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

Quote Lookup

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

Zillow Inc (Z)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 140905C00105000 C 09/05/14 105.0 36.20 39.90
Z 140905C00110000 C 09/05/14 110.0 31.20 34.90
Z 140905C00113000 C 09/05/14 113.0 28.10 31.70
Z 140905C00114000 C 09/05/14 114.0 27.40 30.70
Z 140905C00115000 C 09/05/14 115.0 26.10 29.40
Z 140905C00116000 C 09/05/14 116.0 25.00 28.20
Z 140905C00117000 C 09/05/14 117.0 24.10 27.20
Z 140905C00118000 C 09/05/14 118.0 23.10 26.20
Z 140905C00119000 C 09/05/14 119.0 22.30 25.20
Z 140905C00120000 C 09/05/14 120.0 21.50 24.00
Z 140905C00121000 C 09/05/14 121.0 20.50 23.20
Z 140905C00122000 C 09/05/14 122.0 19.40 22.20
Z 140905C00123000 C 09/05/14 123.0 18.30 20.90
Z 140905C00124000 C 09/05/14 124.0 17.50 20.20
Z 140905C00125000 C 09/05/14 125.0 16.50 19.00
Z 140905C00126000 C 09/05/14 126.0 15.10 18.20
Z 140905C00127000 C 09/05/14 127.0 14.50 17.20
Z 140905C00128000 C 09/05/14 128.0 13.50 16.20
Z 140905C00129000 C 09/05/14 129.0 12.60 15.30
Z 140905C00130000 C 09/05/14 130.0 11.60 14.30
Z 140905C00131000 C 09/05/14 131.0 10.70 13.30
Z 140905C00132000 C 09/05/14 132.0 10.10 12.10
Z 140905C00133000 C 09/05/14 133.0 9.50 11.00
Z 140905C00134000 C 09/05/14 134.0 9.40 10.10
Z 140905C00135000 C 09/05/14 135.0 8.50 9.20
Z 140905C00136000 C 09/05/14 136.0 7.60 8.30
Z 140905C00137000 C 09/05/14 137.0 6.80 7.40
Z 140905C00138000 C 09/05/14 138.0 6.00 6.60
Z 140905C00139000 C 09/05/14 139.0 5.30 5.80
Z 140905C00140000 C 09/05/14 140.0 4.60 5.00
Z 140905C00141000 C 09/05/14 141.0 3.90 4.30
Z 140905C00142000 C 09/05/14 142.0 3.30 3.70
Z 140905C00143000 C 09/05/14 143.0 2.75 3.10
Z 140905C00144000 C 09/05/14 144.0 2.25 2.60
Z 140905C00145000 C 09/05/14 145.0 1.80 2.05
Z 140905C00146000 C 09/05/14 146.0 1.45 1.75
Z 140905C00147000 C 09/05/14 147.0 1.15 1.40
Z 140905C00148000 C 09/05/14 148.0 0.85 1.10
Z 140905C00149000 C 09/05/14 149.0 0.65 0.85
Z 140905C00150000 C 09/05/14 150.0 0.45 0.60
Z 140905C00152500 C 09/05/14 152.5 0.20 0.35
Z 140905C00155000 C 09/05/14 155.0 0.05 0.20
Z 140905C00157500 C 09/05/14 157.5 0.00 0.15
Z 140905C00160000 C 09/05/14 160.0 0.05 0.10
Z 140905C00162500 C 09/05/14 162.5 0.00 0.10
Z 140905C00165000 C 09/05/14 165.0 0.00 0.05
Z 140905C00167500 C 09/05/14 167.5 0.00 0.05
Z 140905C00170000 C 09/05/14 170.0 0.00 0.05
Z 140905C00172500 C 09/05/14 172.5 0.00 0.10
Z 140905C00175000 C 09/05/14 175.0 0.00 0.10
Z 140905C00180000 C 09/05/14 180.0 0.00 0.10
Z 140905C00185000 C 09/05/14 185.0 0.00 0.10
Z 140905C00190000 C 09/05/14 190.0 0.00 0.10
Z 140905C00195000 C 09/05/14 195.0 0.00 0.10
Z 140905C00200000 C 09/05/14 200.0 0.00 0.10
Z 140905P00105000 P 09/05/14 105.0 0.00 0.10
Z 140905P00110000 P 09/05/14 110.0 0.00 0.10
Z 140905P00113000 P 09/05/14 113.0 0.00 0.10
Z 140905P00114000 P 09/05/14 114.0 0.00 0.10
Z 140905P00115000 P 09/05/14 115.0 0.00 0.10
Z 140905P00116000 P 09/05/14 116.0 0.00 0.10
Z 140905P00117000 P 09/05/14 117.0 0.00 0.10
Z 140905P00118000 P 09/05/14 118.0 0.00 0.10
Z 140905P00119000 P 09/05/14 119.0 0.00 0.10
Z 140905P00120000 P 09/05/14 120.0 0.00 0.10
Z 140905P00121000 P 09/05/14 121.0 0.00 0.05
Z 140905P00122000 P 09/05/14 122.0 0.00 0.10
Z 140905P00123000 P 09/05/14 123.0 0.00 0.10
Z 140905P00124000 P 09/05/14 124.0 0.00 0.15
Z 140905P00125000 P 09/05/14 125.0 0.00 0.20
Z 140905P00126000 P 09/05/14 126.0 0.10 0.15
Z 140905P00127000 P 09/05/14 127.0 0.10 0.20
Z 140905P00128000 P 09/05/14 128.0 0.05 0.25
Z 140905P00129000 P 09/05/14 129.0 0.10 0.20
Z 140905P00130000 P 09/05/14 130.0 0.10 0.20
Z 140905P00131000 P 09/05/14 131.0 0.20 0.30
Z 140905P00132000 P 09/05/14 132.0 0.20 0.30
Z 140905P00133000 P 09/05/14 133.0 0.25 0.40
Z 140905P00134000 P 09/05/14 134.0 0.30 0.45
Z 140905P00135000 P 09/05/14 135.0 0.40 0.55
Z 140905P00136000 P 09/05/14 136.0 0.50 0.65
Z 140905P00137000 P 09/05/14 137.0 0.65 0.85
Z 140905P00138000 P 09/05/14 138.0 0.85 1.05
Z 140905P00139000 P 09/05/14 139.0 1.05 1.30
Z 140905P00140000 P 09/05/14 140.0 1.30 1.50
Z 140905P00141000 P 09/05/14 141.0 1.60 1.90
Z 140905P00142000 P 09/05/14 142.0 2.00 2.30
Z 140905P00143000 P 09/05/14 143.0 2.45 2.75
Z 140905P00144000 P 09/05/14 144.0 2.85 3.30
Z 140905P00145000 P 09/05/14 145.0 3.40 3.80
Z 140905P00146000 P 09/05/14 146.0 4.00 4.50
Z 140905P00147000 P 09/05/14 147.0 4.70 5.20
Z 140905P00148000 P 09/05/14 148.0 5.30 5.90
Z 140905P00149000 P 09/05/14 149.0 6.10 6.70
Z 140905P00150000 P 09/05/14 150.0 6.90 7.50
Z 140905P00152500 P 09/05/14 152.5 8.70 11.40
Z 140905P00155000 P 09/05/14 155.0 11.30 12.50
Z 140905P00157500 P 09/05/14 157.5 13.60 16.30
Z 140905P00160000 P 09/05/14 160.0 16.00 18.90
Z 140905P00162500 P 09/05/14 162.5 18.50 21.30
Z 140905P00165000 P 09/05/14 165.0 21.00 23.70
Z 140905P00167500 P 09/05/14 167.5 23.60 26.50
Z 140905P00170000 P 09/05/14 170.0 26.10 29.00
Z 140905P00172500 P 09/05/14 172.5 28.60 31.50
Z 140905P00175000 P 09/05/14 175.0 31.10 34.00
Z 140905P00180000 P 09/05/14 180.0 35.90 39.00
Z 140905P00185000 P 09/05/14 185.0 40.90 44.10
Z 140905P00190000 P 09/05/14 190.0 46.10 48.80
Z 140905P00195000 P 09/05/14 195.0 51.10 53.80
Z 140905P00200000 P 09/05/14 200.0 56.10 58.80
Z 140912C00110000 C 09/12/14 110.0 31.40 34.30
Z 140912C00115000 C 09/12/14 115.0 26.50 29.30
Z 140912C00120000 C 09/12/14 120.0 21.50 24.30
Z 140912C00123000 C 09/12/14 123.0 18.70 21.40
Z 140912C00124000 C 09/12/14 124.0 17.70 20.50
Z 140912C00125000 C 09/12/14 125.0 16.80 19.40
Z 140912C00126000 C 09/12/14 126.0 15.90 18.50
Z 140912C00127000 C 09/12/14 127.0 15.00 17.50
Z 140912C00128000 C 09/12/14 128.0 14.70 16.50
Z 140912C00129000 C 09/12/14 129.0 14.60 15.30
Z 140912C00130000 C 09/12/14 130.0 13.70 14.40
Z 140912C00131000 C 09/12/14 131.0 12.80 13.50
Z 140912C00132000 C 09/12/14 132.0 11.90 12.60
Z 140912C00133000 C 09/12/14 133.0 11.10 11.80
Z 140912C00134000 C 09/12/14 134.0 10.30 10.90
Z 140912C00135000 C 09/12/14 135.0 9.50 10.10
Z 140912C00136000 C 09/12/14 136.0 8.70 9.30
Z 140912C00137000 C 09/12/14 137.0 8.00 8.60
Z 140912C00138000 C 09/12/14 138.0 7.40 7.80
Z 140912C00139000 C 09/12/14 139.0 6.60 7.10
Z 140912C00140000 C 09/12/14 140.0 6.00 6.50
Z 140912C00141000 C 09/12/14 141.0 5.40 5.90
Z 140912C00142000 C 09/12/14 142.0 4.80 5.30
Z 140912C00143000 C 09/12/14 143.0 4.20 4.70
Z 140912C00144000 C 09/12/14 144.0 3.70 4.20
Z 140912C00145000 C 09/12/14 145.0 3.30 3.70
Z 140912C00146000 C 09/12/14 146.0 2.90 3.30
Z 140912C00147000 C 09/12/14 147.0 2.50 2.85
Z 140912C00148000 C 09/12/14 148.0 2.15 2.45
Z 140912C00149000 C 09/12/14 149.0 1.85 2.15
Z 140912C00150000 C 09/12/14 150.0 1.60 1.85
Z 140912C00155000 C 09/12/14 155.0 0.65 0.85
Z 140912C00160000 C 09/12/14 160.0 0.20 0.35
Z 140912C00165000 C 09/12/14 165.0 0.00 0.15
Z 140912C00170000 C 09/12/14 170.0 0.00 0.05
Z 140912C00175000 C 09/12/14 175.0 0.00 0.10
Z 140912C00180000 C 09/12/14 180.0 0.00 0.10
Z 140912C00185000 C 09/12/14 185.0 0.00 0.10
Z 140912C00190000 C 09/12/14 190.0 0.00 0.10
Z 140912C00195000 C 09/12/14 195.0 0.00 0.10
Z 140912C00200000 C 09/12/14 200.0 0.00 0.10
Z 140912P00110000 P 09/12/14 110.0 0.00 0.10
Z 140912P00115000 P 09/12/14 115.0 0.05 0.15
Z 140912P00120000 P 09/12/14 120.0 0.20 0.30
Z 140912P00123000 P 09/12/14 123.0 0.20 0.35
Z 140912P00124000 P 09/12/14 124.0 0.25 0.35
Z 140912P00125000 P 09/12/14 125.0 0.30 0.40
Z 140912P00126000 P 09/12/14 126.0 0.35 0.50
Z 140912P00127000 P 09/12/14 127.0 0.40 0.55
Z 140912P00128000 P 09/12/14 128.0 0.50 0.60
Z 140912P00129000 P 09/12/14 129.0 0.55 0.70
Z 140912P00130000 P 09/12/14 130.0 0.65 0.80
Z 140912P00131000 P 09/12/14 131.0 0.75 0.95
Z 140912P00132000 P 09/12/14 132.0 0.90 1.05
Z 140912P00133000 P 09/12/14 133.0 1.05 1.20
Z 140912P00134000 P 09/12/14 134.0 1.20 1.40
Z 140912P00135000 P 09/12/14 135.0 1.40 1.60
Z 140912P00136000 P 09/12/14 136.0 1.60 1.85
Z 140912P00137000 P 09/12/14 137.0 1.85 2.10
Z 140912P00138000 P 09/12/14 138.0 2.10 2.40
Z 140912P00139000 P 09/12/14 139.0 2.40 2.70
Z 140912P00140000 P 09/12/14 140.0 2.75 3.10
Z 140912P00141000 P 09/12/14 141.0 3.10 3.50
Z 140912P00142000 P 09/12/14 142.0 3.50 3.90
Z 140912P00143000 P 09/12/14 143.0 4.00 4.40
Z 140912P00144000 P 09/12/14 144.0 4.50 4.90
Z 140912P00145000 P 09/12/14 145.0 5.00 5.40
Z 140912P00146000 P 09/12/14 146.0 5.60 6.00
Z 140912P00147000 P 09/12/14 147.0 6.20 6.60
Z 140912P00148000 P 09/12/14 148.0 6.80 7.30
Z 140912P00149000 P 09/12/14 149.0 7.50 8.00
Z 140912P00150000 P 09/12/14 150.0 8.20 8.70
Z 140912P00155000 P 09/12/14 155.0 12.10 12.70
Z 140912P00160000 P 09/12/14 160.0 16.50 17.60
Z 140912P00165000 P 09/12/14 165.0 21.10 23.80
Z 140912P00170000 P 09/12/14 170.0 26.00 28.70
Z 140912P00175000 P 09/12/14 175.0 31.00 33.90
Z 140912P00180000 P 09/12/14 180.0 36.20 39.00
Z 140912P00185000 P 09/12/14 185.0 41.20 44.10
Z 140912P00190000 P 09/12/14 190.0 46.20 49.00
Z 140912P00195000 P 09/12/14 195.0 51.10 54.00
Z 140912P00200000 P 09/12/14 200.0 56.20 59.00
Z 140920C00065000 C 09/20/14 65.0 76.00 80.20
Z 140920C00070000 C 09/20/14 70.0 71.00 75.00
Z 140920C00075000 C 09/20/14 75.0 66.10 69.20
Z 140920C00080000 C 09/20/14 80.0 61.10 64.50
Z 140920C00085000 C 09/20/14 85.0 56.10 60.10
Z 140920C00090000 C 09/20/14 90.0 51.40 54.70
Z 140920C00095000 C 09/20/14 95.0 46.40 50.00
Z 140920C00100000 C 09/20/14 100.0 41.10 44.30
Z 140920C00105000 C 09/20/14 105.0 36.40 39.30
Z 140920C00110000 C 09/20/14 110.0 31.50 34.20
Z 140920C00115000 C 09/20/14 115.0 26.50 29.20
Z 140920C00120000 C 09/20/14 120.0 21.80 24.40
Z 140920C00122000 C 09/20/14 122.0 19.90 22.60
Z 140920C00123000 C 09/20/14 123.0 19.00 21.70
Z 140920C00124000 C 09/20/14 124.0 18.50 20.80
Z 140920C00125000 C 09/20/14 125.0 18.40 19.90
Z 140920C00126000 C 09/20/14 126.0 17.80 18.50
Z 140920C00127000 C 09/20/14 127.0 16.90 17.60
Z 140920C00128000 C 09/20/14 128.0 16.00 16.70
Z 140920C00129000 C 09/20/14 129.0 15.20 15.80
Z 140920C00130000 C 09/20/14 130.0 14.30 15.00
Z 140920C00131000 C 09/20/14 131.0 13.50 14.10
Z 140920C00132000 C 09/20/14 132.0 12.70 13.30
Z 140920C00133000 C 09/20/14 133.0 11.90 12.50
Z 140920C00134000 C 09/20/14 134.0 11.10 11.80
Z 140920C00135000 C 09/20/14 135.0 10.40 11.00
Z 140920C00136000 C 09/20/14 136.0 9.80 10.30
Z 140920C00137000 C 09/20/14 137.0 9.00 9.60
Z 140920C00138000 C 09/20/14 138.0 8.30 8.90
Z 140920C00139000 C 09/20/14 139.0 7.70 8.20
Z 140920C00140000 C 09/20/14 140.0 7.10 7.60
Z 140920C00141000 C 09/20/14 141.0 6.50 7.00
Z 140920C00142000 C 09/20/14 142.0 5.90 6.40
Z 140920C00143000 C 09/20/14 143.0 5.50 5.90
Z 140920C00144000 C 09/20/14 144.0 4.90 5.40
Z 140920C00145000 C 09/20/14 145.0 4.50 4.90
Z 140920C00146000 C 09/20/14 146.0 4.00 4.40
Z 140920C00147000 C 09/20/14 147.0 3.60 4.00
Z 140920C00148000 C 09/20/14 148.0 3.30 3.60
Z 140920C00149000 C 09/20/14 149.0 2.95 3.30
Z 140920C00150000 C 09/20/14 150.0 2.60 2.90
Z 140920C00152500 C 09/20/14 152.5 1.90 2.15
Z 140920C00155000 C 09/20/14 155.0 1.40 1.60
Z 140920C00160000 C 09/20/14 160.0 0.65 0.85
Z 140920C00165000 C 09/20/14 165.0 0.25 0.40
Z 140920C00170000 C 09/20/14 170.0 0.10 0.25
Z 140920C00175000 C 09/20/14 175.0 0.00 0.20
Z 140920C00180000 C 09/20/14 180.0 0.00 0.15
Z 140920C00185000 C 09/20/14 185.0 0.00 0.10
Z 140920C00190000 C 09/20/14 190.0 0.00 0.10
Z 140920C00195000 C 09/20/14 195.0 0.00 0.10
Z 140920C00200000 C 09/20/14 200.0 0.00 0.10
Z 140920C00210000 C 09/20/14 210.0 0.00 0.10
Z 140920P00065000 P 09/20/14 65.0 0.00 0.05
Z 140920P00070000 P 09/20/14 70.0 0.00 0.10
Z 140920P00075000 P 09/20/14 75.0 0.00 0.10
Z 140920P00080000 P 09/20/14 80.0 0.00 0.10
Z 140920P00085000 P 09/20/14 85.0 0.00 0.05
Z 140920P00090000 P 09/20/14 90.0 0.00 0.10
Z 140920P00095000 P 09/20/14 95.0 0.00 0.10
Z 140920P00100000 P 09/20/14 100.0 0.05 0.10
Z 140920P00105000 P 09/20/14 105.0 0.10 0.15
Z 140920P00110000 P 09/20/14 110.0 0.15 0.20
Z 140920P00115000 P 09/20/14 115.0 0.25 0.35
Z 140920P00120000 P 09/20/14 120.0 0.40 0.55
Z 140920P00122000 P 09/20/14 122.0 0.50 0.65
Z 140920P00123000 P 09/20/14 123.0 0.55 0.70
Z 140920P00124000 P 09/20/14 124.0 0.65 0.80
Z 140920P00125000 P 09/20/14 125.0 0.70 0.90
Z 140920P00126000 P 09/20/14 126.0 0.80 1.00
Z 140920P00127000 P 09/20/14 127.0 0.90 1.10
Z 140920P00128000 P 09/20/14 128.0 1.00 1.20
Z 140920P00129000 P 09/20/14 129.0 1.15 1.35
Z 140920P00130000 P 09/20/14 130.0 1.30 1.50
Z 140920P00131000 P 09/20/14 131.0 1.45 1.70
Z 140920P00132000 P 09/20/14 132.0 1.70 1.90
Z 140920P00133000 P 09/20/14 133.0 1.90 2.10
Z 140920P00134000 P 09/20/14 134.0 2.05 2.35
Z 140920P00135000 P 09/20/14 135.0 2.35 2.60
Z 140920P00136000 P 09/20/14 136.0 2.55 2.85
Z 140920P00137000 P 09/20/14 137.0 2.90 3.20
Z 140920P00138000 P 09/20/14 138.0 3.20 3.50
Z 140920P00139000 P 09/20/14 139.0 3.60 3.90
Z 140920P00140000 P 09/20/14 140.0 3.90 4.30
Z 140920P00141000 P 09/20/14 141.0 4.30 4.70
Z 140920P00142000 P 09/20/14 142.0 4.80 5.10
Z 140920P00143000 P 09/20/14 143.0 5.20 5.60
Z 140920P00144000 P 09/20/14 144.0 5.70 6.10
Z 140920P00145000 P 09/20/14 145.0 6.20 6.70
Z 140920P00146000 P 09/20/14 146.0 6.80 7.20
Z 140920P00147000 P 09/20/14 147.0 7.30 7.80
Z 140920P00148000 P 09/20/14 148.0 8.00 8.50
Z 140920P00149000 P 09/20/14 149.0 8.60 9.10
Z 140920P00150000 P 09/20/14 150.0 9.30 9.80
Z 140920P00152500 P 09/20/14 152.5 11.00 11.60
Z 140920P00155000 P 09/20/14 155.0 12.90 13.60
Z 140920P00160000 P 09/20/14 160.0 17.20 17.90
Z 140920P00165000 P 09/20/14 165.0 21.50 24.10
Z 140920P00170000 P 09/20/14 170.0 26.20 28.90
Z 140920P00175000 P 09/20/14 175.0 31.10 34.20
Z 140920P00180000 P 09/20/14 180.0 36.40 39.10
Z 140920P00185000 P 09/20/14 185.0 40.90 43.80
Z 140920P00190000 P 09/20/14 190.0 45.90 49.10
Z 140920P00195000 P 09/20/14 195.0 51.00 54.10
Z 140920P00200000 P 09/20/14 200.0 56.10 59.10
Z 140920P00210000 P 09/20/14 210.0 65.80 69.10
Z 140926C00123000 C 09/26/14 123.0 20.90 21.60
Z 140926C00124000 C 09/26/14 124.0 20.00 20.70
Z 140926C00125000 C 09/26/14 125.0 19.10 19.80
Z 140926C00126000 C 09/26/14 126.0 18.30 19.00
Z 140926C00127000 C 09/26/14 127.0 17.40 18.10
Z 140926C00128000 C 09/26/14 128.0 16.60 17.30
Z 140926C00129000 C 09/26/14 129.0 15.80 16.40
Z 140926C00130000 C 09/26/14 130.0 15.00 15.60
Z 140926C00131000 C 09/26/14 131.0 14.20 14.80
Z 140926C00132000 C 09/26/14 132.0 13.40 14.00
Z 140926C00133000 C 09/26/14 133.0 12.70 13.30
Z 140926C00134000 C 09/26/14 134.0 11.90 12.50
Z 140926C00135000 C 09/26/14 135.0 11.30 11.80
Z 140926C00136000 C 09/26/14 136.0 10.50 11.10
Z 140926C00137000 C 09/26/14 137.0 9.90 10.40
Z 140926C00138000 C 09/26/14 138.0 9.20 9.80
Z 140926C00139000 C 09/26/14 139.0 8.60 9.20
Z 140926C00140000 C 09/26/14 140.0 8.10 8.60
Z 140926C00141000 C 09/26/14 141.0 7.50 8.00
Z 140926C00142000 C 09/26/14 142.0 6.90 7.40
Z 140926C00143000 C 09/26/14 143.0 6.40 6.90
Z 140926C00144000 C 09/26/14 144.0 5.90 6.40
Z 140926C00145000 C 09/26/14 145.0 5.50 5.90
Z 140926C00146000 C 09/26/14 146.0 5.00 5.50
Z 140926C00147000 C 09/26/14 147.0 4.60 5.00
Z 140926C00148000 C 09/26/14 148.0 4.20 4.60
Z 140926C00149000 C 09/26/14 149.0 3.80 4.20
Z 140926C00150000 C 09/26/14 150.0 3.50 3.90
Z 140926C00152500 C 09/26/14 152.5 2.75 3.10
Z 140926C00155000 C 09/26/14 155.0 2.15 2.40
Z 140926C00160000 C 09/26/14 160.0 1.20 1.45
Z 140926C00165000 C 09/26/14 165.0 0.60 0.85
Z 140926C00170000 C 09/26/14 170.0 0.30 0.45
Z 140926C00175000 C 09/26/14 175.0 0.15 0.25
Z 140926C00180000 C 09/26/14 180.0 0.05 0.25
Z 140926C00185000 C 09/26/14 185.0 0.00 0.15
Z 140926C00190000 C 09/26/14 190.0 0.00 0.15
Z 140926C00195000 C 09/26/14 195.0 0.00 0.10
Z 140926C00200000 C 09/26/14 200.0 0.00 0.10
Z 140926P00123000 P 09/26/14 123.0 0.95 1.15
Z 140926P00124000 P 09/26/14 124.0 1.05 1.25
Z 140926P00125000 P 09/26/14 125.0 1.20 1.40
Z 140926P00126000 P 09/26/14 126.0 1.30 1.55
Z 140926P00127000 P 09/26/14 127.0 1.45 1.70
Z 140926P00128000 P 09/26/14 128.0 1.60 1.85
Z 140926P00129000 P 09/26/14 129.0 1.80 2.05
Z 140926P00130000 P 09/26/14 130.0 2.00 2.20
Z 140926P00131000 P 09/26/14 131.0 2.20 2.45
Z 140926P00132000 P 09/26/14 132.0 2.40 2.65
Z 140926P00133000 P 09/26/14 133.0 2.65 2.90
Z 140926P00134000 P 09/26/14 134.0 2.90 3.20
Z 140926P00135000 P 09/26/14 135.0 3.20 3.50
Z 140926P00136000 P 09/26/14 136.0 3.50 3.80
Z 140926P00137000 P 09/26/14 137.0 3.80 4.20
Z 140926P00138000 P 09/26/14 138.0 4.20 4.50
Z 140926P00139000 P 09/26/14 139.0 4.50 4.90
Z 140926P00140000 P 09/26/14 140.0 4.90 5.30
Z 140926P00141000 P 09/26/14 141.0 5.40 5.70
Z 140926P00142000 P 09/26/14 142.0 5.80 6.20
Z 140926P00143000 P 09/26/14 143.0 6.30 6.70
Z 140926P00144000 P 09/26/14 144.0 6.80 7.20
Z 140926P00145000 P 09/26/14 145.0 7.30 7.70
Z 140926P00146000 P 09/26/14 146.0 7.80 8.30
Z 140926P00147000 P 09/26/14 147.0 8.40 8.90
Z 140926P00148000 P 09/26/14 148.0 9.00 9.50
Z 140926P00149000 P 09/26/14 149.0 9.60 10.10
Z 140926P00150000 P 09/26/14 150.0 10.30 10.80
Z 140926P00152500 P 09/26/14 152.5 12.00 12.50
Z 140926P00155000 P 09/26/14 155.0 13.80 14.40
Z 140926P00160000 P 09/26/14 160.0 17.80 18.50
Z 140926P00165000 P 09/26/14 165.0 22.20 22.90
Z 140926P00170000 P 09/26/14 170.0 26.80 29.30
Z 140926P00175000 P 09/26/14 175.0 31.40 34.40
Z 140926P00180000 P 09/26/14 180.0 36.20 39.30
Z 140926P00185000 P 09/26/14 185.0 41.10 44.20
Z 140926P00190000 P 09/26/14 190.0 46.40 49.10
Z 140926P00195000 P 09/26/14 195.0 51.40 54.10
Z 140926P00200000 P 09/26/14 200.0 56.40 59.00
Z 141003C00123000 C 10/03/14 123.0 21.30 22.10
Z 141003C00124000 C 10/03/14 124.0 20.40 21.20
Z 141003C00125000 C 10/03/14 125.0 19.60 20.30
Z 141003C00126000 C 10/03/14 126.0 18.80 19.60
Z 141003C00127000 C 10/03/14 127.0 17.90 18.70
Z 141003C00128000 C 10/03/14 128.0 17.10 17.80
Z 141003C00129000 C 10/03/14 129.0 16.30 17.00
Z 141003C00130000 C 10/03/14 130.0 15.60 16.30
Z 141003C00131000 C 10/03/14 131.0 14.80 15.50
Z 141003C00132000 C 10/03/14 132.0 14.10 14.80
Z 141003C00133000 C 10/03/14 133.0 13.40 14.00
Z 141003C00134000 C 10/03/14 134.0 12.70 13.40
Z 141003C00135000 C 10/03/14 135.0 12.00 12.70
Z 141003C00136000 C 10/03/14 136.0 11.30 12.00
Z 141003C00137000 C 10/03/14 137.0 10.70 11.30
Z 141003C00138000 C 10/03/14 138.0 10.10 10.70
Z 141003C00139000 C 10/03/14 139.0 9.50 10.10
Z 141003C00140000 C 10/03/14 140.0 8.90 9.50
Z 141003C00141000 C 10/03/14 141.0 8.40 8.90
Z 141003C00142000 C 10/03/14 142.0 7.80 8.40
Z 141003C00143000 C 10/03/14 143.0 7.30 7.80
Z 141003C00144000 C 10/03/14 144.0 6.80 7.30
Z 141003C00145000 C 10/03/14 145.0 6.40 6.90
Z 141003C00146000 C 10/03/14 146.0 5.90 6.40
Z 141003C00147000 C 10/03/14 147.0 5.50 6.00
Z 141003C00148000 C 10/03/14 148.0 5.10 5.50
Z 141003C00149000 C 10/03/14 149.0 4.70 5.10
Z 141003C00150000 C 10/03/14 150.0 4.30 4.80
Z 141003C00152500 C 10/03/14 152.5 3.50 3.90
Z 141003C00155000 C 10/03/14 155.0 2.85 3.20
Z 141003C00157500 C 10/03/14 157.5 2.30 2.60
Z 141003C00160000 C 10/03/14 160.0 1.80 2.05
Z 141003C00162500 C 10/03/14 162.5 1.40 1.65
Z 141003C00165000 C 10/03/14 165.0 1.05 1.30
Z 141003C00170000 C 10/03/14 170.0 0.60 0.80
Z 141003C00175000 C 10/03/14 175.0 0.30 0.50
Z 141003C00180000 C 10/03/14 180.0 0.15 0.30
Z 141003C00185000 C 10/03/14 185.0 0.05 0.25
Z 141003C00190000 C 10/03/14 190.0 0.05 0.20
Z 141003C00195000 C 10/03/14 195.0 0.00 0.15
Z 141003C00200000 C 10/03/14 200.0 0.00 0.10
Z 141003P00123000 P 10/03/14 123.0 1.45 1.65
Z 141003P00124000 P 10/03/14 124.0 1.55 1.80
Z 141003P00125000 P 10/03/14 125.0 1.75 1.95
Z 141003P00126000 P 10/03/14 126.0 1.90 2.10
Z 141003P00127000 P 10/03/14 127.0 2.05 2.30
Z 141003P00128000 P 10/03/14 128.0 2.25 2.50
Z 141003P00129000 P 10/03/14 129.0 2.50 2.70
Z 141003P00130000 P 10/03/14 130.0 2.70 2.90
Z 141003P00131000 P 10/03/14 131.0 2.95 3.20
Z 141003P00132000 P 10/03/14 132.0 3.20 3.50
Z 141003P00133000 P 10/03/14 133.0 3.50 3.70
Z 141003P00134000 P 10/03/14 134.0 3.70 4.00
Z 141003P00135000 P 10/03/14 135.0 4.10 4.40
Z 141003P00136000 P 10/03/14 136.0 4.40 4.70
Z 141003P00137000 P 10/03/14 137.0 4.70 5.10
Z 141003P00138000 P 10/03/14 138.0 5.10 5.40
Z 141003P00139000 P 10/03/14 139.0 5.50 5.90
Z 141003P00140000 P 10/03/14 140.0 5.90 6.30
Z 141003P00141000 P 10/03/14 141.0 6.30 6.70
Z 141003P00142000 P 10/03/14 142.0 6.80 7.20
Z 141003P00143000 P 10/03/14 143.0 7.30 7.70
Z 141003P00144000 P 10/03/14 144.0 7.80 8.20
Z 141003P00145000 P 10/03/14 145.0 8.30 8.70
Z 141003P00146000 P 10/03/14 146.0 8.80 9.30
Z 141003P00147000 P 10/03/14 147.0 9.40 9.80
Z 141003P00148000 P 10/03/14 148.0 10.00 10.40
Z 141003P00149000 P 10/03/14 149.0 10.60 11.10
Z 141003P00150000 P 10/03/14 150.0 11.20 11.70
Z 141003P00152500 P 10/03/14 152.5 12.90 13.40
Z 141003P00155000 P 10/03/14 155.0 14.70 15.20
Z 141003P00157500 P 10/03/14 157.5 16.60 17.10
Z 141003P00160000 P 10/03/14 160.0 18.50 19.10
Z 141003P00162500 P 10/03/14 162.5 20.60 21.30
Z 141003P00165000 P 10/03/14 165.0 22.80 23.50
Z 141003P00170000 P 10/03/14 170.0 26.90 29.90
Z 141003P00175000 P 10/03/14 175.0 31.60 34.60
Z 141003P00180000 P 10/03/14 180.0 36.40 39.50
Z 141003P00185000 P 10/03/14 185.0 41.30 44.30
Z 141003P00190000 P 10/03/14 190.0 46.20 49.30
Z 141003P00195000 P 10/03/14 195.0 51.30 54.30
Z 141003P00200000 P 10/03/14 200.0 56.30 59.10
Z 141010C00125000 C 10/10/14 125.0 20.00 20.90
Z 141010C00126000 C 10/10/14 126.0 19.20 20.10
Z 141010C00127000 C 10/10/14 127.0 18.40 19.20
Z 141010C00128000 C 10/10/14 128.0 17.70 18.40
Z 141010C00129000 C 10/10/14 129.0 16.90 17.70
Z 141010C00130000 C 10/10/14 130.0 16.20 16.90
Z 141010C00131000 C 10/10/14 131.0 15.40 16.20
Z 141010C00132000 C 10/10/14 132.0 14.70 15.40
Z 141010C00133000 C 10/10/14 133.0 14.00 14.70
Z 141010C00134000 C 10/10/14 134.0 13.40 14.00
Z 141010C00135000 C 10/10/14 135.0 12.70 13.40
Z 141010C00136000 C 10/10/14 136.0 12.10 12.70
Z 141010C00137000 C 10/10/14 137.0 11.40 12.10
Z 141010C00138000 C 10/10/14 138.0 10.80 11.50
Z 141010C00139000 C 10/10/14 139.0 10.30 10.90
Z 141010C00140000 C 10/10/14 140.0 9.70 10.30
Z 141010C00141000 C 10/10/14 141.0 9.10 9.70
Z 141010C00142000 C 10/10/14 142.0 8.60 9.20
Z 141010C00143000 C 10/10/14 143.0 8.10 8.70
Z 141010C00144000 C 10/10/14 144.0 7.60 8.20
Z 141010C00145000 C 10/10/14 145.0 7.20 7.70
Z 141010C00146000 C 10/10/14 146.0 6.70 7.20
Z 141010C00147000 C 10/10/14 147.0 6.30 6.80
Z 141010C00148000 C 10/10/14 148.0 5.90 6.40
Z 141010C00149000 C 10/10/14 149.0 5.50 6.00
Z 141010C00150000 C 10/10/14 150.0 5.10 5.60
Z 141010C00152500 C 10/10/14 152.5 4.30 4.70
Z 141010C00155000 C 10/10/14 155.0 3.50 3.90
Z 141010C00157500 C 10/10/14 157.5 2.90 3.30
Z 141010C00160000 C 10/10/14 160.0 2.40 2.70
Z 141010C00162500 C 10/10/14 162.5 1.90 2.20
Z 141010C00165000 C 10/10/14 165.0 1.50 1.80
Z 141010C00167500 C 10/10/14 167.5 1.05 1.70
Z 141010C00170000 C 10/10/14 170.0 0.85 1.40
Z 141010C00172500 C 10/10/14 172.5 0.65 1.15
Z 141010P00125000 P 10/10/14 125.0 2.20 2.50
Z 141010P00126000 P 10/10/14 126.0 2.40 2.65
Z 141010P00127000 P 10/10/14 127.0 2.70 2.90
Z 141010P00128000 P 10/10/14 128.0 2.85 3.10
Z 141010P00129000 P 10/10/14 129.0 3.10 3.40
Z 141010P00130000 P 10/10/14 130.0 3.30 3.60
Z 141010P00131000 P 10/10/14 131.0 3.50 3.90
Z 141010P00132000 P 10/10/14 132.0 3.80 4.20
Z 141010P00133000 P 10/10/14 133.0 4.20 4.50
Z 141010P00134000 P 10/10/14 134.0 4.50 4.80
Z 141010P00135000 P 10/10/14 135.0 4.80 5.10
Z 141010P00136000 P 10/10/14 136.0 5.20 5.50
Z 141010P00137000 P 10/10/14 137.0 5.50 5.90
Z 141010P00138000 P 10/10/14 138.0 5.80 6.30
Z 141010P00139000 P 10/10/14 139.0 6.20 6.70
Z 141010P00140000 P 10/10/14 140.0 6.70 7.10
Z 141010P00141000 P 10/10/14 141.0 7.20 7.60
Z 141010P00142000 P 10/10/14 142.0 7.70 8.00
Z 141010P00143000 P 10/10/14 143.0 8.20 8.50
Z 141010P00144000 P 10/10/14 144.0 8.70 9.10
Z 141010P00145000 P 10/10/14 145.0 9.20 9.60
Z 141010P00146000 P 10/10/14 146.0 9.60 10.10
Z 141010P00147000 P 10/10/14 147.0 10.20 10.70
Z 141010P00148000 P 10/10/14 148.0 10.90 11.30
Z 141010P00149000 P 10/10/14 149.0 11.50 11.90
Z 141010P00150000 P 10/10/14 150.0 12.10 12.60
Z 141010P00152500 P 10/10/14 152.5 13.70 14.20
Z 141010P00155000 P 10/10/14 155.0 15.40 16.00
Z 141010P00157500 P 10/10/14 157.5 17.30 17.90
Z 141010P00160000 P 10/10/14 160.0 19.20 19.80
Z 141010P00162500 P 10/10/14 162.5 21.20 21.90
Z 141010P00165000 P 10/10/14 165.0 23.30 24.00
Z 141010P00167500 P 10/10/14 167.5 25.00 27.80
Z 141010P00170000 P 10/10/14 170.0 27.30 30.20
Z 141010P00172500 P 10/10/14 172.5 29.50 32.60
Z 141018C00075000 C 10/18/14 75.0 66.20 69.40
Z 141018C00080000 C 10/18/14 80.0 61.20 64.50
Z 141018C00085000 C 10/18/14 85.0 56.20 59.50
Z 141018C00090000 C 10/18/14 90.0 51.20 54.50
Z 141018C00095000 C 10/18/14 95.0 46.10 49.70
Z 141018C00100000 C 10/18/14 100.0 41.20 44.40
Z 141018C00105000 C 10/18/14 105.0 36.40 39.90
Z 141018C00110000 C 10/18/14 110.0 32.10 34.80
Z 141018C00115000 C 10/18/14 115.0 28.60 30.00
Z 141018C00120000 C 10/18/14 120.0 24.70 25.40
Z 141018C00125000 C 10/18/14 125.0 20.50 21.30
Z 141018C00130000 C 10/18/14 130.0 16.70 17.40
Z 141018C00135000 C 10/18/14 135.0 13.40 14.00
Z 141018C00140000 C 10/18/14 140.0 10.40 11.00
Z 141018C00145000 C 10/18/14 145.0 7.90 8.40
Z 141018C00150000 C 10/18/14 150.0 5.80 6.30
Z 141018C00155000 C 10/18/14 155.0 4.20 4.60
Z 141018C00160000 C 10/18/14 160.0 2.95 3.30
Z 141018C00165000 C 10/18/14 165.0 2.00 2.30
Z 141018C00170000 C 10/18/14 170.0 1.30 1.60
Z 141018C00175000 C 10/18/14 175.0 0.85 1.10
Z 141018C00180000 C 10/18/14 180.0 0.55 0.75
Z 141018C00185000 C 10/18/14 185.0 0.35 0.50
Z 141018C00190000 C 10/18/14 190.0 0.20 0.35
Z 141018C00195000 C 10/18/14 195.0 0.10 0.25
Z 141018C00200000 C 10/18/14 200.0 0.05 0.25
Z 141018P00075000 P 10/18/14 75.0 0.00 0.10
Z 141018P00080000 P 10/18/14 80.0 0.00 0.15
Z 141018P00085000 P 10/18/14 85.0 0.10 0.20
Z 141018P00090000 P 10/18/14 90.0 0.10 0.25
Z 141018P00095000 P 10/18/14 95.0 0.20 0.35
Z 141018P00100000 P 10/18/14 100.0 0.30 0.50
Z 141018P00105000 P 10/18/14 105.0 0.50 0.70
Z 141018P00110000 P 10/18/14 110.0 0.85 1.00
Z 141018P00115000 P 10/18/14 115.0 1.25 1.45
Z 141018P00120000 P 10/18/14 120.0 1.90 2.10
Z 141018P00125000 P 10/18/14 125.0 2.75 3.00
Z 141018P00130000 P 10/18/14 130.0 4.00 4.30
Z 141018P00135000 P 10/18/14 135.0 5.60 5.90
Z 141018P00140000 P 10/18/14 140.0 7.60 7.90
Z 141018P00145000 P 10/18/14 145.0 10.00 10.40
Z 141018P00150000 P 10/18/14 150.0 12.90 13.30
Z 141018P00155000 P 10/18/14 155.0 16.10 16.70
Z 141018P00160000 P 10/18/14 160.0 19.80 20.50
Z 141018P00165000 P 10/18/14 165.0 23.90 24.50
Z 141018P00170000 P 10/18/14 170.0 28.20 28.90
Z 141018P00175000 P 10/18/14 175.0 32.60 33.40
Z 141018P00180000 P 10/18/14 180.0 37.30 39.70
Z 141018P00185000 P 10/18/14 185.0 41.70 44.60
Z 141018P00190000 P 10/18/14 190.0 46.60 49.50
Z 141018P00195000 P 10/18/14 195.0 51.60 54.40
Z 141018P00200000 P 10/18/14 200.0 56.50 59.40
Z 141122C00045000 C 11/22/14 45.0 96.00 99.60
Z 141122C00050000 C 11/22/14 50.0 91.00 94.60
Z 141122C00055000 C 11/22/14 55.0 86.20 89.50
Z 141122C00060000 C 11/22/14 60.0 81.00 84.50
Z 141122C00065000 C 11/22/14 65.0 76.00 79.50
Z 141122C00070000 C 11/22/14 70.0 71.10 74.10
Z 141122C00075000 C 11/22/14 75.0 66.20 69.50
Z 141122C00080000 C 11/22/14 80.0 61.20 64.60
Z 141122C00085000 C 11/22/14 85.0 56.40 59.40
Z 141122C00090000 C 11/22/14 90.0 51.60 55.00
Z 141122C00095000 C 11/22/14 95.0 47.10 49.90
Z 141122C00100000 C 11/22/14 100.0 42.50 45.50
Z 141122C00105000 C 11/22/14 105.0 39.50 40.50
Z 141122C00110000 C 11/22/14 110.0 35.20 36.30
Z 141122C00115000 C 11/22/14 115.0 31.10 32.20
Z 141122C00120000 C 11/22/14 120.0 27.40 28.30
Z 141122C00125000 C 11/22/14 125.0 23.70 24.70
Z 141122C00130000 C 11/22/14 130.0 20.50 21.30
Z 141122C00135000 C 11/22/14 135.0 17.50 18.30
Z 141122C00140000 C 11/22/14 140.0 14.80 15.50
Z 141122C00145000 C 11/22/14 145.0 12.40 13.00
Z 141122C00150000 C 11/22/14 150.0 10.30 10.90
Z 141122C00155000 C 11/22/14 155.0 8.50 9.00
Z 141122C00160000 C 11/22/14 160.0 6.90 7.40
Z 141122C00165000 C 11/22/14 165.0 5.60 6.00
Z 141122C00170000 C 11/22/14 170.0 4.40 4.90
Z 141122C00175000 C 11/22/14 175.0 3.50 3.90
Z 141122C00180000 C 11/22/14 180.0 2.75 3.10
Z 141122C00185000 C 11/22/14 185.0 2.15 2.45
Z 141122C00190000 C 11/22/14 190.0 1.65 1.95
Z 141122C00195000 C 11/22/14 195.0 1.25 1.55
Z 141122C00200000 C 11/22/14 200.0 0.95 1.35
Z 141122C00210000 C 11/22/14 210.0 0.60 0.70
Z 141122C00220000 C 11/22/14 220.0 0.30 0.45
Z 141122P00045000 P 11/22/14 45.0 0.00 0.10
Z 141122P00050000 P 11/22/14 50.0 0.00 0.10
Z 141122P00055000 P 11/22/14 55.0 0.05 0.10
Z 141122P00060000 P 11/22/14 60.0 0.05 0.15
Z 141122P00065000 P 11/22/14 65.0 0.10 0.20
Z 141122P00070000 P 11/22/14 70.0 0.15 0.30
Z 141122P00075000 P 11/22/14 75.0 0.20 0.40
Z 141122P00080000 P 11/22/14 80.0 0.35 0.55
Z 141122P00085000 P 11/22/14 85.0 0.55 0.75
Z 141122P00090000 P 11/22/14 90.0 0.80 1.00
Z 141122P00095000 P 11/22/14 95.0 1.15 1.30
Z 141122P00100000 P 11/22/14 100.0 1.60 1.80
Z 141122P00105000 P 11/22/14 105.0 2.25 2.45
Z 141122P00110000 P 11/22/14 110.0 3.00 3.30
Z 141122P00115000 P 11/22/14 115.0 3.90 4.30
Z 141122P00120000 P 11/22/14 120.0 5.10 5.40
Z 141122P00125000 P 11/22/14 125.0 6.50 6.80
Z 141122P00130000 P 11/22/14 130.0 8.20 8.60
Z 141122P00135000 P 11/22/14 135.0 10.10 10.50
Z 141122P00140000 P 11/22/14 140.0 12.40 12.80
Z 141122P00145000 P 11/22/14 145.0 14.90 15.40
Z 141122P00150000 P 11/22/14 150.0 17.70 18.30
Z 141122P00155000 P 11/22/14 155.0 20.90 21.50
Z 141122P00160000 P 11/22/14 160.0 24.30 25.00
Z 141122P00165000 P 11/22/14 165.0 27.90 28.60
Z 141122P00170000 P 11/22/14 170.0 31.70 32.60
Z 141122P00175000 P 11/22/14 175.0 35.70 36.70
Z 141122P00180000 P 11/22/14 180.0 40.00 40.90
Z 141122P00185000 P 11/22/14 185.0 44.30 45.20
Z 141122P00190000 P 11/22/14 190.0 48.80 49.80
Z 141122P00195000 P 11/22/14 195.0 53.20 54.40
Z 141122P00200000 P 11/22/14 200.0 58.00 60.70
Z 141122P00210000 P 11/22/14 210.0 67.20 70.10
Z 141122P00220000 P 11/22/14 220.0 77.10 79.90
Z 150117C00015000 C 01/17/15 15.0 126.10 130.00
Z 150117C00017500 C 01/17/15 17.5 123.60 127.40
Z 150117C00020000 C 01/17/15 20.0 121.10 125.00
Z 150117C00022500 C 01/17/15 22.5 118.50 122.50
Z 150117C00025000 C 01/17/15 25.0 116.00 119.90
Z 150117C00030000 C 01/17/15 30.0 111.00 115.10
Z 150117C00035000 C 01/17/15 35.0 106.10 110.10
Z 150117C00040000 C 01/17/15 40.0 101.00 104.90
Z 150117C00045000 C 01/17/15 45.0 96.10 99.50
Z 150117C00050000 C 01/17/15 50.0 91.10 94.60
Z 150117C00055000 C 01/17/15 55.0 86.00 89.50
Z 150117C00060000 C 01/17/15 60.0 81.10 84.50
Z 150117C00065000 C 01/17/15 65.0 76.10 79.60
Z 150117C00070000 C 01/17/15 70.0 71.10 74.70
Z 150117C00075000 C 01/17/15 75.0 66.30 69.40
Z 150117C00080000 C 01/17/15 80.0 61.60 64.60
Z 150117C00085000 C 01/17/15 85.0 56.80 59.80
Z 150117C00090000 C 01/17/15 90.0 52.40 55.30
Z 150117C00095000 C 01/17/15 95.0 47.90 50.90
Z 150117C00100000 C 01/17/15 100.0 45.10 46.20
Z 150117C00105000 C 01/17/15 105.0 40.90 42.10
Z 150117C00110000 C 01/17/15 110.0 37.00 38.00
Z 150117C00115000 C 01/17/15 115.0 33.20 34.20
Z 150117C00120000 C 01/17/15 120.0 29.60 30.80
Z 150117C00125000 C 01/17/15 125.0 26.40 27.40
Z 150117C00130000 C 01/17/15 130.0 23.40 24.50
Z 150117C00135000 C 01/17/15 135.0 20.60 21.30
Z 150117C00140000 C 01/17/15 140.0 17.90 18.80
Z 150117C00145000 C 01/17/15 145.0 15.70 16.40
Z 150117C00150000 C 01/17/15 150.0 13.60 14.30
Z 150117C00155000 C 01/17/15 155.0 11.60 12.10
Z 150117C00160000 C 01/17/15 160.0 10.10 10.60
Z 150117C00165000 C 01/17/15 165.0 8.60 9.10
Z 150117C00170000 C 01/17/15 170.0 7.30 7.80
Z 150117C00175000 C 01/17/15 175.0 6.20 6.70
Z 150117C00180000 C 01/17/15 180.0 5.20 5.60
Z 150117C00185000 C 01/17/15 185.0 4.40 4.80
Z 150117C00190000 C 01/17/15 190.0 3.70 4.10
Z 150117C00195000 C 01/17/15 195.0 3.10 3.40
Z 150117C00200000 C 01/17/15 200.0 2.55 2.95
Z 150117C00210000 C 01/17/15 210.0 1.75 2.10
Z 150117C00220000 C 01/17/15 220.0 1.25 1.50
Z 150117P00015000 P 01/17/15 15.0 0.00 0.10
Z 150117P00017500 P 01/17/15 17.5 0.00 0.10
Z 150117P00020000 P 01/17/15 20.0 0.00 0.10
Z 150117P00022500 P 01/17/15 22.5 0.00 0.10
Z 150117P00025000 P 01/17/15 25.0 0.00 0.10
Z 150117P00030000 P 01/17/15 30.0 0.00 0.10
Z 150117P00035000 P 01/17/15 35.0 0.00 0.10
Z 150117P00040000 P 01/17/15 40.0 0.00 0.10
Z 150117P00045000 P 01/17/15 45.0 0.00 0.15
Z 150117P00050000 P 01/17/15 50.0 0.05 0.20
Z 150117P00055000 P 01/17/15 55.0 0.10 0.25
Z 150117P00060000 P 01/17/15 60.0 0.20 0.40
Z 150117P00065000 P 01/17/15 65.0 0.30 0.55
Z 150117P00070000 P 01/17/15 70.0 0.45 0.75
Z 150117P00075000 P 01/17/15 75.0 0.70 0.95
Z 150117P00080000 P 01/17/15 80.0 0.95 1.25
Z 150117P00085000 P 01/17/15 85.0 1.35 1.65
Z 150117P00090000 P 01/17/15 90.0 1.85 2.15
Z 150117P00095000 P 01/17/15 95.0 2.50 2.65
Z 150117P00100000 P 01/17/15 100.0 3.20 3.50
Z 150117P00105000 P 01/17/15 105.0 4.10 4.40
Z 150117P00110000 P 01/17/15 110.0 5.10 5.50
Z 150117P00115000 P 01/17/15 115.0 6.40 6.80
Z 150117P00120000 P 01/17/15 120.0 7.90 8.30
Z 150117P00125000 P 01/17/15 125.0 9.60 10.10
Z 150117P00130000 P 01/17/15 130.0 11.50 12.10
Z 150117P00135000 P 01/17/15 135.0 13.60 14.30
Z 150117P00140000 P 01/17/15 140.0 16.00 16.80
Z 150117P00145000 P 01/17/15 145.0 18.70 19.40
Z 150117P00150000 P 01/17/15 150.0 21.50 22.40
Z 150117P00155000 P 01/17/15 155.0 24.60 25.50
Z 150117P00160000 P 01/17/15 160.0 28.00 28.90
Z 150117P00165000 P 01/17/15 165.0 31.50 32.40
Z 150117P00170000 P 01/17/15 170.0 35.00 36.10
Z 150117P00175000 P 01/17/15 175.0 39.00 40.00
Z 150117P00180000 P 01/17/15 180.0 43.00 44.20
Z 150117P00185000 P 01/17/15 185.0 47.10 48.40
Z 150117P00190000 P 01/17/15 190.0 51.40 52.50
Z 150117P00195000 P 01/17/15 195.0 55.70 56.80
Z 150117P00200000 P 01/17/15 200.0 60.20 61.40
Z 150117P00210000 P 01/17/15 210.0 69.20 70.50
Z 150117P00220000 P 01/17/15 220.0 78.60 81.30
Z 150220C00065000 C 02/20/15 65.0 76.30 79.70
Z 150220C00070000 C 02/20/15 70.0 71.30 74.50
Z 150220C00075000 C 02/20/15 75.0 66.70 70.30
Z 150220C00080000 C 02/20/15 80.0 62.10 65.00
Z 150220C00085000 C 02/20/15 85.0 57.60 60.50
Z 150220C00090000 C 02/20/15 90.0 53.20 56.00
Z 150220C00095000 C 02/20/15 95.0 50.30 51.60
Z 150220C00100000 C 02/20/15 100.0 46.00 47.40
Z 150220C00105000 C 02/20/15 105.0 42.30 43.50
Z 150220C00110000 C 02/20/15 110.0 38.50 40.00
Z 150220C00115000 C 02/20/15 115.0 34.80 36.10
Z 150220C00120000 C 02/20/15 120.0 31.70 32.70
Z 150220C00125000 C 02/20/15 125.0 28.50 29.40
Z 150220C00130000 C 02/20/15 130.0 25.60 26.50
Z 150220C00135000 C 02/20/15 135.0 23.00 23.90
Z 150220C00140000 C 02/20/15 140.0 20.50 21.30
Z 150220C00145000 C 02/20/15 145.0 18.00 18.80
Z 150220C00150000 C 02/20/15 150.0 16.20 17.00
Z 150220C00155000 C 02/20/15 155.0 14.20 14.90
Z 150220C00160000 C 02/20/15 160.0 12.40 13.00
Z 150220C00165000 C 02/20/15 165.0 10.80 11.40
Z 150220C00170000 C 02/20/15 170.0 9.60 10.10
Z 150220C00175000 C 02/20/15 175.0 8.30 8.80
Z 150220C00180000 C 02/20/15 180.0 7.20 7.70
Z 150220C00185000 C 02/20/15 185.0 6.20 6.70
Z 150220C00190000 C 02/20/15 190.0 5.40 5.90
Z 150220C00195000 C 02/20/15 195.0 4.70 5.20
Z 150220C00200000 C 02/20/15 200.0 4.00 4.50
Z 150220C00210000 C 02/20/15 210.0 2.95 3.40
Z 150220C00220000 C 02/20/15 220.0 2.20 2.55
Z 150220P00065000 P 02/20/15 65.0 0.65 0.90
Z 150220P00070000 P 02/20/15 70.0 0.90 1.20
Z 150220P00075000 P 02/20/15 75.0 1.25 1.60
Z 150220P00080000 P 02/20/15 80.0 1.70 2.00
Z 150220P00085000 P 02/20/15 85.0 2.20 2.55
Z 150220P00090000 P 02/20/15 90.0 2.90 3.30
Z 150220P00095000 P 02/20/15 95.0 3.70 4.10
Z 150220P00100000 P 02/20/15 100.0 4.60 5.00
Z 150220P00105000 P 02/20/15 105.0 5.70 6.20
Z 150220P00110000 P 02/20/15 110.0 7.00 7.60
Z 150220P00115000 P 02/20/15 115.0 8.50 9.10
Z 150220P00120000 P 02/20/15 120.0 10.10 10.80
Z 150220P00125000 P 02/20/15 125.0 12.00 12.70
Z 150220P00130000 P 02/20/15 130.0 14.00 14.90
Z 150220P00135000 P 02/20/15 135.0 16.30 17.10
Z 150220P00140000 P 02/20/15 140.0 18.70 19.70
Z 150220P00145000 P 02/20/15 145.0 21.40 22.50
Z 150220P00150000 P 02/20/15 150.0 24.30 24.80
Z 150220P00155000 P 02/20/15 155.0 27.20 28.50
Z 150220P00160000 P 02/20/15 160.0 30.60 31.90
Z 150220P00165000 P 02/20/15 165.0 34.10 35.30
Z 150220P00170000 P 02/20/15 170.0 37.60 39.10
Z 150220P00175000 P 02/20/15 175.0 41.40 42.60
Z 150220P00180000 P 02/20/15 180.0 45.20 46.60
Z 150220P00185000 P 02/20/15 185.0 49.20 50.80
Z 150220P00190000 P 02/20/15 190.0 53.20 54.90
Z 150220P00195000 P 02/20/15 195.0 57.60 59.10
Z 150220P00200000 P 02/20/15 200.0 61.90 63.30
Z 150220P00210000 P 02/20/15 210.0 70.80 72.20
Z 150220P00220000 P 02/20/15 220.0 79.80 81.40
Z 150619C00070000 C 06/19/15 70.0 72.30 75.40
Z 150619C00075000 C 06/19/15 75.0 67.90 71.00
Z 150619C00080000 C 06/19/15 80.0 63.60 66.60
Z 150619C00085000 C 06/19/15 85.0 60.30 62.50
Z 150619C00090000 C 06/19/15 90.0 56.30 58.60
Z 150619C00095000 C 06/19/15 95.0 52.60 54.60
Z 150619C00100000 C 06/19/15 100.0 48.60 51.00
Z 150619C00105000 C 06/19/15 105.0 45.20 47.30
Z 150619C00110000 C 06/19/15 110.0 41.90 43.80
Z 150619C00115000 C 06/19/15 115.0 38.80 40.60
Z 150619C00120000 C 06/19/15 120.0 36.00 37.60
Z 150619C00125000 C 06/19/15 125.0 33.00 34.80
Z 150619C00130000 C 06/19/15 130.0 30.40 32.10
Z 150619C00135000 C 06/19/15 135.0 28.00 29.70
Z 150619C00140000 C 06/19/15 140.0 25.70 27.40
Z 150619C00145000 C 06/19/15 145.0 23.60 25.10
Z 150619C00150000 C 06/19/15 150.0 21.50 22.90
Z 150619C00155000 C 06/19/15 155.0 19.70 21.00
Z 150619C00160000 C 06/19/15 160.0 18.00 19.40
Z 150619C00165000 C 06/19/15 165.0 16.40 17.80
Z 150619C00170000 C 06/19/15 170.0 15.10 16.20
Z 150619C00175000 C 06/19/15 175.0 13.70 14.80
Z 150619C00180000 C 06/19/15 180.0 12.30 13.50
Z 150619C00185000 C 06/19/15 185.0 11.20 12.40
Z 150619C00190000 C 06/19/15 190.0 10.20 11.20
Z 150619C00195000 C 06/19/15 195.0 9.20 10.30
Z 150619C00200000 C 06/19/15 200.0 8.40 9.30
Z 150619C00210000 C 06/19/15 210.0 6.80 7.70
Z 150619C00220000 C 06/19/15 220.0 5.50 6.40
Z 150619P00070000 P 06/19/15 70.0 2.30 2.80
Z 150619P00075000 P 06/19/15 75.0 2.95 3.50
Z 150619P00080000 P 06/19/15 80.0 3.80 4.40
Z 150619P00085000 P 06/19/15 85.0 4.70 5.30
Z 150619P00090000 P 06/19/15 90.0 5.70 6.40
Z 150619P00095000 P 06/19/15 95.0 6.90 7.70
Z 150619P00100000 P 06/19/15 100.0 8.30 8.90
Z 150619P00105000 P 06/19/15 105.0 9.90 10.50
Z 150619P00110000 P 06/19/15 110.0 11.50 12.30
Z 150619P00115000 P 06/19/15 115.0 13.30 14.20
Z 150619P00120000 P 06/19/15 120.0 15.40 16.20
Z 150619P00125000 P 06/19/15 125.0 17.50 18.60
Z 150619P00130000 P 06/19/15 130.0 19.90 20.80
Z 150619P00135000 P 06/19/15 135.0 22.30 23.40
Z 150619P00140000 P 06/19/15 140.0 25.00 26.00
Z 150619P00145000 P 06/19/15 145.0 27.80 29.20
Z 150619P00150000 P 06/19/15 150.0 30.70 32.20
Z 150619P00155000 P 06/19/15 155.0 33.80 35.00
Z 150619P00160000 P 06/19/15 160.0 37.00 38.30
Z 150619P00165000 P 06/19/15 165.0 40.30 42.00
Z 150619P00170000 P 06/19/15 170.0 43.80 45.60
Z 150619P00175000 P 06/19/15 175.0 47.40 48.90
Z 150619P00180000 P 06/19/15 180.0 51.00 52.80
Z 150619P00185000 P 06/19/15 185.0 54.90 56.80
Z 150619P00190000 P 06/19/15 190.0 58.70 60.50
Z 150619P00195000 P 06/19/15 195.0 62.80 64.60
Z 150619P00200000 P 06/19/15 200.0 66.80 68.70
Z 150619P00210000 P 06/19/15 210.0 75.10 77.10
Z 150619P00220000 P 06/19/15 220.0 83.80 85.90
Z 160115C00045000 C 01/15/16 45.0 96.00 100.50
Z 160115C00050000 C 01/15/16 50.0 91.80 95.90
Z 160115C00055000 C 01/15/16 55.0 87.00 91.40
Z 160115C00060000 C 01/15/16 60.0 83.00 86.80
Z 160115C00065000 C 01/15/16 65.0 78.80 82.60
Z 160115C00070000 C 01/15/16 70.0 74.70 78.00
Z 160115C00075000 C 01/15/16 75.0 70.50 73.90
Z 160115C00080000 C 01/15/16 80.0 66.60 70.00
Z 160115C00085000 C 01/15/16 85.0 63.00 66.10
Z 160115C00090000 C 01/15/16 90.0 59.40 62.90
Z 160115C00095000 C 01/15/16 95.0 56.00 59.60
Z 160115C00100000 C 01/15/16 100.0 53.50 56.40
Z 160115C00105000 C 01/15/16 105.0 50.00 53.20
Z 160115C00110000 C 01/15/16 110.0 46.80 49.90
Z 160115C00115000 C 01/15/16 115.0 44.40 47.50
Z 160115C00120000 C 01/15/16 120.0 41.70 44.70
Z 160115C00125000 C 01/15/16 125.0 39.30 42.20
Z 160115C00130000 C 01/15/16 130.0 36.80 39.80
Z 160115C00135000 C 01/15/16 135.0 34.40 37.50
Z 160115C00140000 C 01/15/16 140.0 32.30 35.30
Z 160115C00145000 C 01/15/16 145.0 30.70 33.30
Z 160115C00150000 C 01/15/16 150.0 28.80 31.30
Z 160115C00155000 C 01/15/16 155.0 26.60 29.40
Z 160115C00160000 C 01/15/16 160.0 25.10 27.70
Z 160115C00165000 C 01/15/16 165.0 23.50 26.00
Z 160115C00170000 C 01/15/16 170.0 21.80 24.40
Z 160115C00175000 C 01/15/16 175.0 20.40 22.90
Z 160115C00180000 C 01/15/16 180.0 19.40 21.50
Z 160115C00185000 C 01/15/16 185.0 18.00 20.20
Z 160115C00190000 C 01/15/16 190.0 16.80 19.00
Z 160115C00195000 C 01/15/16 195.0 15.80 17.80
Z 160115C00200000 C 01/15/16 200.0 14.80 16.30
Z 160115C00210000 C 01/15/16 210.0 12.90 14.70
Z 160115C00220000 C 01/15/16 220.0 11.30 12.70
Z 160115P00045000 P 01/15/16 45.0 1.40 1.95
Z 160115P00050000 P 01/15/16 50.0 1.90 2.50
Z 160115P00055000 P 01/15/16 55.0 2.50 3.10
Z 160115P00060000 P 01/15/16 60.0 3.20 3.90
Z 160115P00065000 P 01/15/16 65.0 4.10 4.70
Z 160115P00070000 P 01/15/16 70.0 4.90 5.70
Z 160115P00075000 P 01/15/16 75.0 6.00 6.90
Z 160115P00080000 P 01/15/16 80.0 7.20 7.70
Z 160115P00085000 P 01/15/16 85.0 8.60 9.50
Z 160115P00090000 P 01/15/16 90.0 10.00 11.20
Z 160115P00095000 P 01/15/16 95.0 11.70 12.90
Z 160115P00100000 P 01/15/16 100.0 13.50 14.40
Z 160115P00105000 P 01/15/16 105.0 15.30 16.60
Z 160115P00110000 P 01/15/16 110.0 17.40 18.50
Z 160115P00115000 P 01/15/16 115.0 19.50 20.70
Z 160115P00120000 P 01/15/16 120.0 21.80 23.30
Z 160115P00125000 P 01/15/16 125.0 24.20 25.80
Z 160115P00130000 P 01/15/16 130.0 26.80 28.40
Z 160115P00135000 P 01/15/16 135.0 29.50 31.00
Z 160115P00140000 P 01/15/16 140.0 32.30 33.80
Z 160115P00145000 P 01/15/16 145.0 35.10 37.00
Z 160115P00150000 P 01/15/16 150.0 38.10 40.40
Z 160115P00155000 P 01/15/16 155.0 41.20 42.90
Z 160115P00160000 P 01/15/16 160.0 44.40 46.90
Z 160115P00165000 P 01/15/16 165.0 47.70 49.90
Z 160115P00170000 P 01/15/16 170.0 51.10 53.30
Z 160115P00175000 P 01/15/16 175.0 54.60 56.70
Z 160115P00180000 P 01/15/16 180.0 58.10 60.70
Z 160115P00185000 P 01/15/16 185.0 61.80 64.60
Z 160115P00190000 P 01/15/16 190.0 65.50 67.70
Z 160115P00195000 P 01/15/16 195.0 69.40 72.10
Z 160115P00200000 P 01/15/16 200.0 73.40 75.70
Z 160115P00210000 P 01/15/16 210.0 81.40 83.70
Z 160115P00220000 P 01/15/16 220.0 89.30 91.90

OPRA data is delayed 15 minutes.