05/15/15 95.0 23.60 24.40
Z 150515C00100000 C 05/15/15 100.0 20.90 21.70
Z 150515C00105000 C 05/15/15 105.0 18.40 19.20
Z 150515C00110000 C 05/15/15 110.0 16.10 16.80
Z 150515C00115000 C 05/15/15 115.0 14.00 14.70
Z 150515C00120000 C 05/15/15 120.0 12.20 12.90
Z 150515C00125000 C 05/15/15 125.0 10.60 11.20
Z 150515C00130000 C 05/15/15 130.0 9.10 9.70
Z 150515C00135000 C 05/15/15 135.0 7.80 8.40
Z 150515C00140000 C 05/15/15 140.0 6.70 7.30
Z 150515C00145000 C 05/15/15 145.0 5.80 6.20
Z 150515C00150000 C 05/15/15 150.0 4.90 5.40
Z 150515C00155000 C 05/15/15 155.0 4.20 4.60
Z 150515C00160000 C 05/15/15 160.0 3.50 4.00
Z 150515C00165000 C 05/15/15 165.0 2.95 3.40
Z 150515C00170000 C 05/15/15 170.0 2.50 2.90
Z 150515C00175000 C 05/15/15 175.0 2.10 2.55
Z 150515C00180000 C 05/15/15 180.0 1.75 2.20
Z 150515C00185000 C 05/15/15 185.0 1.50 1.90
Z 150515P00055000 P 05/15/15 55.0 1.25 1.55
Z 150515P00060000 P 05/15/15 60.0 1.80 2.15
Z 150515P00065000 P 05/15/15 65.0 2.40 2.85
Z 150515P00070000 P 05/15/15 70.0 3.30 3.70
Z 150515P00075000 P 05/15/15 75.0 4.40 4.80
Z 150515P00080000 P 05/15/15 80.0 5.60 6.10
Z 150515P00085000 P 05/15/15 85.0 7.10 7.60
Z 150515P00090000 P 05/15/15 90.0 8.90 9.40
Z 150515P00095000 P 05/15/15 95.0 10.80 11.40
Z 150515P00100000 P 05/15/15 100.0 13.10 13.60
Z 150515P00105000 P 05/15/15 105.0 15.50 16.10
Z 150515P00110000 P 05/15/15 110.0 18.20 18.90
Z 150515P00115000 P 05/15/15 115.0 21.10 21.80
Z 150515P00120000 P 05/15/15 120.0 24.30 25.00
Z 150515P00125000 P 05/15/15 125.0 27.60 28.30
Z 150515P00130000 P 05/15/15 130.0 31.10 31.80
Z 150515P00135000 P 05/15/15 135.0 34.80 35.50
Z 150515P00140000 P 05/15/15 140.0 38.50 39.40
Z 150515P00145000 P 05/15/15 145.0 42.50 43.40
Z 150515P00150000 P 05/15/15 150.0 46.70 47.60
Z 150515P00155000 P 05/15/15 155.0 50.90 52.00
Z 150515P00160000 P 05/15/15 160.0 55.20 56.20
Z 150515P00165000 P 05/15/15 165.0 59.70 60.80
Z 150515P00170000 P 05/15/15 170.0 64.20 65.20
Z 150515P00175000 P 05/15/15 175.0 68.80 69.80
Z 150515P00180000 P 05/15/15 180.0 73.40 74.50
Z 150515P00185000 P 05/15/15 185.0 78.10 79.10
Z 150619C00055000 C 06/19/15 55.0 53.20 56.00
Z 150619C00060000 C 06/19/15 60.0 48.60 51.60
Z 150619C00065000 C 06/19/15 65.0 45.70 46.70
Z 150619C00070000 C 06/19/15 70.0 41.50 42.50
Z 150619C00075000 C 06/19/15 75.0 37.70 38.70
Z 150619C00080000 C 06/19/15 80.0 34.10 35.00
Z 150619C00085000 C 06/19/15 85.0 30.70 31.60
Z 150619C00090000 C 06/19/15 90.0 27.50 28.50
Z 150619C00095000 C 06/19/15 95.0 24.70 25.50
Z 150619C00100000 C 06/19/15 100.0 21.90 22.80
Z 150619C00105000 C 06/19/15 105.0 19.50 20.30
Z 150619C00110000 C 06/19/15 110.0 17.30 18.00
Z 150619C00115000 C 06/19/15 115.0 15.20 15.90
Z 150619C00120000 C 06/19/15 120.0 13.30 14.00
Z 150619C00125000 C 06/19/15 125.0 11.70 12.30
Z 150619C00130000 C 06/19/15 130.0 10.20 10.80
Z 150619C00135000 C 06/19/15 135.0 8.90 9.50
Z 150619C00140000 C 06/19/15 140.0 7.70 8.30
Z 150619C00145000 C 06/19/15 145.0 6.60 7.20
Z 150619C00150000 C 06/19/15 150.0 5.70 6.30
Z 150619C00155000 C 06/19/15 155.0 4.90 5.50
Z 150619C00160000 C 06/19/15 160.0 4.20 4.80
Z 150619C00165000 C 06/19/15 165.0 3.60 4.10
Z 150619C00170000 C 06/19/15 170.0 3.10 3.60
Z 150619C00175000 C 06/19/15 175.0 2.60 3.10
Z 150619C00180000 C 06/19/15 180.0 2.25 2.70
Z 150619C00185000 C 06/19/15 185.0 1.95 2.40
Z 150619C00190000 C 06/19/15 190.0 1.65 2.10
Z 150619C00195000 C 06/19/15 195.0 1.45 1.80
Z 150619C00200000 C 06/19/15 200.0 1.20 1.60
Z 150619C00210000 C 06/19/15 210.0 0.85 1.25
Z 150619C00220000 C 06/19/15 220.0 0.55 0.95
Z 150619P00055000 P 06/19/15 55.0 1.55 1.95
Z 150619P00060000 P 06/19/15 60.0 2.10 2.60
Z 150619P00065000 P 06/19/15 65.0 2.90 3.40
Z 150619P00070000 P 06/19/15 70.0 3.90 4.40
Z 150619P00075000 P 06/19/15 75.0 5.00 5.60
Z 150619P00080000 P 06/19/15 80.0 6.50 7.00
Z 150619P00085000 P 06/19/15 85.0 8.10 8.60
Z 150619P00090000 P 06/19/15 90.0 9.90 10.40
Z 150619P00095000 P 06/19/15 95.0 11.90 12.50
Z 150619P00100000 P 06/19/15 100.0 14.40 14.80
Z 150619P00105000 P 06/19/15 105.0 16.60 17.40
Z 150619P00110000 P 06/19/15 110.0 19.40 20.20
Z 150619P00115000 P 06/19/15 115.0 22.40 23.10
Z 150619P00120000 P 06/19/15 120.0 25.40 26.20
Z 150619P00125000 P 06/19/15 125.0 28.70 29.60
Z 150619P00130000 P 06/19/15 130.0 32.20 33.00
Z 150619P00135000 P 06/19/15 135.0 35.80 36.70
Z 150619P00140000 P 06/19/15 140.0 39.50 40.50
Z 150619P00145000 P 06/19/15 145.0 43.50 44.50
Z 150619P00150000 P 06/19/15 150.0 47.50 48.60
Z 150619P00155000 P 06/19/15 155.0 51.70 52.80
Z 150619P00160000 P 06/19/15 160.0 56.00 57.10
Z 150619P00165000 P 06/19/15 165.0 60.30 61.40
Z 150619P00170000 P 06/19/15 170.0 64.90 65.90
Z 150619P00175000 P 06/19/15 175.0 69.40 70.40
Z 150619P00180000 P 06/19/15 180.0 74.00 75.10
Z 150619P00185000 P 06/19/15 185.0 78.60 79.70
Z 150619P00190000 P 06/19/15 190.0 83.20 84.40
Z 150619P00195000 P 06/19/15 195.0 88.00 89.10
Z 150619P00200000 P 06/19/15 200.0 92.10 95.30
Z 150619P00210000 P 06/19/15 210.0 101.90 104.80
Z 150619P00220000 P 06/19/15 220.0 111.40 114.50
Z 160115C00045000 C 01/15/16 45.0 63.20 66.50
Z 160115C00050000 C 01/15/16 50.0 58.90 62.20
Z 160115C00055000 C 01/15/16 55.0 54.80 58.10
Z 160115C00060000 C 01/15/16 60.0 51.90 53.30
Z 160115C00065000 C 01/15/16 65.0 48.00 49.30
Z 160115C00070000 C 01/15/16 70.0 44.60 45.80
Z 160115C00075000 C 01/15/16 75.0 41.10 42.60
Z 160115C00080000 C 01/15/16 80.0 38.00 39.40
Z 160115C00085000 C 01/15/16 85.0 35.10 36.50
Z 160115C00090000 C 01/15/16 90.0 32.20 33.60
Z 160115C00095000 C 01/15/16 95.0 29.70 31.00
Z 160115C00100000 C 01/15/16 100.0 27.30 28.50
Z 160115C00105000 C 01/15/16 105.0 25.10 26.10
Z 160115C00110000 C 01/15/16 110.0 23.00 24.00
Z 160115C00115000 C 01/15/16 115.0 21.10 22.00
Z 160115C00120000 C 01/15/16 120.0 19.20 20.20
Z 160115C00125000 C 01/15/16 125.0 17.60 18.70
Z 160115C00130000 C 01/15/16 130.0 16.00 16.90
Z 160115C00135000 C 01/15/16 135.0 14.60 15.50
Z 160115C00140000 C 01/15/16 140.0 13.30 14.40
Z 160115C00145000 C 01/15/16 145.0 12.10 12.90
Z 160115C00150000 C 01/15/16 150.0 11.00 11.90
Z 160115C00155000 C 01/15/16 155.0 10.00 10.80
Z 160115C00160000 C 01/15/16 160.0 9.10 9.90
Z 160115C00165000 C 01/15/16 165.0 8.30 9.10
Z 160115C00170000 C 01/15/16 170.0 7.50 8.30
Z 160115C00175000 C 01/15/16 175.0 6.80 7.60
Z 160115C00180000 C 01/15/16 180.0 6.20 7.00
Z 160115C00185000 C 01/15/16 185.0 5.60 6.40
Z 160115C00190000 C 01/15/16 190.0 5.10 5.90
Z 160115C00195000 C 01/15/16 195.0 4.60 5.50
Z 160115C00200000 C 01/15/16 200.0 4.20 5.00
Z 160115C00210000 C 01/15/16 210.0 3.50 4.20
Z 160115C00220000 C 01/15/16 220.0 2.90 3.60
Z 160115P00045000 P 01/15/16 45.0 2.10 2.55
Z 160115P00050000 P 01/15/16 50.0 2.65 3.30
Z 160115P00055000 P 01/15/16 55.0 3.80 4.30
Z 160115P00060000 P 01/15/16 60.0 4.60 5.40
Z 160115P00065000 P 01/15/16 65.0 6.00 6.70
Z 160115P00070000 P 01/15/16 70.0 7.50 8.20
Z 160115P00075000 P 01/15/16 75.0 9.10 9.90
Z 160115P00080000 P 01/15/16 80.0 10.90 11.70
Z 160115P00085000 P 01/15/16 85.0 12.90 13.70
Z 160115P00090000 P 01/15/16 90.0 15.10 15.90
Z 160115P00095000 P 01/15/16 95.0 17.40 18.30
Z 160115P00100000 P 01/15/16 100.0 20.00 20.90
Z 160115P00105000 P 01/15/16 105.0 22.80 23.60
Z 160115P00110000 P 01/15/16 110.0 25.50 26.60
Z 160115P00115000 P 01/15/16 115.0 28.60 29.50
Z 160115P00120000 P 01/15/16 120.0 31.60 32.90
Z 160115P00125000 P 01/15/16 125.0 35.00 36.10
Z 160115P00130000 P 01/15/16 130.0 38.40 39.50
Z 160115P00135000 P 01/15/16 135.0 41.80 43.10
Z 160115P00140000 P 01/15/16 140.0 45.50 46.80
Z 160115P00145000 P 01/15/16 145.0 49.30 50.70
Z 160115P00150000 P 01/15/16 150.0 53.20 54.50
Z 160115P00155000 P 01/15/16 155.0 57.10 58.60
Z 160115P00160000 P 01/15/16 160.0 61.30 62.50
Z 160115P00165000 P 01/15/16 165.0 65.30 66.80
Z 160115P00170000 P 01/15/16 170.0 69.50 71.00
Z 160115P00175000 P 01/15/16 175.0 73.70 75.30
Z 160115P00180000 P 01/15/16 180.0 78.00 79.40
Z 160115P00185000 P 01/15/16 185.0 82.50 83.80
Z 160115P00190000 P 01/15/16 190.0 86.90 88.40
Z 160115P00195000 P 01/15/16 195.0 91.40 92.80
Z 160115P00200000 P 01/15/16 200.0 96.00 97.40
Z 160115P00210000 P 01/15/16 210.0 105.20 106.50
Z 160115P00220000 P 01/15/16 220.0 114.50 115.80
Z 170120C00055000 C 01/20/17 55.0 58.00 60.00
Z 170120C00060000 C 01/20/17 60.0 54.60 56.50
Z 170120C00065000 C 01/20/17 65.0 51.50 53.40
Z 170120C00070000 C 01/20/17 70.0 48.20 50.20
Z 170120C00075000 C 01/20/17 75.0 45.30 47.20
Z 170120C00080000 C 01/20/17 80.0 42.60 44.70
Z 170120C00085000 C 01/20/17 85.0 40.00 42.00
Z 170120C00090000 C 01/20/17 90.0 37.50 39.60
Z 170120C00095000 C 01/20/17 95.0 35.30 37.30
Z 170120C00100000 C 01/20/17 100.0 33.20 35.10
Z 170120C00105000 C 01/20/17 105.0 31.20 33.10
Z 170120C00110000 C 01/20/17 110.0 29.30 31.20
Z 170120C00115000 C 01/20/17 115.0 27.50 29.40
Z 170120C00120000 C 01/20/17 120.0 25.80 27.50
Z 170120C00125000 C 01/20/17 125.0 24.20 25.90
Z 170120C00130000 C 01/20/17 130.0 22.70 24.50
Z 170120C00135000 C 01/20/17 135.0 21.20 23.00
Z 170120C00140000 C 01/20/17 140.0 19.90 21.70
Z 170120C00145000 C 01/20/17 145.0 18.70 20.40
Z 170120C00150000 C 01/20/17 150.0 17.50 19.20
Z 170120C00155000 C 01/20/17 155.0 16.40 18.10
Z 170120C00160000 C 01/20/17 160.0 15.50 16.90
Z 170120P00055000 P 01/20/17 55.0 6.50 7.60
Z 170120P00060000 P 01/20/17 60.0 8.00 9.20
Z 170120P00065000 P 01/20/17 65.0 9.70 11.00
Z 170120P00070000 P 01/20/17 70.0 11.60 12.90
Z 170120P00075000 P 01/20/17 75.0 13.70 15.00
Z 170120P00080000 P 01/20/17 80.0 15.90 17.30
Z 170120P00085000 P 01/20/17 85.0 18.30 19.70
Z 170120P00090000 P 01/20/17 90.0 20.70 22.20
Z 170120P00095000 P 01/20/17 95.0 23.40 24.80
Z 170120P00100000 P 01/20/17 100.0 26.20 27.60
Z 170120P00105000 P 01/20/17 105.0 29.00 30.60
Z 170120P00110000 P 01/20/17 110.0 32.10 33.60
Z 170120P00115000 P 01/20/17 115.0 35.10 36.70
Z 170120P00120000 P 01/20/17 120.0 38.00 40.10
Z 170120P00125000 P 01/20/17 125.0 41.60 43.50
Z 170120P00130000 P 01/20/17 130.0 45.00 46.90
Z 170120P00135000 P 01/20/17 135.0 48.50 50.40
Z 170120P00140000 P 01/20/17 140.0 52.10 54.00
Z 170120P00145000 P 01/20/17 145.0 55.60 57.70
Z 170120P00150000 P 01/20/17 150.0 59.40 61.50
Z 170120P00155000 P 01/20/17 155.0 63.20 65.40
Z 170120P00160000 P 01/20/17 160.0 67.20 69.30

OPRA data is delayed 15 minutes.