Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

At&t (T)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 140419C00018000 C 04/19/14 18.0 16.50 19.75
T 140419C00019000 C 04/19/14 19.0 15.50 18.75
T 140419C00020000 C 04/19/14 20.0 14.50 17.75
T 140419C00021000 C 04/19/14 21.0 13.50 16.75
T 140419C00023000 C 04/19/14 23.0 11.55 14.75
T 140419C00024000 C 04/19/14 24.0 10.50 13.75
T 140419C00025000 C 04/19/14 25.0 9.50 11.40
T 140419C00026000 C 04/19/14 26.0 8.50 10.95
T 140419C00027000 C 04/19/14 27.0 8.85 9.25
T 140419C00027500 C 04/19/14 27.5 8.35 8.75
T 140419C00028000 C 04/19/14 28.0 7.85 8.25
T 140419C00028500 C 04/19/14 28.5 7.35 7.75
T 140419C00029000 C 04/19/14 29.0 6.90 7.25
T 140419C00029500 C 04/19/14 29.5 6.35 6.75
T 140419C00030000 C 04/19/14 30.0 5.90 6.15
T 140419C00030500 C 04/19/14 30.5 5.40 5.65
T 140419C00031000 C 04/19/14 31.0 4.90 5.15
T 140419C00031500 C 04/19/14 31.5 4.40 4.65
T 140419C00032000 C 04/19/14 32.0 4.00 4.15
T 140419C00032500 C 04/19/14 32.5 3.40 3.65
T 140419C00033000 C 04/19/14 33.0 3.00 3.15
T 140419C00033500 C 04/19/14 33.5 2.43 2.61
T 140419C00034000 C 04/19/14 34.0 2.03 2.10
T 140419C00034500 C 04/19/14 34.5 1.52 1.61
T 140419C00035000 C 04/19/14 35.0 1.03 1.08
T 140419C00035500 C 04/19/14 35.5 0.54 0.58
T 140419C00036000 C 04/19/14 36.0 0.06 0.09
T 140419C00036500 C 04/19/14 36.5 0.00 0.01
T 140419C00037000 C 04/19/14 37.0 0.00 0.01
T 140419C00037500 C 04/19/14 37.5 0.00 0.01
T 140419C00038000 C 04/19/14 38.0 0.00 0.03
T 140419C00038500 C 04/19/14 38.5 0.00 0.04
T 140419C00039000 C 04/19/14 39.0 0.00 0.03
T 140419C00039500 C 04/19/14 39.5 0.00 0.04
T 140419C00040000 C 04/19/14 40.0 0.00 0.01
T 140419C00040500 C 04/19/14 40.5 0.00 0.04
T 140419C00041000 C 04/19/14 41.0 0.00 0.03
T 140419C00041500 C 04/19/14 41.5 0.00 0.04
T 140419C00042000 C 04/19/14 42.0 0.00 0.03
T 140419C00043000 C 04/19/14 43.0 0.00 0.03
T 140419C00044000 C 04/19/14 44.0 0.00 0.03
T 140419C00045000 C 04/19/14 45.0 0.00 0.01
T 140419C00046000 C 04/19/14 46.0 0.00 0.04
T 140419C00047000 C 04/19/14 47.0 0.00 0.04
T 140419C00048000 C 04/19/14 48.0 0.00 0.04
T 140419C00049000 C 04/19/14 49.0 0.00 0.04
T 140419P00018000 P 04/19/14 18.0 0.00 0.03
T 140419P00019000 P 04/19/14 19.0 0.00 0.03
T 140419P00020000 P 04/19/14 20.0 0.00 0.02
T 140419P00021000 P 04/19/14 21.0 0.00 0.04
T 140419P00023000 P 04/19/14 23.0 0.00 0.03
T 140419P00024000 P 04/19/14 24.0 0.00 0.03
T 140419P00025000 P 04/19/14 25.0 0.00 0.01
T 140419P00026000 P 04/19/14 26.0 0.00 0.03
T 140419P00027000 P 04/19/14 27.0 0.00 0.03
T 140419P00027500 P 04/19/14 27.5 0.00 0.04
T 140419P00028000 P 04/19/14 28.0 0.00 0.03
T 140419P00028500 P 04/19/14 28.5 0.00 0.04
T 140419P00029000 P 04/19/14 29.0 0.00 0.03
T 140419P00029500 P 04/19/14 29.5 0.00 0.04
T 140419P00030000 P 04/19/14 30.0 0.00 0.01
T 140419P00030500 P 04/19/14 30.5 0.00 0.04
T 140419P00031000 P 04/19/14 31.0 0.00 0.03
T 140419P00031500 P 04/19/14 31.5 0.00 0.04
T 140419P00032000 P 04/19/14 32.0 0.00 0.02
T 140419P00032500 P 04/19/14 32.5 0.00 0.01
T 140419P00033000 P 04/19/14 33.0 0.00 0.01
T 140419P00033500 P 04/19/14 33.5 0.00 0.01
T 140419P00034000 P 04/19/14 34.0 0.00 0.01
T 140419P00034500 P 04/19/14 34.5 0.00 0.03
T 140419P00035000 P 04/19/14 35.0 0.00 0.01
T 140419P00035500 P 04/19/14 35.5 0.00 0.01
T 140419P00036000 P 04/19/14 36.0 0.00 0.01
T 140419P00036500 P 04/19/14 36.5 0.37 0.53
T 140419P00037000 P 04/19/14 37.0 0.85 0.97
T 140419P00037500 P 04/19/14 37.5 1.26 1.48
T 140419P00038000 P 04/19/14 38.0 1.80 2.07
T 140419P00038500 P 04/19/14 38.5 2.26 2.61
T 140419P00039000 P 04/19/14 39.0 2.77 3.10
T 140419P00039500 P 04/19/14 39.5 3.25 3.60
T 140419P00040000 P 04/19/14 40.0 3.75 4.10
T 140419P00040500 P 04/19/14 40.5 4.25 4.60
T 140419P00041000 P 04/19/14 41.0 4.75 5.10
T 140419P00041500 P 04/19/14 41.5 5.25 5.55
T 140419P00042000 P 04/19/14 42.0 5.75 6.15
T 140419P00043000 P 04/19/14 43.0 6.75 7.15
T 140419P00044000 P 04/19/14 44.0 7.75 8.10
T 140419P00045000 P 04/19/14 45.0 8.75 9.10
T 140419P00046000 P 04/19/14 46.0 9.40 10.50
T 140419P00047000 P 04/19/14 47.0 10.75 11.15
T 140419P00048000 P 04/19/14 48.0 11.75 12.60
T 140419P00049000 P 04/19/14 49.0 12.75 13.15
T 140425C00022000 C 04/25/14 22.0 12.35 15.80
T 140425C00023000 C 04/25/14 23.0 11.35 14.80
T 140425C00024000 C 04/25/14 24.0 10.35 13.80
T 140425C00025000 C 04/25/14 25.0 9.30 12.80
T 140425C00026000 C 04/25/14 26.0 9.90 10.20
T 140425C00027000 C 04/25/14 27.0 8.80 9.35
T 140425C00027500 C 04/25/14 27.5 8.30 8.85
T 140425C00028000 C 04/25/14 28.0 7.80 8.35
T 140425C00028500 C 04/25/14 28.5 7.30 7.75
T 140425C00029000 C 04/25/14 29.0 6.85 7.25
T 140425C00029500 C 04/25/14 29.5 6.35 6.75
T 140425C00030000 C 04/25/14 30.0 5.85 6.25
T 140425C00030500 C 04/25/14 30.5 5.40 5.70
T 140425C00031000 C 04/25/14 31.0 4.90 5.30
T 140425C00031500 C 04/25/14 31.5 4.40 4.80
T 140425C00032000 C 04/25/14 32.0 3.90 4.20
T 140425C00032500 C 04/25/14 32.5 3.45 3.70
T 140425C00033000 C 04/25/14 33.0 2.96 3.20
T 140425C00033500 C 04/25/14 33.5 2.46 2.69
T 140425C00034000 C 04/25/14 34.0 2.03 2.20
T 140425C00034500 C 04/25/14 34.5 1.60 1.69
T 140425C00035000 C 04/25/14 35.0 1.15 1.20
T 140425C00035500 C 04/25/14 35.5 0.76 0.79
T 140425C00036000 C 04/25/14 36.0 0.44 0.46
T 140425C00036500 C 04/25/14 36.5 0.21 0.23
T 140425C00037000 C 04/25/14 37.0 0.09 0.10
T 140425C00037500 C 04/25/14 37.5 0.04 0.05
T 140425C00038000 C 04/25/14 38.0 0.01 0.02
T 140425C00038500 C 04/25/14 38.5 0.00 0.04
T 140425C00039000 C 04/25/14 39.0 0.00 0.03
T 140425C00039500 C 04/25/14 39.5 0.00 0.02
T 140425C00040000 C 04/25/14 40.0 0.00 0.02
T 140425C00040500 C 04/25/14 40.5 0.00 0.02
T 140425C00041000 C 04/25/14 41.0 0.00 0.02
T 140425C00041500 C 04/25/14 41.5 0.00 0.02
T 140425C00042000 C 04/25/14 42.0 0.00 0.02
T 140425C00042500 C 04/25/14 42.5 0.00 0.02
T 140425C00043000 C 04/25/14 43.0 0.00 0.02
T 140425C00043500 C 04/25/14 43.5 0.00 0.02
T 140425C00044000 C 04/25/14 44.0 0.00 0.02
T 140425C00044500 C 04/25/14 44.5 0.00 0.02
T 140425C00045000 C 04/25/14 45.0 0.00 0.02
T 140425C00046000 C 04/25/14 46.0 0.00 0.02
T 140425P00022000 P 04/25/14 22.0 0.00 0.02
T 140425P00023000 P 04/25/14 23.0 0.00 0.02
T 140425P00024000 P 04/25/14 24.0 0.00 0.02
T 140425P00025000 P 04/25/14 25.0 0.00 0.02
T 140425P00026000 P 04/25/14 26.0 0.00 0.02
T 140425P00027000 P 04/25/14 27.0 0.00 0.02
T 140425P00027500 P 04/25/14 27.5 0.00 0.02
T 140425P00028000 P 04/25/14 28.0 0.00 0.02
T 140425P00028500 P 04/25/14 28.5 0.00 0.02
T 140425P00029000 P 04/25/14 29.0 0.00 0.02
T 140425P00029500 P 04/25/14 29.5 0.00 0.02
T 140425P00030000 P 04/25/14 30.0 0.00 0.03
T 140425P00030500 P 04/25/14 30.5 0.00 0.03
T 140425P00031000 P 04/25/14 31.0 0.00 0.03
T 140425P00031500 P 04/25/14 31.5 0.00 0.03
T 140425P00032000 P 04/25/14 32.0 0.00 0.03
T 140425P00032500 P 04/25/14 32.5 0.01 0.04
T 140425P00033000 P 04/25/14 33.0 0.02 0.03
T 140425P00033500 P 04/25/14 33.5 0.03 0.06
T 140425P00034000 P 04/25/14 34.0 0.05 0.06
T 140425P00034500 P 04/25/14 34.5 0.07 0.08
T 140425P00035000 P 04/25/14 35.0 0.12 0.13
T 140425P00035500 P 04/25/14 35.5 0.21 0.22
T 140425P00036000 P 04/25/14 36.0 0.38 0.39
T 140425P00036500 P 04/25/14 36.5 0.65 0.67
T 140425P00037000 P 04/25/14 37.0 0.98 1.07
T 140425P00037500 P 04/25/14 37.5 1.39 1.52
T 140425P00038000 P 04/25/14 38.0 1.78 2.10
T 140425P00038500 P 04/25/14 38.5 2.29 2.58
T 140425P00039000 P 04/25/14 39.0 2.76 3.10
T 140425P00039500 P 04/25/14 39.5 3.25 3.60
T 140425P00040000 P 04/25/14 40.0 3.65 4.10
T 140425P00040500 P 04/25/14 40.5 4.15 4.60
T 140425P00041000 P 04/25/14 41.0 4.70 5.25
T 140425P00041500 P 04/25/14 41.5 5.05 5.70
T 140425P00042000 P 04/25/14 42.0 5.55 6.20
T 140425P00042500 P 04/25/14 42.5 6.10 6.65
T 140425P00043000 P 04/25/14 43.0 6.55 7.20
T 140425P00043500 P 04/25/14 43.5 6.95 8.00
T 140425P00044000 P 04/25/14 44.0 7.35 8.65
T 140425P00044500 P 04/25/14 44.5 7.95 9.00
T 140425P00045000 P 04/25/14 45.0 8.30 9.55
T 140425P00046000 P 04/25/14 46.0 8.25 11.50
T 140502C00025000 C 05/02/14 25.0 9.30 12.60
T 140502C00025500 C 05/02/14 25.5 9.00 12.30
T 140502C00026000 C 05/02/14 26.0 8.30 11.80
T 140502C00026500 C 05/02/14 26.5 8.00 11.10
T 140502C00027000 C 05/02/14 27.0 8.85 9.30
T 140502C00027500 C 05/02/14 27.5 8.40 8.75
T 140502C00028000 C 05/02/14 28.0 7.85 8.25
T 140502C00028500 C 05/02/14 28.5 7.35 7.75
T 140502C00029000 C 05/02/14 29.0 6.85 7.30
T 140502C00029500 C 05/02/14 29.5 6.35 6.80
T 140502C00030000 C 05/02/14 30.0 5.85 6.30
T 140502C00030500 C 05/02/14 30.5 5.35 5.80
T 140502C00031000 C 05/02/14 31.0 4.90 5.30
T 140502C00031500 C 05/02/14 31.5 4.40 4.80
T 140502C00032000 C 05/02/14 32.0 3.95 4.30
T 140502C00032500 C 05/02/14 32.5 3.45 3.80
T 140502C00033000 C 05/02/14 33.0 2.95 3.30
T 140502C00033500 C 05/02/14 33.5 2.49 2.71
T 140502C00034000 C 05/02/14 34.0 2.01 2.23
T 140502C00034500 C 05/02/14 34.5 1.62 1.76
T 140502C00035000 C 05/02/14 35.0 1.21 1.29
T 140502C00035500 C 05/02/14 35.5 0.84 0.86
T 140502C00036000 C 05/02/14 36.0 0.53 0.54
T 140502C00036500 C 05/02/14 36.5 0.29 0.31
T 140502C00037000 C 05/02/14 37.0 0.15 0.17
T 140502C00037500 C 05/02/14 37.5 0.07 0.09
T 140502C00038000 C 05/02/14 38.0 0.02 0.07
T 140502C00038500 C 05/02/14 38.5 0.01 0.05
T 140502C00039000 C 05/02/14 39.0 0.00 0.04
T 140502C00039500 C 05/02/14 39.5 0.00 0.03
T 140502C00040000 C 05/02/14 40.0 0.00 0.03
T 140502C00041000 C 05/02/14 41.0 0.00 0.02
T 140502C00042000 C 05/02/14 42.0 0.00 0.02
T 140502P00025000 P 05/02/14 25.0 0.00 0.02
T 140502P00025500 P 05/02/14 25.5 0.00 0.02
T 140502P00026000 P 05/02/14 26.0 0.00 0.02
T 140502P00026500 P 05/02/14 26.5 0.00 0.02
T 140502P00027000 P 05/02/14 27.0 0.00 0.03
T 140502P00027500 P 05/02/14 27.5 0.00 0.03
T 140502P00028000 P 05/02/14 28.0 0.00 0.03
T 140502P00028500 P 05/02/14 28.5 0.00 0.03
T 140502P00029000 P 05/02/14 29.0 0.00 0.03
T 140502P00029500 P 05/02/14 29.5 0.00 0.03
T 140502P00030000 P 05/02/14 30.0 0.00 0.03
T 140502P00030500 P 05/02/14 30.5 0.00 0.04
T 140502P00031000 P 05/02/14 31.0 0.01 0.04
T 140502P00031500 P 05/02/14 31.5 0.01 0.04
T 140502P00032000 P 05/02/14 32.0 0.01 0.05
T 140502P00032500 P 05/02/14 32.5 0.02 0.05
T 140502P00033000 P 05/02/14 33.0 0.02 0.06
T 140502P00033500 P 05/02/14 33.5 0.03 0.08
T 140502P00034000 P 05/02/14 34.0 0.06 0.09
T 140502P00034500 P 05/02/14 34.5 0.10 0.12
T 140502P00035000 P 05/02/14 35.0 0.16 0.18
T 140502P00035500 P 05/02/14 35.5 0.28 0.30
T 140502P00036000 P 05/02/14 36.0 0.46 0.48
T 140502P00036500 P 05/02/14 36.5 0.72 0.75
T 140502P00037000 P 05/02/14 37.0 1.01 1.13
T 140502P00037500 P 05/02/14 37.5 1.39 1.56
T 140502P00038000 P 05/02/14 38.0 1.80 2.13
T 140502P00038500 P 05/02/14 38.5 2.28 2.63
T 140502P00039000 P 05/02/14 39.0 2.77 3.10
T 140502P00039500 P 05/02/14 39.5 3.25 3.60
T 140502P00040000 P 05/02/14 40.0 3.75 4.10
T 140502P00041000 P 05/02/14 41.0 4.55 5.25
T 140502P00042000 P 05/02/14 42.0 5.60 6.35
T 140509C00025000 C 05/09/14 25.0 9.60 11.25
T 140509C00027000 C 05/09/14 27.0 8.85 9.25
T 140509C00027500 C 05/09/14 27.5 8.35 8.75
T 140509C00028000 C 05/09/14 28.0 7.85 8.25
T 140509C00028500 C 05/09/14 28.5 7.35 7.80
T 140509C00029000 C 05/09/14 29.0 6.85 7.30
T 140509C00029500 C 05/09/14 29.5 6.40 6.80
T 140509C00030000 C 05/09/14 30.0 5.90 6.30
T 140509C00030500 C 05/09/14 30.5 5.40 5.80
T 140509C00031000 C 05/09/14 31.0 4.95 5.30
T 140509C00031500 C 05/09/14 31.5 4.45 4.80
T 140509C00032000 C 05/09/14 32.0 3.95 4.30
T 140509C00032500 C 05/09/14 32.5 3.45 3.80
T 140509C00033000 C 05/09/14 33.0 2.98 3.30
T 140509C00033500 C 05/09/14 33.5 2.51 2.73
T 140509C00034000 C 05/09/14 34.0 2.04 2.23
T 140509C00034500 C 05/09/14 34.5 1.64 1.73
T 140509C00035000 C 05/09/14 35.0 1.25 1.30
T 140509C00035500 C 05/09/14 35.5 0.90 0.92
T 140509C00036000 C 05/09/14 36.0 0.58 0.60
T 140509C00036500 C 05/09/14 36.5 0.35 0.37
T 140509C00037000 C 05/09/14 37.0 0.19 0.21
T 140509C00037500 C 05/09/14 37.5 0.10 0.12
T 140509C00038000 C 05/09/14 38.0 0.05 0.07
T 140509C00038500 C 05/09/14 38.5 0.01 0.06
T 140509C00039000 C 05/09/14 39.0 0.01 0.04
T 140509C00039500 C 05/09/14 39.5 0.00 0.04
T 140509C00040000 C 05/09/14 40.0 0.00 0.03
T 140509C00040500 C 05/09/14 40.5 0.00 0.03
T 140509C00041000 C 05/09/14 41.0 0.00 0.03
T 140509C00041500 C 05/09/14 41.5 0.00 0.03
T 140509C00042000 C 05/09/14 42.0 0.00 0.02
T 140509C00042500 C 05/09/14 42.5 0.00 0.02
T 140509C00043000 C 05/09/14 43.0 0.00 0.02
T 140509C00043500 C 05/09/14 43.5 0.00 0.02
T 140509C00044000 C 05/09/14 44.0 0.00 0.02
T 140509P00025000 P 05/09/14 25.0 0.00 0.02
T 140509P00027000 P 05/09/14 27.0 0.00 0.03
T 140509P00027500 P 05/09/14 27.5 0.00 0.03
T 140509P00028000 P 05/09/14 28.0 0.00 0.04
T 140509P00028500 P 05/09/14 28.5 0.00 0.04
T 140509P00029000 P 05/09/14 29.0 0.00 0.04
T 140509P00029500 P 05/09/14 29.5 0.00 0.04
T 140509P00030000 P 05/09/14 30.0 0.01 0.04
T 140509P00030500 P 05/09/14 30.5 0.01 0.04
T 140509P00031000 P 05/09/14 31.0 0.01 0.04
T 140509P00031500 P 05/09/14 31.5 0.01 0.05
T 140509P00032000 P 05/09/14 32.0 0.02 0.06
T 140509P00032500 P 05/09/14 32.5 0.03 0.08
T 140509P00033000 P 05/09/14 33.0 0.04 0.08
T 140509P00033500 P 05/09/14 33.5 0.06 0.09
T 140509P00034000 P 05/09/14 34.0 0.09 0.11
T 140509P00034500 P 05/09/14 34.5 0.14 0.16
T 140509P00035000 P 05/09/14 35.0 0.21 0.23
T 140509P00035500 P 05/09/14 35.5 0.33 0.35
T 140509P00036000 P 05/09/14 36.0 0.52 0.53
T 140509P00036500 P 05/09/14 36.5 0.78 0.81
T 140509P00037000 P 05/09/14 37.0 1.06 1.16
T 140509P00037500 P 05/09/14 37.5 1.45 1.59
T 140509P00038000 P 05/09/14 38.0 1.84 2.12
T 140509P00038500 P 05/09/14 38.5 2.30 2.60
T 140509P00039000 P 05/09/14 39.0 2.78 3.15
T 140509P00039500 P 05/09/14 39.5 3.25 3.60
T 140509P00040000 P 05/09/14 40.0 3.75 4.10
T 140509P00040500 P 05/09/14 40.5 4.25 4.60
T 140509P00041000 P 05/09/14 41.0 4.50 5.30
T 140509P00041500 P 05/09/14 41.5 5.15 5.75
T 140509P00042000 P 05/09/14 42.0 5.65 6.35
T 140509P00042500 P 05/09/14 42.5 6.00 6.80
T 140509P00043000 P 05/09/14 43.0 6.50 7.40
T 140509P00043500 P 05/09/14 43.5 7.00 7.80
T 140509P00044000 P 05/09/14 44.0 7.50 8.30
T 140517C00024000 C 05/17/14 24.0 10.30 13.80
T 140517C00025000 C 05/17/14 25.0 9.35 12.75
T 140517C00026000 C 05/17/14 26.0 9.65 10.60
T 140517C00027000 C 05/17/14 27.0 8.85 9.25
T 140517C00028000 C 05/17/14 28.0 7.90 8.25
T 140517C00029000 C 05/17/14 29.0 6.90 7.30
T 140517C00030000 C 05/17/14 30.0 5.90 6.30
T 140517C00031000 C 05/17/14 31.0 4.95 5.25
T 140517C00032000 C 05/17/14 32.0 3.95 4.30
T 140517C00033000 C 05/17/14 33.0 3.00 3.30
T 140517C00034000 C 05/17/14 34.0 2.08 2.29
T 140517C00035000 C 05/17/14 35.0 1.32 1.35
T 140517C00036000 C 05/17/14 36.0 0.65 0.66
T 140517C00037000 C 05/17/14 37.0 0.25 0.27
T 140517C00038000 C 05/17/14 38.0 0.08 0.09
T 140517C00039000 C 05/17/14 39.0 0.03 0.04
T 140517C00040000 C 05/17/14 40.0 0.01 0.03
T 140517C00041000 C 05/17/14 41.0 0.01 0.03
T 140517C00042000 C 05/17/14 42.0 0.00 0.02
T 140517P00024000 P 05/17/14 24.0 0.00 0.02
T 140517P00025000 P 05/17/14 25.0 0.00 0.03
T 140517P00026000 P 05/17/14 26.0 0.00 0.03
T 140517P00027000 P 05/17/14 27.0 0.00 0.03
T 140517P00028000 P 05/17/14 28.0 0.00 0.03
T 140517P00029000 P 05/17/14 29.0 0.00 0.03
T 140517P00030000 P 05/17/14 30.0 0.01 0.03
T 140517P00031000 P 05/17/14 31.0 0.02 0.06
T 140517P00032000 P 05/17/14 32.0 0.03 0.05
T 140517P00033000 P 05/17/14 33.0 0.05 0.07
T 140517P00034000 P 05/17/14 34.0 0.13 0.14
T 140517P00035000 P 05/17/14 35.0 0.26 0.27
T 140517P00036000 P 05/17/14 36.0 0.58 0.60
T 140517P00037000 P 05/17/14 37.0 1.18 1.21
T 140517P00038000 P 05/17/14 38.0 1.94 2.10
T 140517P00039000 P 05/17/14 39.0 2.79 3.15
T 140517P00040000 P 05/17/14 40.0 3.75 4.10
T 140517P00041000 P 05/17/14 41.0 4.75 5.10
T 140517P00042000 P 05/17/14 42.0 5.70 6.15
T 140523C00027000 C 05/23/14 27.0 8.90 9.30
T 140523C00028000 C 05/23/14 28.0 7.90 8.30
T 140523C00028500 C 05/23/14 28.5 7.40 7.80
T 140523C00029000 C 05/23/14 29.0 6.90 7.30
T 140523C00029500 C 05/23/14 29.5 6.40 6.80
T 140523C00030000 C 05/23/14 30.0 5.90 6.30
T 140523C00030500 C 05/23/14 30.5 5.40 5.80
T 140523C00031000 C 05/23/14 31.0 4.95 5.30
T 140523C00031500 C 05/23/14 31.5 4.45 4.80
T 140523C00032000 C 05/23/14 32.0 3.95 4.30
T 140523C00032500 C 05/23/14 32.5 3.50 3.85
T 140523C00033000 C 05/23/14 33.0 3.00 3.35
T 140523C00033500 C 05/23/14 33.5 2.56 2.78
T 140523C00034000 C 05/23/14 34.0 2.12 2.31
T 140523C00034500 C 05/23/14 34.5 1.73 1.87
T 140523C00035000 C 05/23/14 35.0 1.33 1.46
T 140523C00035500 C 05/23/14 35.5 1.00 1.03
T 140523C00036000 C 05/23/14 36.0 0.70 0.72
T 140523C00036500 C 05/23/14 36.5 0.45 0.48
T 140523C00037000 C 05/23/14 37.0 0.28 0.30
T 140523C00037500 C 05/23/14 37.5 0.16 0.18
T 140523C00038000 C 05/23/14 38.0 0.09 0.11
T 140523C00038500 C 05/23/14 38.5 0.04 0.09
T 140523C00039000 C 05/23/14 39.0 0.02 0.06
T 140523C00039500 C 05/23/14 39.5 0.01 0.04
T 140523C00040000 C 05/23/14 40.0 0.00 0.04
T 140523C00040500 C 05/23/14 40.5 0.00 0.03
T 140523C00041000 C 05/23/14 41.0 0.00 0.03
T 140523C00041500 C 05/23/14 41.5 0.00 0.03
T 140523C00042000 C 05/23/14 42.0 0.00 0.02
T 140523C00042500 C 05/23/14 42.5 0.00 0.02
T 140523C00043000 C 05/23/14 43.0 0.00 0.02
T 140523C00043500 C 05/23/14 43.5 0.00 0.02
T 140523C00044000 C 05/23/14 44.0 0.00 0.02
T 140523P00027000 P 05/23/14 27.0 0.00 0.04
T 140523P00028000 P 05/23/14 28.0 0.00 0.04
T 140523P00028500 P 05/23/14 28.5 0.01 0.04
T 140523P00029000 P 05/23/14 29.0 0.01 0.05
T 140523P00029500 P 05/23/14 29.5 0.01 0.05
T 140523P00030000 P 05/23/14 30.0 0.02 0.05
T 140523P00030500 P 05/23/14 30.5 0.02 0.06
T 140523P00031000 P 05/23/14 31.0 0.03 0.07
T 140523P00031500 P 05/23/14 31.5 0.03 0.08
T 140523P00032000 P 05/23/14 32.0 0.04 0.09
T 140523P00032500 P 05/23/14 32.5 0.06 0.10
T 140523P00033000 P 05/23/14 33.0 0.08 0.13
T 140523P00033500 P 05/23/14 33.5 0.11 0.13
T 140523P00034000 P 05/23/14 34.0 0.15 0.17
T 140523P00034500 P 05/23/14 34.5 0.21 0.23
T 140523P00035000 P 05/23/14 35.0 0.30 0.32
T 140523P00035500 P 05/23/14 35.5 0.44 0.46
T 140523P00036000 P 05/23/14 36.0 0.63 0.66
T 140523P00036500 P 05/23/14 36.5 0.89 0.92
T 140523P00037000 P 05/23/14 37.0 1.20 1.25
T 140523P00037500 P 05/23/14 37.5 1.52 1.65
T 140523P00038000 P 05/23/14 38.0 1.88 2.19
T 140523P00038500 P 05/23/14 38.5 2.35 2.63
T 140523P00039000 P 05/23/14 39.0 2.80 3.15
T 140523P00039500 P 05/23/14 39.5 3.25 3.65
T 140523P00040000 P 05/23/14 40.0 3.75 4.10
T 140523P00040500 P 05/23/14 40.5 4.25 4.60
T 140523P00041000 P 05/23/14 41.0 4.75 5.10
T 140523P00041500 P 05/23/14 41.5 5.25 5.65
T 140523P00042000 P 05/23/14 42.0 5.75 6.25
T 140523P00042500 P 05/23/14 42.5 6.25 6.70
T 140523P00043000 P 05/23/14 43.0 6.65 7.25
T 140523P00043500 P 05/23/14 43.5 7.25 7.75
T 140523P00044000 P 05/23/14 44.0 7.75 8.25
T 140530C00027500 C 05/30/14 27.5 8.40 8.80
T 140530C00028000 C 05/30/14 28.0 7.90 8.30
T 140530C00028500 C 05/30/14 28.5 7.40 7.80
T 140530C00029000 C 05/30/14 29.0 6.90 7.30
T 140530C00029500 C 05/30/14 29.5 6.40 6.80
T 140530C00030000 C 05/30/14 30.0 5.90 6.30
T 140530C00030500 C 05/30/14 30.5 5.40 5.80
T 140530C00031000 C 05/30/14 31.0 4.95 5.30
T 140530C00031500 C 05/30/14 31.5 4.45 4.80
T 140530C00032000 C 05/30/14 32.0 4.00 4.35
T 140530C00032500 C 05/30/14 32.5 3.50 3.85
T 140530C00033000 C 05/30/14 33.0 3.00 3.35
T 140530C00033500 C 05/30/14 33.5 2.58 2.86
T 140530C00034000 C 05/30/14 34.0 2.14 2.40
T 140530C00034500 C 05/30/14 34.5 1.77 1.90
T 140530C00035000 C 05/30/14 35.0 1.38 1.50
T 140530C00035500 C 05/30/14 35.5 1.03 1.07
T 140530C00036000 C 05/30/14 36.0 0.74 0.77
T 140530C00036500 C 05/30/14 36.5 0.49 0.52
T 140530C00037000 C 05/30/14 37.0 0.32 0.34
T 140530C00037500 C 05/30/14 37.5 0.19 0.21
T 140530C00038000 C 05/30/14 38.0 0.11 0.13
T 140530C00038500 C 05/30/14 38.5 0.06 0.08
T 140530C00039000 C 05/30/14 39.0 0.03 0.07
T 140530C00039500 C 05/30/14 39.5 0.02 0.05
T 140530C00040000 C 05/30/14 40.0 0.01 0.04
T 140530C00040500 C 05/30/14 40.5 0.00 0.04
T 140530C00041000 C 05/30/14 41.0 0.00 0.03
T 140530C00041500 C 05/30/14 41.5 0.00 0.03
T 140530C00042000 C 05/30/14 42.0 0.00 0.03
T 140530C00042500 C 05/30/14 42.5 0.00 0.02
T 140530C00043000 C 05/30/14 43.0 0.00 0.02
T 140530C00043500 C 05/30/14 43.5 0.00 0.02
T 140530C00044000 C 05/30/14 44.0 0.00 0.02
T 140530P00027500 P 05/30/14 27.5 0.01 0.04
T 140530P00028000 P 05/30/14 28.0 0.01 0.04
T 140530P00028500 P 05/30/14 28.5 0.01 0.05
T 140530P00029000 P 05/30/14 29.0 0.01 0.05
T 140530P00029500 P 05/30/14 29.5 0.02 0.05
T 140530P00030000 P 05/30/14 30.0 0.02 0.06
T 140530P00030500 P 05/30/14 30.5 0.03 0.07
T 140530P00031000 P 05/30/14 31.0 0.03 0.08
T 140530P00031500 P 05/30/14 31.5 0.04 0.09
T 140530P00032000 P 05/30/14 32.0 0.05 0.10
T 140530P00032500 P 05/30/14 32.5 0.07 0.11
T 140530P00033000 P 05/30/14 33.0 0.09 0.14
T 140530P00033500 P 05/30/14 33.5 0.13 0.15
T 140530P00034000 P 05/30/14 34.0 0.18 0.20
T 140530P00034500 P 05/30/14 34.5 0.24 0.26
T 140530P00035000 P 05/30/14 35.0 0.34 0.36
T 140530P00035500 P 05/30/14 35.5 0.48 0.50
T 140530P00036000 P 05/30/14 36.0 0.67 0.70
T 140530P00036500 P 05/30/14 36.5 0.93 0.96
T 140530P00037000 P 05/30/14 37.0 1.24 1.29
T 140530P00037500 P 05/30/14 37.5 1.55 1.68
T 140530P00038000 P 05/30/14 38.0 1.91 2.17
T 140530P00038500 P 05/30/14 38.5 2.35 2.69
T 140530P00039000 P 05/30/14 39.0 2.82 3.15
T 140530P00039500 P 05/30/14 39.5 3.25 3.65
T 140530P00040000 P 05/30/14 40.0 3.75 4.15
T 140530P00040500 P 05/30/14 40.5 4.25 4.60
T 140530P00041000 P 05/30/14 41.0 4.75 5.10
T 140530P00041500 P 05/30/14 41.5 5.25 5.65
T 140530P00042000 P 05/30/14 42.0 5.65 6.30
T 140530P00042500 P 05/30/14 42.5 6.15 6.80
T 140530P00043000 P 05/30/14 43.0 6.65 7.25
T 140530P00043500 P 05/30/14 43.5 7.15 7.80
T 140530P00044000 P 05/30/14 44.0 7.65 8.30
T 140621C00025000 C 06/21/14 25.0 10.75 11.40
T 140621C00026000 C 06/21/14 26.0 9.90 10.65
T 140621C00027000 C 06/21/14 27.0 8.90 9.30
T 140621C00028000 C 06/21/14 28.0 7.95 8.30
T 140621C00029000 C 06/21/14 29.0 6.90 7.30
T 140621C00030000 C 06/21/14 30.0 5.95 6.30
T 140621C00031000 C 06/21/14 31.0 5.00 5.30
T 140621C00032000 C 06/21/14 32.0 4.00 4.35
T 140621C00033000 C 06/21/14 33.0 3.10 3.40
T 140621C00034000 C 06/21/14 34.0 2.31 2.40
T 140621C00035000 C 06/21/14 35.0 1.52 1.55
T 140621C00036000 C 06/21/14 36.0 0.89 0.90
T 140621C00037000 C 06/21/14 37.0 0.44 0.46
T 140621C00038000 C 06/21/14 38.0 0.19 0.21
T 140621C00039000 C 06/21/14 39.0 0.07 0.10
T 140621C00040000 C 06/21/14 40.0 0.02 0.06
T 140621C00041000 C 06/21/14 41.0 0.01 0.04
T 140621C00042000 C 06/21/14 42.0 0.00 0.03
T 140621P00025000 P 06/21/14 25.0 0.01 0.03
T 140621P00026000 P 06/21/14 26.0 0.01 0.04
T 140621P00027000 P 06/21/14 27.0 0.01 0.05
T 140621P00028000 P 06/21/14 28.0 0.02 0.05
T 140621P00029000 P 06/21/14 29.0 0.03 0.07
T 140621P00030000 P 06/21/14 30.0 0.04 0.08
T 140621P00031000 P 06/21/14 31.0 0.06 0.10
T 140621P00032000 P 06/21/14 32.0 0.09 0.11
T 140621P00033000 P 06/21/14 33.0 0.16 0.18
T 140621P00034000 P 06/21/14 34.0 0.27 0.28
T 140621P00035000 P 06/21/14 35.0 0.47 0.49
T 140621P00036000 P 06/21/14 36.0 0.82 0.84
T 140621P00037000 P 06/21/14 37.0 1.37 1.40
T 140621P00038000 P 06/21/14 38.0 2.08 2.16
T 140621P00039000 P 06/21/14 39.0 2.85 3.20
T 140621P00040000 P 06/21/14 40.0 3.75 4.15
T 140621P00041000 P 06/21/14 41.0 4.75 5.10
T 140621P00042000 P 06/21/14 42.0 5.75 6.15
T 140719C00019000 C 07/19/14 19.0 15.50 17.45
T 140719C00020000 C 07/19/14 20.0 14.35 17.80
T 140719C00021000 C 07/19/14 21.0 14.00 16.45
T 140719C00023000 C 07/19/14 23.0 12.25 14.00
T 140719C00024000 C 07/19/14 24.0 11.00 13.00
T 140719C00025000 C 07/19/14 25.0 10.05 11.40
T 140719C00026000 C 07/19/14 26.0 8.60 11.40
T 140719C00027000 C 07/19/14 27.0 8.95 9.30
T 140719C00028000 C 07/19/14 28.0 7.90 8.30
T 140719C00029000 C 07/19/14 29.0 6.95 7.30
T 140719C00030000 C 07/19/14 30.0 6.00 6.35
T 140719C00031000 C 07/19/14 31.0 5.05 5.30
T 140719C00032000 C 07/19/14 32.0 4.10 4.30
T 140719C00033000 C 07/19/14 33.0 3.15 3.35
T 140719C00034000 C 07/19/14 34.0 2.34 2.46
T 140719C00035000 C 07/19/14 35.0 1.58 1.61
T 140719C00036000 C 07/19/14 36.0 0.95 0.97
T 140719C00037000 C 07/19/14 37.0 0.52 0.53
T 140719C00038000 C 07/19/14 38.0 0.25 0.27
T 140719C00039000 C 07/19/14 39.0 0.12 0.13
T 140719C00040000 C 07/19/14 40.0 0.05 0.07
T 140719C00041000 C 07/19/14 41.0 0.02 0.05
T 140719C00042000 C 07/19/14 42.0 0.01 0.04
T 140719C00043000 C 07/19/14 43.0 0.00 0.03
T 140719C00044000 C 07/19/14 44.0 0.00 0.03
T 140719C00045000 C 07/19/14 45.0 0.00 0.03
T 140719P00019000 P 07/19/14 19.0 0.00 0.03
T 140719P00020000 P 07/19/14 20.0 0.00 0.03
T 140719P00021000 P 07/19/14 21.0 0.00 0.03
T 140719P00023000 P 07/19/14 23.0 0.01 0.03
T 140719P00024000 P 07/19/14 24.0 0.01 0.04
T 140719P00025000 P 07/19/14 25.0 0.02 0.05
T 140719P00026000 P 07/19/14 26.0 0.02 0.05
T 140719P00027000 P 07/19/14 27.0 0.03 0.06
T 140719P00028000 P 07/19/14 28.0 0.05 0.08
T 140719P00029000 P 07/19/14 29.0 0.06 0.09
T 140719P00030000 P 07/19/14 30.0 0.10 0.12
T 140719P00031000 P 07/19/14 31.0 0.13 0.15
T 140719P00032000 P 07/19/14 32.0 0.19 0.21
T 140719P00033000 P 07/19/14 33.0 0.29 0.31
T 140719P00034000 P 07/19/14 34.0 0.46 0.47
T 140719P00035000 P 07/19/14 35.0 0.74 0.75
T 140719P00036000 P 07/19/14 36.0 1.18 1.19
T 140719P00037000 P 07/19/14 37.0 1.80 1.82
T 140719P00038000 P 07/19/14 38.0 2.55 2.63
T 140719P00039000 P 07/19/14 39.0 3.30 3.65
T 140719P00040000 P 07/19/14 40.0 4.25 4.60
T 140719P00041000 P 07/19/14 41.0 5.20 5.60
T 140719P00042000 P 07/19/14 42.0 6.20 6.60
T 140719P00043000 P 07/19/14 43.0 7.20 7.60
T 140719P00044000 P 07/19/14 44.0 7.95 8.85
T 140719P00045000 P 07/19/14 45.0 7.60 10.95
T 141018C00020000 C 10/18/14 20.0 14.30 17.80
T 141018C00021000 C 10/18/14 21.0 13.30 16.80
T 141018C00023000 C 10/18/14 23.0 12.25 14.05
T 141018C00024000 C 10/18/14 24.0 11.25 13.05
T 141018C00025000 C 10/18/14 25.0 10.30 12.05
T 141018C00026000 C 10/18/14 26.0 9.95 10.30
T 141018C00027000 C 10/18/14 27.0 8.90 9.30
T 141018C00028000 C 10/18/14 28.0 7.90 8.30
T 141018C00029000 C 10/18/14 29.0 6.95 7.30
T 141018C00030000 C 10/18/14 30.0 6.00 6.35
T 141018C00031000 C 10/18/14 31.0 5.05 5.30
T 141018C00032000 C 10/18/14 32.0 4.15 4.35
T 141018C00033000 C 10/18/14 33.0 3.30 3.45
T 141018C00034000 C 10/18/14 34.0 2.53 2.58
T 141018C00035000 C 10/18/14 35.0 1.84 1.87
T 141018C00036000 C 10/18/14 36.0 1.26 1.29
T 141018C00037000 C 10/18/14 37.0 0.82 0.84
T 141018C00038000 C 10/18/14 38.0 0.51 0.53
T 141018C00039000 C 10/18/14 39.0 0.31 0.32
T 141018C00040000 C 10/18/14 40.0 0.18 0.20
T 141018C00041000 C 10/18/14 41.0 0.10 0.14
T 141018C00042000 C 10/18/14 42.0 0.06 0.09
T 141018P00020000 P 10/18/14 20.0 0.02 0.05
T 141018P00021000 P 10/18/14 21.0 0.03 0.06
T 141018P00023000 P 10/18/14 23.0 0.04 0.08
T 141018P00024000 P 10/18/14 24.0 0.05 0.09
T 141018P00025000 P 10/18/14 25.0 0.07 0.10
T 141018P00026000 P 10/18/14 26.0 0.08 0.13
T 141018P00027000 P 10/18/14 27.0 0.12 0.15
T 141018P00028000 P 10/18/14 28.0 0.15 0.18
T 141018P00029000 P 10/18/14 29.0 0.20 0.22
T 141018P00030000 P 10/18/14 30.0 0.27 0.29
T 141018P00031000 P 10/18/14 31.0 0.37 0.39
T 141018P00032000 P 10/18/14 32.0 0.50 0.52
T 141018P00033000 P 10/18/14 33.0 0.70 0.72
T 141018P00034000 P 10/18/14 34.0 0.99 1.00
T 141018P00035000 P 10/18/14 35.0 1.37 1.39
T 141018P00036000 P 10/18/14 36.0 1.87 1.89
T 141018P00037000 P 10/18/14 37.0 2.49 2.52
T 141018P00038000 P 10/18/14 38.0 3.20 3.30
T 141018P00039000 P 10/18/14 39.0 3.90 4.25
T 141018P00040000 P 10/18/14 40.0 4.80 5.10
T 141018P00041000 P 10/18/14 41.0 5.70 6.05
T 141018P00042000 P 10/18/14 42.0 6.65 7.10
T 150117C00018000 C 01/17/15 18.0 16.50 18.70
T 150117C00020000 C 01/17/15 20.0 14.75 16.60
T 150117C00023000 C 01/17/15 23.0 12.60 13.60
T 150117C00025000 C 01/17/15 25.0 10.90 11.40
T 150117C00028000 C 01/17/15 28.0 7.95 8.25
T 150117C00030000 C 01/17/15 30.0 6.00 6.25
T 150117C00032000 C 01/17/15 32.0 4.20 4.50
T 150117C00033000 C 01/17/15 33.0 3.45 3.60
T 150117C00035000 C 01/17/15 35.0 2.07 2.10
T 150117C00037000 C 01/17/15 37.0 1.09 1.11
T 150117C00040000 C 01/17/15 40.0 0.37 0.38
T 150117C00042000 C 01/17/15 42.0 0.17 0.20
T 150117C00045000 C 01/17/15 45.0 0.05 0.08
T 150117C00047000 C 01/17/15 47.0 0.04 0.05
T 150117C00050000 C 01/17/15 50.0 0.01 0.03
T 150117C00055000 C 01/17/15 55.0 0.00 0.02
T 150117P00018000 P 01/17/15 18.0 0.03 0.06
T 150117P00020000 P 01/17/15 20.0 0.05 0.09
T 150117P00023000 P 01/17/15 23.0 0.10 0.14
T 150117P00025000 P 01/17/15 25.0 0.15 0.19
T 150117P00028000 P 01/17/15 28.0 0.34 0.36
T 150117P00030000 P 01/17/15 30.0 0.55 0.57
T 150117P00032000 P 01/17/15 32.0 0.89 0.94
T 150117P00033000 P 01/17/15 33.0 1.19 1.21
T 150117P00035000 P 01/17/15 35.0 1.99 2.02
T 150117P00037000 P 01/17/15 37.0 3.15 3.20
T 150117P00040000 P 01/17/15 40.0 5.40 5.70
T 150117P00042000 P 01/17/15 42.0 7.20 7.50
T 150117P00045000 P 01/17/15 45.0 10.05 10.40
T 150117P00047000 P 01/17/15 47.0 11.90 12.65
T 150117P00050000 P 01/17/15 50.0 14.95 15.60
T 150117P00055000 P 01/17/15 55.0 19.65 21.75
T 160115C00018000 C 01/15/16 18.0 17.35 20.50
T 160115C00020000 C 01/15/16 20.0 15.90 16.35
T 160115C00023000 C 01/15/16 23.0 12.75 13.50
T 160115C00025000 C 01/15/16 25.0 10.80 11.15
T 160115C00028000 C 01/15/16 28.0 7.95 8.25
T 160115C00030000 C 01/15/16 30.0 6.10 6.50
T 160115C00032000 C 01/15/16 32.0 4.55 4.70
T 160115C00035000 C 01/15/16 35.0 2.73 2.83
T 160115C00037000 C 01/15/16 37.0 1.85 1.95
T 160115C00040000 C 01/15/16 40.0 1.00 1.06
T 160115C00042000 C 01/15/16 42.0 0.64 0.69
T 160115C00045000 C 01/15/16 45.0 0.32 0.37
T 160115C00047000 C 01/15/16 47.0 0.21 0.25
T 160115C00050000 C 01/15/16 50.0 0.10 0.16
T 160115P00018000 P 01/15/16 18.0 0.16 0.21
T 160115P00020000 P 01/15/16 20.0 0.24 0.30
T 160115P00023000 P 01/15/16 23.0 0.44 0.50
T 160115P00025000 P 01/15/16 25.0 0.68 0.72
T 160115P00028000 P 01/15/16 28.0 1.21 1.28
T 160115P00030000 P 01/15/16 30.0 1.73 1.82
T 160115P00032000 P 01/15/16 32.0 2.46 2.54
T 160115P00035000 P 01/15/16 35.0 3.95 4.10
T 160115P00037000 P 01/15/16 37.0 5.20 5.35
T 160115P00040000 P 01/15/16 40.0 7.30 7.60
T 160115P00042000 P 01/15/16 42.0 8.80 9.35
T 160115P00045000 P 01/15/16 45.0 11.45 12.15
T 160115P00047000 P 01/15/16 47.0 13.05 14.50
T 160115P00050000 P 01/15/16 50.0 16.20 17.35

OPRA data is delayed 15 minutes.