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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Zillow Inc (Z)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 150130C00070000 C 01/30/15 70.0 34.70 37.20
Z 150130C00075000 C 01/30/15 75.0 29.80 32.20
Z 150130C00076000 C 01/30/15 76.0 28.70 31.20
Z 150130C00079000 C 01/30/15 79.0 25.70 29.20
Z 150130C00080000 C 01/30/15 80.0 24.80 27.20
Z 150130C00081000 C 01/30/15 81.0 23.70 26.10
Z 150130C00082000 C 01/30/15 82.0 22.70 25.10
Z 150130C00083000 C 01/30/15 83.0 22.00 24.10
Z 150130C00084000 C 01/30/15 84.0 21.00 23.10
Z 150130C00085000 C 01/30/15 85.0 19.70 22.10
Z 150130C00085500 C 01/30/15 85.5 19.50 21.60
Z 150130C00086000 C 01/30/15 86.0 18.90 21.70
Z 150130C00086500 C 01/30/15 86.5 18.30 20.60
Z 150130C00087000 C 01/30/15 87.0 17.80 20.70
Z 150130C00087500 C 01/30/15 87.5 17.30 20.20
Z 150130C00088000 C 01/30/15 88.0 16.80 19.40
Z 150130C00088500 C 01/30/15 88.5 16.40 19.20
Z 150130C00089000 C 01/30/15 89.0 16.00 19.10
Z 150130C00089500 C 01/30/15 89.5 15.50 17.90
Z 150130C00090000 C 01/30/15 90.0 15.00 17.30
Z 150130C00090500 C 01/30/15 90.5 14.60 17.20
Z 150130C00091000 C 01/30/15 91.0 14.10 16.80
Z 150130C00091500 C 01/30/15 91.5 13.60 16.20
Z 150130C00092000 C 01/30/15 92.0 13.10 15.70
Z 150130C00092500 C 01/30/15 92.5 12.60 14.70
Z 150130C00093000 C 01/30/15 93.0 12.20 15.30
Z 150130C00093500 C 01/30/15 93.5 11.60 13.70
Z 150130C00094000 C 01/30/15 94.0 11.20 13.20
Z 150130C00094500 C 01/30/15 94.5 10.80 12.70
Z 150130C00095000 C 01/30/15 95.0 10.70 11.40
Z 150130C00095500 C 01/30/15 95.5 10.10 11.90
Z 150130C00096000 C 01/30/15 96.0 9.70 10.70
Z 150130C00096500 C 01/30/15 96.5 9.30 10.20
Z 150130C00097000 C 01/30/15 97.0 9.00 9.70
Z 150130C00097500 C 01/30/15 97.5 8.40 9.30
Z 150130C00098000 C 01/30/15 98.0 8.00 8.80
Z 150130C00099000 C 01/30/15 99.0 7.20 8.00
Z 150130C00100000 C 01/30/15 100.0 6.40 7.10
Z 150130C00101000 C 01/30/15 101.0 5.70 6.30
Z 150130C00102000 C 01/30/15 102.0 5.00 5.60
Z 150130C00103000 C 01/30/15 103.0 4.30 4.90
Z 150130C00104000 C 01/30/15 104.0 3.70 4.20
Z 150130C00105000 C 01/30/15 105.0 3.10 3.50
Z 150130C00106000 C 01/30/15 106.0 2.60 2.95
Z 150130C00107000 C 01/30/15 107.0 2.30 2.55
Z 150130C00108000 C 01/30/15 108.0 1.75 2.10
Z 150130C00109000 C 01/30/15 109.0 1.45 1.75
Z 150130C00110000 C 01/30/15 110.0 1.25 1.45
Z 150130C00111000 C 01/30/15 111.0 0.95 1.15
Z 150130C00112000 C 01/30/15 112.0 0.70 0.95
Z 150130C00113000 C 01/30/15 113.0 0.65 0.80
Z 150130C00114000 C 01/30/15 114.0 0.45 0.65
Z 150130C00115000 C 01/30/15 115.0 0.30 0.50
Z 150130C00116000 C 01/30/15 116.0 0.25 0.40
Z 150130C00117000 C 01/30/15 117.0 0.15 0.35
Z 150130C00118000 C 01/30/15 118.0 0.10 0.25
Z 150130C00119000 C 01/30/15 119.0 0.10 0.25
Z 150130C00120000 C 01/30/15 120.0 0.10 0.20
Z 150130C00121000 C 01/30/15 121.0 0.05 0.15
Z 150130C00122000 C 01/30/15 122.0 0.00 0.15
Z 150130C00123000 C 01/30/15 123.0 0.00 0.10
Z 150130C00124000 C 01/30/15 124.0 0.00 0.10
Z 150130C00125000 C 01/30/15 125.0 0.00 0.10
Z 150130C00126000 C 01/30/15 126.0 0.00 0.10
Z 150130C00127000 C 01/30/15 127.0 0.00 0.10
Z 150130C00128000 C 01/30/15 128.0 0.00 0.10
Z 150130C00129000 C 01/30/15 129.0 0.00 0.10
Z 150130C00130000 C 01/30/15 130.0 0.00 0.10
Z 150130C00135000 C 01/30/15 135.0 0.00 0.10
Z 150130C00140000 C 01/30/15 140.0 0.00 0.10
Z 150130C00145000 C 01/30/15 145.0 0.00 0.10
Z 150130C00150000 C 01/30/15 150.0 0.00 0.05
Z 150130C00155000 C 01/30/15 155.0 0.00 0.10
Z 150130C00160000 C 01/30/15 160.0 0.00 0.10
Z 150130P00070000 P 01/30/15 70.0 0.00 0.05
Z 150130P00075000 P 01/30/15 75.0 0.00 0.10
Z 150130P00076000 P 01/30/15 76.0 0.00 0.10
Z 150130P00079000 P 01/30/15 79.0 0.00 0.10
Z 150130P00080000 P 01/30/15 80.0 0.00 0.05
Z 150130P00081000 P 01/30/15 81.0 0.00 0.10
Z 150130P00082000 P 01/30/15 82.0 0.00 0.10
Z 150130P00083000 P 01/30/15 83.0 0.00 0.10
Z 150130P00084000 P 01/30/15 84.0 0.00 0.10
Z 150130P00085000 P 01/30/15 85.0 0.00 0.10
Z 150130P00085500 P 01/30/15 85.5 0.00 0.10
Z 150130P00086000 P 01/30/15 86.0 0.00 0.10
Z 150130P00086500 P 01/30/15 86.5 0.00 0.10
Z 150130P00087000 P 01/30/15 87.0 0.00 0.10
Z 150130P00087500 P 01/30/15 87.5 0.00 0.10
Z 150130P00088000 P 01/30/15 88.0 0.00 0.10
Z 150130P00088500 P 01/30/15 88.5 0.00 0.10
Z 150130P00089000 P 01/30/15 89.0 0.00 0.10
Z 150130P00089500 P 01/30/15 89.5 0.00 0.10
Z 150130P00090000 P 01/30/15 90.0 0.00 0.10
Z 150130P00090500 P 01/30/15 90.5 0.00 0.15
Z 150130P00091000 P 01/30/15 91.0 0.00 0.15
Z 150130P00091500 P 01/30/15 91.5 0.05 0.20
Z 150130P00092000 P 01/30/15 92.0 0.05 0.20
Z 150130P00092500 P 01/30/15 92.5 0.05 0.20
Z 150130P00093000 P 01/30/15 93.0 0.10 0.25
Z 150130P00093500 P 01/30/15 93.5 0.10 0.25
Z 150130P00094000 P 01/30/15 94.0 0.15 0.30
Z 150130P00094500 P 01/30/15 94.5 0.15 0.30
Z 150130P00095000 P 01/30/15 95.0 0.20 0.35
Z 150130P00095500 P 01/30/15 95.5 0.25 0.40
Z 150130P00096000 P 01/30/15 96.0 0.25 0.40
Z 150130P00096500 P 01/30/15 96.5 0.30 0.50
Z 150130P00097000 P 01/30/15 97.0 0.35 0.55
Z 150130P00097500 P 01/30/15 97.5 0.40 0.60
Z 150130P00098000 P 01/30/15 98.0 0.45 0.65
Z 150130P00099000 P 01/30/15 99.0 0.65 0.85
Z 150130P00100000 P 01/30/15 100.0 0.80 1.00
Z 150130P00101000 P 01/30/15 101.0 1.00 1.25
Z 150130P00102000 P 01/30/15 102.0 1.25 1.55
Z 150130P00103000 P 01/30/15 103.0 1.60 1.85
Z 150130P00104000 P 01/30/15 104.0 1.90 2.30
Z 150130P00105000 P 01/30/15 105.0 2.35 2.75
Z 150130P00106000 P 01/30/15 106.0 2.80 3.20
Z 150130P00107000 P 01/30/15 107.0 3.30 3.80
Z 150130P00108000 P 01/30/15 108.0 3.90 4.30
Z 150130P00109000 P 01/30/15 109.0 4.60 5.10
Z 150130P00110000 P 01/30/15 110.0 5.30 5.80
Z 150130P00111000 P 01/30/15 111.0 5.90 6.60
Z 150130P00112000 P 01/30/15 112.0 6.60 7.40
Z 150130P00113000 P 01/30/15 113.0 7.40 8.20
Z 150130P00114000 P 01/30/15 114.0 8.30 9.10
Z 150130P00115000 P 01/30/15 115.0 9.20 10.00
Z 150130P00116000 P 01/30/15 116.0 9.90 11.10
Z 150130P00117000 P 01/30/15 117.0 10.10 12.10
Z 150130P00118000 P 01/30/15 118.0 10.40 13.30
Z 150130P00119000 P 01/30/15 119.0 11.10 14.20
Z 150130P00120000 P 01/30/15 120.0 12.10 14.90
Z 150130P00121000 P 01/30/15 121.0 13.00 15.80
Z 150130P00122000 P 01/30/15 122.0 13.90 16.90
Z 150130P00123000 P 01/30/15 123.0 15.00 18.10
Z 150130P00124000 P 01/30/15 124.0 15.90 19.10
Z 150130P00125000 P 01/30/15 125.0 17.00 20.00
Z 150130P00126000 P 01/30/15 126.0 17.80 20.90
Z 150130P00127000 P 01/30/15 127.0 19.00 21.90
Z 150130P00128000 P 01/30/15 128.0 20.00 23.10
Z 150130P00129000 P 01/30/15 129.0 20.90 24.10
Z 150130P00130000 P 01/30/15 130.0 21.90 25.00
Z 150130P00135000 P 01/30/15 135.0 27.00 30.30
Z 150130P00140000 P 01/30/15 140.0 31.80 35.30
Z 150130P00145000 P 01/30/15 145.0 36.90 40.30
Z 150130P00150000 P 01/30/15 150.0 42.00 45.30
Z 150130P00155000 P 01/30/15 155.0 46.90 50.30
Z 150130P00160000 P 01/30/15 160.0 51.90 55.30
Z 150206C00075000 C 02/06/15 75.0 30.10 33.20
Z 150206C00080000 C 02/06/15 80.0 24.60 28.20
Z 150206C00085000 C 02/06/15 85.0 19.70 22.50
Z 150206C00085500 C 02/06/15 85.5 19.30 21.50
Z 150206C00086000 C 02/06/15 86.0 18.90 22.30
Z 150206C00086500 C 02/06/15 86.5 18.50 21.00
Z 150206C00087000 C 02/06/15 87.0 18.00 20.00
Z 150206C00087500 C 02/06/15 87.5 17.50 20.00
Z 150206C00088000 C 02/06/15 88.0 17.10 20.40
Z 150206C00088500 C 02/06/15 88.5 16.60 18.50
Z 150206C00089000 C 02/06/15 89.0 16.10 18.40
Z 150206C00089500 C 02/06/15 89.5 15.70 17.80
Z 150206C00090000 C 02/06/15 90.0 15.30 18.50
Z 150206C00090500 C 02/06/15 90.5 14.80 18.00
Z 150206C00091000 C 02/06/15 91.0 14.60 17.60
Z 150206C00091500 C 02/06/15 91.5 14.00 15.80
Z 150206C00092000 C 02/06/15 92.0 13.20 14.90
Z 150206C00092500 C 02/06/15 92.5 12.90 14.80
Z 150206C00093000 C 02/06/15 93.0 13.00 13.80
Z 150206C00093500 C 02/06/15 93.5 12.60 13.30
Z 150206C00094000 C 02/06/15 94.0 12.10 12.90
Z 150206C00094500 C 02/06/15 94.5 11.80 12.50
Z 150206C00095000 C 02/06/15 95.0 11.30 12.00
Z 150206C00095500 C 02/06/15 95.5 10.80 11.60
Z 150206C00096000 C 02/06/15 96.0 10.50 11.20
Z 150206C00096500 C 02/06/15 96.5 10.00 10.70
Z 150206C00097000 C 02/06/15 97.0 9.60 10.30
Z 150206C00097500 C 02/06/15 97.5 9.20 9.90
Z 150206C00098000 C 02/06/15 98.0 8.70 9.50
Z 150206C00099000 C 02/06/15 99.0 8.00 8.70
Z 150206C00100000 C 02/06/15 100.0 7.30 8.00
Z 150206C00101000 C 02/06/15 101.0 6.60 7.20
Z 150206C00102000 C 02/06/15 102.0 5.90 6.60
Z 150206C00103000 C 02/06/15 103.0 5.40 5.90
Z 150206C00104000 C 02/06/15 104.0 4.70 5.30
Z 150206C00105000 C 02/06/15 105.0 4.20 4.70
Z 150206C00106000 C 02/06/15 106.0 3.70 4.20
Z 150206C00107000 C 02/06/15 107.0 3.20 3.70
Z 150206C00108000 C 02/06/15 108.0 2.80 3.30
Z 150206C00109000 C 02/06/15 109.0 2.45 2.85
Z 150206C00110000 C 02/06/15 110.0 2.10 2.50
Z 150206C00111000 C 02/06/15 111.0 1.80 2.15
Z 150206C00112000 C 02/06/15 112.0 1.55 1.85
Z 150206C00113000 C 02/06/15 113.0 1.40 1.60
Z 150206C00114000 C 02/06/15 114.0 1.10 1.40
Z 150206C00115000 C 02/06/15 115.0 1.00 1.20
Z 150206C00116000 C 02/06/15 116.0 0.80 1.00
Z 150206C00117000 C 02/06/15 117.0 0.65 0.85
Z 150206C00118000 C 02/06/15 118.0 0.55 0.75
Z 150206C00119000 C 02/06/15 119.0 0.45 0.65
Z 150206C00120000 C 02/06/15 120.0 0.40 0.55
Z 150206C00125000 C 02/06/15 125.0 0.10 0.25
Z 150206C00130000 C 02/06/15 130.0 0.00 0.15
Z 150206C00135000 C 02/06/15 135.0 0.00 0.20
Z 150206C00140000 C 02/06/15 140.0 0.00 0.25
Z 150206P00075000 P 02/06/15 75.0 0.00 0.25
Z 150206P00080000 P 02/06/15 80.0 0.00 0.20
Z 150206P00085000 P 02/06/15 85.0 0.05 0.20
Z 150206P00085500 P 02/06/15 85.5 0.05 0.20
Z 150206P00086000 P 02/06/15 86.0 0.05 0.25
Z 150206P00086500 P 02/06/15 86.5 0.10 0.25
Z 150206P00087000 P 02/06/15 87.0 0.10 0.25
Z 150206P00087500 P 02/06/15 87.5 0.10 0.30
Z 150206P00088000 P 02/06/15 88.0 0.15 0.30
Z 150206P00088500 P 02/06/15 88.5 0.15 0.30
Z 150206P00089000 P 02/06/15 89.0 0.15 0.35
Z 150206P00089500 P 02/06/15 89.5 0.20 0.40
Z 150206P00090000 P 02/06/15 90.0 0.20 0.40
Z 150206P00090500 P 02/06/15 90.5 0.25 0.45
Z 150206P00091000 P 02/06/15 91.0 0.30 0.45
Z 150206P00091500 P 02/06/15 91.5 0.30 0.50
Z 150206P00092000 P 02/06/15 92.0 0.35 0.55
Z 150206P00092500 P 02/06/15 92.5 0.40 0.60
Z 150206P00093000 P 02/06/15 93.0 0.45 0.65
Z 150206P00093500 P 02/06/15 93.5 0.50 0.70
Z 150206P00094000 P 02/06/15 94.0 0.55 0.80
Z 150206P00094500 P 02/06/15 94.5 0.60 0.85
Z 150206P00095000 P 02/06/15 95.0 0.65 0.90
Z 150206P00095500 P 02/06/15 95.5 0.75 1.00
Z 150206P00096000 P 02/06/15 96.0 0.80 1.05
Z 150206P00096500 P 02/06/15 96.5 0.90 1.15
Z 150206P00097000 P 02/06/15 97.0 0.95 1.25
Z 150206P00097500 P 02/06/15 97.5 1.05 1.35
Z 150206P00098000 P 02/06/15 98.0 1.15 1.45
Z 150206P00099000 P 02/06/15 99.0 1.40 1.70
Z 150206P00100000 P 02/06/15 100.0 1.60 1.95
Z 150206P00101000 P 02/06/15 101.0 1.90 2.25
Z 150206P00102000 P 02/06/15 102.0 2.20 2.60
Z 150206P00103000 P 02/06/15 103.0 2.55 3.00
Z 150206P00104000 P 02/06/15 104.0 2.95 3.40
Z 150206P00105000 P 02/06/15 105.0 3.40 3.80
Z 150206P00106000 P 02/06/15 106.0 4.10 4.30
Z 150206P00107000 P 02/06/15 107.0 4.40 4.90
Z 150206P00108000 P 02/06/15 108.0 4.90 5.50
Z 150206P00109000 P 02/06/15 109.0 5.60 6.10
Z 150206P00110000 P 02/06/15 110.0 6.20 6.80
Z 150206P00111000 P 02/06/15 111.0 6.80 7.50
Z 150206P00112000 P 02/06/15 112.0 7.60 8.20
Z 150206P00113000 P 02/06/15 113.0 8.30 9.00
Z 150206P00114000 P 02/06/15 114.0 9.00 9.80
Z 150206P00115000 P 02/06/15 115.0 9.80 10.60
Z 150206P00116000 P 02/06/15 116.0 10.70 11.40
Z 150206P00117000 P 02/06/15 117.0 11.50 12.30
Z 150206P00118000 P 02/06/15 118.0 12.40 13.20
Z 150206P00119000 P 02/06/15 119.0 13.30 14.10
Z 150206P00120000 P 02/06/15 120.0 14.00 15.20
Z 150206P00125000 P 02/06/15 125.0 17.10 19.90
Z 150206P00130000 P 02/06/15 130.0 22.00 25.00
Z 150206P00135000 P 02/06/15 135.0 27.00 30.30
Z 150206P00140000 P 02/06/15 140.0 31.90 35.00
Z 150213C00070000 C 02/13/15 70.0 34.60 37.40
Z 150213C00075000 C 02/13/15 75.0 29.70 32.30
Z 150213C00080000 C 02/13/15 80.0 24.90 27.80
Z 150213C00085000 C 02/13/15 85.0 20.30 23.90
Z 150213C00085500 C 02/13/15 85.5 20.10 23.40
Z 150213C00086000 C 02/13/15 86.0 19.80 21.20
Z 150213C00086500 C 02/13/15 86.5 19.50 22.50
Z 150213C00087000 C 02/13/15 87.0 19.10 20.10
Z 150213C00087500 C 02/13/15 87.5 18.80 19.60
Z 150213C00088000 C 02/13/15 88.0 18.30 19.20
Z 150213C00088500 C 02/13/15 88.5 17.90 18.80
Z 150213C00089000 C 02/13/15 89.0 17.50 18.30
Z 150213C00089500 C 02/13/15 89.5 17.00 17.90
Z 150213C00090000 C 02/13/15 90.0 16.60 17.50
Z 150213C00090500 C 02/13/15 90.5 16.40 17.00
Z 150213C00091000 C 02/13/15 91.0 15.90 16.60
Z 150213C00091500 C 02/13/15 91.5 15.50 16.20
Z 150213C00092000 C 02/13/15 92.0 15.00 15.80
Z 150213C00092500 C 02/13/15 92.5 14.70 15.40
Z 150213C00093000 C 02/13/15 93.0 14.10 15.00
Z 150213C00093500 C 02/13/15 93.5 13.80 14.60
Z 150213C00094000 C 02/13/15 94.0 13.40 14.20
Z 150213C00094500 C 02/13/15 94.5 13.00 13.80
Z 150213C00095000 C 02/13/15 95.0 12.80 13.40
Z 150213C00095500 C 02/13/15 95.5 12.40 13.00
Z 150213C00096000 C 02/13/15 96.0 11.90 12.60
Z 150213C00096500 C 02/13/15 96.5 11.60 12.30
Z 150213C00097000 C 02/13/15 97.0 11.10 11.90
Z 150213C00097500 C 02/13/15 97.5 10.90 11.50
Z 150213C00098000 C 02/13/15 98.0 10.60 11.20
Z 150213C00099000 C 02/13/15 99.0 9.80 10.50
Z 150213C00100000 C 02/13/15 100.0 9.20 9.80
Z 150213C00101000 C 02/13/15 101.0 8.60 9.20
Z 150213C00102000 C 02/13/15 102.0 8.00 8.60
Z 150213C00103000 C 02/13/15 103.0 7.40 8.00
Z 150213C00104000 C 02/13/15 104.0 6.90 7.40
Z 150213C00105000 C 02/13/15 105.0 6.40 6.90
Z 150213C00106000 C 02/13/15 106.0 5.80 6.40
Z 150213C00107000 C 02/13/15 107.0 5.30 5.90
Z 150213C00108000 C 02/13/15 108.0 5.00 5.40
Z 150213C00109000 C 02/13/15 109.0 4.50 5.00
Z 150213C00110000 C 02/13/15 110.0 4.10 4.60
Z 150213C00111000 C 02/13/15 111.0 3.80 4.20
Z 150213C00112000 C 02/13/15 112.0 3.40 3.90
Z 150213C00113000 C 02/13/15 113.0 3.10 3.50
Z 150213C00114000 C 02/13/15 114.0 2.80 3.20
Z 150213C00115000 C 02/13/15 115.0 2.50 2.90
Z 150213C00116000 C 02/13/15 116.0 2.25 2.65
Z 150213C00117000 C 02/13/15 117.0 2.05 2.40
Z 150213C00118000 C 02/13/15 118.0 1.85 2.20
Z 150213C00119000 C 02/13/15 119.0 1.65 2.00
Z 150213C00120000 C 02/13/15 120.0 1.45 1.80
Z 150213C00125000 C 02/13/15 125.0 0.80 1.10
Z 150213C00130000 C 02/13/15 130.0 0.40 0.65
Z 150213C00135000 C 02/13/15 135.0 0.20 0.40
Z 150213C00140000 C 02/13/15 140.0 0.05 0.25
Z 150213P00070000 P 02/13/15 70.0 0.00 0.25
Z 150213P00075000 P 02/13/15 75.0 0.10 0.20
Z 150213P00080000 P 02/13/15 80.0 0.25 0.40
Z 150213P00085000 P 02/13/15 85.0 0.55 0.75
Z 150213P00085500 P 02/13/15 85.5 0.60 0.80
Z 150213P00086000 P 02/13/15 86.0 0.65 0.85
Z 150213P00086500 P 02/13/15 86.5 0.70 0.90
Z 150213P00087000 P 02/13/15 87.0 0.75 0.95
Z 150213P00087500 P 02/13/15 87.5 0.80 1.00
Z 150213P00088000 P 02/13/15 88.0 0.85 1.10
Z 150213P00088500 P 02/13/15 88.5 0.90 1.15
Z 150213P00089000 P 02/13/15 89.0 0.95 1.20
Z 150213P00089500 P 02/13/15 89.5 1.05 1.30
Z 150213P00090000 P 02/13/15 90.0 1.10 1.30
Z 150213P00090500 P 02/13/15 90.5 1.15 1.45
Z 150213P00091000 P 02/13/15 91.0 1.25 1.55
Z 150213P00091500 P 02/13/15 91.5 1.35 1.60
Z 150213P00092000 P 02/13/15 92.0 1.40 1.70
Z 150213P00092500 P 02/13/15 92.5 1.50 1.80
Z 150213P00093000 P 02/13/15 93.0 1.60 1.90
Z 150213P00093500 P 02/13/15 93.5 1.70 2.00
Z 150213P00094000 P 02/13/15 94.0 1.80 2.10
Z 150213P00094500 P 02/13/15 94.5 1.90 2.20
Z 150213P00095000 P 02/13/15 95.0 2.05 2.35
Z 150213P00095500 P 02/13/15 95.5 2.15 2.50
Z 150213P00096000 P 02/13/15 96.0 2.25 2.55
Z 150213P00096500 P 02/13/15 96.5 2.40 2.70
Z 150213P00097000 P 02/13/15 97.0 2.55 2.85
Z 150213P00097500 P 02/13/15 97.5 2.65 3.00
Z 150213P00098000 P 02/13/15 98.0 2.80 3.20
Z 150213P00099000 P 02/13/15 99.0 3.10 3.50
Z 150213P00100000 P 02/13/15 100.0 3.40 3.90
Z 150213P00101000 P 02/13/15 101.0 3.80 4.20
Z 150213P00102000 P 02/13/15 102.0 4.20 4.60
Z 150213P00103000 P 02/13/15 103.0 4.50 5.00
Z 150213P00104000 P 02/13/15 104.0 5.00 5.50
Z 150213P00105000 P 02/13/15 105.0 5.50 6.10
Z 150213P00106000 P 02/13/15 106.0 6.00 6.50
Z 150213P00107000 P 02/13/15 107.0 6.50 7.00
Z 150213P00108000 P 02/13/15 108.0 7.00 7.60
Z 150213P00109000 P 02/13/15 109.0 7.60 8.10
Z 150213P00110000 P 02/13/15 110.0 8.20 8.70
Z 150213P00111000 P 02/13/15 111.0 8.80 9.40
Z 150213P00112000 P 02/13/15 112.0 9.50 10.00
Z 150213P00113000 P 02/13/15 113.0 10.10 10.80
Z 150213P00114000 P 02/13/15 114.0 10.80 11.50
Z 150213P00115000 P 02/13/15 115.0 11.60 12.20
Z 150213P00116000 P 02/13/15 116.0 12.30 12.90
Z 150213P00117000 P 02/13/15 117.0 13.00 13.70
Z 150213P00118000 P 02/13/15 118.0 13.80 14.40
Z 150213P00119000 P 02/13/15 119.0 14.60 15.20
Z 150213P00120000 P 02/13/15 120.0 15.40 16.20
Z 150213P00125000 P 02/13/15 125.0 19.70 20.50
Z 150213P00130000 P 02/13/15 130.0 23.10 25.10
Z 150213P00135000 P 02/13/15 135.0 27.10 29.80
Z 150213P00140000 P 02/13/15 140.0 32.00 35.10
Z 150220C00055000 C 02/20/15 55.0 49.70 53.20
Z 150220C00060000 C 02/20/15 60.0 44.60 48.20
Z 150220C00065000 C 02/20/15 65.0 39.60 42.80
Z 150220C00070000 C 02/20/15 70.0 34.70 37.70
Z 150220C00075000 C 02/20/15 75.0 29.90 32.20
Z 150220C00080000 C 02/20/15 80.0 25.30 27.60
Z 150220C00085000 C 02/20/15 85.0 21.30 22.50
Z 150220C00087500 C 02/20/15 87.5 19.30 20.00
Z 150220C00088000 C 02/20/15 88.0 18.70 19.50
Z 150220C00088500 C 02/20/15 88.5 18.40 19.10
Z 150220C00089000 C 02/20/15 89.0 17.90 18.70
Z 150220C00089500 C 02/20/15 89.5 17.40 18.30
Z 150220C00090000 C 02/20/15 90.0 17.10 17.90
Z 150220C00090500 C 02/20/15 90.5 16.70 17.40
Z 150220C00091000 C 02/20/15 91.0 16.40 17.00
Z 150220C00091500 C 02/20/15 91.5 16.00 16.60
Z 150220C00092000 C 02/20/15 92.0 15.60 16.20
Z 150220C00092500 C 02/20/15 92.5 15.00 15.80
Z 150220C00093000 C 02/20/15 93.0 14.70 15.40
Z 150220C00093500 C 02/20/15 93.5 14.30 15.10
Z 150220C00094000 C 02/20/15 94.0 13.90 14.70
Z 150220C00094500 C 02/20/15 94.5 13.50 14.30
Z 150220C00095000 C 02/20/15 95.0 13.30 13.90
Z 150220C00095500 C 02/20/15 95.5 12.80 13.60
Z 150220C00096000 C 02/20/15 96.0 12.50 13.20
Z 150220C00096500 C 02/20/15 96.5 12.10 12.80
Z 150220C00097000 C 02/20/15 97.0 11.80 12.50
Z 150220C00097500 C 02/20/15 97.5 11.40 12.10
Z 150220C00098000 C 02/20/15 98.0 11.00 11.80
Z 150220C00098500 C 02/20/15 98.5 10.70 11.50
Z 150220C00099000 C 02/20/15 99.0 10.40 11.10
Z 150220C00099500 C 02/20/15 99.5 10.20 10.80
Z 150220C00100000 C 02/20/15 100.0 9.80 10.50
Z 150220C00101000 C 02/20/15 101.0 9.30 9.90
Z 150220C00102000 C 02/20/15 102.0 8.60 9.20
Z 150220C00103000 C 02/20/15 103.0 8.10 8.70
Z 150220C00104000 C 02/20/15 104.0 7.60 8.10
Z 150220C00105000 C 02/20/15 105.0 7.10 7.60
Z 150220C00106000 C 02/20/15 106.0 6.50 7.00
Z 150220C00107000 C 02/20/15 107.0 6.00 6.50
Z 150220C00108000 C 02/20/15 108.0 5.80 6.10
Z 150220C00109000 C 02/20/15 109.0 5.20 5.70
Z 150220C00110000 C 02/20/15 110.0 4.80 5.30
Z 150220C00115000 C 02/20/15 115.0 3.10 3.50
Z 150220C00120000 C 02/20/15 120.0 1.95 2.25
Z 150220C00125000 C 02/20/15 125.0 1.20 1.40
Z 150220C00130000 C 02/20/15 130.0 0.70 0.90
Z 150220C00135000 C 02/20/15 135.0 0.40 0.60
Z 150220C00140000 C 02/20/15 140.0 0.20 0.35
Z 150220C00145000 C 02/20/15 145.0 0.15 0.25
Z 150220C00150000 C 02/20/15 150.0 0.05 0.20
Z 150220C00155000 C 02/20/15 155.0 0.00 0.15
Z 150220C00160000 C 02/20/15 160.0 0.05 0.10
Z 150220C00165000 C 02/20/15 165.0 0.00 0.10
Z 150220C00170000 C 02/20/15 170.0 0.00 0.10
Z 150220C00175000 C 02/20/15 175.0 0.00 0.10
Z 150220C00180000 C 02/20/15 180.0 0.00 0.10
Z 150220C00185000 C 02/20/15 185.0 0.00 0.10
Z 150220C00190000 C 02/20/15 190.0 0.00 0.10
Z 150220C00195000 C 02/20/15 195.0 0.00 0.10
Z 150220C00200000 C 02/20/15 200.0 0.00 0.10
Z 150220C00210000 C 02/20/15 210.0 0.00 0.10
Z 150220C00220000 C 02/20/15 220.0 0.00 0.10
Z 150220P00055000 P 02/20/15 55.0 0.00 0.10
Z 150220P00060000 P 02/20/15 60.0 0.00 0.10
Z 150220P00065000 P 02/20/15 65.0 0.05 0.10
Z 150220P00070000 P 02/20/15 70.0 0.05 0.15
Z 150220P00075000 P 02/20/15 75.0 0.20 0.30
Z 150220P00080000 P 02/20/15 80.0 0.40 0.55
Z 150220P00085000 P 02/20/15 85.0 0.80 0.95
Z 150220P00087500 P 02/20/15 87.5 1.10 1.30
Z 150220P00088000 P 02/20/15 88.0 1.15 1.40
Z 150220P00088500 P 02/20/15 88.5 1.25 1.45
Z 150220P00089000 P 02/20/15 89.0 1.30 1.55
Z 150220P00089500 P 02/20/15 89.5 1.40 1.65
Z 150220P00090000 P 02/20/15 90.0 1.50 1.70
Z 150220P00090500 P 02/20/15 90.5 1.55 1.85
Z 150220P00091000 P 02/20/15 91.0 1.65 1.95
Z 150220P00091500 P 02/20/15 91.5 1.75 2.05
Z 150220P00092000 P 02/20/15 92.0 1.85 2.20
Z 150220P00092500 P 02/20/15 92.5 1.95 2.20
Z 150220P00093000 P 02/20/15 93.0 2.05 2.35
Z 150220P00093500 P 02/20/15 93.5 2.20 2.50
Z 150220P00094000 P 02/20/15 94.0 2.30 2.55
Z 150220P00094500 P 02/20/15 94.5 2.45 2.65
Z 150220P00095000 P 02/20/15 95.0 2.55 2.80
Z 150220P00095500 P 02/20/15 95.5 2.70 2.95
Z 150220P00096000 P 02/20/15 96.0 2.80 3.10
Z 150220P00096500 P 02/20/15 96.5 2.95 3.30
Z 150220P00097000 P 02/20/15 97.0 3.10 3.40
Z 150220P00097500 P 02/20/15 97.5 3.20 3.50
Z 150220P00098000 P 02/20/15 98.0 3.40 3.70
Z 150220P00098500 P 02/20/15 98.5 3.60 3.90
Z 150220P00099000 P 02/20/15 99.0 3.70 4.00
Z 150220P00099500 P 02/20/15 99.5 3.90 4.20
Z 150220P00100000 P 02/20/15 100.0 4.10 4.40
Z 150220P00101000 P 02/20/15 101.0 4.50 4.80
Z 150220P00102000 P 02/20/15 102.0 4.90 5.20
Z 150220P00103000 P 02/20/15 103.0 5.30 5.60
Z 150220P00104000 P 02/20/15 104.0 5.70 6.10
Z 150220P00105000 P 02/20/15 105.0 6.20 6.50
Z 150220P00106000 P 02/20/15 106.0 6.70 7.10
Z 150220P00107000 P 02/20/15 107.0 7.20 7.60
Z 150220P00108000 P 02/20/15 108.0 7.80 8.20
Z 150220P00109000 P 02/20/15 109.0 8.30 8.90
Z 150220P00110000 P 02/20/15 110.0 8.90 9.50
Z 150220P00115000 P 02/20/15 115.0 12.20 12.80
Z 150220P00120000 P 02/20/15 120.0 15.90 16.60
Z 150220P00125000 P 02/20/15 125.0 20.10 20.80
Z 150220P00130000 P 02/20/15 130.0 24.50 25.40
Z 150220P00135000 P 02/20/15 135.0 27.40 30.10
Z 150220P00140000 P 02/20/15 140.0 32.70 35.00
Z 150220P00145000 P 02/20/15 145.0 37.60 40.00
Z 150220P00150000 P 02/20/15 150.0 41.90 45.00
Z 150220P00155000 P 02/20/15 155.0 46.90 50.30
Z 150220P00160000 P 02/20/15 160.0 52.00 55.00
Z 150220P00165000 P 02/20/15 165.0 57.00 60.50
Z 150220P00170000 P 02/20/15 170.0 61.90 65.30
Z 150220P00175000 P 02/20/15 175.0 66.90 70.00
Z 150220P00180000 P 02/20/15 180.0 71.80 75.00
Z 150220P00185000 P 02/20/15 185.0 76.90 80.40
Z 150220P00190000 P 02/20/15 190.0 81.90 85.50
Z 150220P00195000 P 02/20/15 195.0 86.90 90.90
Z 150220P00200000 P 02/20/15 200.0 91.90 95.90
Z 150220P00210000 P 02/20/15 210.0 101.90 105.50
Z 150220P00220000 P 02/20/15 220.0 111.90 115.60
Z 150227C00060000 C 02/27/15 60.0 44.50 48.30
Z 150227C00065000 C 02/27/15 65.0 39.60 43.30
Z 150227C00070000 C 02/27/15 70.0 34.80 38.40
Z 150227C00075000 C 02/27/15 75.0 30.00 32.80
Z 150227C00080000 C 02/27/15 80.0 25.60 27.70
Z 150227C00085000 C 02/27/15 85.0 21.70 22.40
Z 150227C00085500 C 02/27/15 85.5 21.10 22.00
Z 150227C00086000 C 02/27/15 86.0 20.70 21.50
Z 150227C00086500 C 02/27/15 86.5 20.40 21.10
Z 150227C00087000 C 02/27/15 87.0 19.80 20.70
Z 150227C00087500 C 02/27/15 87.5 19.40 20.30
Z 150227C00088000 C 02/27/15 88.0 19.00 19.80
Z 150227C00088500 C 02/27/15 88.5 18.60 19.40
Z 150227C00089000 C 02/27/15 89.0 18.20 19.00
Z 150227C00089500 C 02/27/15 89.5 17.70 18.60
Z 150227C00090000 C 02/27/15 90.0 17.30 18.20
Z 150227C00090500 C 02/27/15 90.5 16.90 17.80
Z 150227C00091000 C 02/27/15 91.0 16.50 17.40
Z 150227C00091500 C 02/27/15 91.5 16.20 17.00
Z 150227C00092000 C 02/27/15 92.0 15.80 16.60
Z 150227C00092500 C 02/27/15 92.5 15.50 16.20
Z 150227C00093000 C 02/27/15 93.0 15.10 15.80
Z 150227C00093500 C 02/27/15 93.5 14.80 15.40
Z 150227C00094000 C 02/27/15 94.0 14.30 15.10
Z 150227C00094500 C 02/27/15 94.5 14.00 14.70
Z 150227C00095000 C 02/27/15 95.0 13.50 14.30
Z 150227C00095500 C 02/27/15 95.5 13.30 14.00
Z 150227C00096000 C 02/27/15 96.0 12.90 13.60
Z 150227C00096500 C 02/27/15 96.5 12.60 13.30
Z 150227C00097000 C 02/27/15 97.0 12.20 12.90
Z 150227C00097500 C 02/27/15 97.5 11.80 12.60
Z 150227C00098000 C 02/27/15 98.0 11.50 12.20
Z 150227C00099000 C 02/27/15 99.0 10.90 11.50
Z 150227C00100000 C 02/27/15 100.0 10.30 10.90
Z 150227C00101000 C 02/27/15 101.0 9.60 10.20
Z 150227C00102000 C 02/27/15 102.0 9.10 9.70
Z 150227C00103000 C 02/27/15 103.0 8.60 9.10
Z 150227C00104000 C 02/27/15 104.0 8.00 8.50
Z 150227C00105000 C 02/27/15 105.0 7.50 8.00
Z 150227C00106000 C 02/27/15 106.0 7.00 7.50
Z 150227C00107000 C 02/27/15 107.0 6.50 7.10
Z 150227C00108000 C 02/27/15 108.0 6.10 6.60
Z 150227C00109000 C 02/27/15 109.0 5.80 6.10
Z 150227C00110000 C 02/27/15 110.0 5.30 5.70
Z 150227C00111000 C 02/27/15 111.0 4.90 5.40
Z 150227C00112000 C 02/27/15 112.0 4.50 5.00
Z 150227C00113000 C 02/27/15 113.0 4.20 4.60
Z 150227C00114000 C 02/27/15 114.0 3.80 4.30
Z 150227C00115000 C 02/27/15 115.0 3.60 4.00
Z 150227C00120000 C 02/27/15 120.0 2.30 2.70
Z 150227C00125000 C 02/27/15 125.0 1.50 1.80
Z 150227C00130000 C 02/27/15 130.0 0.90 1.20
Z 150227C00135000 C 02/27/15 135.0 0.55 0.75
Z 150227C00140000 C 02/27/15 140.0 0.30 0.50
Z 150227C00145000 C 02/27/15 145.0 0.15 0.35
Z 150227C00150000 C 02/27/15 150.0 0.10 0.25
Z 150227C00155000 C 02/27/15 155.0 0.05 0.20
Z 150227P00060000 P 02/27/15 60.0 0.00 0.10
Z 150227P00065000 P 02/27/15 65.0 0.05 0.15
Z 150227P00070000 P 02/27/15 70.0 0.10 0.20
Z 150227P00075000 P 02/27/15 75.0 0.25 0.40
Z 150227P00080000 P 02/27/15 80.0 0.55 0.70
Z 150227P00085000 P 02/27/15 85.0 1.05 1.25
Z 150227P00085500 P 02/27/15 85.5 1.10 1.40
Z 150227P00086000 P 02/27/15 86.0 1.15 1.40
Z 150227P00086500 P 02/27/15 86.5 1.25 1.55
Z 150227P00087000 P 02/27/15 87.0 1.30 1.65
Z 150227P00087500 P 02/27/15 87.5 1.35 1.65
Z 150227P00088000 P 02/27/15 88.0 1.45 1.70
Z 150227P00088500 P 02/27/15 88.5 1.55 1.80
Z 150227P00089000 P 02/27/15 89.0 1.60 2.00
Z 150227P00089500 P 02/27/15 89.5 1.70 2.05
Z 150227P00090000 P 02/27/15 90.0 1.80 2.10
Z 150227P00090500 P 02/27/15 90.5 1.90 2.20
Z 150227P00091000 P 02/27/15 91.0 2.00 2.35
Z 150227P00091500 P 02/27/15 91.5 2.10 2.50
Z 150227P00092000 P 02/27/15 92.0 2.20 2.60
Z 150227P00092500 P 02/27/15 92.5 2.35 2.70
Z 150227P00093000 P 02/27/15 93.0 2.45 2.85
Z 150227P00093500 P 02/27/15 93.5 2.55 2.95
Z 150227P00094000 P 02/27/15 94.0 2.70 3.10
Z 150227P00094500 P 02/27/15 94.5 2.85 3.20
Z 150227P00095000 P 02/27/15 95.0 2.95 3.40
Z 150227P00095500 P 02/27/15 95.5 3.10 3.50
Z 150227P00096000 P 02/27/15 96.0 3.20 3.60
Z 150227P00096500 P 02/27/15 96.5 3.40 3.90
Z 150227P00097000 P 02/27/15 97.0 3.50 3.90
Z 150227P00097500 P 02/27/15 97.5 3.70 4.20
Z 150227P00098000 P 02/27/15 98.0 3.90 4.20
Z 150227P00099000 P 02/27/15 99.0 4.20 4.70
Z 150227P00100000 P 02/27/15 100.0 4.60 5.00
Z 150227P00101000 P 02/27/15 101.0 5.00 5.40
Z 150227P00102000 P 02/27/15 102.0 5.40 5.90
Z 150227P00103000 P 02/27/15 103.0 5.80 6.30
Z 150227P00104000 P 02/27/15 104.0 6.30 6.70
Z 150227P00105000 P 02/27/15 105.0 6.70 7.20
Z 150227P00106000 P 02/27/15 106.0 7.20 7.70
Z 150227P00107000 P 02/27/15 107.0 7.80 8.20
Z 150227P00108000 P 02/27/15 108.0 8.30 8.80
Z 150227P00109000 P 02/27/15 109.0 8.90 9.30
Z 150227P00110000 P 02/27/15 110.0 9.40 10.10
Z 150227P00111000 P 02/27/15 111.0 10.00 10.50
Z 150227P00112000 P 02/27/15 112.0 10.70 11.20
Z 150227P00113000 P 02/27/15 113.0 11.30 11.80
Z 150227P00114000 P 02/27/15 114.0 12.00 12.60
Z 150227P00115000 P 02/27/15 115.0 12.70 13.20
Z 150227P00120000 P 02/27/15 120.0 16.40 17.00
Z 150227P00125000 P 02/27/15 125.0 20.40 21.30
Z 150227P00130000 P 02/27/15 130.0 24.80 25.50
Z 150227P00135000 P 02/27/15 135.0 28.20 30.30
Z 150227P00140000 P 02/27/15 140.0 32.20 35.30
Z 150227P00145000 P 02/27/15 145.0 37.10 40.30
Z 150227P00150000 P 02/27/15 150.0 42.00 45.20
Z 150227P00155000 P 02/27/15 155.0 47.40 50.10
Z 150306C00081000 C 03/06/15 81.0 25.10 26.80
Z 150306C00082000 C 03/06/15 82.0 23.90 27.20
Z 150306C00083000 C 03/06/15 83.0 23.50 24.40
Z 150306C00084000 C 03/06/15 84.0 22.60 23.50
Z 150306C00085000 C 03/06/15 85.0 21.80 22.60
Z 150306C00085500 C 03/06/15 85.5 21.30 22.20
Z 150306C00086000 C 03/06/15 86.0 20.90 21.80
Z 150306C00086500 C 03/06/15 86.5 20.50 21.40
Z 150306C00087000 C 03/06/15 87.0 20.10 20.90
Z 150306C00087500 C 03/06/15 87.5 19.70 20.50
Z 150306C00088000 C 03/06/15 88.0 19.20 20.10
Z 150306C00088500 C 03/06/15 88.5 18.80 19.70
Z 150306C00089000 C 03/06/15 89.0 18.40 19.30
Z 150306C00089500 C 03/06/15 89.5 18.00 18.90
Z 150306C00090000 C 03/06/15 90.0 17.60 18.50
Z 150306C00090500 C 03/06/15 90.5 17.30 18.10
Z 150306C00091000 C 03/06/15 91.0 16.90 17.70
Z 150306C00091500 C 03/06/15 91.5 16.50 17.30
Z 150306C00092000 C 03/06/15 92.0 16.10 16.90
Z 150306C00092500 C 03/06/15 92.5 15.70 16.60
Z 150306C00093000 C 03/06/15 93.0 15.40 16.20
Z 150306C00093500 C 03/06/15 93.5 15.00 15.80
Z 150306C00094000 C 03/06/15 94.0 14.70 15.50
Z 150306C00094500 C 03/06/15 94.5 14.30 15.10
Z 150306C00095000 C 03/06/15 95.0 13.90 14.70
Z 150306C00095500 C 03/06/15 95.5 13.60 14.40
Z 150306C00096000 C 03/06/15 96.0 13.30 14.00
Z 150306C00096500 C 03/06/15 96.5 13.00 13.70
Z 150306C00097000 C 03/06/15 97.0 12.60 13.40
Z 150306C00097500 C 03/06/15 97.5 12.30 13.00
Z 150306C00098000 C 03/06/15 98.0 12.00 12.70
Z 150306C00099000 C 03/06/15 99.0 11.30 12.10
Z 150306C00100000 C 03/06/15 100.0 10.70 11.40
Z 150306C00101000 C 03/06/15 101.0 10.10 10.80
Z 150306C00102000 C 03/06/15 102.0 9.60 10.30
Z 150306C00103000 C 03/06/15 103.0 9.00 9.70
Z 150306C00104000 C 03/06/15 104.0 8.50 9.20
Z 150306C00105000 C 03/06/15 105.0 8.00 8.60
Z 150306C00106000 C 03/06/15 106.0 7.50 8.10
Z 150306C00107000 C 03/06/15 107.0 7.00 7.70
Z 150306C00108000 C 03/06/15 108.0 6.60 7.20
Z 150306C00109000 C 03/06/15 109.0 6.10 6.80
Z 150306C00110000 C 03/06/15 110.0 5.70 6.30
Z 150306P00081000 P 03/06/15 81.0 0.80 1.10
Z 150306P00082000 P 03/06/15 82.0 0.90 1.20
Z 150306P00083000 P 03/06/15 83.0 1.00 1.30
Z 150306P00084000 P 03/06/15 84.0 1.10 1.45
Z 150306P00085000 P 03/06/15 85.0 1.25 1.60
Z 150306P00085500 P 03/06/15 85.5 1.35 1.70
Z 150306P00086000 P 03/06/15 86.0 1.40 1.75
Z 150306P00086500 P 03/06/15 86.5 1.50 1.85
Z 150306P00087000 P 03/06/15 87.0 1.55 1.95
Z 150306P00087500 P 03/06/15 87.5 1.65 2.00
Z 150306P00088000 P 03/06/15 88.0 1.75 2.10
Z 150306P00088500 P 03/06/15 88.5 1.80 2.20
Z 150306P00089000 P 03/06/15 89.0 1.90 2.30
Z 150306P00089500 P 03/06/15 89.5 2.00 2.40
Z 150306P00090000 P 03/06/15 90.0 2.10 2.50
Z 150306P00090500 P 03/06/15 90.5 2.20 2.60
Z 150306P00091000 P 03/06/15 91.0 2.35 2.75
Z 150306P00091500 P 03/06/15 91.5 2.45 2.85
Z 150306P00092000 P 03/06/15 92.0 2.55 2.95
Z 150306P00092500 P 03/06/15 92.5 2.70 3.10
Z 150306P00093000 P 03/06/15 93.0 2.80 3.30
Z 150306P00093500 P 03/06/15 93.5 2.95 3.40
Z 150306P00094000 P 03/06/15 94.0 3.10 3.50
Z 150306P00094500 P 03/06/15 94.5 3.20 3.70
Z 150306P00095000 P 03/06/15 95.0 3.30 3.80
Z 150306P00095500 P 03/06/15 95.5 3.50 4.00
Z 150306P00096000 P 03/06/15 96.0 3.60 4.10
Z 150306P00096500 P 03/06/15 96.5 3.80 4.30
Z 150306P00097000 P 03/06/15 97.0 4.00 4.50
Z 150306P00097500 P 03/06/15 97.5 4.10 4.60
Z 150306P00098000 P 03/06/15 98.0 4.30 4.80
Z 150306P00099000 P 03/06/15 99.0 4.70 5.20
Z 150306P00100000 P 03/06/15 100.0 5.00 5.60
Z 150306P00101000 P 03/06/15 101.0 5.40 6.00
Z 150306P00102000 P 03/06/15 102.0 5.90 6.40
Z 150306P00103000 P 03/06/15 103.0 6.30 6.90
Z 150306P00104000 P 03/06/15 104.0 6.80 7.30
Z 150306P00105000 P 03/06/15 105.0 7.20 7.80
Z 150306P00106000 P 03/06/15 106.0 7.70 8.40
Z 150306P00107000 P 03/06/15 107.0 8.30 8.90
Z 150306P00108000 P 03/06/15 108.0 8.80 9.40
Z 150306P00109000 P 03/06/15 109.0 9.40 10.00
Z 150306P00110000 P 03/06/15 110.0 9.90 10.60
Z 150320C00055000 C 03/20/15 55.0 49.40 53.20
Z 150320C00060000 C 03/20/15 60.0 44.50 48.30
Z 150320C00065000 C 03/20/15 65.0 39.70 43.40
Z 150320C00070000 C 03/20/15 70.0 35.00 38.60
Z 150320C00075000 C 03/20/15 75.0 30.50 33.90
Z 150320C00080000 C 03/20/15 80.0 26.40 29.30
Z 150320C00085000 C 03/20/15 85.0 22.40 23.10
Z 150320C00090000 C 03/20/15 90.0 18.30 19.20
Z 150320C00095000 C 03/20/15 95.0 14.70 15.50
Z 150320C00100000 C 03/20/15 100.0 11.80 12.30
Z 150320C00105000 C 03/20/15 105.0 9.10 9.60
Z 150320C00110000 C 03/20/15 110.0 6.70 7.30
Z 150320C00115000 C 03/20/15 115.0 5.00 5.40
Z 150320C00120000 C 03/20/15 120.0 3.60 4.00
Z 150320C00125000 C 03/20/15 125.0 2.50 2.85
Z 150320C00130000 C 03/20/15 130.0 1.70 2.10
Z 150320C00135000 C 03/20/15 135.0 1.15 1.50
Z 150320C00140000 C 03/20/15 140.0 0.75 1.05
Z 150320C00145000 C 03/20/15 145.0 0.50 0.75
Z 150320P00055000 P 03/20/15 55.0 0.05 0.10
Z 150320P00060000 P 03/20/15 60.0 0.10 0.20
Z 150320P00065000 P 03/20/15 65.0 0.15 0.30
Z 150320P00070000 P 03/20/15 70.0 0.30 0.50
Z 150320P00075000 P 03/20/15 75.0 0.60 0.85
Z 150320P00080000 P 03/20/15 80.0 1.05 1.30
Z 150320P00085000 P 03/20/15 85.0 1.75 2.15
Z 150320P00090000 P 03/20/15 90.0 2.80 3.10
Z 150320P00095000 P 03/20/15 95.0 4.10 4.60
Z 150320P00100000 P 03/20/15 100.0 6.00 6.50
Z 150320P00105000 P 03/20/15 105.0 8.20 8.70
Z 150320P00110000 P 03/20/15 110.0 10.90 11.60
Z 150320P00115000 P 03/20/15 115.0 14.10 14.80
Z 150320P00120000 P 03/20/15 120.0 17.60 18.40
Z 150320P00125000 P 03/20/15 125.0 21.50 22.30
Z 150320P00130000 P 03/20/15 130.0 25.70 26.50
Z 150320P00135000 P 03/20/15 135.0 30.10 31.00
Z 150320P00140000 P 03/20/15 140.0 34.50 35.90
Z 150320P00145000 P 03/20/15 145.0 37.60 40.60
Z 150515C00050000 C 05/15/15 50.0 54.50 58.40
Z 150515C00055000 C 05/15/15 55.0 49.60 53.50
Z 150515C00060000 C 05/15/15 60.0 44.90 48.70
Z 150515C00065000 C 05/15/15 65.0 40.40 44.00
Z 150515C00070000 C 05/15/15 70.0 36.40 39.40
Z 150515C00075000 C 05/15/15 75.0 32.30 33.30
Z 150515C00080000 C 05/15/15 80.0 28.40 29.20
Z 150515C00085000 C 05/15/15 85.0 24.60 25.40
Z 150515C00090000 C 05/15/15 90.0 21.20 21.90
Z 150515C00095000 C 05/15/15 95.0 18.00 18.70
Z 150515C00100000 C 05/15/15 100.0 15.20 15.80
Z 150515C00105000 C 05/15/15 105.0 12.70 13.30
Z 150515C00110000 C 05/15/15 110.0 10.50 11.00
Z 150515C00115000 C 05/15/15 115.0 8.60 9.10
Z 150515C00120000 C 05/15/15 120.0 6.90 7.40
Z 150515C00125000 C 05/15/15 125.0 5.60 6.00
Z 150515C00130000 C 05/15/15 130.0 4.40 4.90
Z 150515C00135000 C 05/15/15 135.0 3.50 3.90
Z 150515C00140000 C 05/15/15 140.0 2.65 3.10
Z 150515C00145000 C 05/15/15 145.0 2.15 2.50
Z 150515C00150000 C 05/15/15 150.0 1.60 2.00
Z 150515C00155000 C 05/15/15 155.0 1.15 1.60
Z 150515C00160000 C 05/15/15 160.0 0.85 1.30
Z 150515C00165000 C 05/15/15 165.0 0.70 1.05
Z 150515C00170000 C 05/15/15 170.0 0.55 0.85
Z 150515C00175000 C 05/15/15 175.0 0.40 0.70
Z 150515C00180000 C 05/15/15 180.0 0.30 0.55
Z 150515C00185000 C 05/15/15 185.0 0.20 0.45
Z 150515P00050000 P 05/15/15 50.0 0.10 0.30
Z 150515P00055000 P 05/15/15 55.0 0.25 0.50
Z 150515P00060000 P 05/15/15 60.0 0.45 0.75
Z 150515P00065000 P 05/15/15 65.0 0.80 1.20
Z 150515P00070000 P 05/15/15 70.0 1.30 1.70
Z 150515P00075000 P 05/15/15 75.0 1.95 2.45
Z 150515P00080000 P 05/15/15 80.0 2.85 3.30
Z 150515P00085000 P 05/15/15 85.0 4.00 4.50
Z 150515P00090000 P 05/15/15 90.0 5.50 6.00
Z 150515P00095000 P 05/15/15 95.0 7.30 7.80
Z 150515P00100000 P 05/15/15 100.0 9.40 10.00
Z 150515P00105000 P 05/15/15 105.0 11.90 12.40
Z 150515P00110000 P 05/15/15 110.0 14.60 15.30
Z 150515P00115000 P 05/15/15 115.0 17.70 18.40
Z 150515P00120000 P 05/15/15 120.0 21.00 21.90
Z 150515P00125000 P 05/15/15 125.0 24.60 25.50
Z 150515P00130000 P 05/15/15 130.0 28.50 29.40
Z 150515P00135000 P 05/15/15 135.0 32.50 33.40
Z 150515P00140000 P 05/15/15 140.0 36.70 37.60
Z 150515P00145000 P 05/15/15 145.0 41.10 42.10
Z 150515P00150000 P 05/15/15 150.0 45.60 46.60
Z 150515P00155000 P 05/15/15 155.0 50.20 51.20
Z 150515P00160000 P 05/15/15 160.0 53.20 56.20
Z 150515P00165000 P 05/15/15 165.0 58.30 60.90
Z 150515P00170000 P 05/15/15 170.0 62.70 65.90
Z 150515P00175000 P 05/15/15 175.0 67.60 71.10
Z 150515P00180000 P 05/15/15 180.0 72.50 76.30
Z 150515P00185000 P 05/15/15 185.0 77.70 81.20
Z 150619C00050000 C 06/19/15 50.0 54.50 58.50
Z 150619C00055000 C 06/19/15 55.0 49.70 53.60
Z 150619C00060000 C 06/19/15 60.0 45.10 49.00
Z 150619C00065000 C 06/19/15 65.0 41.30 44.40
Z 150619C00070000 C 06/19/15 70.0 37.10 40.10
Z 150619C00075000 C 06/19/15 75.0 33.20 34.00
Z 150619C00080000 C 06/19/15 80.0 29.30 30.10
Z 150619C00085000 C 06/19/15 85.0 25.60 26.40
Z 150619C00090000 C 06/19/15 90.0 22.30 23.00
Z 150619C00095000 C 06/19/15 95.0 19.00 19.90
Z 150619C00100000 C 06/19/15 100.0 16.20 17.10
Z 150619C00105000 C 06/19/15 105.0 14.10 14.60
Z 150619C00110000 C 06/19/15 110.0 11.80 12.40
Z 150619C00115000 C 06/19/15 115.0 10.00 10.40
Z 150619C00120000 C 06/19/15 120.0 8.20 8.70
Z 150619C00125000 C 06/19/15 125.0 6.60 7.30
Z 150619C00130000 C 06/19/15 130.0 5.60 6.10
Z 150619C00135000 C 06/19/15 135.0 4.60 5.00
Z 150619C00140000 C 06/19/15 140.0 3.70 4.10
Z 150619C00145000 C 06/19/15 145.0 3.00 3.40
Z 150619C00150000 C 06/19/15 150.0 2.30 2.80
Z 150619C00155000 C 06/19/15 155.0 1.90 2.30
Z 150619C00160000 C 06/19/15 160.0 1.50 1.90
Z 150619C00165000 C 06/19/15 165.0 1.15 1.55
Z 150619C00170000 C 06/19/15 170.0 0.90 1.30
Z 150619C00175000 C 06/19/15 175.0 0.70 1.10
Z 150619C00180000 C 06/19/15 180.0 0.55 0.90
Z 150619C00185000 C 06/19/15 185.0 0.45 0.75
Z 150619C00190000 C 06/19/15 190.0 0.35 0.65
Z 150619C00195000 C 06/19/15 195.0 0.25 0.55
Z 150619C00200000 C 06/19/15 200.0 0.20 0.45
Z 150619C00210000 C 06/19/15 210.0 0.10 0.35
Z 150619C00220000 C 06/19/15 220.0 0.05 0.25
Z 150619P00050000 P 06/19/15 50.0 0.35 0.50
Z 150619P00055000 P 06/19/15 55.0 0.45 0.80
Z 150619P00060000 P 06/19/15 60.0 0.75 1.10
Z 150619P00065000 P 06/19/15 65.0 1.20 1.65
Z 150619P00070000 P 06/19/15 70.0 1.85 2.35
Z 150619P00075000 P 06/19/15 75.0 2.65 3.10
Z 150619P00080000 P 06/19/15 80.0 3.70 4.30
Z 150619P00085000 P 06/19/15 85.0 5.00 5.60
Z 150619P00090000 P 06/19/15 90.0 6.70 7.30
Z 150619P00095000 P 06/19/15 95.0 8.60 9.20
Z 150619P00100000 P 06/19/15 100.0 10.80 11.50
Z 150619P00105000 P 06/19/15 105.0 13.30 14.00
Z 150619P00110000 P 06/19/15 110.0 16.00 16.80
Z 150619P00115000 P 06/19/15 115.0 19.10 19.90
Z 150619P00120000 P 06/19/15 120.0 22.40 23.30
Z 150619P00125000 P 06/19/15 125.0 25.90 26.80
Z 150619P00130000 P 06/19/15 130.0 29.60 30.60
Z 150619P00135000 P 06/19/15 135.0 33.60 34.60
Z 150619P00140000 P 06/19/15 140.0 37.70 38.70
Z 150619P00145000 P 06/19/15 145.0 42.00 43.00
Z 150619P00150000 P 06/19/15 150.0 46.40 47.40
Z 150619P00155000 P 06/19/15 155.0 50.90 51.90
Z 150619P00160000 P 06/19/15 160.0 55.50 56.50
Z 150619P00165000 P 06/19/15 165.0 60.10 61.20
Z 150619P00170000 P 06/19/15 170.0 63.20 66.20
Z 150619P00175000 P 06/19/15 175.0 68.00 71.20
Z 150619P00180000 P 06/19/15 180.0 72.80 76.10
Z 150619P00185000 P 06/19/15 185.0 77.60 82.00
Z 150619P00190000 P 06/19/15 190.0 82.50 86.90
Z 150619P00195000 P 06/19/15 195.0 87.40 91.70
Z 150619P00200000 P 06/19/15 200.0 92.40 96.70
Z 150619P00210000 P 06/19/15 210.0 102.50 106.60
Z 150619P00220000 P 06/19/15 220.0 112.20 116.50
Z 150821C00050000 C 08/21/15 50.0 54.90 58.90
Z 150821C00055000 C 08/21/15 55.0 50.20 54.20
Z 150821C00060000 C 08/21/15 60.0 46.30 49.70
Z 150821C00065000 C 08/21/15 65.0 42.10 45.40
Z 150821C00070000 C 08/21/15 70.0 38.60 39.50
Z 150821C00075000 C 08/21/15 75.0 34.50 35.60
Z 150821C00080000 C 08/21/15 80.0 30.80 31.90
Z 150821C00085000 C 08/21/15 85.0 27.40 28.50
Z 150821C00090000 C 08/21/15 90.0 24.50 25.40
Z 150821C00095000 C 08/21/15 95.0 21.50 22.50
Z 150821C00100000 C 08/21/15 100.0 18.80 19.80
Z 150821C00105000 C 08/21/15 105.0 16.60 17.40
Z 150821C00110000 C 08/21/15 110.0 14.50 15.20
Z 150821C00115000 C 08/21/15 115.0 12.50 13.30
Z 150821C00120000 C 08/21/15 120.0 10.80 11.60
Z 150821C00125000 C 08/21/15 125.0 9.30 10.00
Z 150821C00130000 C 08/21/15 130.0 8.00 8.70
Z 150821C00135000 C 08/21/15 135.0 6.60 7.50
Z 150821C00140000 C 08/21/15 140.0 5.60 6.50
Z 150821C00145000 C 08/21/15 145.0 4.80 5.60
Z 150821C00150000 C 08/21/15 150.0 4.20 4.80
Z 150821C00155000 C 08/21/15 155.0 3.50 4.10
Z 150821P00050000 P 08/21/15 50.0 0.65 1.05
Z 150821P00055000 P 08/21/15 55.0 1.05 1.45
Z 150821P00060000 P 08/21/15 60.0 1.60 2.00
Z 150821P00065000 P 08/21/15 65.0 2.25 2.70
Z 150821P00070000 P 08/21/15 70.0 3.10 3.60
Z 150821P00075000 P 08/21/15 75.0 4.20 4.80
Z 150821P00080000 P 08/21/15 80.0 5.60 6.10
Z 150821P00085000 P 08/21/15 85.0 7.20 7.70
Z 150821P00090000 P 08/21/15 90.0 9.00 9.60
Z 150821P00095000 P 08/21/15 95.0 11.10 11.80
Z 150821P00100000 P 08/21/15 100.0 13.50 14.10
Z 150821P00105000 P 08/21/15 105.0 16.10 16.70
Z 150821P00110000 P 08/21/15 110.0 18.90 19.50
Z 150821P00115000 P 08/21/15 115.0 21.90 22.70
Z 150821P00120000 P 08/21/15 120.0 25.10 25.90
Z 150821P00125000 P 08/21/15 125.0 28.60 29.40
Z 150821P00130000 P 08/21/15 130.0 32.20 33.10
Z 150821P00135000 P 08/21/15 135.0 36.00 37.10
Z 150821P00140000 P 08/21/15 140.0 40.00 41.00
Z 150821P00145000 P 08/21/15 145.0 44.10 45.20
Z 150821P00150000 P 08/21/15 150.0 48.30 49.30
Z 150821P00155000 P 08/21/15 155.0 52.60 53.70
Z 160115C00045000 C 01/15/16 45.0 60.00 64.30
Z 160115C00050000 C 01/15/16 50.0 55.70 59.60
Z 160115C00055000 C 01/15/16 55.0 51.50 55.30
Z 160115C00060000 C 01/15/16 60.0 48.10 49.40
Z 160115C00065000 C 01/15/16 65.0 44.20 45.50
Z 160115C00070000 C 01/15/16 70.0 40.40 41.80
Z 160115C00075000 C 01/15/16 75.0 37.00 38.20
Z 160115C00080000 C 01/15/16 80.0 33.60 34.90
Z 160115C00085000 C 01/15/16 85.0 30.90 31.90
Z 160115C00090000 C 01/15/16 90.0 27.70 28.70
Z 160115C00095000 C 01/15/16 95.0 25.40 26.30
Z 160115C00100000 C 01/15/16 100.0 22.90 23.90
Z 160115C00105000 C 01/15/16 105.0 20.60 21.60
Z 160115C00110000 C 01/15/16 110.0 18.60 19.50
Z 160115C00115000 C 01/15/16 115.0 16.60 17.60
Z 160115C00120000 C 01/15/16 120.0 14.80 15.80
Z 160115C00125000 C 01/15/16 125.0 13.20 14.30
Z 160115C00130000 C 01/15/16 130.0 11.80 12.80
Z 160115C00135000 C 01/15/16 135.0 10.60 11.50
Z 160115C00140000 C 01/15/16 140.0 9.40 10.30
Z 160115C00145000 C 01/15/16 145.0 8.40 9.30
Z 160115C00150000 C 01/15/16 150.0 7.50 8.30
Z 160115C00155000 C 01/15/16 155.0 6.70 7.50
Z 160115C00160000 C 01/15/16 160.0 5.90 6.70
Z 160115C00165000 C 01/15/16 165.0 5.30 6.00
Z 160115C00170000 C 01/15/16 170.0 4.70 5.40
Z 160115C00175000 C 01/15/16 175.0 4.10 4.90
Z 160115C00180000 C 01/15/16 180.0 3.60 4.40
Z 160115C00185000 C 01/15/16 185.0 3.20 4.00
Z 160115C00190000 C 01/15/16 190.0 2.80 3.60
Z 160115C00195000 C 01/15/16 195.0 2.55 3.20
Z 160115C00200000 C 01/15/16 200.0 2.25 2.95
Z 160115C00210000 C 01/15/16 210.0 1.75 2.40
Z 160115C00220000 C 01/15/16 220.0 1.35 2.00
Z 160115P00045000 P 01/15/16 45.0 1.20 1.55
Z 160115P00050000 P 01/15/16 50.0 1.60 2.10
Z 160115P00055000 P 01/15/16 55.0 2.25 2.80
Z 160115P00060000 P 01/15/16 60.0 3.30 3.70
Z 160115P00065000 P 01/15/16 65.0 4.40 4.80
Z 160115P00070000 P 01/15/16 70.0 5.40 6.10
Z 160115P00075000 P 01/15/16 75.0 6.90 7.60
Z 160115P00080000 P 01/15/16 80.0 8.50 9.30
Z 160115P00085000 P 01/15/16 85.0 10.40 11.20
Z 160115P00090000 P 01/15/16 90.0 12.60 13.30
Z 160115P00095000 P 01/15/16 95.0 14.90 15.70
Z 160115P00100000 P 01/15/16 100.0 17.40 18.10
Z 160115P00105000 P 01/15/16 105.0 20.10 20.80
Z 160115P00110000 P 01/15/16 110.0 23.00 23.80
Z 160115P00115000 P 01/15/16 115.0 26.10 26.90
Z 160115P00120000 P 01/15/16 120.0 29.30 30.30
Z 160115P00125000 P 01/15/16 125.0 32.70 33.50
Z 160115P00130000 P 01/15/16 130.0 36.20 37.10
Z 160115P00135000 P 01/15/16 135.0 39.90 40.80
Z 160115P00140000 P 01/15/16 140.0 43.70 44.60
Z 160115P00145000 P 01/15/16 145.0 47.60 48.50
Z 160115P00150000 P 01/15/16 150.0 51.70 52.60
Z 160115P00155000 P 01/15/16 155.0 55.80 56.80
Z 160115P00160000 P 01/15/16 160.0 60.00 61.00
Z 160115P00165000 P 01/15/16 165.0 64.30 65.30
Z 160115P00170000 P 01/15/16 170.0 68.70 69.70
Z 160115P00175000 P 01/15/16 175.0 73.10 74.40
Z 160115P00180000 P 01/15/16 180.0 77.60 78.90
Z 160115P00185000 P 01/15/16 185.0 82.20 83.30
Z 160115P00190000 P 01/15/16 190.0 86.80 88.00
Z 160115P00195000 P 01/15/16 195.0 91.50 92.50
Z 160115P00200000 P 01/15/16 200.0 96.10 97.50
Z 160115P00210000 P 01/15/16 210.0 105.60 106.60
Z 160115P00220000 P 01/15/16 220.0 113.40 116.60
Z 170120C00050000 C 01/20/17 50.0 57.10 61.90
Z 170120C00055000 C 01/20/17 55.0 54.80 56.70
Z 170120C00060000 C 01/20/17 60.0 51.20 53.20
Z 170120C00065000 C 01/20/17 65.0 47.90 49.80
Z 170120C00070000 C 01/20/17 70.0 44.70 46.70
Z 170120C00075000 C 01/20/17 75.0 41.70 43.70
Z 170120C00080000 C 01/20/17 80.0 38.80 41.10
Z 170120C00085000 C 01/20/17 85.0 36.20 38.30
Z 170120C00090000 C 01/20/17 90.0 33.70 35.90
Z 170120C00095000 C 01/20/17 95.0 31.50 33.60
Z 170120C00100000 C 01/20/17 100.0 29.40 31.40
Z 170120C00105000 C 01/20/17 105.0 27.20 29.40
Z 170120C00110000 C 01/20/17 110.0 25.30 27.60
Z 170120C00115000 C 01/20/17 115.0 23.50 25.60
Z 170120C00120000 C 01/20/17 120.0 21.80 23.90
Z 170120C00125000 C 01/20/17 125.0 20.20 22.50
Z 170120C00130000 C 01/20/17 130.0 18.60 21.00
Z 170120C00135000 C 01/20/17 135.0 17.30 19.60
Z 170120C00140000 C 01/20/17 140.0 16.10 18.30
Z 170120C00145000 C 01/20/17 145.0 15.00 17.00
Z 170120C00150000 C 01/20/17 150.0 14.00 16.00
Z 170120C00155000 C 01/20/17 155.0 12.90 14.80
Z 170120C00160000 C 01/20/17 160.0 11.80 13.90
Z 170120C00165000 C 01/20/17 165.0 10.90 13.00
Z 170120C00170000 C 01/20/17 170.0 10.10 12.20
Z 170120C00175000 C 01/20/17 175.0 9.50 11.40
Z 170120C00180000 C 01/20/17 180.0 8.70 10.70
Z 170120P00050000 P 01/20/17 50.0 3.90 4.90
Z 170120P00055000 P 01/20/17 55.0 5.10 6.10
Z 170120P00060000 P 01/20/17 60.0 6.50 7.60
Z 170120P00065000 P 01/20/17 65.0 8.00 9.10
Z 170120P00070000 P 01/20/17 70.0 9.80 10.90
Z 170120P00075000 P 01/20/17 75.0 11.70 13.00
Z 170120P00080000 P 01/20/17 80.0 13.90 14.90
Z 170120P00085000 P 01/20/17 85.0 16.10 17.40
Z 170120P00090000 P 01/20/17 90.0 18.60 19.70
Z 170120P00095000 P 01/20/17 95.0 21.20 22.30
Z 170120P00100000 P 01/20/17 100.0 24.00 25.10
Z 170120P00105000 P 01/20/17 105.0 26.90 28.00
Z 170120P00110000 P 01/20/17 110.0 29.80 31.00
Z 170120P00115000 P 01/20/17 115.0 33.00 34.30
Z 170120P00120000 P 01/20/17 120.0 36.10 37.40
Z 170120P00125000 P 01/20/17 125.0 39.60 40.80
Z 170120P00130000 P 01/20/17 130.0 42.90 44.30
Z 170120P00135000 P 01/20/17 135.0 46.60 47.80
Z 170120P00140000 P 01/20/17 140.0 50.30 51.60
Z 170120P00145000 P 01/20/17 145.0 54.00 55.20
Z 170120P00150000 P 01/20/17 150.0 57.90 59.10
Z 170120P00155000 P 01/20/17 155.0 61.70 63.10
Z 170120P00160000 P 01/20/17 160.0 65.80 67.00
Z 170120P00165000 P 01/20/17 165.0 69.80 71.10
Z 170120P00170000 P 01/20/17 170.0 73.90 75.60
Z 170120P00175000 P 01/20/17 175.0 78.20 79.80
Z 170120P00180000 P 01/20/17 180.0 82.50 84.10

OPRA data is delayed 15 minutes.