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 Sep 19 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 140920C00065000 C 09/20/14 65.0 63.00 66.20
Z 140920C00070000 C 09/20/14 70.0 58.00 60.90
Z 140920C00075000 C 09/20/14 75.0 53.00 55.90
Z 140920C00080000 C 09/20/14 80.0 48.00 50.40
Z 140920C00085000 C 09/20/14 85.0 43.00 45.40
Z 140920C00090000 C 09/20/14 90.0 38.00 40.90
Z 140920C00095000 C 09/20/14 95.0 33.00 36.80
Z 140920C00100000 C 09/20/14 100.0 28.00 30.60
Z 140920C00105000 C 09/20/14 105.0 22.90 25.80
Z 140920C00110000 C 09/20/14 110.0 18.10 20.60
Z 140920C00115000 C 09/20/14 115.0 13.10 15.60
Z 140920C00120000 C 09/20/14 120.0 9.70 10.30
Z 140920C00122000 C 09/20/14 122.0 7.70 8.70
Z 140920C00123000 C 09/20/14 123.0 6.70 7.60
Z 140920C00124000 C 09/20/14 124.0 4.10 6.60
Z 140920C00125000 C 09/20/14 125.0 4.70 5.30
Z 140920C00126000 C 09/20/14 126.0 3.70 4.30
Z 140920C00127000 C 09/20/14 127.0 1.65 3.60
Z 140920C00128000 C 09/20/14 128.0 1.75 2.30
Z 140920C00129000 C 09/20/14 129.0 0.85 1.35
Z 140920C00130000 C 09/20/14 130.0 0.25 0.50
Z 140920C00131000 C 09/20/14 131.0 0.00 0.15
Z 140920C00132000 C 09/20/14 132.0 0.00 0.20
Z 140920C00133000 C 09/20/14 133.0 0.00 0.10
Z 140920C00134000 C 09/20/14 134.0 0.00 0.10
Z 140920C00135000 C 09/20/14 135.0 0.00 0.10
Z 140920C00136000 C 09/20/14 136.0 0.00 0.05
Z 140920C00137000 C 09/20/14 137.0 0.00 0.10
Z 140920C00138000 C 09/20/14 138.0 0.00 0.05
Z 140920C00139000 C 09/20/14 139.0 0.00 0.05
Z 140920C00140000 C 09/20/14 140.0 0.00 0.05
Z 140920C00141000 C 09/20/14 141.0 0.00 0.05
Z 140920C00142000 C 09/20/14 142.0 0.00 0.05
Z 140920C00143000 C 09/20/14 143.0 0.00 0.05
Z 140920C00144000 C 09/20/14 144.0 0.00 0.05
Z 140920C00145000 C 09/20/14 145.0 0.00 0.05
Z 140920C00146000 C 09/20/14 146.0 0.00 0.10
Z 140920C00147000 C 09/20/14 147.0 0.00 0.25
Z 140920C00148000 C 09/20/14 148.0 0.00 0.15
Z 140920C00149000 C 09/20/14 149.0 0.00 0.25
Z 140920C00150000 C 09/20/14 150.0 0.00 0.05
Z 140920C00152500 C 09/20/14 152.5 0.00 0.05
Z 140920C00155000 C 09/20/14 155.0 0.00 0.05
Z 140920C00160000 C 09/20/14 160.0 0.00 0.05
Z 140920C00165000 C 09/20/14 165.0 0.00 0.05
Z 140920C00170000 C 09/20/14 170.0 0.00 0.05
Z 140920C00175000 C 09/20/14 175.0 0.00 0.05
Z 140920C00180000 C 09/20/14 180.0 0.00 0.05
Z 140920C00185000 C 09/20/14 185.0 0.00 0.05
Z 140920C00190000 C 09/20/14 190.0 0.00 0.05
Z 140920C00195000 C 09/20/14 195.0 0.00 0.25
Z 140920C00200000 C 09/20/14 200.0 0.00 0.10
Z 140920C00210000 C 09/20/14 210.0 0.00 0.25
Z 140920P00065000 P 09/20/14 65.0 0.00 0.05
Z 140920P00070000 P 09/20/14 70.0 0.00 0.05
Z 140920P00075000 P 09/20/14 75.0 0.00 0.05
Z 140920P00080000 P 09/20/14 80.0 0.00 0.05
Z 140920P00085000 P 09/20/14 85.0 0.00 0.05
Z 140920P00090000 P 09/20/14 90.0 0.00 0.25
Z 140920P00095000 P 09/20/14 95.0 0.00 0.05
Z 140920P00100000 P 09/20/14 100.0 0.00 0.05
Z 140920P00105000 P 09/20/14 105.0 0.00 0.05
Z 140920P00110000 P 09/20/14 110.0 0.00 0.05
Z 140920P00115000 P 09/20/14 115.0 0.00 0.15
Z 140920P00120000 P 09/20/14 120.0 0.00 0.05
Z 140920P00122000 P 09/20/14 122.0 0.00 0.10
Z 140920P00123000 P 09/20/14 123.0 0.00 0.10
Z 140920P00124000 P 09/20/14 124.0 0.00 0.10
Z 140920P00125000 P 09/20/14 125.0 0.00 0.10
Z 140920P00126000 P 09/20/14 126.0 0.00 0.10
Z 140920P00127000 P 09/20/14 127.0 0.00 0.10
Z 140920P00128000 P 09/20/14 128.0 0.00 0.10
Z 140920P00129000 P 09/20/14 129.0 0.00 0.10
Z 140920P00130000 P 09/20/14 130.0 0.25 0.50
Z 140920P00131000 P 09/20/14 131.0 0.75 1.30
Z 140920P00132000 P 09/20/14 132.0 1.70 2.30
Z 140920P00133000 P 09/20/14 133.0 2.65 3.30
Z 140920P00134000 P 09/20/14 134.0 3.40 4.60
Z 140920P00135000 P 09/20/14 135.0 4.70 5.30
Z 140920P00136000 P 09/20/14 136.0 5.30 8.10
Z 140920P00137000 P 09/20/14 137.0 6.40 9.00
Z 140920P00138000 P 09/20/14 138.0 7.70 8.40
Z 140920P00139000 P 09/20/14 139.0 8.40 9.50
Z 140920P00140000 P 09/20/14 140.0 9.70 10.30
Z 140920P00141000 P 09/20/14 141.0 10.30 13.10
Z 140920P00142000 P 09/20/14 142.0 11.40 14.00
Z 140920P00143000 P 09/20/14 143.0 12.40 14.40
Z 140920P00144000 P 09/20/14 144.0 13.70 14.30
Z 140920P00145000 P 09/20/14 145.0 14.70 15.30
Z 140920P00146000 P 09/20/14 146.0 15.40 16.40
Z 140920P00147000 P 09/20/14 147.0 16.30 18.20
Z 140920P00148000 P 09/20/14 148.0 17.30 19.20
Z 140920P00149000 P 09/20/14 149.0 18.40 20.40
Z 140920P00150000 P 09/20/14 150.0 19.40 21.40
Z 140920P00152500 P 09/20/14 152.5 21.60 22.90
Z 140920P00155000 P 09/20/14 155.0 24.40 25.40
Z 140920P00160000 P 09/20/14 160.0 29.70 30.30
Z 140920P00165000 P 09/20/14 165.0 34.30 35.40
Z 140920P00170000 P 09/20/14 170.0 39.70 40.40
Z 140920P00175000 P 09/20/14 175.0 43.80 45.40
Z 140920P00180000 P 09/20/14 180.0 49.20 52.00
Z 140920P00185000 P 09/20/14 185.0 53.30 56.20
Z 140920P00190000 P 09/20/14 190.0 59.30 62.00
Z 140920P00195000 P 09/20/14 195.0 63.60 67.00
Z 140920P00200000 P 09/20/14 200.0 69.60 70.30
Z 140920P00210000 P 09/20/14 210.0 79.20 82.00
Z 140926C00095000 C 09/26/14 95.0 33.00 35.70
Z 140926C00100000 C 09/26/14 100.0 28.00 30.90
Z 140926C00105000 C 09/26/14 105.0 23.00 25.80
Z 140926C00110000 C 09/26/14 110.0 18.00 20.70
Z 140926C00115000 C 09/26/14 115.0 13.10 16.00
Z 140926C00118000 C 09/26/14 118.0 11.00 13.10
Z 140926C00119000 C 09/26/14 119.0 11.00 12.00
Z 140926C00120000 C 09/26/14 120.0 10.20 10.70
Z 140926C00121000 C 09/26/14 121.0 9.30 9.90
Z 140926C00122000 C 09/26/14 122.0 8.50 9.10
Z 140926C00123000 C 09/26/14 123.0 7.70 8.30
Z 140926C00124000 C 09/26/14 124.0 6.90 7.40
Z 140926C00125000 C 09/26/14 125.0 6.10 6.60
Z 140926C00126000 C 09/26/14 126.0 5.40 6.00
Z 140926C00127000 C 09/26/14 127.0 4.70 5.20
Z 140926C00128000 C 09/26/14 128.0 4.10 4.50
Z 140926C00129000 C 09/26/14 129.0 3.50 3.90
Z 140926C00130000 C 09/26/14 130.0 3.00 3.40
Z 140926C00131000 C 09/26/14 131.0 2.60 2.90
Z 140926C00132000 C 09/26/14 132.0 2.15 2.40
Z 140926C00133000 C 09/26/14 133.0 1.80 2.10
Z 140926C00134000 C 09/26/14 134.0 1.50 1.70
Z 140926C00135000 C 09/26/14 135.0 1.20 1.40
Z 140926C00136000 C 09/26/14 136.0 0.95 1.15
Z 140926C00137000 C 09/26/14 137.0 0.75 0.95
Z 140926C00138000 C 09/26/14 138.0 0.60 0.80
Z 140926C00139000 C 09/26/14 139.0 0.45 0.65
Z 140926C00140000 C 09/26/14 140.0 0.35 0.45
Z 140926C00141000 C 09/26/14 141.0 0.30 0.40
Z 140926C00142000 C 09/26/14 142.0 0.20 0.35
Z 140926C00143000 C 09/26/14 143.0 0.15 0.25
Z 140926C00144000 C 09/26/14 144.0 0.10 0.25
Z 140926C00145000 C 09/26/14 145.0 0.05 0.25
Z 140926C00146000 C 09/26/14 146.0 0.00 0.20
Z 140926C00147000 C 09/26/14 147.0 0.00 0.15
Z 140926C00148000 C 09/26/14 148.0 0.00 0.10
Z 140926C00149000 C 09/26/14 149.0 0.00 0.05
Z 140926C00150000 C 09/26/14 150.0 0.00 0.05
Z 140926C00152500 C 09/26/14 152.5 0.00 0.10
Z 140926C00155000 C 09/26/14 155.0 0.00 0.10
Z 140926C00160000 C 09/26/14 160.0 0.00 0.10
Z 140926C00165000 C 09/26/14 165.0 0.00 0.10
Z 140926C00170000 C 09/26/14 170.0 0.00 0.10
Z 140926C00175000 C 09/26/14 175.0 0.00 0.10
Z 140926C00180000 C 09/26/14 180.0 0.00 0.10
Z 140926C00185000 C 09/26/14 185.0 0.00 0.10
Z 140926C00190000 C 09/26/14 190.0 0.00 0.10
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 140926P00095000 P 09/26/14 95.0 0.00 0.10
Z 140926P00100000 P 09/26/14 100.0 0.00 0.05
Z 140926P00105000 P 09/26/14 105.0 0.00 0.05
Z 140926P00110000 P 09/26/14 110.0 0.00 0.10
Z 140926P00115000 P 09/26/14 115.0 0.15 0.20
Z 140926P00118000 P 09/26/14 118.0 0.30 0.40
Z 140926P00119000 P 09/26/14 119.0 0.35 0.50
Z 140926P00120000 P 09/26/14 120.0 0.45 0.60
Z 140926P00121000 P 09/26/14 121.0 0.55 0.70
Z 140926P00122000 P 09/26/14 122.0 0.70 0.85
Z 140926P00123000 P 09/26/14 123.0 0.85 1.05
Z 140926P00124000 P 09/26/14 124.0 1.05 1.25
Z 140926P00125000 P 09/26/14 125.0 1.25 1.45
Z 140926P00126000 P 09/26/14 126.0 1.55 1.80
Z 140926P00127000 P 09/26/14 127.0 1.85 2.15
Z 140926P00128000 P 09/26/14 128.0 2.20 2.35
Z 140926P00129000 P 09/26/14 129.0 2.60 2.95
Z 140926P00130000 P 09/26/14 130.0 3.00 3.40
Z 140926P00131000 P 09/26/14 131.0 3.60 4.00
Z 140926P00132000 P 09/26/14 132.0 4.10 4.60
Z 140926P00133000 P 09/26/14 133.0 4.70 5.20
Z 140926P00134000 P 09/26/14 134.0 5.40 5.90
Z 140926P00135000 P 09/26/14 135.0 6.00 6.60
Z 140926P00136000 P 09/26/14 136.0 6.80 7.40
Z 140926P00137000 P 09/26/14 137.0 7.60 8.20
Z 140926P00138000 P 09/26/14 138.0 8.30 9.00
Z 140926P00139000 P 09/26/14 139.0 9.30 9.90
Z 140926P00140000 P 09/26/14 140.0 10.10 10.80
Z 140926P00141000 P 09/26/14 141.0 10.90 11.90
Z 140926P00142000 P 09/26/14 142.0 11.70 13.80
Z 140926P00143000 P 09/26/14 143.0 12.60 14.70
Z 140926P00144000 P 09/26/14 144.0 13.50 15.00
Z 140926P00145000 P 09/26/14 145.0 14.50 17.10
Z 140926P00146000 P 09/26/14 146.0 15.50 18.20
Z 140926P00147000 P 09/26/14 147.0 16.40 19.10
Z 140926P00148000 P 09/26/14 148.0 17.30 18.70
Z 140926P00149000 P 09/26/14 149.0 18.30 19.60
Z 140926P00150000 P 09/26/14 150.0 19.20 22.10
Z 140926P00152500 P 09/26/14 152.5 21.90 24.60
Z 140926P00155000 P 09/26/14 155.0 24.20 27.10
Z 140926P00160000 P 09/26/14 160.0 29.20 32.10
Z 140926P00165000 P 09/26/14 165.0 33.20 37.00
Z 140926P00170000 P 09/26/14 170.0 38.50 42.10
Z 140926P00175000 P 09/26/14 175.0 44.00 47.10
Z 140926P00180000 P 09/26/14 180.0 49.00 52.10
Z 140926P00185000 P 09/26/14 185.0 53.90 57.30
Z 140926P00190000 P 09/26/14 190.0 59.00 62.30
Z 140926P00195000 P 09/26/14 195.0 64.00 67.30
Z 140926P00200000 P 09/26/14 200.0 68.90 72.10
Z 141003C00095000 C 10/03/14 95.0 32.90 36.00
Z 141003C00100000 C 10/03/14 100.0 28.00 31.40
Z 141003C00105000 C 10/03/14 105.0 23.10 26.10
Z 141003C00110000 C 10/03/14 110.0 18.20 21.10
Z 141003C00115000 C 10/03/14 115.0 15.30 16.00
Z 141003C00120000 C 10/03/14 120.0 11.00 11.50
Z 141003C00123000 C 10/03/14 123.0 8.70 9.20
Z 141003C00124000 C 10/03/14 124.0 8.00 8.40
Z 141003C00125000 C 10/03/14 125.0 7.30 7.70
Z 141003C00126000 C 10/03/14 126.0 6.60 7.00
Z 141003C00127000 C 10/03/14 127.0 6.00 6.40
Z 141003C00128000 C 10/03/14 128.0 5.40 5.80
Z 141003C00129000 C 10/03/14 129.0 4.90 5.20
Z 141003C00130000 C 10/03/14 130.0 4.30 4.70
Z 141003C00131000 C 10/03/14 131.0 3.90 4.20
Z 141003C00132000 C 10/03/14 132.0 3.40 3.70
Z 141003C00133000 C 10/03/14 133.0 3.00 3.30
Z 141003C00134000 C 10/03/14 134.0 2.65 2.90
Z 141003C00135000 C 10/03/14 135.0 2.35 2.55
Z 141003C00136000 C 10/03/14 136.0 2.05 2.25
Z 141003C00137000 C 10/03/14 137.0 1.75 1.95
Z 141003C00138000 C 10/03/14 138.0 1.50 1.70
Z 141003C00139000 C 10/03/14 139.0 1.30 1.50
Z 141003C00140000 C 10/03/14 140.0 1.10 1.30
Z 141003C00141000 C 10/03/14 141.0 0.95 1.15
Z 141003C00142000 C 10/03/14 142.0 0.80 0.95
Z 141003C00143000 C 10/03/14 143.0 0.70 0.85
Z 141003C00144000 C 10/03/14 144.0 0.55 0.70
Z 141003C00145000 C 10/03/14 145.0 0.45 0.60
Z 141003C00146000 C 10/03/14 146.0 0.40 0.50
Z 141003C00147000 C 10/03/14 147.0 0.30 0.45
Z 141003C00148000 C 10/03/14 148.0 0.25 0.40
Z 141003C00149000 C 10/03/14 149.0 0.20 0.35
Z 141003C00150000 C 10/03/14 150.0 0.15 0.25
Z 141003C00152500 C 10/03/14 152.5 0.05 0.25
Z 141003C00155000 C 10/03/14 155.0 0.00 0.15
Z 141003C00157500 C 10/03/14 157.5 0.00 0.10
Z 141003C00160000 C 10/03/14 160.0 0.00 0.10
Z 141003C00162500 C 10/03/14 162.5 0.00 0.10
Z 141003C00165000 C 10/03/14 165.0 0.00 0.10
Z 141003C00170000 C 10/03/14 170.0 0.00 0.10
Z 141003C00175000 C 10/03/14 175.0 0.00 0.10
Z 141003C00180000 C 10/03/14 180.0 0.00 0.10
Z 141003C00185000 C 10/03/14 185.0 0.00 0.10
Z 141003C00190000 C 10/03/14 190.0 0.00 0.10
Z 141003C00195000 C 10/03/14 195.0 0.00 0.10
Z 141003C00200000 C 10/03/14 200.0 0.00 0.10
Z 141003P00095000 P 10/03/14 95.0 0.00 0.05
Z 141003P00100000 P 10/03/14 100.0 0.00 0.10
Z 141003P00105000 P 10/03/14 105.0 0.10 0.25
Z 141003P00110000 P 10/03/14 110.0 0.25 0.40
Z 141003P00115000 P 10/03/14 115.0 0.60 0.75
Z 141003P00120000 P 10/03/14 120.0 1.25 1.40
Z 141003P00123000 P 10/03/14 123.0 1.85 2.10
Z 141003P00124000 P 10/03/14 124.0 2.15 2.35
Z 141003P00125000 P 10/03/14 125.0 2.40 2.65
Z 141003P00126000 P 10/03/14 126.0 2.75 3.10
Z 141003P00127000 P 10/03/14 127.0 3.10 3.40
Z 141003P00128000 P 10/03/14 128.0 3.50 3.80
Z 141003P00129000 P 10/03/14 129.0 3.90 4.30
Z 141003P00130000 P 10/03/14 130.0 4.40 4.80
Z 141003P00131000 P 10/03/14 131.0 4.90 5.30
Z 141003P00132000 P 10/03/14 132.0 5.40 5.90
Z 141003P00133000 P 10/03/14 133.0 6.00 6.50
Z 141003P00134000 P 10/03/14 134.0 6.60 7.10
Z 141003P00135000 P 10/03/14 135.0 7.30 7.80
Z 141003P00136000 P 10/03/14 136.0 7.90 8.50
Z 141003P00137000 P 10/03/14 137.0 8.70 9.20
Z 141003P00138000 P 10/03/14 138.0 9.40 10.00
Z 141003P00139000 P 10/03/14 139.0 10.10 10.70
Z 141003P00140000 P 10/03/14 140.0 10.90 11.60
Z 141003P00141000 P 10/03/14 141.0 11.70 12.40
Z 141003P00142000 P 10/03/14 142.0 12.60 13.20
Z 141003P00143000 P 10/03/14 143.0 13.50 14.10
Z 141003P00144000 P 10/03/14 144.0 14.30 15.00
Z 141003P00145000 P 10/03/14 145.0 15.30 15.90
Z 141003P00146000 P 10/03/14 146.0 16.10 17.90
Z 141003P00147000 P 10/03/14 147.0 16.80 18.40
Z 141003P00148000 P 10/03/14 148.0 17.80 19.70
Z 141003P00149000 P 10/03/14 149.0 18.70 20.90
Z 141003P00150000 P 10/03/14 150.0 19.50 21.80
Z 141003P00152500 P 10/03/14 152.5 21.90 23.90
Z 141003P00155000 P 10/03/14 155.0 24.30 27.20
Z 141003P00157500 P 10/03/14 157.5 26.70 29.70
Z 141003P00160000 P 10/03/14 160.0 29.30 32.20
Z 141003P00162500 P 10/03/14 162.5 31.70 34.60
Z 141003P00165000 P 10/03/14 165.0 34.20 37.20
Z 141003P00170000 P 10/03/14 170.0 39.20 42.20
Z 141003P00175000 P 10/03/14 175.0 44.20 47.20
Z 141003P00180000 P 10/03/14 180.0 49.20 52.20
Z 141003P00185000 P 10/03/14 185.0 54.10 57.20
Z 141003P00190000 P 10/03/14 190.0 59.00 62.30
Z 141003P00195000 P 10/03/14 195.0 63.70 67.30
Z 141003P00200000 P 10/03/14 200.0 69.00 72.30
Z 141010C00125000 C 10/10/14 125.0 8.20 8.60
Z 141010C00126000 C 10/10/14 126.0 7.50 8.00
Z 141010C00127000 C 10/10/14 127.0 6.90 7.40
Z 141010C00128000 C 10/10/14 128.0 6.40 6.80
Z 141010C00129000 C 10/10/14 129.0 5.80 6.20
Z 141010C00130000 C 10/10/14 130.0 5.30 5.70
Z 141010C00131000 C 10/10/14 131.0 4.90 5.20
Z 141010C00132000 C 10/10/14 132.0 4.40 4.70
Z 141010C00133000 C 10/10/14 133.0 4.00 4.30
Z 141010C00134000 C 10/10/14 134.0 3.60 3.90
Z 141010C00135000 C 10/10/14 135.0 3.20 3.50
Z 141010C00136000 C 10/10/14 136.0 2.95 3.20
Z 141010C00137000 C 10/10/14 137.0 2.65 2.85
Z 141010C00138000 C 10/10/14 138.0 2.35 2.55
Z 141010C00139000 C 10/10/14 139.0 2.10 2.30
Z 141010C00140000 C 10/10/14 140.0 1.85 2.05
Z 141010C00141000 C 10/10/14 141.0 1.65 1.85
Z 141010C00142000 C 10/10/14 142.0 1.45 1.65
Z 141010C00143000 C 10/10/14 143.0 1.30 1.50
Z 141010C00144000 C 10/10/14 144.0 1.15 1.30
Z 141010C00145000 C 10/10/14 145.0 1.00 1.15
Z 141010C00146000 C 10/10/14 146.0 0.85 1.05
Z 141010C00147000 C 10/10/14 147.0 0.75 0.90
Z 141010C00148000 C 10/10/14 148.0 0.65 0.80
Z 141010C00149000 C 10/10/14 149.0 0.55 0.70
Z 141010C00150000 C 10/10/14 150.0 0.50 0.60
Z 141010C00152500 C 10/10/14 152.5 0.30 0.45
Z 141010C00155000 C 10/10/14 155.0 0.20 0.35
Z 141010C00157500 C 10/10/14 157.5 0.10 0.25
Z 141010C00160000 C 10/10/14 160.0 0.05 0.25
Z 141010C00162500 C 10/10/14 162.5 0.00 0.15
Z 141010C00165000 C 10/10/14 165.0 0.00 0.15
Z 141010C00167500 C 10/10/14 167.5 0.00 0.15
Z 141010C00170000 C 10/10/14 170.0 0.00 0.10
Z 141010C00172500 C 10/10/14 172.5 0.00 0.10
Z 141010P00125000 P 10/10/14 125.0 3.40 3.70
Z 141010P00126000 P 10/10/14 126.0 3.70 4.10
Z 141010P00127000 P 10/10/14 127.0 4.10 4.50
Z 141010P00128000 P 10/10/14 128.0 4.50 4.90
Z 141010P00129000 P 10/10/14 129.0 5.00 5.40
Z 141010P00130000 P 10/10/14 130.0 5.50 5.80
Z 141010P00131000 P 10/10/14 131.0 6.00 6.40
Z 141010P00132000 P 10/10/14 132.0 6.50 6.90
Z 141010P00133000 P 10/10/14 133.0 7.10 7.50
Z 141010P00134000 P 10/10/14 134.0 7.60 8.10
Z 141010P00135000 P 10/10/14 135.0 8.30 8.80
Z 141010P00136000 P 10/10/14 136.0 8.90 9.40
Z 141010P00137000 P 10/10/14 137.0 9.60 10.10
Z 141010P00138000 P 10/10/14 138.0 10.30 10.90
Z 141010P00139000 P 10/10/14 139.0 11.00 11.60
Z 141010P00140000 P 10/10/14 140.0 11.70 12.40
Z 141010P00141000 P 10/10/14 141.0 12.50 13.20
Z 141010P00142000 P 10/10/14 142.0 13.40 14.00
Z 141010P00143000 P 10/10/14 143.0 14.10 14.80
Z 141010P00144000 P 10/10/14 144.0 15.10 15.60
Z 141010P00145000 P 10/10/14 145.0 15.80 16.50
Z 141010P00146000 P 10/10/14 146.0 16.70 17.40
Z 141010P00147000 P 10/10/14 147.0 17.60 18.30
Z 141010P00148000 P 10/10/14 148.0 18.50 19.20
Z 141010P00149000 P 10/10/14 149.0 19.50 20.10
Z 141010P00150000 P 10/10/14 150.0 20.00 22.70
Z 141010P00152500 P 10/10/14 152.5 22.10 24.90
Z 141010P00155000 P 10/10/14 155.0 24.60 27.50
Z 141010P00157500 P 10/10/14 157.5 26.90 29.90
Z 141010P00160000 P 10/10/14 160.0 29.30 32.40
Z 141010P00162500 P 10/10/14 162.5 31.80 34.80
Z 141010P00165000 P 10/10/14 165.0 34.30 37.30
Z 141010P00167500 P 10/10/14 167.5 35.90 39.90
Z 141010P00170000 P 10/10/14 170.0 38.20 42.40
Z 141010P00172500 P 10/10/14 172.5 40.90 44.80
Z 141018C00075000 C 10/18/14 75.0 53.10 56.90
Z 141018C00080000 C 10/18/14 80.0 47.90 51.20
Z 141018C00085000 C 10/18/14 85.0 43.10 46.90
Z 141018C00090000 C 10/18/14 90.0 37.90 41.70
Z 141018C00095000 C 10/18/14 95.0 33.00 36.60
Z 141018C00100000 C 10/18/14 100.0 28.20 31.10
Z 141018C00105000 C 10/18/14 105.0 23.40 26.20
Z 141018C00110000 C 10/18/14 110.0 20.50 21.10
Z 141018C00115000 C 10/18/14 115.0 16.20 16.80
Z 141018C00120000 C 10/18/14 120.0 12.30 12.80
Z 141018C00125000 C 10/18/14 125.0 8.90 9.40
Z 141018C00130000 C 10/18/14 130.0 6.20 6.50
Z 141018C00135000 C 10/18/14 135.0 4.00 4.40
Z 141018C00140000 C 10/18/14 140.0 2.55 2.75
Z 141018C00145000 C 10/18/14 145.0 1.50 1.70
Z 141018C00150000 C 10/18/14 150.0 0.85 1.00
Z 141018C00155000 C 10/18/14 155.0 0.45 0.60
Z 141018C00160000 C 10/18/14 160.0 0.20 0.30
Z 141018C00165000 C 10/18/14 165.0 0.10 0.20
Z 141018C00170000 C 10/18/14 170.0 0.00 0.15
Z 141018C00175000 C 10/18/14 175.0 0.05 0.10
Z 141018C00180000 C 10/18/14 180.0 0.00 0.10
Z 141018C00185000 C 10/18/14 185.0 0.00 0.10
Z 141018C00190000 C 10/18/14 190.0 0.00 0.10
Z 141018C00195000 C 10/18/14 195.0 0.00 0.10
Z 141018C00200000 C 10/18/14 200.0 0.00 0.10
Z 141018P00075000 P 10/18/14 75.0 0.00 0.10
Z 141018P00080000 P 10/18/14 80.0 0.00 0.10
Z 141018P00085000 P 10/18/14 85.0 0.00 0.15
Z 141018P00090000 P 10/18/14 90.0 0.05 0.10
Z 141018P00095000 P 10/18/14 95.0 0.15 0.30
Z 141018P00100000 P 10/18/14 100.0 0.25 0.35
Z 141018P00105000 P 10/18/14 105.0 0.50 0.65
Z 141018P00110000 P 10/18/14 110.0 0.90 1.10
Z 141018P00115000 P 10/18/14 115.0 1.55 1.75
Z 141018P00120000 P 10/18/14 120.0 2.60 2.85
Z 141018P00125000 P 10/18/14 125.0 4.20 4.50
Z 141018P00130000 P 10/18/14 130.0 6.30 6.70
Z 141018P00135000 P 10/18/14 135.0 9.20 9.60
Z 141018P00140000 P 10/18/14 140.0 12.60 13.10
Z 141018P00145000 P 10/18/14 145.0 16.50 17.10
Z 141018P00150000 P 10/18/14 150.0 20.80 21.40
Z 141018P00155000 P 10/18/14 155.0 25.00 27.60
Z 141018P00160000 P 10/18/14 160.0 29.60 32.50
Z 141018P00165000 P 10/18/14 165.0 34.40 37.40
Z 141018P00170000 P 10/18/14 170.0 39.30 42.30
Z 141018P00175000 P 10/18/14 175.0 43.60 47.30
Z 141018P00180000 P 10/18/14 180.0 48.60 52.20
Z 141018P00185000 P 10/18/14 185.0 53.90 57.30
Z 141018P00190000 P 10/18/14 190.0 58.80 62.30
Z 141018P00195000 P 10/18/14 195.0 63.40 67.20
Z 141018P00200000 P 10/18/14 200.0 69.20 71.30
Z 141024C00125000 C 10/24/14 125.0 9.70 10.30
Z 141024C00126000 C 10/24/14 126.0 9.20 9.70
Z 141024C00127000 C 10/24/14 127.0 8.60 9.00
Z 141024C00128000 C 10/24/14 128.0 8.00 8.50
Z 141024C00129000 C 10/24/14 129.0 7.50 7.90
Z 141024C00130000 C 10/24/14 130.0 7.00 7.40
Z 141024C00131000 C 10/24/14 131.0 6.50 6.90
Z 141024C00132000 C 10/24/14 132.0 6.10 6.50
Z 141024C00133000 C 10/24/14 133.0 5.70 6.00
Z 141024C00134000 C 10/24/14 134.0 5.30 5.60
Z 141024C00135000 C 10/24/14 135.0 4.90 5.20
Z 141024C00136000 C 10/24/14 136.0 4.50 4.90
Z 141024C00137000 C 10/24/14 137.0 4.20 4.50
Z 141024C00138000 C 10/24/14 138.0 3.80 4.20
Z 141024C00139000 C 10/24/14 139.0 3.50 3.90
Z 141024C00140000 C 10/24/14 140.0 3.30 3.60
Z 141024C00141000 C 10/24/14 141.0 3.00 3.30
Z 141024C00142000 C 10/24/14 142.0 2.75 3.00
Z 141024C00143000 C 10/24/14 143.0 2.55 2.80
Z 141024C00144000 C 10/24/14 144.0 2.30 2.55
Z 141024C00145000 C 10/24/14 145.0 2.15 2.35
Z 141024C00146000 C 10/24/14 146.0 1.95 2.15
Z 141024C00147000 C 10/24/14 147.0 1.75 1.95
Z 141024C00148000 C 10/24/14 148.0 1.60 1.80
Z 141024C00149000 C 10/24/14 149.0 1.45 1.65
Z 141024C00150000 C 10/24/14 150.0 1.30 1.50
Z 141024C00152500 C 10/24/14 152.5 1.00 1.20
Z 141024C00155000 C 10/24/14 155.0 0.75 0.95
Z 141024C00157500 C 10/24/14 157.5 0.60 0.75
Z 141024C00160000 C 10/24/14 160.0 0.45 0.60
Z 141024P00125000 P 10/24/14 125.0 5.00 5.40
Z 141024P00126000 P 10/24/14 126.0 5.40 5.80
Z 141024P00127000 P 10/24/14 127.0 5.80 6.20
Z 141024P00128000 P 10/24/14 128.0 6.30 6.70
Z 141024P00129000 P 10/24/14 129.0 6.80 7.10
Z 141024P00130000 P 10/24/14 130.0 7.20 7.60
Z 141024P00131000 P 10/24/14 131.0 7.80 8.20
Z 141024P00132000 P 10/24/14 132.0 8.30 8.70
Z 141024P00133000 P 10/24/14 133.0 8.90 9.30
Z 141024P00134000 P 10/24/14 134.0 9.40 9.90
Z 141024P00135000 P 10/24/14 135.0 9.90 10.50
Z 141024P00136000 P 10/24/14 136.0 10.60 11.10
Z 141024P00137000 P 10/24/14 137.0 11.20 11.80
Z 141024P00138000 P 10/24/14 138.0 12.00 12.50
Z 141024P00139000 P 10/24/14 139.0 12.60 13.20
Z 141024P00140000 P 10/24/14 140.0 13.30 13.90
Z 141024P00141000 P 10/24/14 141.0 14.10 14.60
Z 141024P00142000 P 10/24/14 142.0 14.70 15.40
Z 141024P00143000 P 10/24/14 143.0 15.60 16.10
Z 141024P00144000 P 10/24/14 144.0 16.30 16.90
Z 141024P00145000 P 10/24/14 145.0 17.20 17.70
Z 141024P00146000 P 10/24/14 146.0 17.90 18.50
Z 141024P00147000 P 10/24/14 147.0 18.80 19.40
Z 141024P00148000 P 10/24/14 148.0 19.60 20.20
Z 141024P00149000 P 10/24/14 149.0 20.40 21.10
Z 141024P00150000 P 10/24/14 150.0 21.30 21.90
Z 141024P00152500 P 10/24/14 152.5 23.40 24.10
Z 141024P00155000 P 10/24/14 155.0 25.70 26.40
Z 141024P00157500 P 10/24/14 157.5 27.40 30.50
Z 141024P00160000 P 10/24/14 160.0 30.10 32.80
Z 141031C00125000 C 10/31/14 125.0 10.60 11.20
Z 141031C00126000 C 10/31/14 126.0 10.00 10.50
Z 141031C00127000 C 10/31/14 127.0 9.50 9.90
Z 141031C00128000 C 10/31/14 128.0 8.90 9.50
Z 141031C00129000 C 10/31/14 129.0 8.40 8.90
Z 141031C00130000 C 10/31/14 130.0 7.90 8.40
Z 141031C00131000 C 10/31/14 131.0 7.50 7.90
Z 141031C00132000 C 10/31/14 132.0 7.00 7.40
Z 141031C00133000 C 10/31/14 133.0 6.60 7.00
Z 141031C00134000 C 10/31/14 134.0 6.20 6.60
Z 141031C00135000 C 10/31/14 135.0 5.80 6.20
Z 141031C00136000 C 10/31/14 136.0 5.40 5.80
Z 141031C00137000 C 10/31/14 137.0 5.00 5.40
Z 141031C00138000 C 10/31/14 138.0 4.70 5.10
Z 141031C00139000 C 10/31/14 139.0 4.40 4.70
Z 141031C00140000 C 10/31/14 140.0 4.10 4.40
Z 141031C00141000 C 10/31/14 141.0 3.80 4.10
Z 141031C00142000 C 10/31/14 142.0 3.50 3.90
Z 141031C00143000 C 10/31/14 143.0 3.20 3.60
Z 141031C00144000 C 10/31/14 144.0 3.00 3.40
Z 141031C00145000 C 10/31/14 145.0 2.80 3.10
Z 141031C00146000 C 10/31/14 146.0 2.60 2.85
Z 141031C00147000 C 10/31/14 147.0 2.40 2.65
Z 141031C00148000 C 10/31/14 148.0 2.25 2.45
Z 141031C00149000 C 10/31/14 149.0 2.05 2.30
Z 141031C00150000 C 10/31/14 150.0 1.90 2.10
Z 141031C00152500 C 10/31/14 152.5 1.55 1.75
Z 141031C00155000 C 10/31/14 155.0 1.25 1.45
Z 141031C00157500 C 10/31/14 157.5 1.00 1.15
Z 141031C00160000 C 10/31/14 160.0 0.75 0.95
Z 141031P00125000 P 10/31/14 125.0 6.00 6.30
Z 141031P00126000 P 10/31/14 126.0 6.40 6.70
Z 141031P00127000 P 10/31/14 127.0 6.80 7.20
Z 141031P00128000 P 10/31/14 128.0 7.30 7.60
Z 141031P00129000 P 10/31/14 129.0 7.70 8.10
Z 141031P00130000 P 10/31/14 130.0 8.20 8.60
Z 141031P00131000 P 10/31/14 131.0 8.70 9.20
Z 141031P00132000 P 10/31/14 132.0 9.30 9.70
Z 141031P00133000 P 10/31/14 133.0 9.70 10.30
Z 141031P00134000 P 10/31/14 134.0 10.40 10.90
Z 141031P00135000 P 10/31/14 135.0 11.00 11.50
Z 141031P00136000 P 10/31/14 136.0 11.50 12.10
Z 141031P00137000 P 10/31/14 137.0 12.10 12.80
Z 141031P00138000 P 10/31/14 138.0 12.90 13.40
Z 141031P00139000 P 10/31/14 139.0 13.60 14.10
Z 141031P00140000 P 10/31/14 140.0 14.30 14.80
Z 141031P00141000 P 10/31/14 141.0 14.90 15.50
Z 141031P00142000 P 10/31/14 142.0 15.70 16.20
Z 141031P00143000 P 10/31/14 143.0 16.30 17.00
Z 141031P00144000 P 10/31/14 144.0 17.20 17.70
Z 141031P00145000 P 10/31/14 145.0 17.90 18.50
Z 141031P00146000 P 10/31/14 146.0 18.60 19.30
Z 141031P00147000 P 10/31/14 147.0 19.50 20.10
Z 141031P00148000 P 10/31/14 148.0 20.20 20.90
Z 141031P00149000 P 10/31/14 149.0 21.10 21.80
Z 141031P00150000 P 10/31/14 150.0 22.00 22.60
Z 141031P00152500 P 10/31/14 152.5 24.10 24.80
Z 141031P00155000 P 10/31/14 155.0 26.30 27.00
Z 141031P00157500 P 10/31/14 157.5 28.50 29.20
Z 141031P00160000 P 10/31/14 160.0 30.70 31.50
Z 141122C00045000 C 11/22/14 45.0 83.10 86.90
Z 141122C00050000 C 11/22/14 50.0 78.10 81.90
Z 141122C00055000 C 11/22/14 55.0 73.00 76.80
Z 141122C00060000 C 11/22/14 60.0 68.10 71.90
Z 141122C00065000 C 11/22/14 65.0 63.10 66.90
Z 141122C00070000 C 11/22/14 70.0 58.00 61.00
Z 141122C00075000 C 11/22/14 75.0 52.90 56.30
Z 141122C00080000 C 11/22/14 80.0 48.10 51.90
Z 141122C00085000 C 11/22/14 85.0 43.30 47.00
Z 141122C00090000 C 11/22/14 90.0 38.60 41.70
Z 141122C00095000 C 11/22/14 95.0 33.90 37.10
Z 141122C00100000 C 11/22/14 100.0 31.30 31.90
Z 141122C00105000 C 11/22/14 105.0 27.10 27.70
Z 141122C00110000 C 11/22/14 110.0 23.20 23.70
Z 141122C00115000 C 11/22/14 115.0 19.50 20.10
Z 141122C00120000 C 11/22/14 120.0 16.20 16.70
Z 141122C00125000 C 11/22/14 125.0 13.30 13.80
Z 141122C00130000 C 11/22/14 130.0 10.70 11.20
Z 141122C00135000 C 11/22/14 135.0 8.50 8.90
Z 141122C00140000 C 11/22/14 140.0 6.60 7.10
Z 141122C00145000 C 11/22/14 145.0 5.10 5.50
Z 141122C00150000 C 11/22/14 150.0 3.90 4.20
Z 141122C00155000 C 11/22/14 155.0 3.00 3.20
Z 141122C00160000 C 11/22/14 160.0 2.25 2.45
Z 141122C00165000 C 11/22/14 165.0 1.65 1.85
Z 141122C00170000 C 11/22/14 170.0 1.30 1.40
Z 141122C00175000 C 11/22/14 175.0 0.85 1.05
Z 141122C00180000 C 11/22/14 180.0 0.60 0.80
Z 141122C00185000 C 11/22/14 185.0 0.40 0.60
Z 141122C00190000 C 11/22/14 190.0 0.30 0.50
Z 141122C00195000 C 11/22/14 195.0 0.20 0.40
Z 141122C00200000 C 11/22/14 200.0 0.15 0.30
Z 141122C00210000 C 11/22/14 210.0 0.10 0.20
Z 141122C00220000 C 11/22/14 220.0 0.00 0.15
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 0.20
Z 141122P00070000 P 11/22/14 70.0 0.15 0.25
Z 141122P00075000 P 11/22/14 75.0 0.20 0.35
Z 141122P00080000 P 11/22/14 80.0 0.35 0.50
Z 141122P00085000 P 11/22/14 85.0 0.55 0.75
Z 141122P00090000 P 11/22/14 90.0 0.85 1.05
Z 141122P00095000 P 11/22/14 95.0 1.25 1.45
Z 141122P00100000 P 11/22/14 100.0 1.85 2.05
Z 141122P00105000 P 11/22/14 105.0 2.70 2.85
Z 141122P00110000 P 11/22/14 110.0 3.70 4.00
Z 141122P00115000 P 11/22/14 115.0 5.00 5.30
Z 141122P00120000 P 11/22/14 120.0 6.70 7.00
Z 141122P00125000 P 11/22/14 125.0 8.70 9.10
Z 141122P00130000 P 11/22/14 130.0 11.10 11.50
Z 141122P00135000 P 11/22/14 135.0 13.90 14.30
Z 141122P00140000 P 11/22/14 140.0 17.00 17.50
Z 141122P00145000 P 11/22/14 145.0 20.40 21.00
Z 141122P00150000 P 11/22/14 150.0 24.20 24.70
Z 141122P00155000 P 11/22/14 155.0 28.20 28.80
Z 141122P00160000 P 11/22/14 160.0 32.40 33.00
Z 141122P00165000 P 11/22/14 165.0 36.70 37.50
Z 141122P00170000 P 11/22/14 170.0 41.30 42.00
Z 141122P00175000 P 11/22/14 175.0 45.80 48.20
Z 141122P00180000 P 11/22/14 180.0 50.30 53.10
Z 141122P00185000 P 11/22/14 185.0 55.00 58.00
Z 141122P00190000 P 11/22/14 190.0 59.30 62.90
Z 141122P00195000 P 11/22/14 195.0 64.80 67.70
Z 141122P00200000 P 11/22/14 200.0 69.60 72.70
Z 141122P00210000 P 11/22/14 210.0 79.40 82.60
Z 141122P00220000 P 11/22/14 220.0 89.00 92.50
Z 150117C00015000 C 01/17/15 15.0 112.90 117.00
Z 150117C00017500 C 01/17/15 17.5 110.30 114.70
Z 150117C00020000 C 01/17/15 20.0 107.80 112.00
Z 150117C00022500 C 01/17/15 22.5 105.40 109.80
Z 150117C00025000 C 01/17/15 25.0 102.80 107.00
Z 150117C00030000 C 01/17/15 30.0 98.00 102.40
Z 150117C00035000 C 01/17/15 35.0 93.00 97.30
Z 150117C00040000 C 01/17/15 40.0 88.00 92.30
Z 150117C00045000 C 01/17/15 45.0 82.90 87.00
Z 150117C00050000 C 01/17/15 50.0 78.00 81.70
Z 150117C00055000 C 01/17/15 55.0 73.30 76.80
Z 150117C00060000 C 01/17/15 60.0 68.00 72.00
Z 150117C00065000 C 01/17/15 65.0 63.10 66.20
Z 150117C00070000 C 01/17/15 70.0 58.20 61.40
Z 150117C00075000 C 01/17/15 75.0 53.40 56.40
Z 150117C00080000 C 01/17/15 80.0 48.70 51.70
Z 150117C00085000 C 01/17/15 85.0 44.10 47.20
Z 150117C00090000 C 01/17/15 90.0 40.80 42.60
Z 150117C00095000 C 01/17/15 95.0 37.10 37.90
Z 150117C00100000 C 01/17/15 100.0 33.00 33.80
Z 150117C00105000 C 01/17/15 105.0 29.20 30.00
Z 150117C00110000 C 01/17/15 110.0 25.60 26.40
Z 150117C00115000 C 01/17/15 115.0 22.30 23.10
Z 150117C00120000 C 01/17/15 120.0 19.30 19.90
Z 150117C00125000 C 01/17/15 125.0 16.50 17.10
Z 150117C00130000 C 01/17/15 130.0 14.10 14.70
Z 150117C00135000 C 01/17/15 135.0 12.00 12.50
Z 150117C00140000 C 01/17/15 140.0 10.10 10.50
Z 150117C00145000 C 01/17/15 145.0 8.40 8.80
Z 150117C00150000 C 01/17/15 150.0 6.90 7.30
Z 150117C00155000 C 01/17/15 155.0 5.70 6.00
Z 150117C00160000 C 01/17/15 160.0 4.60 5.00
Z 150117C00165000 C 01/17/15 165.0 3.80 4.10
Z 150117C00170000 C 01/17/15 170.0 3.00 3.40
Z 150117C00175000 C 01/17/15 175.0 2.45 2.80
Z 150117C00180000 C 01/17/15 180.0 1.95 2.30
Z 150117C00185000 C 01/17/15 185.0 1.55 1.85
Z 150117C00190000 C 01/17/15 190.0 1.25 1.55
Z 150117C00195000 C 01/17/15 195.0 1.00 1.25
Z 150117C00200000 C 01/17/15 200.0 0.80 1.05
Z 150117C00210000 C 01/17/15 210.0 0.50 0.70
Z 150117C00220000 C 01/17/15 220.0 0.30 0.50
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 0.30
Z 150117P00060000 P 01/17/15 60.0 0.25 0.40
Z 150117P00065000 P 01/17/15 65.0 0.35 0.50
Z 150117P00070000 P 01/17/15 70.0 0.50 0.70
Z 150117P00075000 P 01/17/15 75.0 0.80 1.00
Z 150117P00080000 P 01/17/15 80.0 1.10 1.40
Z 150117P00085000 P 01/17/15 85.0 1.55 1.85
Z 150117P00090000 P 01/17/15 90.0 2.15 2.45
Z 150117P00095000 P 01/17/15 95.0 2.95 3.30
Z 150117P00100000 P 01/17/15 100.0 3.90 4.20
Z 150117P00105000 P 01/17/15 105.0 5.10 5.40
Z 150117P00110000 P 01/17/15 110.0 6.50 6.80
Z 150117P00115000 P 01/17/15 115.0 8.20 8.50
Z 150117P00120000 P 01/17/15 120.0 10.10 10.50
Z 150117P00125000 P 01/17/15 125.0 12.40 12.70
Z 150117P00130000 P 01/17/15 130.0 14.90 15.30
Z 150117P00135000 P 01/17/15 135.0 17.70 18.20
Z 150117P00140000 P 01/17/15 140.0 20.70 21.20
Z 150117P00145000 P 01/17/15 145.0 24.00 24.50
Z 150117P00150000 P 01/17/15 150.0 27.50 28.30
Z 150117P00155000 P 01/17/15 155.0 31.20 31.80
Z 150117P00160000 P 01/17/15 160.0 35.20 36.00
Z 150117P00165000 P 01/17/15 165.0 39.20 40.20
Z 150117P00170000 P 01/17/15 170.0 43.50 44.40
Z 150117P00175000 P 01/17/15 175.0 47.90 48.80
Z 150117P00180000 P 01/17/15 180.0 52.40 53.30
Z 150117P00185000 P 01/17/15 185.0 57.00 57.90
Z 150117P00190000 P 01/17/15 190.0 61.50 62.60
Z 150117P00195000 P 01/17/15 195.0 65.90 69.00
Z 150117P00200000 P 01/17/15 200.0 70.60 73.80
Z 150117P00210000 P 01/17/15 210.0 80.30 83.40
Z 150117P00220000 P 01/17/15 220.0 89.80 93.20
Z 150220C00065000 C 02/20/15 65.0 63.20 66.60
Z 150220C00070000 C 02/20/15 70.0 58.40 61.80
Z 150220C00075000 C 02/20/15 75.0 53.80 57.20
Z 150220C00080000 C 02/20/15 80.0 49.30 52.60
Z 150220C00085000 C 02/20/15 85.0 46.40 47.60
Z 150220C00090000 C 02/20/15 90.0 42.40 43.30
Z 150220C00095000 C 02/20/15 95.0 38.40 39.40
Z 150220C00100000 C 02/20/15 100.0 34.60 35.70
Z 150220C00105000 C 02/20/15 105.0 31.00 32.00
Z 150220C00110000 C 02/20/15 110.0 27.60 28.60
Z 150220C00115000 C 02/20/15 115.0 24.50 25.30
Z 150220C00120000 C 02/20/15 120.0 21.60 22.40
Z 150220C00125000 C 02/20/15 125.0 19.00 19.70
Z 150220C00130000 C 02/20/15 130.0 16.70 17.40
Z 150220C00135000 C 02/20/15 135.0 14.50 15.10
Z 150220C00140000 C 02/20/15 140.0 12.50 13.10
Z 150220C00145000 C 02/20/15 145.0 10.80 11.40
Z 150220C00150000 C 02/20/15 150.0 9.30 9.80
Z 150220C00155000 C 02/20/15 155.0 7.90 8.40
Z 150220C00160000 C 02/20/15 160.0 6.80 7.20
Z 150220C00165000 C 02/20/15 165.0 5.70 6.20
Z 150220C00170000 C 02/20/15 170.0 4.80 5.30
Z 150220C00175000 C 02/20/15 175.0 4.10 4.50
Z 150220C00180000 C 02/20/15 180.0 3.40 3.80
Z 150220C00185000 C 02/20/15 185.0 2.85 3.30
Z 150220C00190000 C 02/20/15 190.0 2.35 2.75
Z 150220C00195000 C 02/20/15 195.0 1.95 2.35
Z 150220C00200000 C 02/20/15 200.0 1.60 2.00
Z 150220C00210000 C 02/20/15 210.0 1.15 1.45
Z 150220C00220000 C 02/20/15 220.0 0.80 1.05
Z 150220P00065000 P 02/20/15 65.0 0.70 0.95
Z 150220P00070000 P 02/20/15 70.0 1.05 1.30
Z 150220P00075000 P 02/20/15 75.0 1.45 1.80
Z 150220P00080000 P 02/20/15 80.0 2.00 2.35
Z 150220P00085000 P 02/20/15 85.0 2.65 3.10
Z 150220P00090000 P 02/20/15 90.0 3.50 3.90
Z 150220P00095000 P 02/20/15 95.0 4.50 4.90
Z 150220P00100000 P 02/20/15 100.0 5.70 6.20
Z 150220P00105000 P 02/20/15 105.0 7.10 7.60
Z 150220P00110000 P 02/20/15 110.0 8.70 9.30
Z 150220P00115000 P 02/20/15 115.0 10.60 11.20
Z 150220P00120000 P 02/20/15 120.0 12.70 13.40
Z 150220P00125000 P 02/20/15 125.0 15.00 15.80
Z 150220P00130000 P 02/20/15 130.0 17.60 18.40
Z 150220P00135000 P 02/20/15 135.0 20.30 21.30
Z 150220P00140000 P 02/20/15 140.0 23.40 24.30
Z 150220P00145000 P 02/20/15 145.0 26.70 27.60
Z 150220P00150000 P 02/20/15 150.0 29.90 31.10
Z 150220P00155000 P 02/20/15 155.0 33.50 34.70
Z 150220P00160000 P 02/20/15 160.0 37.50 38.50
Z 150220P00165000 P 02/20/15 165.0 41.40 42.50
Z 150220P00170000 P 02/20/15 170.0 45.50 46.60
Z 150220P00175000 P 02/20/15 175.0 49.70 50.90
Z 150220P00180000 P 02/20/15 180.0 54.00 55.20
Z 150220P00185000 P 02/20/15 185.0 58.50 59.60
Z 150220P00190000 P 02/20/15 190.0 62.90 64.20
Z 150220P00195000 P 02/20/15 195.0 67.10 68.70
Z 150220P00200000 P 02/20/15 200.0 72.10 73.40
Z 150220P00210000 P 02/20/15 210.0 81.20 84.30
Z 150220P00220000 P 02/20/15 220.0 90.60 93.90
Z 150619C00065000 C 06/19/15 65.0 64.20 67.50
Z 150619C00070000 C 06/19/15 70.0 59.70 63.20
Z 150619C00075000 C 06/19/15 75.0 55.90 58.90
Z 150619C00080000 C 06/19/15 80.0 52.70 54.40
Z 150619C00085000 C 06/19/15 85.0 48.80 50.70
Z 150619C00090000 C 06/19/15 90.0 45.00 46.80
Z 150619C00095000 C 06/19/15 95.0 41.50 43.40
Z 150619C00100000 C 06/19/15 100.0 38.10 39.60
Z 150619C00105000 C 06/19/15 105.0 34.90 36.40
Z 150619C00110000 C 06/19/15 110.0 32.00 33.40
Z 150619C00115000 C 06/19/15 115.0 29.20 30.60
Z 150619C00120000 C 06/19/15 120.0 26.60 28.00
Z 150619C00125000 C 06/19/15 125.0 24.20 25.40
Z 150619C00130000 C 06/19/15 130.0 22.00 23.50
Z 150619C00135000 C 06/19/15 135.0 19.90 21.20
Z 150619C00140000 C 06/19/15 140.0 18.00 19.40
Z 150619C00145000 C 06/19/15 145.0 16.20 17.40
Z 150619C00150000 C 06/19/15 150.0 14.60 15.90
Z 150619C00155000 C 06/19/15 155.0 13.20 14.20
Z 150619C00160000 C 06/19/15 160.0 11.80 12.80
Z 150619C00165000 C 06/19/15 165.0 10.60 11.60
Z 150619C00170000 C 06/19/15 170.0 9.50 10.50
Z 150619C00175000 C 06/19/15 175.0 8.50 9.40
Z 150619C00180000 C 06/19/15 180.0 7.60 8.50
Z 150619C00185000 C 06/19/15 185.0 6.80 7.60
Z 150619C00190000 C 06/19/15 190.0 6.00 6.80
Z 150619C00195000 C 06/19/15 195.0 5.40 6.10
Z 150619C00200000 C 06/19/15 200.0 4.80 5.50
Z 150619C00210000 C 06/19/15 210.0 3.80 4.40
Z 150619C00220000 C 06/19/15 220.0 3.00 3.50
Z 150619P00065000 P 06/19/15 65.0 2.05 2.55
Z 150619P00070000 P 06/19/15 70.0 2.70 3.30
Z 150619P00075000 P 06/19/15 75.0 3.50 4.10
Z 150619P00080000 P 06/19/15 80.0 4.50 5.10
Z 150619P00085000 P 06/19/15 85.0 5.60 6.20
Z 150619P00090000 P 06/19/15 90.0 6.80 7.50
Z 150619P00095000 P 06/19/15 95.0 8.30 9.00
Z 150619P00100000 P 06/19/15 100.0 9.90 10.70
Z 150619P00105000 P 06/19/15 105.0 11.70 12.60
Z 150619P00110000 P 06/19/15 110.0 13.70 14.60
Z 150619P00115000 P 06/19/15 115.0 15.80 16.90
Z 150619P00120000 P 06/19/15 120.0 18.30 19.30
Z 150619P00125000 P 06/19/15 125.0 20.80 21.90
Z 150619P00130000 P 06/19/15 130.0 23.50 24.70
Z 150619P00135000 P 06/19/15 135.0 26.20 27.60
Z 150619P00140000 P 06/19/15 140.0 29.20 30.70
Z 150619P00145000 P 06/19/15 145.0 32.50 34.00
Z 150619P00150000 P 06/19/15 150.0 35.90 37.30
Z 150619P00155000 P 06/19/15 155.0 39.10 40.90
Z 150619P00160000 P 06/19/15 160.0 42.90 44.50
Z 150619P00165000 P 06/19/15 165.0 46.60 48.30
Z 150619P00170000 P 06/19/15 170.0 50.20 52.20
Z 150619P00175000 P 06/19/15 175.0 54.10 56.20
Z 150619P00180000 P 06/19/15 180.0 58.10 60.20
Z 150619P00185000 P 06/19/15 185.0 62.20 64.40
Z 150619P00190000 P 06/19/15 190.0 66.40 68.70
Z 150619P00195000 P 06/19/15 195.0 70.70 73.00
Z 150619P00200000 P 06/19/15 200.0 75.10 77.40
Z 150619P00210000 P 06/19/15 210.0 84.20 86.30
Z 150619P00220000 P 06/19/15 220.0 93.30 95.50
Z 160115C00045000 C 01/15/16 45.0 83.20 87.70
Z 160115C00050000 C 01/15/16 50.0 78.70 83.00
Z 160115C00055000 C 01/15/16 55.0 74.40 78.50
Z 160115C00060000 C 01/15/16 60.0 70.20 74.40
Z 160115C00065000 C 01/15/16 65.0 66.10 70.40
Z 160115C00070000 C 01/15/16 70.0 63.00 65.90
Z 160115C00075000 C 01/15/16 75.0 59.20 62.20
Z 160115C00080000 C 01/15/16 80.0 55.60 58.70
Z 160115C00085000 C 01/15/16 85.0 52.20 55.30
Z 160115C00090000 C 01/15/16 90.0 48.90 52.00
Z 160115C00095000 C 01/15/16 95.0 45.80 48.90
Z 160115C00100000 C 01/15/16 100.0 43.50 46.00
Z 160115C00105000 C 01/15/16 105.0 40.10 43.20
Z 160115C00110000 C 01/15/16 110.0 37.40 40.30
Z 160115C00115000 C 01/15/16 115.0 35.00 37.80
Z 160115C00120000 C 01/15/16 120.0 32.60 35.30
Z 160115C00125000 C 01/15/16 125.0 30.40 33.10
Z 160115C00130000 C 01/15/16 130.0 28.50 30.50
Z 160115C00135000 C 01/15/16 135.0 26.90 29.10
Z 160115C00140000 C 01/15/16 140.0 24.60 27.20
Z 160115C00145000 C 01/15/16 145.0 22.90 25.40
Z 160115C00150000 C 01/15/16 150.0 21.30 23.70
Z 160115C00155000 C 01/15/16 155.0 19.80 22.20
Z 160115C00160000 C 01/15/16 160.0 18.40 20.70
Z 160115C00165000 C 01/15/16 165.0 17.10 19.20
Z 160115C00170000 C 01/15/16 170.0 15.80 18.00
Z 160115C00175000 C 01/15/16 175.0 14.80 16.70
Z 160115C00180000 C 01/15/16 180.0 13.80 15.60
Z 160115C00185000 C 01/15/16 185.0 12.80 14.60
Z 160115C00190000 C 01/15/16 190.0 11.90 13.60
Z 160115C00195000 C 01/15/16 195.0 11.00 12.60
Z 160115C00200000 C 01/15/16 200.0 10.30 11.80
Z 160115C00210000 C 01/15/16 210.0 8.80 10.20
Z 160115C00220000 C 01/15/16 220.0 7.70 8.90
Z 160115P00045000 P 01/15/16 45.0 1.65 2.15
Z 160115P00050000 P 01/15/16 50.0 2.20 2.70
Z 160115P00055000 P 01/15/16 55.0 2.85 3.40
Z 160115P00060000 P 01/15/16 60.0 3.70 4.30
Z 160115P00065000 P 01/15/16 65.0 4.60 5.30
Z 160115P00070000 P 01/15/16 70.0 5.70 6.40
Z 160115P00075000 P 01/15/16 75.0 6.90 7.60
Z 160115P00080000 P 01/15/16 80.0 8.30 9.30
Z 160115P00085000 P 01/15/16 85.0 9.80 10.90
Z 160115P00090000 P 01/15/16 90.0 11.50 12.70
Z 160115P00095000 P 01/15/16 95.0 13.30 14.40
Z 160115P00100000 P 01/15/16 100.0 15.30 16.70
Z 160115P00105000 P 01/15/16 105.0 17.50 19.00
Z 160115P00110000 P 01/15/16 110.0 19.80 21.20
Z 160115P00115000 P 01/15/16 115.0 22.20 23.60
Z 160115P00120000 P 01/15/16 120.0 24.70 26.40
Z 160115P00125000 P 01/15/16 125.0 27.40 29.40
Z 160115P00130000 P 01/15/16 130.0 30.30 32.30
Z 160115P00135000 P 01/15/16 135.0 33.20 34.70
Z 160115P00140000 P 01/15/16 140.0 36.20 38.30
Z 160115P00145000 P 01/15/16 145.0 39.40 41.50
Z 160115P00150000 P 01/15/16 150.0 42.70 45.10
Z 160115P00155000 P 01/15/16 155.0 46.00 48.60
Z 160115P00160000 P 01/15/16 160.0 49.50 51.90
Z 160115P00165000 P 01/15/16 165.0 53.10 55.80
Z 160115P00170000 P 01/15/16 170.0 56.80 59.50
Z 160115P00175000 P 01/15/16 175.0 60.50 63.40
Z 160115P00180000 P 01/15/16 180.0 64.40 67.10
Z 160115P00185000 P 01/15/16 185.0 68.30 71.30
Z 160115P00190000 P 01/15/16 190.0 72.30 75.30
Z 160115P00195000 P 01/15/16 195.0 76.30 79.40
Z 160115P00200000 P 01/15/16 200.0 80.50 83.30
Z 160115P00210000 P 01/15/16 210.0 89.00 92.10
Z 160115P00220000 P 01/15/16 220.0 97.70 100.80

OPRA data is delayed 15 minutes.