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 Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 141128C00070000 C 11/28/14 70.0 44.50 48.30
Z 141128C00075000 C 11/28/14 75.0 39.50 43.20
Z 141128C00080000 C 11/28/14 80.0 34.50 38.20
Z 141128C00085000 C 11/28/14 85.0 29.60 33.30
Z 141128C00090000 C 11/28/14 90.0 24.60 28.40
Z 141128C00091000 C 11/28/14 91.0 23.40 27.20
Z 141128C00092000 C 11/28/14 92.0 22.40 26.40
Z 141128C00093000 C 11/28/14 93.0 21.50 24.30
Z 141128C00094000 C 11/28/14 94.0 20.60 23.70
Z 141128C00095000 C 11/28/14 95.0 19.50 22.30
Z 141128C00096000 C 11/28/14 96.0 18.50 22.20
Z 141128C00097000 C 11/28/14 97.0 17.50 21.20
Z 141128C00098000 C 11/28/14 98.0 16.50 19.90
Z 141128C00099000 C 11/28/14 99.0 15.50 18.70
Z 141128C00100000 C 11/28/14 100.0 16.20 17.00
Z 141128C00101000 C 11/28/14 101.0 13.50 16.70
Z 141128C00102000 C 11/28/14 102.0 14.30 15.40
Z 141128C00103000 C 11/28/14 103.0 13.30 14.50
Z 141128C00104000 C 11/28/14 104.0 12.30 13.50
Z 141128C00105000 C 11/28/14 105.0 11.30 12.20
Z 141128C00106000 C 11/28/14 106.0 10.10 11.40
Z 141128C00107000 C 11/28/14 107.0 8.10 10.40
Z 141128C00108000 C 11/28/14 108.0 7.70 9.50
Z 141128C00109000 C 11/28/14 109.0 7.50 8.30
Z 141128C00110000 C 11/28/14 110.0 6.70 7.40
Z 141128C00111000 C 11/28/14 111.0 5.80 6.50
Z 141128C00112000 C 11/28/14 112.0 5.00 5.60
Z 141128C00113000 C 11/28/14 113.0 4.30 4.70
Z 141128C00114000 C 11/28/14 114.0 3.60 4.10
Z 141128C00115000 C 11/28/14 115.0 2.90 3.30
Z 141128C00116000 C 11/28/14 116.0 2.40 2.75
Z 141128C00117000 C 11/28/14 117.0 1.90 2.15
Z 141128C00118000 C 11/28/14 118.0 1.45 1.80
Z 141128C00119000 C 11/28/14 119.0 1.10 1.30
Z 141128C00120000 C 11/28/14 120.0 0.80 1.00
Z 141128C00121000 C 11/28/14 121.0 0.60 0.85
Z 141128C00122000 C 11/28/14 122.0 0.45 0.60
Z 141128C00123000 C 11/28/14 123.0 0.30 0.45
Z 141128C00124000 C 11/28/14 124.0 0.20 0.30
Z 141128C00125000 C 11/28/14 125.0 0.10 0.20
Z 141128C00126000 C 11/28/14 126.0 0.05 0.20
Z 141128C00127000 C 11/28/14 127.0 0.05 0.25
Z 141128C00128000 C 11/28/14 128.0 0.00 0.25
Z 141128C00129000 C 11/28/14 129.0 0.00 0.25
Z 141128C00130000 C 11/28/14 130.0 0.00 0.15
Z 141128C00131000 C 11/28/14 131.0 0.00 0.25
Z 141128C00132000 C 11/28/14 132.0 0.00 0.25
Z 141128C00133000 C 11/28/14 133.0 0.00 0.25
Z 141128C00134000 C 11/28/14 134.0 0.00 0.25
Z 141128C00135000 C 11/28/14 135.0 0.00 0.15
Z 141128C00136000 C 11/28/14 136.0 0.00 0.25
Z 141128C00137000 C 11/28/14 137.0 0.00 0.05
Z 141128C00138000 C 11/28/14 138.0 0.00 0.05
Z 141128C00139000 C 11/28/14 139.0 0.00 0.05
Z 141128C00140000 C 11/28/14 140.0 0.00 0.05
Z 141128C00141000 C 11/28/14 141.0 0.00 0.05
Z 141128C00142000 C 11/28/14 142.0 0.00 0.05
Z 141128C00143000 C 11/28/14 143.0 0.00 0.05
Z 141128C00144000 C 11/28/14 144.0 0.00 0.05
Z 141128C00145000 C 11/28/14 145.0 0.00 0.25
Z 141128C00150000 C 11/28/14 150.0 0.00 0.05
Z 141128C00155000 C 11/28/14 155.0 0.00 0.25
Z 141128C00160000 C 11/28/14 160.0 0.00 0.25
Z 141128P00070000 P 11/28/14 70.0 0.00 0.25
Z 141128P00075000 P 11/28/14 75.0 0.00 0.25
Z 141128P00080000 P 11/28/14 80.0 0.00 0.05
Z 141128P00085000 P 11/28/14 85.0 0.00 0.25
Z 141128P00090000 P 11/28/14 90.0 0.00 0.25
Z 141128P00091000 P 11/28/14 91.0 0.00 0.25
Z 141128P00092000 P 11/28/14 92.0 0.00 0.25
Z 141128P00093000 P 11/28/14 93.0 0.00 0.25
Z 141128P00094000 P 11/28/14 94.0 0.00 0.25
Z 141128P00095000 P 11/28/14 95.0 0.00 0.05
Z 141128P00096000 P 11/28/14 96.0 0.00 0.25
Z 141128P00097000 P 11/28/14 97.0 0.00 0.25
Z 141128P00098000 P 11/28/14 98.0 0.00 0.25
Z 141128P00099000 P 11/28/14 99.0 0.00 0.05
Z 141128P00100000 P 11/28/14 100.0 0.00 0.05
Z 141128P00101000 P 11/28/14 101.0 0.00 0.05
Z 141128P00102000 P 11/28/14 102.0 0.00 0.15
Z 141128P00103000 P 11/28/14 103.0 0.00 0.15
Z 141128P00104000 P 11/28/14 104.0 0.05 0.15
Z 141128P00105000 P 11/28/14 105.0 0.05 0.20
Z 141128P00106000 P 11/28/14 106.0 0.10 0.20
Z 141128P00107000 P 11/28/14 107.0 0.10 0.25
Z 141128P00108000 P 11/28/14 108.0 0.15 0.30
Z 141128P00109000 P 11/28/14 109.0 0.30 0.35
Z 141128P00110000 P 11/28/14 110.0 0.30 0.45
Z 141128P00111000 P 11/28/14 111.0 0.45 0.60
Z 141128P00112000 P 11/28/14 112.0 0.60 0.80
Z 141128P00113000 P 11/28/14 113.0 0.80 1.05
Z 141128P00114000 P 11/28/14 114.0 1.05 1.35
Z 141128P00115000 P 11/28/14 115.0 1.45 1.70
Z 141128P00116000 P 11/28/14 116.0 1.90 2.10
Z 141128P00117000 P 11/28/14 117.0 2.30 2.60
Z 141128P00118000 P 11/28/14 118.0 2.80 3.20
Z 141128P00119000 P 11/28/14 119.0 3.40 3.90
Z 141128P00120000 P 11/28/14 120.0 4.10 4.60
Z 141128P00121000 P 11/28/14 121.0 4.80 5.40
Z 141128P00122000 P 11/28/14 122.0 5.60 6.20
Z 141128P00123000 P 11/28/14 123.0 6.40 7.10
Z 141128P00124000 P 11/28/14 124.0 7.30 8.00
Z 141128P00125000 P 11/28/14 125.0 8.10 9.00
Z 141128P00126000 P 11/28/14 126.0 9.00 10.30
Z 141128P00127000 P 11/28/14 127.0 10.00 11.20
Z 141128P00128000 P 11/28/14 128.0 11.00 12.40
Z 141128P00129000 P 11/28/14 129.0 11.90 13.00
Z 141128P00130000 P 11/28/14 130.0 12.90 14.00
Z 141128P00131000 P 11/28/14 131.0 13.90 15.20
Z 141128P00132000 P 11/28/14 132.0 14.80 16.40
Z 141128P00133000 P 11/28/14 133.0 15.70 18.20
Z 141128P00134000 P 11/28/14 134.0 16.20 18.50
Z 141128P00135000 P 11/28/14 135.0 17.00 20.50
Z 141128P00136000 P 11/28/14 136.0 17.90 21.30
Z 141128P00137000 P 11/28/14 137.0 19.40 22.30
Z 141128P00138000 P 11/28/14 138.0 19.80 23.20
Z 141128P00139000 P 11/28/14 139.0 20.90 24.30
Z 141128P00140000 P 11/28/14 140.0 22.20 25.50
Z 141128P00141000 P 11/28/14 141.0 22.90 26.30
Z 141128P00142000 P 11/28/14 142.0 24.00 27.30
Z 141128P00143000 P 11/28/14 143.0 24.90 28.10
Z 141128P00144000 P 11/28/14 144.0 25.70 29.10
Z 141128P00145000 P 11/28/14 145.0 26.70 30.50
Z 141128P00150000 P 11/28/14 150.0 31.60 35.40
Z 141128P00155000 P 11/28/14 155.0 36.80 40.30
Z 141128P00160000 P 11/28/14 160.0 41.90 45.10
Z 141205C00070000 C 12/05/14 70.0 44.50 48.40
Z 141205C00075000 C 12/05/14 75.0 39.50 43.40
Z 141205C00080000 C 12/05/14 80.0 34.60 38.40
Z 141205C00085000 C 12/05/14 85.0 29.50 32.50
Z 141205C00090000 C 12/05/14 90.0 24.50 27.70
Z 141205C00091000 C 12/05/14 91.0 23.60 27.40
Z 141205C00092000 C 12/05/14 92.0 22.60 26.40
Z 141205C00093000 C 12/05/14 93.0 21.70 25.50
Z 141205C00094000 C 12/05/14 94.0 20.50 24.30
Z 141205C00095000 C 12/05/14 95.0 19.50 22.60
Z 141205C00096000 C 12/05/14 96.0 18.60 21.50
Z 141205C00097000 C 12/05/14 97.0 17.70 20.30
Z 141205C00098000 C 12/05/14 98.0 16.80 19.30
Z 141205C00099000 C 12/05/14 99.0 15.70 18.80
Z 141205C00100000 C 12/05/14 100.0 16.40 17.40
Z 141205C00101000 C 12/05/14 101.0 15.30 16.50
Z 141205C00102000 C 12/05/14 102.0 14.30 15.40
Z 141205C00103000 C 12/05/14 103.0 13.30 14.60
Z 141205C00104000 C 12/05/14 104.0 12.80 13.50
Z 141205C00105000 C 12/05/14 105.0 11.90 12.60
Z 141205C00106000 C 12/05/14 106.0 11.00 11.70
Z 141205C00107000 C 12/05/14 107.0 10.20 10.90
Z 141205C00108000 C 12/05/14 108.0 9.40 10.00
Z 141205C00109000 C 12/05/14 109.0 8.60 9.20
Z 141205C00110000 C 12/05/14 110.0 7.80 8.50
Z 141205C00111000 C 12/05/14 111.0 7.10 7.70
Z 141205C00112000 C 12/05/14 112.0 6.40 7.00
Z 141205C00113000 C 12/05/14 113.0 5.70 6.30
Z 141205C00114000 C 12/05/14 114.0 5.20 5.60
Z 141205C00115000 C 12/05/14 115.0 4.50 5.00
Z 141205C00116000 C 12/05/14 116.0 4.00 4.50
Z 141205C00117000 C 12/05/14 117.0 3.50 3.90
Z 141205C00118000 C 12/05/14 118.0 3.00 3.50
Z 141205C00119000 C 12/05/14 119.0 2.70 3.10
Z 141205C00120000 C 12/05/14 120.0 2.30 2.55
Z 141205C00121000 C 12/05/14 121.0 1.95 2.30
Z 141205C00122000 C 12/05/14 122.0 1.70 1.95
Z 141205C00123000 C 12/05/14 123.0 1.40 1.70
Z 141205C00124000 C 12/05/14 124.0 1.20 1.45
Z 141205C00125000 C 12/05/14 125.0 1.00 1.25
Z 141205C00126000 C 12/05/14 126.0 0.85 1.05
Z 141205C00127000 C 12/05/14 127.0 0.70 0.85
Z 141205C00128000 C 12/05/14 128.0 0.55 0.75
Z 141205C00130000 C 12/05/14 130.0 0.40 0.55
Z 141205C00135000 C 12/05/14 135.0 0.10 0.20
Z 141205C00140000 C 12/05/14 140.0 0.00 0.15
Z 141205C00145000 C 12/05/14 145.0 0.00 0.10
Z 141205C00150000 C 12/05/14 150.0 0.00 0.10
Z 141205P00070000 P 12/05/14 70.0 0.00 0.10
Z 141205P00075000 P 12/05/14 75.0 0.00 0.10
Z 141205P00080000 P 12/05/14 80.0 0.00 0.10
Z 141205P00085000 P 12/05/14 85.0 0.00 0.05
Z 141205P00090000 P 12/05/14 90.0 0.00 0.10
Z 141205P00091000 P 12/05/14 91.0 0.00 0.15
Z 141205P00092000 P 12/05/14 92.0 0.00 0.15
Z 141205P00093000 P 12/05/14 93.0 0.00 0.15
Z 141205P00094000 P 12/05/14 94.0 0.00 0.15
Z 141205P00095000 P 12/05/14 95.0 0.05 0.15
Z 141205P00096000 P 12/05/14 96.0 0.05 0.15
Z 141205P00097000 P 12/05/14 97.0 0.10 0.15
Z 141205P00098000 P 12/05/14 98.0 0.10 0.20
Z 141205P00099000 P 12/05/14 99.0 0.15 0.30
Z 141205P00100000 P 12/05/14 100.0 0.20 0.35
Z 141205P00101000 P 12/05/14 101.0 0.25 0.40
Z 141205P00102000 P 12/05/14 102.0 0.30 0.45
Z 141205P00103000 P 12/05/14 103.0 0.40 0.55
Z 141205P00104000 P 12/05/14 104.0 0.45 0.65
Z 141205P00105000 P 12/05/14 105.0 0.55 0.75
Z 141205P00106000 P 12/05/14 106.0 0.70 0.90
Z 141205P00107000 P 12/05/14 107.0 0.85 1.00
Z 141205P00108000 P 12/05/14 108.0 1.00 1.20
Z 141205P00109000 P 12/05/14 109.0 1.20 1.40
Z 141205P00110000 P 12/05/14 110.0 1.40 1.65
Z 141205P00111000 P 12/05/14 111.0 1.65 1.90
Z 141205P00112000 P 12/05/14 112.0 2.00 2.20
Z 141205P00113000 P 12/05/14 113.0 2.25 2.55
Z 141205P00114000 P 12/05/14 114.0 2.65 2.90
Z 141205P00115000 P 12/05/14 115.0 3.00 3.40
Z 141205P00116000 P 12/05/14 116.0 3.40 3.80
Z 141205P00117000 P 12/05/14 117.0 4.00 4.30
Z 141205P00118000 P 12/05/14 118.0 4.40 4.90
Z 141205P00119000 P 12/05/14 119.0 5.10 5.40
Z 141205P00120000 P 12/05/14 120.0 5.60 6.10
Z 141205P00121000 P 12/05/14 121.0 6.30 6.70
Z 141205P00122000 P 12/05/14 122.0 7.00 7.50
Z 141205P00123000 P 12/05/14 123.0 7.70 8.20
Z 141205P00124000 P 12/05/14 124.0 8.50 9.00
Z 141205P00125000 P 12/05/14 125.0 9.20 9.80
Z 141205P00126000 P 12/05/14 126.0 10.10 10.70
Z 141205P00127000 P 12/05/14 127.0 10.90 11.50
Z 141205P00128000 P 12/05/14 128.0 11.80 12.40
Z 141205P00130000 P 12/05/14 130.0 13.50 14.20
Z 141205P00135000 P 12/05/14 135.0 18.00 20.80
Z 141205P00140000 P 12/05/14 140.0 22.70 25.60
Z 141205P00145000 P 12/05/14 145.0 27.50 30.60
Z 141205P00150000 P 12/05/14 150.0 32.50 35.70
Z 141212C00070000 C 12/12/14 70.0 44.30 48.60
Z 141212C00075000 C 12/12/14 75.0 39.40 42.80
Z 141212C00080000 C 12/12/14 80.0 34.50 37.80
Z 141212C00085000 C 12/12/14 85.0 29.50 33.40
Z 141212C00090000 C 12/12/14 90.0 24.90 28.70
Z 141212C00091000 C 12/12/14 91.0 23.70 26.60
Z 141212C00092000 C 12/12/14 92.0 22.60 26.70
Z 141212C00093000 C 12/12/14 93.0 22.00 25.70
Z 141212C00094000 C 12/12/14 94.0 20.80 23.60
Z 141212C00095000 C 12/12/14 95.0 19.70 22.40
Z 141212C00096000 C 12/12/14 96.0 18.80 21.50
Z 141212C00097000 C 12/12/14 97.0 17.80 20.70
Z 141212C00098000 C 12/12/14 98.0 17.00 19.90
Z 141212C00099000 C 12/12/14 99.0 16.60 18.70
Z 141212C00100000 C 12/12/14 100.0 16.40 17.70
Z 141212C00101000 C 12/12/14 101.0 15.90 16.70
Z 141212C00102000 C 12/12/14 102.0 15.00 15.80
Z 141212C00103000 C 12/12/14 103.0 14.20 14.90
Z 141212C00104000 C 12/12/14 104.0 13.30 14.10
Z 141212C00105000 C 12/12/14 105.0 12.50 13.20
Z 141212C00106000 C 12/12/14 106.0 11.70 12.40
Z 141212C00107000 C 12/12/14 107.0 11.00 11.60
Z 141212C00108000 C 12/12/14 108.0 10.10 10.80
Z 141212C00109000 C 12/12/14 109.0 9.50 10.10
Z 141212C00110000 C 12/12/14 110.0 8.70 9.30
Z 141212C00111000 C 12/12/14 111.0 8.10 8.60
Z 141212C00112000 C 12/12/14 112.0 7.50 8.00
Z 141212C00113000 C 12/12/14 113.0 6.80 7.30
Z 141212C00114000 C 12/12/14 114.0 6.20 6.70
Z 141212C00115000 C 12/12/14 115.0 5.70 6.10
Z 141212C00116000 C 12/12/14 116.0 5.20 5.60
Z 141212C00117000 C 12/12/14 117.0 4.70 5.10
Z 141212C00118000 C 12/12/14 118.0 4.20 4.60
Z 141212C00119000 C 12/12/14 119.0 3.80 4.10
Z 141212C00120000 C 12/12/14 120.0 3.40 3.70
Z 141212C00125000 C 12/12/14 125.0 1.85 2.15
Z 141212C00130000 C 12/12/14 130.0 0.95 1.15
Z 141212C00135000 C 12/12/14 135.0 0.45 0.60
Z 141212C00140000 C 12/12/14 140.0 0.20 0.35
Z 141212C00145000 C 12/12/14 145.0 0.05 0.25
Z 141212C00150000 C 12/12/14 150.0 0.00 0.10
Z 141212P00070000 P 12/12/14 70.0 0.00 0.10
Z 141212P00075000 P 12/12/14 75.0 0.00 0.10
Z 141212P00080000 P 12/12/14 80.0 0.00 0.10
Z 141212P00085000 P 12/12/14 85.0 0.00 0.15
Z 141212P00090000 P 12/12/14 90.0 0.10 0.25
Z 141212P00091000 P 12/12/14 91.0 0.10 0.20
Z 141212P00092000 P 12/12/14 92.0 0.15 0.25
Z 141212P00093000 P 12/12/14 93.0 0.15 0.30
Z 141212P00094000 P 12/12/14 94.0 0.20 0.35
Z 141212P00095000 P 12/12/14 95.0 0.25 0.40
Z 141212P00096000 P 12/12/14 96.0 0.30 0.45
Z 141212P00097000 P 12/12/14 97.0 0.35 0.50
Z 141212P00098000 P 12/12/14 98.0 0.40 0.55
Z 141212P00099000 P 12/12/14 99.0 0.45 0.65
Z 141212P00100000 P 12/12/14 100.0 0.55 0.75
Z 141212P00101000 P 12/12/14 101.0 0.65 0.85
Z 141212P00102000 P 12/12/14 102.0 0.75 0.95
Z 141212P00103000 P 12/12/14 103.0 0.90 1.10
Z 141212P00104000 P 12/12/14 104.0 1.00 1.25
Z 141212P00105000 P 12/12/14 105.0 1.20 1.40
Z 141212P00106000 P 12/12/14 106.0 1.35 1.60
Z 141212P00107000 P 12/12/14 107.0 1.60 1.80
Z 141212P00108000 P 12/12/14 108.0 1.80 2.05
Z 141212P00109000 P 12/12/14 109.0 2.05 2.30
Z 141212P00110000 P 12/12/14 110.0 2.30 2.60
Z 141212P00111000 P 12/12/14 111.0 2.65 2.90
Z 141212P00112000 P 12/12/14 112.0 2.95 3.30
Z 141212P00113000 P 12/12/14 113.0 3.30 3.70
Z 141212P00114000 P 12/12/14 114.0 3.70 4.10
Z 141212P00115000 P 12/12/14 115.0 4.10 4.50
Z 141212P00116000 P 12/12/14 116.0 4.60 5.00
Z 141212P00117000 P 12/12/14 117.0 5.00 5.50
Z 141212P00118000 P 12/12/14 118.0 5.60 6.00
Z 141212P00119000 P 12/12/14 119.0 6.10 6.60
Z 141212P00120000 P 12/12/14 120.0 6.70 7.20
Z 141212P00125000 P 12/12/14 125.0 10.10 10.70
Z 141212P00130000 P 12/12/14 130.0 14.20 14.80
Z 141212P00135000 P 12/12/14 135.0 18.30 20.90
Z 141212P00140000 P 12/12/14 140.0 23.10 25.90
Z 141212P00145000 P 12/12/14 145.0 27.50 30.70
Z 141212P00150000 P 12/12/14 150.0 32.50 35.60
Z 141220C00055000 C 12/20/14 55.0 59.40 63.60
Z 141220C00060000 C 12/20/14 60.0 54.50 58.50
Z 141220C00065000 C 12/20/14 65.0 49.50 53.20
Z 141220C00070000 C 12/20/14 70.0 44.60 48.40
Z 141220C00075000 C 12/20/14 75.0 39.50 42.40
Z 141220C00080000 C 12/20/14 80.0 34.60 38.40
Z 141220C00085000 C 12/20/14 85.0 29.60 32.30
Z 141220C00090000 C 12/20/14 90.0 24.70 27.70
Z 141220C00095000 C 12/20/14 95.0 20.10 22.70
Z 141220C00096000 C 12/20/14 96.0 19.10 22.00
Z 141220C00097000 C 12/20/14 97.0 18.90 21.10
Z 141220C00098000 C 12/20/14 98.0 18.90 19.80
Z 141220C00099000 C 12/20/14 99.0 18.10 18.90
Z 141220C00100000 C 12/20/14 100.0 17.20 18.00
Z 141220C00101000 C 12/20/14 101.0 16.40 17.10
Z 141220C00102000 C 12/20/14 102.0 15.50 16.30
Z 141220C00103000 C 12/20/14 103.0 14.70 15.40
Z 141220C00104000 C 12/20/14 104.0 13.90 14.60
Z 141220C00105000 C 12/20/14 105.0 13.10 13.80
Z 141220C00106000 C 12/20/14 106.0 12.40 13.00
Z 141220C00107000 C 12/20/14 107.0 11.50 12.20
Z 141220C00108000 C 12/20/14 108.0 10.90 11.50
Z 141220C00109000 C 12/20/14 109.0 10.20 10.80
Z 141220C00110000 C 12/20/14 110.0 9.50 10.10
Z 141220C00111000 C 12/20/14 111.0 8.90 9.40
Z 141220C00112000 C 12/20/14 112.0 8.20 8.80
Z 141220C00113000 C 12/20/14 113.0 7.60 8.20
Z 141220C00114000 C 12/20/14 114.0 7.10 7.60
Z 141220C00115000 C 12/20/14 115.0 6.50 7.00
Z 141220C00116000 C 12/20/14 116.0 6.00 6.50
Z 141220C00117000 C 12/20/14 117.0 5.50 6.00
Z 141220C00118000 C 12/20/14 118.0 5.00 5.50
Z 141220C00119000 C 12/20/14 119.0 4.60 5.00
Z 141220C00120000 C 12/20/14 120.0 4.20 4.50
Z 141220C00121000 C 12/20/14 121.0 3.80 4.20
Z 141220C00122000 C 12/20/14 122.0 3.50 3.90
Z 141220C00123000 C 12/20/14 123.0 3.20 3.50
Z 141220C00124000 C 12/20/14 124.0 2.90 3.20
Z 141220C00125000 C 12/20/14 125.0 2.65 2.90
Z 141220C00126000 C 12/20/14 126.0 2.35 2.65
Z 141220C00127000 C 12/20/14 127.0 2.10 2.40
Z 141220C00128000 C 12/20/14 128.0 1.90 2.15
Z 141220C00129000 C 12/20/14 129.0 1.70 1.95
Z 141220C00130000 C 12/20/14 130.0 1.55 1.75
Z 141220C00131000 C 12/20/14 131.0 1.35 1.60
Z 141220C00132000 C 12/20/14 132.0 1.20 1.45
Z 141220C00133000 C 12/20/14 133.0 1.10 1.30
Z 141220C00134000 C 12/20/14 134.0 0.95 1.15
Z 141220C00135000 C 12/20/14 135.0 0.85 1.05
Z 141220C00140000 C 12/20/14 140.0 0.45 0.60
Z 141220C00145000 C 12/20/14 145.0 0.25 0.40
Z 141220C00150000 C 12/20/14 150.0 0.10 0.25
Z 141220C00155000 C 12/20/14 155.0 0.05 0.20
Z 141220C00160000 C 12/20/14 160.0 0.00 0.15
Z 141220P00055000 P 12/20/14 55.0 0.00 0.10
Z 141220P00060000 P 12/20/14 60.0 0.00 0.10
Z 141220P00065000 P 12/20/14 65.0 0.00 0.10
Z 141220P00070000 P 12/20/14 70.0 0.00 0.10
Z 141220P00075000 P 12/20/14 75.0 0.00 0.10
Z 141220P00080000 P 12/20/14 80.0 0.05 0.15
Z 141220P00085000 P 12/20/14 85.0 0.10 0.25
Z 141220P00090000 P 12/20/14 90.0 0.25 0.40
Z 141220P00095000 P 12/20/14 95.0 0.50 0.60
Z 141220P00096000 P 12/20/14 96.0 0.55 0.75
Z 141220P00097000 P 12/20/14 97.0 0.65 0.85
Z 141220P00098000 P 12/20/14 98.0 0.75 0.90
Z 141220P00099000 P 12/20/14 99.0 0.85 1.05
Z 141220P00100000 P 12/20/14 100.0 0.95 1.15
Z 141220P00101000 P 12/20/14 101.0 1.10 1.30
Z 141220P00102000 P 12/20/14 102.0 1.20 1.45
Z 141220P00103000 P 12/20/14 103.0 1.40 1.65
Z 141220P00104000 P 12/20/14 104.0 1.55 1.80
Z 141220P00105000 P 12/20/14 105.0 1.80 2.00
Z 141220P00106000 P 12/20/14 106.0 2.00 2.25
Z 141220P00107000 P 12/20/14 107.0 2.25 2.50
Z 141220P00108000 P 12/20/14 108.0 2.50 2.80
Z 141220P00109000 P 12/20/14 109.0 2.80 3.10
Z 141220P00110000 P 12/20/14 110.0 3.10 3.40
Z 141220P00111000 P 12/20/14 111.0 3.40 3.80
Z 141220P00112000 P 12/20/14 112.0 3.70 4.10
Z 141220P00113000 P 12/20/14 113.0 4.10 4.50
Z 141220P00114000 P 12/20/14 114.0 4.50 5.00
Z 141220P00115000 P 12/20/14 115.0 5.00 5.40
Z 141220P00116000 P 12/20/14 116.0 5.40 5.90
Z 141220P00117000 P 12/20/14 117.0 5.90 6.40
Z 141220P00118000 P 12/20/14 118.0 6.50 6.90
Z 141220P00119000 P 12/20/14 119.0 7.00 7.50
Z 141220P00120000 P 12/20/14 120.0 7.60 8.10
Z 141220P00121000 P 12/20/14 121.0 8.20 8.70
Z 141220P00122000 P 12/20/14 122.0 8.90 9.40
Z 141220P00123000 P 12/20/14 123.0 9.50 10.10
Z 141220P00124000 P 12/20/14 124.0 10.20 10.80
Z 141220P00125000 P 12/20/14 125.0 11.00 11.50
Z 141220P00126000 P 12/20/14 126.0 11.70 12.20
Z 141220P00127000 P 12/20/14 127.0 12.40 13.00
Z 141220P00128000 P 12/20/14 128.0 13.20 13.80
Z 141220P00129000 P 12/20/14 129.0 14.00 14.60
Z 141220P00130000 P 12/20/14 130.0 14.80 15.40
Z 141220P00131000 P 12/20/14 131.0 15.60 16.30
Z 141220P00132000 P 12/20/14 132.0 16.50 17.10
Z 141220P00133000 P 12/20/14 133.0 17.30 18.00
Z 141220P00134000 P 12/20/14 134.0 18.20 18.90
Z 141220P00135000 P 12/20/14 135.0 19.10 19.80
Z 141220P00140000 P 12/20/14 140.0 23.30 26.20
Z 141220P00145000 P 12/20/14 145.0 28.20 30.90
Z 141220P00150000 P 12/20/14 150.0 33.10 35.80
Z 141220P00155000 P 12/20/14 155.0 37.90 40.60
Z 141220P00160000 P 12/20/14 160.0 42.90 45.70
Z 141226C00065000 C 12/26/14 65.0 49.50 53.50
Z 141226C00070000 C 12/26/14 70.0 44.70 48.50
Z 141226C00075000 C 12/26/14 75.0 39.50 43.60
Z 141226C00080000 C 12/26/14 80.0 34.50 38.40
Z 141226C00085000 C 12/26/14 85.0 29.60 32.60
Z 141226C00090000 C 12/26/14 90.0 24.80 28.70
Z 141226C00091000 C 12/26/14 91.0 23.80 27.80
Z 141226C00092000 C 12/26/14 92.0 22.90 26.80
Z 141226C00093000 C 12/26/14 93.0 22.10 24.80
Z 141226C00094000 C 12/26/14 94.0 21.10 24.20
Z 141226C00095000 C 12/26/14 95.0 20.60 23.90
Z 141226C00096000 C 12/26/14 96.0 20.70 21.90
Z 141226C00097000 C 12/26/14 97.0 20.20 20.90
Z 141226C00098000 C 12/26/14 98.0 19.30 20.00
Z 141226C00099000 C 12/26/14 99.0 18.50 19.10
Z 141226C00100000 C 12/26/14 100.0 17.60 18.20
Z 141226C00101000 C 12/26/14 101.0 16.80 17.40
Z 141226C00102000 C 12/26/14 102.0 15.90 16.60
Z 141226C00103000 C 12/26/14 103.0 15.10 15.70
Z 141226C00104000 C 12/26/14 104.0 14.30 14.90
Z 141226C00105000 C 12/26/14 105.0 13.60 14.10
Z 141226C00106000 C 12/26/14 106.0 12.80 13.40
Z 141226C00107000 C 12/26/14 107.0 12.10 12.70
Z 141226C00108000 C 12/26/14 108.0 11.40 11.90
Z 141226C00109000 C 12/26/14 109.0 10.70 11.20
Z 141226C00110000 C 12/26/14 110.0 10.00 10.50
Z 141226C00111000 C 12/26/14 111.0 9.30 9.90
Z 141226C00112000 C 12/26/14 112.0 8.70 9.30
Z 141226C00113000 C 12/26/14 113.0 8.20 8.70
Z 141226C00114000 C 12/26/14 114.0 7.60 8.10
Z 141226C00115000 C 12/26/14 115.0 7.00 7.50
Z 141226C00116000 C 12/26/14 116.0 6.50 7.00
Z 141226C00117000 C 12/26/14 117.0 6.00 6.50
Z 141226C00118000 C 12/26/14 118.0 5.60 6.00
Z 141226C00119000 C 12/26/14 119.0 5.10 5.60
Z 141226C00120000 C 12/26/14 120.0 4.70 5.10
Z 141226C00125000 C 12/26/14 125.0 3.00 3.40
Z 141226C00130000 C 12/26/14 130.0 1.90 2.10
Z 141226C00135000 C 12/26/14 135.0 1.15 1.30
Z 141226C00140000 C 12/26/14 140.0 0.65 0.80
Z 141226C00145000 C 12/26/14 145.0 0.35 0.55
Z 141226C00150000 C 12/26/14 150.0 0.15 0.35
Z 141226C00155000 C 12/26/14 155.0 0.05 0.25
Z 141226C00160000 C 12/26/14 160.0 0.00 0.20
Z 141226P00065000 P 12/26/14 65.0 0.00 0.10
Z 141226P00070000 P 12/26/14 70.0 0.00 0.10
Z 141226P00075000 P 12/26/14 75.0 0.00 0.15
Z 141226P00080000 P 12/26/14 80.0 0.05 0.20
Z 141226P00085000 P 12/26/14 85.0 0.15 0.30
Z 141226P00090000 P 12/26/14 90.0 0.35 0.50
Z 141226P00091000 P 12/26/14 91.0 0.40 0.55
Z 141226P00092000 P 12/26/14 92.0 0.45 0.65
Z 141226P00093000 P 12/26/14 93.0 0.50 0.70
Z 141226P00094000 P 12/26/14 94.0 0.60 0.80
Z 141226P00095000 P 12/26/14 95.0 0.70 0.85
Z 141226P00096000 P 12/26/14 96.0 0.75 0.95
Z 141226P00097000 P 12/26/14 97.0 0.90 1.05
Z 141226P00098000 P 12/26/14 98.0 1.00 1.20
Z 141226P00099000 P 12/26/14 99.0 1.10 1.30
Z 141226P00100000 P 12/26/14 100.0 1.25 1.45
Z 141226P00101000 P 12/26/14 101.0 1.40 1.60
Z 141226P00102000 P 12/26/14 102.0 1.55 1.80
Z 141226P00103000 P 12/26/14 103.0 1.75 2.00
Z 141226P00104000 P 12/26/14 104.0 1.95 2.20
Z 141226P00105000 P 12/26/14 105.0 2.15 2.40
Z 141226P00106000 P 12/26/14 106.0 2.40 2.65
Z 141226P00107000 P 12/26/14 107.0 2.65 2.95
Z 141226P00108000 P 12/26/14 108.0 2.95 3.30
Z 141226P00109000 P 12/26/14 109.0 3.20 3.60
Z 141226P00110000 P 12/26/14 110.0 3.50 3.90
Z 141226P00111000 P 12/26/14 111.0 3.90 4.30
Z 141226P00112000 P 12/26/14 112.0 4.20 4.60
Z 141226P00113000 P 12/26/14 113.0 4.70 5.00
Z 141226P00114000 P 12/26/14 114.0 5.10 5.50
Z 141226P00115000 P 12/26/14 115.0 5.50 5.90
Z 141226P00116000 P 12/26/14 116.0 6.00 6.40
Z 141226P00117000 P 12/26/14 117.0 6.60 6.90
Z 141226P00118000 P 12/26/14 118.0 7.00 7.50
Z 141226P00119000 P 12/26/14 119.0 7.60 8.00
Z 141226P00120000 P 12/26/14 120.0 8.20 8.60
Z 141226P00125000 P 12/26/14 125.0 11.40 11.90
Z 141226P00130000 P 12/26/14 130.0 15.20 15.70
Z 141226P00135000 P 12/26/14 135.0 19.40 20.00
Z 141226P00140000 P 12/26/14 140.0 23.90 24.50
Z 141226P00145000 P 12/26/14 145.0 28.10 31.00
Z 141226P00150000 P 12/26/14 150.0 32.80 35.80
Z 141226P00155000 P 12/26/14 155.0 37.70 40.80
Z 141226P00160000 P 12/26/14 160.0 42.80 45.60
Z 150102C00070000 C 01/02/15 70.0 44.50 47.90
Z 150102C00075000 C 01/02/15 75.0 39.50 43.40
Z 150102C00080000 C 01/02/15 80.0 34.60 38.30
Z 150102C00085000 C 01/02/15 85.0 29.80 33.50
Z 150102C00090000 C 01/02/15 90.0 25.00 28.30
Z 150102C00092000 C 01/02/15 92.0 23.10 26.50
Z 150102C00093000 C 01/02/15 93.0 22.20 25.40
Z 150102C00094000 C 01/02/15 94.0 22.20 24.30
Z 150102C00095000 C 01/02/15 95.0 22.10 22.90
Z 150102C00096000 C 01/02/15 96.0 21.30 22.00
Z 150102C00097000 C 01/02/15 97.0 20.50 21.10
Z 150102C00098000 C 01/02/15 98.0 19.40 20.20
Z 150102C00099000 C 01/02/15 99.0 18.80 19.40
Z 150102C00100000 C 01/02/15 100.0 17.90 18.50
Z 150102C00101000 C 01/02/15 101.0 17.10 17.70
Z 150102C00102000 C 01/02/15 102.0 16.20 16.90
Z 150102C00103000 C 01/02/15 103.0 15.50 16.10
Z 150102C00104000 C 01/02/15 104.0 14.80 15.30
Z 150102C00105000 C 01/02/15 105.0 14.00 14.60
Z 150102C00106000 C 01/02/15 106.0 13.30 13.80
Z 150102C00107000 C 01/02/15 107.0 12.60 13.10
Z 150102C00108000 C 01/02/15 108.0 11.90 12.40
Z 150102C00109000 C 01/02/15 109.0 11.20 11.70
Z 150102C00110000 C 01/02/15 110.0 10.60 11.00
Z 150102C00111000 C 01/02/15 111.0 10.00 10.40
Z 150102C00112000 C 01/02/15 112.0 9.40 9.80
Z 150102C00113000 C 01/02/15 113.0 8.80 9.20
Z 150102C00114000 C 01/02/15 114.0 8.20 8.60
Z 150102C00115000 C 01/02/15 115.0 7.70 8.10
Z 150102C00116000 C 01/02/15 116.0 7.20 7.60
Z 150102C00117000 C 01/02/15 117.0 6.70 7.10
Z 150102C00118000 C 01/02/15 118.0 6.20 6.60
Z 150102C00119000 C 01/02/15 119.0 5.80 6.20
Z 150102C00120000 C 01/02/15 120.0 5.40 5.70
Z 150102C00121000 C 01/02/15 121.0 5.00 5.30
Z 150102C00125000 C 01/02/15 125.0 3.60 3.90
Z 150102C00130000 C 01/02/15 130.0 2.40 2.65
Z 150102C00135000 C 01/02/15 135.0 1.50 1.75
Z 150102C00140000 C 01/02/15 140.0 0.90 1.10
Z 150102C00145000 C 01/02/15 145.0 0.55 0.75
Z 150102C00150000 C 01/02/15 150.0 0.30 0.45
Z 150102C00155000 C 01/02/15 155.0 0.15 0.35
Z 150102C00160000 C 01/02/15 160.0 0.10 0.20
Z 150102P00070000 P 01/02/15 70.0 0.00 0.15
Z 150102P00075000 P 01/02/15 75.0 0.05 0.20
Z 150102P00080000 P 01/02/15 80.0 0.15 0.25
Z 150102P00085000 P 01/02/15 85.0 0.25 0.40
Z 150102P00090000 P 01/02/15 90.0 0.50 0.65
Z 150102P00092000 P 01/02/15 92.0 0.65 0.80
Z 150102P00093000 P 01/02/15 93.0 0.75 0.90
Z 150102P00094000 P 01/02/15 94.0 0.85 1.00
Z 150102P00095000 P 01/02/15 95.0 0.95 1.10
Z 150102P00096000 P 01/02/15 96.0 1.05 1.25
Z 150102P00097000 P 01/02/15 97.0 1.15 1.35
Z 150102P00098000 P 01/02/15 98.0 1.30 1.50
Z 150102P00099000 P 01/02/15 99.0 1.45 1.65
Z 150102P00100000 P 01/02/15 100.0 1.60 1.80
Z 150102P00101000 P 01/02/15 101.0 1.75 2.00
Z 150102P00102000 P 01/02/15 102.0 1.95 2.20
Z 150102P00103000 P 01/02/15 103.0 2.15 2.40
Z 150102P00104000 P 01/02/15 104.0 2.45 2.60
Z 150102P00105000 P 01/02/15 105.0 2.70 2.85
Z 150102P00106000 P 01/02/15 106.0 2.90 3.20
Z 150102P00107000 P 01/02/15 107.0 3.20 3.50
Z 150102P00108000 P 01/02/15 108.0 3.50 3.80
Z 150102P00109000 P 01/02/15 109.0 3.80 4.10
Z 150102P00110000 P 01/02/15 110.0 4.20 4.40
Z 150102P00111000 P 01/02/15 111.0 4.50 4.80
Z 150102P00112000 P 01/02/15 112.0 4.90 5.20
Z 150102P00113000 P 01/02/15 113.0 5.30 5.60
Z 150102P00114000 P 01/02/15 114.0 5.70 6.10
Z 150102P00115000 P 01/02/15 115.0 6.20 6.50
Z 150102P00116000 P 01/02/15 116.0 6.80 7.00
Z 150102P00117000 P 01/02/15 117.0 7.20 7.50
Z 150102P00118000 P 01/02/15 118.0 7.70 8.10
Z 150102P00119000 P 01/02/15 119.0 8.20 8.70
Z 150102P00120000 P 01/02/15 120.0 8.80 9.30
Z 150102P00121000 P 01/02/15 121.0 9.50 9.90
Z 150102P00125000 P 01/02/15 125.0 12.00 12.50
Z 150102P00130000 P 01/02/15 130.0 15.70 16.30
Z 150102P00135000 P 01/02/15 135.0 19.80 20.40
Z 150102P00140000 P 01/02/15 140.0 24.20 24.80
Z 150102P00145000 P 01/02/15 145.0 28.10 31.30
Z 150102P00150000 P 01/02/15 150.0 33.00 36.10
Z 150102P00155000 P 01/02/15 155.0 37.70 40.90
Z 150102P00160000 P 01/02/15 160.0 42.40 45.80
Z 150117C00015000 C 01/17/15 15.0 99.30 103.40
Z 150117C00017500 C 01/17/15 17.5 96.90 100.70
Z 150117C00020000 C 01/17/15 20.0 94.30 98.40
Z 150117C00022500 C 01/17/15 22.5 91.90 95.70
Z 150117C00025000 C 01/17/15 25.0 89.50 93.40
Z 150117C00030000 C 01/17/15 30.0 84.50 88.40
Z 150117C00035000 C 01/17/15 35.0 79.50 83.40
Z 150117C00040000 C 01/17/15 40.0 74.50 78.40
Z 150117C00045000 C 01/17/15 45.0 69.40 73.20
Z 150117C00050000 C 01/17/15 50.0 64.30 68.50
Z 150117C00055000 C 01/17/15 55.0 59.40 63.20
Z 150117C00060000 C 01/17/15 60.0 54.50 58.20
Z 150117C00065000 C 01/17/15 65.0 49.30 52.50
Z 150117C00070000 C 01/17/15 70.0 44.40 47.90
Z 150117C00075000 C 01/17/15 75.0 39.60 43.30
Z 150117C00080000 C 01/17/15 80.0 34.80 37.80
Z 150117C00085000 C 01/17/15 85.0 30.00 32.90
Z 150117C00090000 C 01/17/15 90.0 26.20 28.20
Z 150117C00095000 C 01/17/15 95.0 22.90 23.60
Z 150117C00100000 C 01/17/15 100.0 18.80 19.50
Z 150117C00105000 C 01/17/15 105.0 15.10 15.70
Z 150117C00110000 C 01/17/15 110.0 11.90 12.40
Z 150117C00115000 C 01/17/15 115.0 9.10 9.50
Z 150117C00120000 C 01/17/15 120.0 6.80 7.10
Z 150117C00125000 C 01/17/15 125.0 4.90 5.10
Z 150117C00130000 C 01/17/15 130.0 3.50 3.80
Z 150117C00135000 C 01/17/15 135.0 2.45 2.70
Z 150117C00140000 C 01/17/15 140.0 1.65 1.90
Z 150117C00145000 C 01/17/15 145.0 1.05 1.25
Z 150117C00150000 C 01/17/15 150.0 0.70 0.90
Z 150117C00155000 C 01/17/15 155.0 0.40 0.60
Z 150117C00160000 C 01/17/15 160.0 0.25 0.45
Z 150117C00165000 C 01/17/15 165.0 0.15 0.30
Z 150117C00170000 C 01/17/15 170.0 0.00 0.25
Z 150117C00175000 C 01/17/15 175.0 0.05 0.20
Z 150117C00180000 C 01/17/15 180.0 0.00 0.15
Z 150117C00185000 C 01/17/15 185.0 0.00 0.15
Z 150117C00190000 C 01/17/15 190.0 0.00 0.10
Z 150117C00195000 C 01/17/15 195.0 0.00 0.10
Z 150117C00200000 C 01/17/15 200.0 0.00 0.10
Z 150117C00210000 C 01/17/15 210.0 0.00 0.10
Z 150117C00220000 C 01/17/15 220.0 0.00 0.10
Z 150117P00015000 P 01/17/15 15.0 0.00 0.10
Z 150117P00017500 P 01/17/15 17.5 0.00 0.10
Z 150117P00020000 P 01/17/15 20.0 0.00 0.10
Z 150117P00022500 P 01/17/15 22.5 0.00 0.10
Z 150117P00025000 P 01/17/15 25.0 0.00 0.10
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 0.05
Z 150117P00050000 P 01/17/15 50.0 0.00 0.05
Z 150117P00055000 P 01/17/15 55.0 0.00 0.10
Z 150117P00060000 P 01/17/15 60.0 0.05 0.10
Z 150117P00065000 P 01/17/15 65.0 0.00 0.15
Z 150117P00070000 P 01/17/15 70.0 0.10 0.20
Z 150117P00075000 P 01/17/15 75.0 0.20 0.35
Z 150117P00080000 P 01/17/15 80.0 0.35 0.50
Z 150117P00085000 P 01/17/15 85.0 0.60 0.80
Z 150117P00090000 P 01/17/15 90.0 1.00 1.15
Z 150117P00095000 P 01/17/15 95.0 1.60 1.90
Z 150117P00100000 P 01/17/15 100.0 2.50 2.75
Z 150117P00105000 P 01/17/15 105.0 3.80 4.10
Z 150117P00110000 P 01/17/15 110.0 5.50 5.90
Z 150117P00115000 P 01/17/15 115.0 7.60 8.00
Z 150117P00120000 P 01/17/15 120.0 10.20 10.70
Z 150117P00125000 P 01/17/15 125.0 13.30 13.90
Z 150117P00130000 P 01/17/15 130.0 16.90 17.40
Z 150117P00135000 P 01/17/15 135.0 20.80 21.40
Z 150117P00140000 P 01/17/15 140.0 24.90 25.60
Z 150117P00145000 P 01/17/15 145.0 29.40 30.00
Z 150117P00150000 P 01/17/15 150.0 33.30 35.60
Z 150117P00155000 P 01/17/15 155.0 38.30 41.30
Z 150117P00160000 P 01/17/15 160.0 42.30 46.10
Z 150117P00165000 P 01/17/15 165.0 47.20 50.90
Z 150117P00170000 P 01/17/15 170.0 52.10 56.00
Z 150117P00175000 P 01/17/15 175.0 57.20 60.90
Z 150117P00180000 P 01/17/15 180.0 62.00 65.70
Z 150117P00185000 P 01/17/15 185.0 66.80 70.80
Z 150117P00190000 P 01/17/15 190.0 72.10 75.70
Z 150117P00195000 P 01/17/15 195.0 76.90 80.70
Z 150117P00200000 P 01/17/15 200.0 82.20 85.80
Z 150117P00210000 P 01/17/15 210.0 92.10 95.70
Z 150117P00220000 P 01/17/15 220.0 102.10 105.70
Z 150220C00055000 C 02/20/15 55.0 59.50 63.60
Z 150220C00060000 C 02/20/15 60.0 54.60 58.70
Z 150220C00065000 C 02/20/15 65.0 49.70 53.70
Z 150220C00070000 C 02/20/15 70.0 44.90 48.90
Z 150220C00075000 C 02/20/15 75.0 40.20 44.00
Z 150220C00080000 C 02/20/15 80.0 35.60 39.80
Z 150220C00085000 C 02/20/15 85.0 33.00 33.80
Z 150220C00090000 C 02/20/15 90.0 28.90 29.60
Z 150220C00095000 C 02/20/15 95.0 24.90 25.60
Z 150220C00100000 C 02/20/15 100.0 21.20 22.00
Z 150220C00105000 C 02/20/15 105.0 18.00 18.60
Z 150220C00110000 C 02/20/15 110.0 15.00 15.60
Z 150220C00115000 C 02/20/15 115.0 12.40 12.90
Z 150220C00120000 C 02/20/15 120.0 10.10 10.60
Z 150220C00125000 C 02/20/15 125.0 8.10 8.60
Z 150220C00130000 C 02/20/15 130.0 6.50 6.90
Z 150220C00135000 C 02/20/15 135.0 5.10 5.50
Z 150220C00140000 C 02/20/15 140.0 4.00 4.40
Z 150220C00145000 C 02/20/15 145.0 3.10 3.40
Z 150220C00150000 C 02/20/15 150.0 2.45 2.65
Z 150220C00155000 C 02/20/15 155.0 1.80 2.10
Z 150220C00160000 C 02/20/15 160.0 1.40 1.65
Z 150220C00165000 C 02/20/15 165.0 1.05 1.30
Z 150220C00170000 C 02/20/15 170.0 0.80 1.00
Z 150220C00175000 C 02/20/15 175.0 0.60 0.80
Z 150220C00180000 C 02/20/15 180.0 0.40 0.65
Z 150220C00185000 C 02/20/15 185.0 0.30 0.50
Z 150220C00190000 C 02/20/15 190.0 0.15 0.40
Z 150220C00195000 C 02/20/15 195.0 0.10 0.30
Z 150220C00200000 C 02/20/15 200.0 0.10 0.25
Z 150220C00210000 C 02/20/15 210.0 0.05 0.25
Z 150220C00220000 C 02/20/15 220.0 0.00 0.15
Z 150220P00055000 P 02/20/15 55.0 0.10 0.20
Z 150220P00060000 P 02/20/15 60.0 0.20 0.30
Z 150220P00065000 P 02/20/15 65.0 0.30 0.50
Z 150220P00070000 P 02/20/15 70.0 0.55 0.75
Z 150220P00075000 P 02/20/15 75.0 0.85 1.10
Z 150220P00080000 P 02/20/15 80.0 1.30 1.55
Z 150220P00085000 P 02/20/15 85.0 1.90 2.20
Z 150220P00090000 P 02/20/15 90.0 2.70 3.10
Z 150220P00095000 P 02/20/15 95.0 3.70 4.10
Z 150220P00100000 P 02/20/15 100.0 5.10 5.50
Z 150220P00105000 P 02/20/15 105.0 6.70 7.20
Z 150220P00110000 P 02/20/15 110.0 8.70 9.20
Z 150220P00115000 P 02/20/15 115.0 11.00 11.50
Z 150220P00120000 P 02/20/15 120.0 13.70 14.20
Z 150220P00125000 P 02/20/15 125.0 16.70 17.20
Z 150220P00130000 P 02/20/15 130.0 20.00 20.60
Z 150220P00135000 P 02/20/15 135.0 23.60 24.20
Z 150220P00140000 P 02/20/15 140.0 27.50 28.10
Z 150220P00145000 P 02/20/15 145.0 31.50 32.20
Z 150220P00150000 P 02/20/15 150.0 35.80 36.60
Z 150220P00155000 P 02/20/15 155.0 40.20 41.00
Z 150220P00160000 P 02/20/15 160.0 44.70 45.50
Z 150220P00165000 P 02/20/15 165.0 48.50 51.90
Z 150220P00170000 P 02/20/15 170.0 53.50 56.70
Z 150220P00175000 P 02/20/15 175.0 58.20 61.40
Z 150220P00180000 P 02/20/15 180.0 63.30 66.30
Z 150220P00185000 P 02/20/15 185.0 67.90 71.10
Z 150220P00190000 P 02/20/15 190.0 72.20 76.10
Z 150220P00195000 P 02/20/15 195.0 77.50 81.00
Z 150220P00200000 P 02/20/15 200.0 82.50 86.00
Z 150220P00210000 P 02/20/15 210.0 92.40 95.90
Z 150220P00220000 P 02/20/15 220.0 102.00 105.80
Z 150515C00050000 C 05/15/15 50.0 64.70 69.00
Z 150515C00055000 C 05/15/15 55.0 59.90 63.40
Z 150515C00060000 C 05/15/15 60.0 55.20 58.50
Z 150515C00065000 C 05/15/15 65.0 50.50 54.90
Z 150515C00070000 C 05/15/15 70.0 45.90 49.50
Z 150515C00075000 C 05/15/15 75.0 43.70 44.40
Z 150515C00080000 C 05/15/15 80.0 39.30 40.30
Z 150515C00085000 C 05/15/15 85.0 35.60 36.40
Z 150515C00090000 C 05/15/15 90.0 31.90 32.70
Z 150515C00095000 C 05/15/15 95.0 28.60 29.30
Z 150515C00100000 C 05/15/15 100.0 25.40 26.00
Z 150515C00105000 C 05/15/15 105.0 22.50 23.10
Z 150515C00110000 C 05/15/15 110.0 19.80 20.40
Z 150515C00115000 C 05/15/15 115.0 17.30 17.90
Z 150515C00120000 C 05/15/15 120.0 15.10 15.60
Z 150515C00125000 C 05/15/15 125.0 13.10 13.60
Z 150515C00130000 C 05/15/15 130.0 11.30 11.80
Z 150515C00135000 C 05/15/15 135.0 9.70 10.20
Z 150515C00140000 C 05/15/15 140.0 8.30 8.80
Z 150515C00145000 C 05/15/15 145.0 7.10 7.60
Z 150515C00150000 C 05/15/15 150.0 6.00 6.50
Z 150515C00155000 C 05/15/15 155.0 5.10 5.60
Z 150515C00160000 C 05/15/15 160.0 4.30 4.80
Z 150515C00165000 C 05/15/15 165.0 3.60 4.10
Z 150515C00170000 C 05/15/15 170.0 3.00 3.40
Z 150515C00175000 C 05/15/15 175.0 2.55 2.95
Z 150515C00180000 C 05/15/15 180.0 2.15 2.45
Z 150515C00185000 C 05/15/15 185.0 1.75 2.15
Z 150515P00050000 P 05/15/15 50.0 0.40 0.60
Z 150515P00055000 P 05/15/15 55.0 0.65 0.90
Z 150515P00060000 P 05/15/15 60.0 0.95 1.25
Z 150515P00065000 P 05/15/15 65.0 1.40 1.60
Z 150515P00070000 P 05/15/15 70.0 1.95 2.35
Z 150515P00075000 P 05/15/15 75.0 2.70 3.10
Z 150515P00080000 P 05/15/15 80.0 3.60 4.00
Z 150515P00085000 P 05/15/15 85.0 4.70 5.20
Z 150515P00090000 P 05/15/15 90.0 6.00 6.50
Z 150515P00095000 P 05/15/15 95.0 7.70 8.10
Z 150515P00100000 P 05/15/15 100.0 9.30 9.90
Z 150515P00105000 P 05/15/15 105.0 11.40 12.00
Z 150515P00110000 P 05/15/15 110.0 13.60 14.30
Z 150515P00115000 P 05/15/15 115.0 16.20 16.80
Z 150515P00120000 P 05/15/15 120.0 18.90 19.60
Z 150515P00125000 P 05/15/15 125.0 21.90 22.50
Z 150515P00130000 P 05/15/15 130.0 25.10 25.70
Z 150515P00135000 P 05/15/15 135.0 28.50 29.20
Z 150515P00140000 P 05/15/15 140.0 32.10 32.70
Z 150515P00145000 P 05/15/15 145.0 35.80 36.50
Z 150515P00150000 P 05/15/15 150.0 39.70 40.40
Z 150515P00155000 P 05/15/15 155.0 43.80 44.50
Z 150515P00160000 P 05/15/15 160.0 48.00 48.70
Z 150515P00165000 P 05/15/15 165.0 52.30 53.00
Z 150515P00170000 P 05/15/15 170.0 56.70 57.40
Z 150515P00175000 P 05/15/15 175.0 61.10 61.90
Z 150515P00180000 P 05/15/15 180.0 65.70 66.50
Z 150515P00185000 P 05/15/15 185.0 70.30 71.20
Z 150619C00050000 C 06/19/15 50.0 64.70 69.00
Z 150619C00055000 C 06/19/15 55.0 60.00 64.50
Z 150619C00060000 C 06/19/15 60.0 55.40 59.80
Z 150619C00065000 C 06/19/15 65.0 50.90 55.00
Z 150619C00070000 C 06/19/15 70.0 46.60 51.00
Z 150619C00075000 C 06/19/15 75.0 44.00 45.00
Z 150619C00080000 C 06/19/15 80.0 40.00 41.00
Z 150619C00085000 C 06/19/15 85.0 36.40 37.20
Z 150619C00090000 C 06/19/15 90.0 32.90 33.60
Z 150619C00095000 C 06/19/15 95.0 29.60 30.30
Z 150619C00100000 C 06/19/15 100.0 26.50 27.20
Z 150619C00105000 C 06/19/15 105.0 23.60 24.30
Z 150619C00110000 C 06/19/15 110.0 21.00 21.60
Z 150619C00115000 C 06/19/15 115.0 18.60 19.20
Z 150619C00120000 C 06/19/15 120.0 16.30 17.00
Z 150619C00125000 C 06/19/15 125.0 14.50 14.90
Z 150619C00130000 C 06/19/15 130.0 12.50 13.10
Z 150619C00135000 C 06/19/15 135.0 10.90 11.50
Z 150619C00140000 C 06/19/15 140.0 9.50 10.00
Z 150619C00145000 C 06/19/15 145.0 8.20 8.70
Z 150619C00150000 C 06/19/15 150.0 7.00 7.60
Z 150619C00155000 C 06/19/15 155.0 6.10 6.60
Z 150619C00160000 C 06/19/15 160.0 5.20 5.70
Z 150619C00165000 C 06/19/15 165.0 4.40 5.00
Z 150619C00170000 C 06/19/15 170.0 3.80 4.30
Z 150619C00175000 C 06/19/15 175.0 3.20 3.70
Z 150619C00180000 C 06/19/15 180.0 2.75 3.20
Z 150619C00185000 C 06/19/15 185.0 2.35 2.80
Z 150619C00190000 C 06/19/15 190.0 1.95 2.40
Z 150619C00195000 C 06/19/15 195.0 1.65 2.05
Z 150619C00200000 C 06/19/15 200.0 1.40 1.80
Z 150619C00210000 C 06/19/15 210.0 0.95 1.35
Z 150619C00220000 C 06/19/15 220.0 0.65 1.05
Z 150619P00050000 P 06/19/15 50.0 0.60 0.85
Z 150619P00055000 P 06/19/15 55.0 0.90 1.20
Z 150619P00060000 P 06/19/15 60.0 1.30 1.65
Z 150619P00065000 P 06/19/15 65.0 1.85 2.20
Z 150619P00070000 P 06/19/15 70.0 2.50 2.90
Z 150619P00075000 P 06/19/15 75.0 3.30 3.80
Z 150619P00080000 P 06/19/15 80.0 4.30 4.80
Z 150619P00085000 P 06/19/15 85.0 5.50 6.10
Z 150619P00090000 P 06/19/15 90.0 7.00 7.50
Z 150619P00095000 P 06/19/15 95.0 8.70 9.20
Z 150619P00100000 P 06/19/15 100.0 10.60 11.10
Z 150619P00105000 P 06/19/15 105.0 12.70 13.20
Z 150619P00110000 P 06/19/15 110.0 15.00 15.60
Z 150619P00115000 P 06/19/15 115.0 17.60 18.20
Z 150619P00120000 P 06/19/15 120.0 20.30 21.00
Z 150619P00125000 P 06/19/15 125.0 23.30 23.90
Z 150619P00130000 P 06/19/15 130.0 26.50 27.10
Z 150619P00135000 P 06/19/15 135.0 29.80 30.50
Z 150619P00140000 P 06/19/15 140.0 33.40 34.00
Z 150619P00145000 P 06/19/15 145.0 37.00 37.70
Z 150619P00150000 P 06/19/15 150.0 40.90 41.60
Z 150619P00155000 P 06/19/15 155.0 44.90 45.60
Z 150619P00160000 P 06/19/15 160.0 48.90 49.80
Z 150619P00165000 P 06/19/15 165.0 53.20 54.00
Z 150619P00170000 P 06/19/15 170.0 57.50 58.40
Z 150619P00175000 P 06/19/15 175.0 61.90 62.90
Z 150619P00180000 P 06/19/15 180.0 66.40 67.40
Z 150619P00185000 P 06/19/15 185.0 70.90 71.90
Z 150619P00190000 P 06/19/15 190.0 75.60 76.50
Z 150619P00195000 P 06/19/15 195.0 80.20 81.30
Z 150619P00200000 P 06/19/15 200.0 84.90 85.90
Z 150619P00210000 P 06/19/15 210.0 94.30 97.10
Z 150619P00220000 P 06/19/15 220.0 103.20 107.10
Z 160115C00045000 C 01/15/16 45.0 70.10 74.50
Z 160115C00050000 C 01/15/16 50.0 65.60 69.70
Z 160115C00055000 C 01/15/16 55.0 61.30 64.90
Z 160115C00060000 C 01/15/16 60.0 57.30 60.60
Z 160115C00065000 C 01/15/16 65.0 54.80 55.80
Z 160115C00070000 C 01/15/16 70.0 51.00 51.90
Z 160115C00075000 C 01/15/16 75.0 47.30 48.30
Z 160115C00080000 C 01/15/16 80.0 43.80 44.80
Z 160115C00085000 C 01/15/16 85.0 40.50 41.50
Z 160115C00090000 C 01/15/16 90.0 37.40 38.40
Z 160115C00095000 C 01/15/16 95.0 34.50 35.50
Z 160115C00100000 C 01/15/16 100.0 31.80 32.70
Z 160115C00105000 C 01/15/16 105.0 29.20 30.20
Z 160115C00110000 C 01/15/16 110.0 26.90 27.80
Z 160115C00115000 C 01/15/16 115.0 24.70 25.60
Z 160115C00120000 C 01/15/16 120.0 22.60 23.50
Z 160115C00125000 C 01/15/16 125.0 20.60 21.50
Z 160115C00130000 C 01/15/16 130.0 18.80 19.70
Z 160115C00135000 C 01/15/16 135.0 17.20 18.10
Z 160115C00140000 C 01/15/16 140.0 15.70 16.50
Z 160115C00145000 C 01/15/16 145.0 14.30 15.10
Z 160115C00150000 C 01/15/16 150.0 13.00 13.80
Z 160115C00155000 C 01/15/16 155.0 11.90 12.60
Z 160115C00160000 C 01/15/16 160.0 10.80 11.60
Z 160115C00165000 C 01/15/16 165.0 9.80 10.60
Z 160115C00170000 C 01/15/16 170.0 8.90 9.60
Z 160115C00175000 C 01/15/16 175.0 8.10 8.80
Z 160115C00180000 C 01/15/16 180.0 7.30 8.00
Z 160115C00185000 C 01/15/16 185.0 6.60 7.30
Z 160115C00190000 C 01/15/16 190.0 6.00 6.70
Z 160115C00195000 C 01/15/16 195.0 5.40 6.10
Z 160115C00200000 C 01/15/16 200.0 4.90 5.50
Z 160115C00210000 C 01/15/16 210.0 4.00 4.70
Z 160115C00220000 C 01/15/16 220.0 3.20 3.90
Z 160115P00045000 P 01/15/16 45.0 1.50 1.75
Z 160115P00050000 P 01/15/16 50.0 2.20 2.50
Z 160115P00055000 P 01/15/16 55.0 2.65 3.10
Z 160115P00060000 P 01/15/16 60.0 3.50 4.00
Z 160115P00065000 P 01/15/16 65.0 4.50 5.00
Z 160115P00070000 P 01/15/16 70.0 5.70 6.20
Z 160115P00075000 P 01/15/16 75.0 7.10 7.50
Z 160115P00080000 P 01/15/16 80.0 8.30 9.10
Z 160115P00085000 P 01/15/16 85.0 10.30 10.80
Z 160115P00090000 P 01/15/16 90.0 12.20 12.70
Z 160115P00095000 P 01/15/16 95.0 14.20 14.80
Z 160115P00100000 P 01/15/16 100.0 16.50 17.10
Z 160115P00105000 P 01/15/16 105.0 18.90 19.50
Z 160115P00110000 P 01/15/16 110.0 21.40 22.10
Z 160115P00115000 P 01/15/16 115.0 24.20 24.90
Z 160115P00120000 P 01/15/16 120.0 27.00 27.80
Z 160115P00125000 P 01/15/16 125.0 30.10 30.80
Z 160115P00130000 P 01/15/16 130.0 33.30 34.00
Z 160115P00135000 P 01/15/16 135.0 36.60 37.40
Z 160115P00140000 P 01/15/16 140.0 40.00 40.80
Z 160115P00145000 P 01/15/16 145.0 43.60 44.40
Z 160115P00150000 P 01/15/16 150.0 47.20 48.10
Z 160115P00155000 P 01/15/16 155.0 51.00 51.90
Z 160115P00160000 P 01/15/16 160.0 54.90 55.80
Z 160115P00165000 P 01/15/16 165.0 58.90 59.70
Z 160115P00170000 P 01/15/16 170.0 62.90 63.80
Z 160115P00175000 P 01/15/16 175.0 67.00 68.00
Z 160115P00180000 P 01/15/16 180.0 71.10 72.20
Z 160115P00185000 P 01/15/16 185.0 75.50 76.50
Z 160115P00190000 P 01/15/16 190.0 79.90 80.80
Z 160115P00195000 P 01/15/16 195.0 84.30 85.20
Z 160115P00200000 P 01/15/16 200.0 88.70 89.70
Z 160115P00210000 P 01/15/16 210.0 97.80 98.70
Z 160115P00220000 P 01/15/16 220.0 107.00 107.90
Z 170120C00050000 C 01/20/17 50.0 67.80 71.90
Z 170120C00055000 C 01/20/17 55.0 64.00 67.80
Z 170120C00060000 C 01/20/17 60.0 61.10 62.70
Z 170120C00065000 C 01/20/17 65.0 57.60 59.30
Z 170120C00070000 C 01/20/17 70.0 54.40 55.90
Z 170120C00075000 C 01/20/17 75.0 51.20 52.80
Z 170120C00080000 C 01/20/17 80.0 48.20 49.80
Z 170120C00085000 C 01/20/17 85.0 45.30 47.00
Z 170120C00090000 C 01/20/17 90.0 42.60 44.30
Z 170120C00095000 C 01/20/17 95.0 40.10 41.70
Z 170120C00100000 C 01/20/17 100.0 37.70 39.30
Z 170120C00105000 C 01/20/17 105.0 35.40 37.00
Z 170120C00110000 C 01/20/17 110.0 33.30 34.90
Z 170120C00115000 C 01/20/17 115.0 31.60 32.90
Z 170120C00120000 C 01/20/17 120.0 29.30 31.00
Z 170120C00125000 C 01/20/17 125.0 27.50 29.10
Z 170120C00130000 C 01/20/17 130.0 25.80 27.40
Z 170120C00135000 C 01/20/17 135.0 24.20 25.80
Z 170120C00140000 C 01/20/17 140.0 22.70 24.30
Z 170120C00145000 C 01/20/17 145.0 21.30 22.70
Z 170120C00150000 C 01/20/17 150.0 20.00 21.30
Z 170120C00155000 C 01/20/17 155.0 18.80 20.10
Z 170120C00160000 C 01/20/17 160.0 17.60 18.90
Z 170120C00165000 C 01/20/17 165.0 16.50 17.80
Z 170120C00170000 C 01/20/17 170.0 15.50 16.80
Z 170120C00175000 C 01/20/17 175.0 14.50 15.80
Z 170120C00180000 C 01/20/17 180.0 13.60 14.90
Z 170120P00050000 P 01/20/17 50.0 4.10 4.60
Z 170120P00055000 P 01/20/17 55.0 5.10 5.80
Z 170120P00060000 P 01/20/17 60.0 6.60 7.50
Z 170120P00065000 P 01/20/17 65.0 7.80 8.60
Z 170120P00070000 P 01/20/17 70.0 9.70 10.50
Z 170120P00075000 P 01/20/17 75.0 11.20 12.30
Z 170120P00080000 P 01/20/17 80.0 13.50 14.30
Z 170120P00085000 P 01/20/17 85.0 15.30 16.40
Z 170120P00090000 P 01/20/17 90.0 17.60 18.60
Z 170120P00095000 P 01/20/17 95.0 19.80 21.10
Z 170120P00100000 P 01/20/17 100.0 22.40 23.40
Z 170120P00105000 P 01/20/17 105.0 25.10 26.40
Z 170120P00110000 P 01/20/17 110.0 27.80 29.20
Z 170120P00115000 P 01/20/17 115.0 30.80 32.10
Z 170120P00120000 P 01/20/17 120.0 33.80 35.20
Z 170120P00125000 P 01/20/17 125.0 37.10 38.30
Z 170120P00130000 P 01/20/17 130.0 40.00 41.50
Z 170120P00135000 P 01/20/17 135.0 43.60 44.90
Z 170120P00140000 P 01/20/17 140.0 46.90 48.30
Z 170120P00145000 P 01/20/17 145.0 50.40 51.80
Z 170120P00150000 P 01/20/17 150.0 54.00 55.40
Z 170120P00155000 P 01/20/17 155.0 57.50 59.10
Z 170120P00160000 P 01/20/17 160.0 61.50 62.90
Z 170120P00165000 P 01/20/17 165.0 65.20 66.80
Z 170120P00170000 P 01/20/17 170.0 69.10 70.70
Z 170120P00175000 P 01/20/17 175.0 73.10 74.70
Z 170120P00180000 P 01/20/17 180.0 77.10 78.70

OPRA data is delayed 15 minutes.