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 (2017-03-17)Premium Content

At&t (T)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 170602C00030500 C 06/02/17 30.5 5.25 9.70
T 170602C00031500 C 06/02/17 31.5 4.40 8.80
T 170602C00032000 C 06/02/17 32.0 4.15 8.20
T 170602C00032500 C 06/02/17 32.5 3.55 7.85
T 170602C00033500 C 06/02/17 33.5 2.88 7.00
T 170602C00034000 C 06/02/17 34.0 2.80 5.60
T 170602C00034500 C 06/02/17 34.5 2.57 6.00
T 170602C00035000 C 06/02/17 35.0 2.26 4.05
T 170602C00035500 C 06/02/17 35.5 2.61 2.64
T 170602C00036000 C 06/02/17 36.0 2.10 2.14
T 170602C00036500 C 06/02/17 36.5 1.60 1.64
T 170602C00037000 C 06/02/17 37.0 1.12 1.15
T 170602C00037500 C 06/02/17 37.5 0.65 0.68
T 170602C00038000 C 06/02/17 38.0 0.27 0.29
T 170602C00038500 C 06/02/17 38.5 0.07 0.09
T 170602C00039000 C 06/02/17 39.0 0.01 0.03
T 170602C00039500 C 06/02/17 39.5 0.00 0.02
T 170602C00040000 C 06/02/17 40.0 0.00 0.02
T 170602C00040500 C 06/02/17 40.5 0.00 0.02
T 170602C00041000 C 06/02/17 41.0 0.00 0.01
T 170602C00041500 C 06/02/17 41.5 0.00 0.01
T 170602C00042000 C 06/02/17 42.0 0.00 0.01
T 170602C00042500 C 06/02/17 42.5 0.00 0.01
T 170602C00043000 C 06/02/17 43.0 0.00 0.01
T 170602C00043500 C 06/02/17 43.5 0.00 0.01
T 170602C00044000 C 06/02/17 44.0 0.00 0.01
T 170602C00044500 C 06/02/17 44.5 0.00 0.01
T 170602C00045000 C 06/02/17 45.0 0.00 0.01
T 170602C00045500 C 06/02/17 45.5 0.00 0.01
T 170602C00046000 C 06/02/17 46.0 0.00 0.01
T 170602C00046500 C 06/02/17 46.5 0.00 0.01
T 170602C00047000 C 06/02/17 47.0 0.00 0.01
T 170602C00047500 C 06/02/17 47.5 0.00 0.01
T 170602C00048000 C 06/02/17 48.0 0.00 0.01
T 170602C00048500 C 06/02/17 48.5 0.00 0.01
T 170602C00049000 C 06/02/17 49.0 0.00 0.01
T 170602C00050000 C 06/02/17 50.0 0.00 0.01
T 170602P00030500 P 06/02/17 30.5 0.00 0.01
T 170602P00031500 P 06/02/17 31.5 0.00 0.01
T 170602P00032000 P 06/02/17 32.0 0.00 0.02
T 170602P00032500 P 06/02/17 32.5 0.00 0.02
T 170602P00033500 P 06/02/17 33.5 0.00 0.02
T 170602P00034000 P 06/02/17 34.0 0.00 0.02
T 170602P00034500 P 06/02/17 34.5 0.00 0.02
T 170602P00035000 P 06/02/17 35.0 0.00 0.02
T 170602P00035500 P 06/02/17 35.5 0.00 0.02
T 170602P00036000 P 06/02/17 36.0 0.00 0.03
T 170602P00036500 P 06/02/17 36.5 0.00 0.03
T 170602P00037000 P 06/02/17 37.0 0.02 0.03
T 170602P00037500 P 06/02/17 37.5 0.05 0.07
T 170602P00038000 P 06/02/17 38.0 0.15 0.17
T 170602P00038500 P 06/02/17 38.5 0.45 0.47
T 170602P00039000 P 06/02/17 39.0 0.88 0.92
T 170602P00039500 P 06/02/17 39.5 1.37 1.40
T 170602P00040000 P 06/02/17 40.0 1.88 1.92
T 170602P00040500 P 06/02/17 40.5 2.38 2.41
T 170602P00041000 P 06/02/17 41.0 2.56 2.95
T 170602P00041500 P 06/02/17 41.5 1.60 5.35
T 170602P00042000 P 06/02/17 42.0 1.90 6.10
T 170602P00042500 P 06/02/17 42.5 3.60 6.80
T 170602P00043000 P 06/02/17 43.0 4.60 6.65
T 170602P00043500 P 06/02/17 43.5 4.45 7.80
T 170602P00044000 P 06/02/17 44.0 3.65 8.15
T 170602P00044500 P 06/02/17 44.5 4.70 8.60
T 170602P00045000 P 06/02/17 45.0 5.35 9.30
T 170602P00045500 P 06/02/17 45.5 5.40 9.80
T 170602P00046000 P 06/02/17 46.0 5.50 9.85
T 170602P00046500 P 06/02/17 46.5 6.00 10.70
T 170602P00047000 P 06/02/17 47.0 6.90 11.00
T 170602P00047500 P 06/02/17 47.5 7.00 11.20
T 170602P00048000 P 06/02/17 48.0 7.55 12.05
T 170602P00048500 P 06/02/17 48.5 8.35 12.70
T 170602P00049000 P 06/02/17 49.0 8.50 12.85
T 170602P00050000 P 06/02/17 50.0 9.60 13.95
T 170609C00030500 C 06/09/17 30.5 5.60 9.95
T 170609C00031000 C 06/09/17 31.0 4.80 8.80
T 170609C00032000 C 06/09/17 32.0 3.80 8.40
T 170609C00033000 C 06/09/17 33.0 3.20 7.50
T 170609C00033500 C 06/09/17 33.5 3.20 6.45
T 170609C00034000 C 06/09/17 34.0 4.05 6.00
T 170609C00034500 C 06/09/17 34.5 3.30 4.30
T 170609C00035000 C 06/09/17 35.0 3.05 3.20
T 170609C00035500 C 06/09/17 35.5 2.57 2.96
T 170609C00036000 C 06/09/17 36.0 2.11 2.20
T 170609C00036500 C 06/09/17 36.5 1.50 1.74
T 170609C00037000 C 06/09/17 37.0 1.16 1.25
T 170609C00037500 C 06/09/17 37.5 0.75 0.81
T 170609C00038000 C 06/09/17 38.0 0.40 0.41
T 170609C00038500 C 06/09/17 38.5 0.16 0.19
T 170609C00039000 C 06/09/17 39.0 0.05 0.07
T 170609C00039500 C 06/09/17 39.5 0.01 0.03
T 170609C00040000 C 06/09/17 40.0 0.00 0.02
T 170609C00040500 C 06/09/17 40.5 0.00 0.02
T 170609C00041000 C 06/09/17 41.0 0.00 0.02
T 170609C00041500 C 06/09/17 41.5 0.00 0.02
T 170609C00042000 C 06/09/17 42.0 0.00 0.02
T 170609C00042500 C 06/09/17 42.5 0.00 0.02
T 170609C00043000 C 06/09/17 43.0 0.00 0.02
T 170609C00043500 C 06/09/17 43.5 0.00 0.02
T 170609C00044000 C 06/09/17 44.0 0.00 0.01
T 170609C00044500 C 06/09/17 44.5 0.00 0.01
T 170609C00045000 C 06/09/17 45.0 0.00 0.01
T 170609C00045500 C 06/09/17 45.5 0.00 0.01
T 170609C00046000 C 06/09/17 46.0 0.00 0.01
T 170609C00046500 C 06/09/17 46.5 0.00 0.01
T 170609C00047000 C 06/09/17 47.0 0.00 0.01
T 170609C00047500 C 06/09/17 47.5 0.00 0.01
T 170609C00048000 C 06/09/17 48.0 0.00 0.01
T 170609C00048500 C 06/09/17 48.5 0.00 0.01
T 170609C00049000 C 06/09/17 49.0 0.00 0.01
T 170609C00050000 C 06/09/17 50.0 0.00 0.01
T 170609P00030500 P 06/09/17 30.5 0.00 0.01
T 170609P00031000 P 06/09/17 31.0 0.00 0.01
T 170609P00032000 P 06/09/17 32.0 0.00 0.01
T 170609P00033000 P 06/09/17 33.0 0.00 0.02
T 170609P00033500 P 06/09/17 33.5 0.00 0.02
T 170609P00034000 P 06/09/17 34.0 0.00 0.02
T 170609P00034500 P 06/09/17 34.5 0.00 0.02
T 170609P00035000 P 06/09/17 35.0 0.00 0.02
T 170609P00035500 P 06/09/17 35.5 0.00 0.02
T 170609P00036000 P 06/09/17 36.0 0.00 0.04
T 170609P00036500 P 06/09/17 36.5 0.02 0.05
T 170609P00037000 P 06/09/17 37.0 0.05 0.09
T 170609P00037500 P 06/09/17 37.5 0.12 0.14
T 170609P00038000 P 06/09/17 38.0 0.26 0.29
T 170609P00038500 P 06/09/17 38.5 0.52 0.59
T 170609P00039000 P 06/09/17 39.0 0.92 0.98
T 170609P00039500 P 06/09/17 39.5 1.36 1.46
T 170609P00040000 P 06/09/17 40.0 1.86 1.92
T 170609P00040500 P 06/09/17 40.5 2.35 2.45
T 170609P00041000 P 06/09/17 41.0 2.80 2.97
T 170609P00041500 P 06/09/17 41.5 3.15 4.80
T 170609P00042000 P 06/09/17 42.0 2.11 6.25
T 170609P00042500 P 06/09/17 42.5 2.11 6.50
T 170609P00043000 P 06/09/17 43.0 2.65 7.25
T 170609P00043500 P 06/09/17 43.5 3.00 7.75
T 170609P00044000 P 06/09/17 44.0 3.70 7.95
T 170609P00044500 P 06/09/17 44.5 4.10 8.65
T 170609P00045000 P 06/09/17 45.0 4.50 9.05
T 170609P00045500 P 06/09/17 45.5 5.05 9.45
T 170609P00046000 P 06/09/17 46.0 5.70 10.15
T 170609P00046500 P 06/09/17 46.5 6.35 10.60
T 170609P00047000 P 06/09/17 47.0 6.50 10.85
T 170609P00047500 P 06/09/17 47.5 7.00 11.60
T 170609P00048000 P 06/09/17 48.0 7.85 12.10
T 170609P00048500 P 06/09/17 48.5 8.00 12.40
T 170609P00049000 P 06/09/17 49.0 8.75 13.15
T 170609P00050000 P 06/09/17 50.0 9.70 14.10
T 170616C00020000 C 06/16/17 20.0 15.75 20.45
T 170616C00021000 C 06/16/17 21.0 15.40 19.50
T 170616C00022000 C 06/16/17 22.0 13.95 18.50
T 170616C00023000 C 06/16/17 23.0 13.35 17.60
T 170616C00024000 C 06/16/17 24.0 12.35 16.50
T 170616C00025000 C 06/16/17 25.0 10.75 15.10
T 170616C00026000 C 06/16/17 26.0 9.95 14.40
T 170616C00027000 C 06/16/17 27.0 9.25 12.90
T 170616C00028000 C 06/16/17 28.0 7.90 12.45
T 170616C00029000 C 06/16/17 29.0 8.95 9.70
T 170616C00030000 C 06/16/17 30.0 6.30 10.30
T 170616C00030500 C 06/16/17 30.5 5.65 10.00
T 170616C00031000 C 06/16/17 31.0 5.50 7.80
T 170616C00031500 C 06/16/17 31.5 5.35 8.40
T 170616C00032000 C 06/16/17 32.0 5.45 8.60
T 170616C00033000 C 06/16/17 33.0 5.10 5.20
T 170616C00034000 C 06/16/17 34.0 4.10 4.20
T 170616C00034500 C 06/16/17 34.5 3.60 3.75
T 170616C00035000 C 06/16/17 35.0 3.10 3.25
T 170616C00035500 C 06/16/17 35.5 2.63 2.71
T 170616C00036000 C 06/16/17 36.0 2.16 2.21
T 170616C00036500 C 06/16/17 36.5 1.68 1.73
T 170616C00037000 C 06/16/17 37.0 1.24 1.28
T 170616C00037500 C 06/16/17 37.5 0.83 0.86
T 170616C00038000 C 06/16/17 38.0 0.49 0.52
T 170616C00038500 C 06/16/17 38.5 0.26 0.28
T 170616C00039000 C 06/16/17 39.0 0.12 0.14
T 170616C00039500 C 06/16/17 39.5 0.05 0.06
T 170616C00040000 C 06/16/17 40.0 0.02 0.03
T 170616C00040500 C 06/16/17 40.5 0.00 0.02
T 170616C00041000 C 06/16/17 41.0 0.00 0.02
T 170616C00041500 C 06/16/17 41.5 0.00 0.02
T 170616C00042000 C 06/16/17 42.0 0.00 0.02
T 170616C00042500 C 06/16/17 42.5 0.00 0.02
T 170616C00043000 C 06/16/17 43.0 0.00 0.01
T 170616C00043500 C 06/16/17 43.5 0.00 0.02
T 170616C00044000 C 06/16/17 44.0 0.00 0.02
T 170616C00044500 C 06/16/17 44.5 0.00 0.01
T 170616C00045000 C 06/16/17 45.0 0.00 0.01
T 170616C00045500 C 06/16/17 45.5 0.00 0.01
T 170616C00046000 C 06/16/17 46.0 0.00 0.01
T 170616C00046500 C 06/16/17 46.5 0.00 0.01
T 170616C00047000 C 06/16/17 47.0 0.00 0.01
T 170616C00047500 C 06/16/17 47.5 0.00 0.01
T 170616C00048000 C 06/16/17 48.0 0.00 0.01
T 170616C00049000 C 06/16/17 49.0 0.00 0.01
T 170616C00050000 C 06/16/17 50.0 0.00 0.01
T 170616P00020000 P 06/16/17 20.0 0.00 0.01
T 170616P00021000 P 06/16/17 21.0 0.00 0.01
T 170616P00022000 P 06/16/17 22.0 0.00 0.01
T 170616P00023000 P 06/16/17 23.0 0.00 0.01
T 170616P00024000 P 06/16/17 24.0 0.00 0.01
T 170616P00025000 P 06/16/17 25.0 0.00 0.01
T 170616P00026000 P 06/16/17 26.0 0.00 0.01
T 170616P00027000 P 06/16/17 27.0 0.00 0.01
T 170616P00028000 P 06/16/17 28.0 0.00 0.01
T 170616P00029000 P 06/16/17 29.0 0.00 0.01
T 170616P00030000 P 06/16/17 30.0 0.00 0.01
T 170616P00030500 P 06/16/17 30.5 0.00 0.01
T 170616P00031000 P 06/16/17 31.0 0.00 0.01
T 170616P00031500 P 06/16/17 31.5 0.00 0.01
T 170616P00032000 P 06/16/17 32.0 0.00 0.02
T 170616P00033000 P 06/16/17 33.0 0.00 0.01
T 170616P00034000 P 06/16/17 34.0 0.01 0.03
T 170616P00034500 P 06/16/17 34.5 0.01 0.02
T 170616P00035000 P 06/16/17 35.0 0.02 0.03
T 170616P00035500 P 06/16/17 35.5 0.02 0.04
T 170616P00036000 P 06/16/17 36.0 0.04 0.06
T 170616P00036500 P 06/16/17 36.5 0.07 0.08
T 170616P00037000 P 06/16/17 37.0 0.12 0.14
T 170616P00037500 P 06/16/17 37.5 0.22 0.23
T 170616P00038000 P 06/16/17 38.0 0.38 0.39
T 170616P00038500 P 06/16/17 38.5 0.61 0.66
T 170616P00039000 P 06/16/17 39.0 0.97 1.02
T 170616P00039500 P 06/16/17 39.5 1.40 1.45
T 170616P00040000 P 06/16/17 40.0 1.87 1.93
T 170616P00040500 P 06/16/17 40.5 2.37 2.45
T 170616P00041000 P 06/16/17 41.0 2.86 2.92
T 170616P00041500 P 06/16/17 41.5 3.15 3.65
T 170616P00042000 P 06/16/17 42.0 2.26 5.20
T 170616P00042500 P 06/16/17 42.5 3.65 5.30
T 170616P00043000 P 06/16/17 43.0 4.05 5.75
T 170616P00043500 P 06/16/17 43.5 4.15 6.20
T 170616P00044000 P 06/16/17 44.0 3.90 7.85
T 170616P00044500 P 06/16/17 44.5 3.90 7.30
T 170616P00045000 P 06/16/17 45.0 5.25 9.30
T 170616P00045500 P 06/16/17 45.5 6.65 8.45
T 170616P00046000 P 06/16/17 46.0 5.85 10.30
T 170616P00046500 P 06/16/17 46.5 6.20 10.50
T 170616P00047000 P 06/16/17 47.0 6.55 10.65
T 170616P00047500 P 06/16/17 47.5 7.30 11.80
T 170616P00048000 P 06/16/17 48.0 7.80 12.30
T 170616P00049000 P 06/16/17 49.0 8.50 12.90
T 170616P00050000 P 06/16/17 50.0 9.50 13.70
T 170623C00030500 C 06/23/17 30.5 5.40 9.90
T 170623C00031500 C 06/23/17 31.5 4.45 8.85
T 170623C00032000 C 06/23/17 32.0 4.70 7.40
T 170623C00032500 C 06/23/17 32.5 4.40 7.00
T 170623C00033000 C 06/23/17 33.0 3.85 6.60
T 170623C00033500 C 06/23/17 33.5 3.35 6.10
T 170623C00034000 C 06/23/17 34.0 2.70 5.45
T 170623C00034500 C 06/23/17 34.5 2.35 4.95
T 170623C00035000 C 06/23/17 35.0 1.76 4.60
T 170623C00035500 C 06/23/17 35.5 1.15 3.00
T 170623C00036000 C 06/23/17 36.0 2.15 2.41
T 170623C00036500 C 06/23/17 36.5 1.71 1.84
T 170623C00037000 C 06/23/17 37.0 1.30 1.37
T 170623C00037500 C 06/23/17 37.5 0.91 0.98
T 170623C00038000 C 06/23/17 38.0 0.58 0.64
T 170623C00038500 C 06/23/17 38.5 0.33 0.39
T 170623C00039000 C 06/23/17 39.0 0.17 0.20
T 170623C00039500 C 06/23/17 39.5 0.08 0.12
T 170623C00040000 C 06/23/17 40.0 0.04 0.05
T 170623C00040500 C 06/23/17 40.5 0.00 0.04
T 170623C00041000 C 06/23/17 41.0 0.00 0.03
T 170623C00041500 C 06/23/17 41.5 0.00 0.02
T 170623C00042000 C 06/23/17 42.0 0.00 0.02
T 170623C00042500 C 06/23/17 42.5 0.00 0.02
T 170623C00043000 C 06/23/17 43.0 0.00 0.02
T 170623C00043500 C 06/23/17 43.5 0.00 0.02
T 170623C00044000 C 06/23/17 44.0 0.00 0.01
T 170623C00044500 C 06/23/17 44.5 0.00 0.02
T 170623C00045000 C 06/23/17 45.0 0.00 0.02
T 170623C00045500 C 06/23/17 45.5 0.00 0.02
T 170623C00046000 C 06/23/17 46.0 0.00 0.02
T 170623C00046500 C 06/23/17 46.5 0.00 0.02
T 170623C00047000 C 06/23/17 47.0 0.00 0.02
T 170623C00047500 C 06/23/17 47.5 0.00 0.02
T 170623C00048000 C 06/23/17 48.0 0.00 0.02
T 170623C00048500 C 06/23/17 48.5 0.00 0.01
T 170623C00049000 C 06/23/17 49.0 0.00 0.02
T 170623C00050000 C 06/23/17 50.0 0.00 0.02
T 170623P00030500 P 06/23/17 30.5 0.00 0.02
T 170623P00031500 P 06/23/17 31.5 0.00 0.02
T 170623P00032000 P 06/23/17 32.0 0.00 0.02
T 170623P00032500 P 06/23/17 32.5 0.00 0.04
T 170623P00033000 P 06/23/17 33.0 0.00 0.04
T 170623P00033500 P 06/23/17 33.5 0.00 0.03
T 170623P00034000 P 06/23/17 34.0 0.00 0.04
T 170623P00034500 P 06/23/17 34.5 0.00 0.04
T 170623P00035000 P 06/23/17 35.0 0.02 0.05
T 170623P00035500 P 06/23/17 35.5 0.04 0.07
T 170623P00036000 P 06/23/17 36.0 0.06 0.09
T 170623P00036500 P 06/23/17 36.5 0.09 0.13
T 170623P00037000 P 06/23/17 37.0 0.16 0.21
T 170623P00037500 P 06/23/17 37.5 0.26 0.32
T 170623P00038000 P 06/23/17 38.0 0.43 0.50
T 170623P00038500 P 06/23/17 38.5 0.69 0.75
T 170623P00039000 P 06/23/17 39.0 1.03 1.08
T 170623P00039500 P 06/23/17 39.5 1.44 1.50
T 170623P00040000 P 06/23/17 40.0 0.65 1.95
T 170623P00040500 P 06/23/17 40.5 1.31 2.45
T 170623P00041000 P 06/23/17 41.0 2.23 4.10
T 170623P00041500 P 06/23/17 41.5 1.96 5.20
T 170623P00042000 P 06/23/17 42.0 1.50 4.85
T 170623P00042500 P 06/23/17 42.5 2.14 6.60
T 170623P00043000 P 06/23/17 43.0 2.50 7.10
T 170623P00043500 P 06/23/17 43.5 3.15 7.45
T 170623P00044000 P 06/23/17 44.0 3.50 7.30
T 170623P00044500 P 06/23/17 44.5 4.10 8.60
T 170623P00045000 P 06/23/17 45.0 4.65 8.95
T 170623P00045500 P 06/23/17 45.5 5.10 9.60
T 170623P00046000 P 06/23/17 46.0 5.60 10.10
T 170623P00046500 P 06/23/17 46.5 6.00 10.70
T 170623P00047000 P 06/23/17 47.0 6.65 11.10
T 170623P00047500 P 06/23/17 47.5 7.10 11.65
T 170623P00048000 P 06/23/17 48.0 7.70 12.15
T 170623P00048500 P 06/23/17 48.5 8.20 12.70
T 170623P00049000 P 06/23/17 49.0 8.70 13.20
T 170623P00050000 P 06/23/17 50.0 9.60 14.25
T 170630C00030000 C 06/30/17 30.0 5.90 10.50
T 170630C00031000 C 06/30/17 31.0 6.75 8.55
T 170630C00031500 C 06/30/17 31.5 5.20 8.10
T 170630C00032000 C 06/30/17 32.0 4.70 7.60
T 170630C00032500 C 06/30/17 32.5 5.35 7.10
T 170630C00033000 C 06/30/17 33.0 5.05 5.45
T 170630C00033500 C 06/30/17 33.5 4.60 4.90
T 170630C00034000 C 06/30/17 34.0 2.74 4.30
T 170630C00034500 C 06/30/17 34.5 2.25 5.15
T 170630C00035000 C 06/30/17 35.0 1.73 3.30
T 170630C00035500 C 06/30/17 35.5 1.40 3.00
T 170630C00036000 C 06/30/17 36.0 2.18 2.31
T 170630C00036500 C 06/30/17 36.5 1.76 1.87
T 170630C00037000 C 06/30/17 37.0 1.35 1.45
T 170630C00037500 C 06/30/17 37.5 0.97 1.07
T 170630C00038000 C 06/30/17 38.0 0.65 0.74
T 170630C00038500 C 06/30/17 38.5 0.40 0.48
T 170630C00039000 C 06/30/17 39.0 0.22 0.30
T 170630C00039500 C 06/30/17 39.5 0.11 0.17
T 170630C00040000 C 06/30/17 40.0 0.05 0.10
T 170630C00040500 C 06/30/17 40.5 0.02 0.06
T 170630C00041000 C 06/30/17 41.0 0.00 0.04
T 170630C00041500 C 06/30/17 41.5 0.00 0.03
T 170630C00042000 C 06/30/17 42.0 0.00 0.02
T 170630C00042500 C 06/30/17 42.5 0.00 0.02
T 170630C00043000 C 06/30/17 43.0 0.00 0.02
T 170630C00043500 C 06/30/17 43.5 0.00 0.02
T 170630C00044000 C 06/30/17 44.0 0.00 0.02
T 170630C00044500 C 06/30/17 44.5 0.00 0.02
T 170630C00045000 C 06/30/17 45.0 0.00 0.02
T 170630C00045500 C 06/30/17 45.5 0.00 0.02
T 170630C00046000 C 06/30/17 46.0 0.00 0.02
T 170630C00046500 C 06/30/17 46.5 0.00 0.02
T 170630C00047000 C 06/30/17 47.0 0.00 0.02
T 170630C00047500 C 06/30/17 47.5 0.00 0.01
T 170630C00048000 C 06/30/17 48.0 0.00 0.02
T 170630C00048500 C 06/30/17 48.5 0.00 0.01
T 170630C00049000 C 06/30/17 49.0 0.00 0.02
T 170630C00050000 C 06/30/17 50.0 0.00 0.02
T 170630P00030000 P 06/30/17 30.0 0.00 0.02
T 170630P00031000 P 06/30/17 31.0 0.00 0.03
T 170630P00031500 P 06/30/17 31.5 0.00 0.04
T 170630P00032000 P 06/30/17 32.0 0.00 0.03
T 170630P00032500 P 06/30/17 32.5 0.00 0.05
T 170630P00033000 P 06/30/17 33.0 0.00 0.05
T 170630P00033500 P 06/30/17 33.5 0.00 0.04
T 170630P00034000 P 06/30/17 34.0 0.00 0.05
T 170630P00034500 P 06/30/17 34.5 0.03 0.06
T 170630P00035000 P 06/30/17 35.0 0.04 0.07
T 170630P00035500 P 06/30/17 35.5 0.06 0.10
T 170630P00036000 P 06/30/17 36.0 0.08 0.14
T 170630P00036500 P 06/30/17 36.5 0.13 0.19
T 170630P00037000 P 06/30/17 37.0 0.20 0.25
T 170630P00037500 P 06/30/17 37.5 0.31 0.39
T 170630P00038000 P 06/30/17 38.0 0.49 0.57
T 170630P00038500 P 06/30/17 38.5 0.73 0.84
T 170630P00039000 P 06/30/17 39.0 1.07 1.18
T 170630P00039500 P 06/30/17 39.5 1.44 1.56
T 170630P00040000 P 06/30/17 40.0 1.47 2.27
T 170630P00040500 P 06/30/17 40.5 1.93 2.50
T 170630P00041000 P 06/30/17 41.0 2.81 2.96
T 170630P00041500 P 06/30/17 41.5 3.05 3.75
T 170630P00042000 P 06/30/17 42.0 3.45 5.25
T 170630P00042500 P 06/30/17 42.5 2.80 5.65
T 170630P00043000 P 06/30/17 43.0 4.15 6.15
T 170630P00043500 P 06/30/17 43.5 5.25 6.20
T 170630P00044000 P 06/30/17 44.0 5.65 7.10
T 170630P00044500 P 06/30/17 44.5 5.90 7.65
T 170630P00045000 P 06/30/17 45.0 5.70 8.20
T 170630P00045500 P 06/30/17 45.5 4.90 8.00
T 170630P00046000 P 06/30/17 46.0 5.50 10.05
T 170630P00046500 P 06/30/17 46.5 6.00 10.50
T 170630P00047000 P 06/30/17 47.0 6.55 11.00
T 170630P00047500 P 06/30/17 47.5 7.00 11.60
T 170630P00048000 P 06/30/17 48.0 7.60 12.15
T 170630P00048500 P 06/30/17 48.5 8.05 12.70
T 170630P00049000 P 06/30/17 49.0 8.55 13.15
T 170630P00050000 P 06/30/17 50.0 9.75 14.30
T 170707C00030000 C 07/07/17 30.0 5.75 10.20
T 170707C00030500 C 07/07/17 30.5 5.90 9.90
T 170707C00031000 C 07/07/17 31.0 4.95 9.05
T 170707C00031500 C 07/07/17 31.5 5.05 8.35
T 170707C00032000 C 07/07/17 32.0 4.55 8.05
T 170707C00032500 C 07/07/17 32.5 4.20 7.10
T 170707C00033000 C 07/07/17 33.0 3.70 6.70
T 170707C00033500 C 07/07/17 33.5 3.20 6.20
T 170707C00034000 C 07/07/17 34.0 2.71 5.70
T 170707C00034500 C 07/07/17 34.5 2.22 5.35
T 170707C00035000 C 07/07/17 35.0 1.27 4.80
T 170707C00035500 C 07/07/17 35.5 1.06 4.25
T 170707C00036000 C 07/07/17 36.0 2.20 2.36
T 170707C00036500 C 07/07/17 36.5 1.74 1.89
T 170707C00037000 C 07/07/17 37.0 1.36 1.46
T 170707C00037500 C 07/07/17 37.5 0.97 1.09
T 170707C00038000 C 07/07/17 38.0 0.67 0.75
T 170707C00038500 C 07/07/17 38.5 0.42 0.50
T 170707C00039000 C 07/07/17 39.0 0.24 0.32
T 170707C00039500 C 07/07/17 39.5 0.13 0.19
T 170707C00040000 C 07/07/17 40.0 0.06 0.12
T 170707C00040500 C 07/07/17 40.5 0.03 0.07
T 170707C00041000 C 07/07/17 41.0 0.00 0.05
T 170707C00041500 C 07/07/17 41.5 0.00 0.03
T 170707C00042000 C 07/07/17 42.0 0.00 0.03
T 170707C00042500 C 07/07/17 42.5 0.00 0.02
T 170707C00043000 C 07/07/17 43.0 0.00 0.02
T 170707C00043500 C 07/07/17 43.5 0.00 0.02
T 170707C00044000 C 07/07/17 44.0 0.00 0.02
T 170707C00044500 C 07/07/17 44.5 0.00 0.02
T 170707C00045000 C 07/07/17 45.0 0.00 0.02
T 170707C00045500 C 07/07/17 45.5 0.00 0.02
T 170707C00046000 C 07/07/17 46.0 0.00 0.02
T 170707C00046500 C 07/07/17 46.5 0.00 0.01
T 170707C00047000 C 07/07/17 47.0 0.00 0.02
T 170707C00047500 C 07/07/17 47.5 0.00 0.02
T 170707P00030000 P 07/07/17 30.0 0.00 0.04
T 170707P00030500 P 07/07/17 30.5 0.00 0.04
T 170707P00031000 P 07/07/17 31.0 0.00 0.04
T 170707P00031500 P 07/07/17 31.5 0.00 0.05
T 170707P00032000 P 07/07/17 32.0 0.00 0.05
T 170707P00032500 P 07/07/17 32.5 0.00 0.04
T 170707P00033000 P 07/07/17 33.0 0.00 0.05
T 170707P00033500 P 07/07/17 33.5 0.00 0.06
T 170707P00034000 P 07/07/17 34.0 0.03 0.07
T 170707P00034500 P 07/07/17 34.5 0.04 0.09
T 170707P00035000 P 07/07/17 35.0 0.08 0.12
T 170707P00035500 P 07/07/17 35.5 0.10 0.16
T 170707P00036000 P 07/07/17 36.0 0.14 0.20
T 170707P00036500 P 07/07/17 36.5 0.28 0.31
T 170707P00037000 P 07/07/17 37.0 0.36 0.43
T 170707P00037500 P 07/07/17 37.5 0.52 0.61
T 170707P00038000 P 07/07/17 38.0 0.76 0.86
T 170707P00038500 P 07/07/17 38.5 1.06 1.19
T 170707P00039000 P 07/07/17 39.0 1.43 1.58
T 170707P00039500 P 07/07/17 39.5 1.84 2.02
T 170707P00040000 P 07/07/17 40.0 0.85 4.00
T 170707P00040500 P 07/07/17 40.5 1.40 3.00
T 170707P00041000 P 07/07/17 41.0 1.50 4.95
T 170707P00041500 P 07/07/17 41.5 2.28 5.25
T 170707P00042000 P 07/07/17 42.0 2.76 5.75
T 170707P00042500 P 07/07/17 42.5 2.50 7.00
T 170707P00043000 P 07/07/17 43.0 3.00 7.65
T 170707P00043500 P 07/07/17 43.5 3.45 7.95
T 170707P00044000 P 07/07/17 44.0 4.05 8.45
T 170707P00044500 P 07/07/17 44.5 4.50 9.05
T 170707P00045000 P 07/07/17 45.0 5.10 9.45
T 170707P00045500 P 07/07/17 45.5 5.50 10.05
T 170707P00046000 P 07/07/17 46.0 6.10 10.50
T 170707P00046500 P 07/07/17 46.5 6.50 11.05
T 170707P00047000 P 07/07/17 47.0 7.20 11.55
T 170707P00047500 P 07/07/17 47.5 7.70 12.00
T 170721C00020000 C 07/21/17 20.0 15.80 20.40
T 170721C00021000 C 07/21/17 21.0 14.90 19.50
T 170721C00022000 C 07/21/17 22.0 13.80 18.20
T 170721C00023000 C 07/21/17 23.0 13.05 17.40
T 170721C00024000 C 07/21/17 24.0 11.90 16.35
T 170721C00025000 C 07/21/17 25.0 10.75 15.15
T 170721C00026000 C 07/21/17 26.0 10.00 14.50
T 170721C00027000 C 07/21/17 27.0 8.75 13.00
T 170721C00028000 C 07/21/17 28.0 7.90 12.25
T 170721C00029000 C 07/21/17 29.0 8.35 11.60
T 170721C00030000 C 07/21/17 30.0 6.15 9.60
T 170721C00031000 C 07/21/17 31.0 7.10 7.25
T 170721C00032000 C 07/21/17 32.0 6.10 6.35
T 170721C00033000 C 07/21/17 33.0 5.10 5.35
T 170721C00034000 C 07/21/17 34.0 4.10 4.35
T 170721C00035000 C 07/21/17 35.0 3.15 3.30
T 170721C00036000 C 07/21/17 36.0 2.23 2.32
T 170721C00037000 C 07/21/17 37.0 1.40 1.48
T 170721C00038000 C 07/21/17 38.0 0.73 0.78
T 170721C00039000 C 07/21/17 39.0 0.31 0.34
T 170721C00040000 C 07/21/17 40.0 0.12 0.13
T 170721C00041000 C 07/21/17 41.0 0.05 0.06
T 170721C00042000 C 07/21/17 42.0 0.02 0.03
T 170721C00043000 C 07/21/17 43.0 0.01 0.02
T 170721C00044000 C 07/21/17 44.0 0.01 0.02
T 170721C00045000 C 07/21/17 45.0 0.00 0.02
T 170721C00046000 C 07/21/17 46.0 0.00 0.02
T 170721C00047000 C 07/21/17 47.0 0.00 0.01
T 170721C00048000 C 07/21/17 48.0 0.00 0.01
T 170721C00049000 C 07/21/17 49.0 0.00 0.02
T 170721C00050000 C 07/21/17 50.0 0.00 0.02
T 170721P00020000 P 07/21/17 20.0 0.00 0.01
T 170721P00021000 P 07/21/17 21.0 0.00 0.01
T 170721P00022000 P 07/21/17 22.0 0.00 0.01
T 170721P00023000 P 07/21/17 23.0 0.00 0.01
T 170721P00024000 P 07/21/17 24.0 0.00 0.01
T 170721P00025000 P 07/21/17 25.0 0.00 0.01
T 170721P00026000 P 07/21/17 26.0 0.00 0.02
T 170721P00027000 P 07/21/17 27.0 0.00 0.02
T 170721P00028000 P 07/21/17 28.0 0.00 0.02
T 170721P00029000 P 07/21/17 29.0 0.00 0.02
T 170721P00030000 P 07/21/17 30.0 0.01 0.03
T 170721P00031000 P 07/21/17 31.0 0.02 0.03
T 170721P00032000 P 07/21/17 32.0 0.03 0.04
T 170721P00033000 P 07/21/17 33.0 0.05 0.06
T 170721P00034000 P 07/21/17 34.0 0.08 0.10
T 170721P00035000 P 07/21/17 35.0 0.15 0.16
T 170721P00036000 P 07/21/17 36.0 0.26 0.29
T 170721P00037000 P 07/21/17 37.0 0.49 0.54
T 170721P00038000 P 07/21/17 38.0 0.91 0.96
T 170721P00039000 P 07/21/17 39.0 1.55 1.62
T 170721P00040000 P 07/21/17 40.0 2.11 2.46
T 170721P00041000 P 07/21/17 41.0 3.25 3.45
T 170721P00042000 P 07/21/17 42.0 4.15 4.40
T 170721P00043000 P 07/21/17 43.0 5.25 5.40
T 170721P00044000 P 07/21/17 44.0 5.70 6.40
T 170721P00045000 P 07/21/17 45.0 7.15 8.90
T 170721P00046000 P 07/21/17 46.0 6.25 10.65
T 170721P00047000 P 07/21/17 47.0 7.20 11.70
T 170721P00048000 P 07/21/17 48.0 8.05 12.35
T 170721P00049000 P 07/21/17 49.0 9.05 13.45
T 170721P00050000 P 07/21/17 50.0 10.45 14.25
T 170818C00029000 C 08/18/17 29.0 6.75 9.80
T 170818C00030000 C 08/18/17 30.0 8.10 8.20
T 170818C00031000 C 08/18/17 31.0 7.10 7.20
T 170818C00032000 C 08/18/17 32.0 6.10 6.20
T 170818C00033000 C 08/18/17 33.0 5.15 5.25
T 170818C00034000 C 08/18/17 34.0 4.15 4.25
T 170818C00035000 C 08/18/17 35.0 3.20 3.30
T 170818C00036000 C 08/18/17 36.0 2.34 2.39
T 170818C00037000 C 08/18/17 37.0 1.55 1.61
T 170818C00038000 C 08/18/17 38.0 0.93 0.98
T 170818C00039000 C 08/18/17 39.0 0.50 0.53
T 170818C00040000 C 08/18/17 40.0 0.24 0.27
T 170818C00041000 C 08/18/17 41.0 0.11 0.13
T 170818C00042000 C 08/18/17 42.0 0.05 0.06
T 170818C00043000 C 08/18/17 43.0 0.02 0.03
T 170818C00044000 C 08/18/17 44.0 0.00 0.02
T 170818C00045000 C 08/18/17 45.0 0.00 0.02
T 170818C00046000 C 08/18/17 46.0 0.00 0.02
T 170818C00047000 C 08/18/17 47.0 0.00 0.02
T 170818C00048000 C 08/18/17 48.0 0.00 0.02
T 170818P00029000 P 08/18/17 29.0 0.02 0.04
T 170818P00030000 P 08/18/17 30.0 0.04 0.05
T 170818P00031000 P 08/18/17 31.0 0.06 0.07
T 170818P00032000 P 08/18/17 32.0 0.08 0.10
T 170818P00033000 P 08/18/17 33.0 0.11 0.14
T 170818P00034000 P 08/18/17 34.0 0.18 0.21
T 170818P00035000 P 08/18/17 35.0 0.28 0.32
T 170818P00036000 P 08/18/17 36.0 0.45 0.50
T 170818P00037000 P 08/18/17 37.0 0.75 0.78
T 170818P00038000 P 08/18/17 38.0 1.17 1.22
T 170818P00039000 P 08/18/17 39.0 1.77 1.82
T 170818P00040000 P 08/18/17 40.0 2.51 2.58
T 170818P00041000 P 08/18/17 41.0 3.35 3.50
T 170818P00042000 P 08/18/17 42.0 4.30 4.40
T 170818P00043000 P 08/18/17 43.0 5.30 5.40
T 170818P00044000 P 08/18/17 44.0 6.30 6.35
T 170818P00045000 P 08/18/17 45.0 7.20 7.40
T 170818P00046000 P 08/18/17 46.0 6.05 10.50
T 170818P00047000 P 08/18/17 47.0 9.15 9.60
T 170818P00048000 P 08/18/17 48.0 8.05 12.70
T 170915C00029000 C 09/15/17 29.0 6.75 11.20
T 170915C00030000 C 09/15/17 30.0 5.80 10.30
T 170915C00031000 C 09/15/17 31.0 7.10 7.20
T 170915C00032000 C 09/15/17 32.0 5.85 6.30
T 170915C00033000 C 09/15/17 33.0 5.10 5.40
T 170915C00034000 C 09/15/17 34.0 4.20 4.30
T 170915C00035000 C 09/15/17 35.0 3.25 3.40
T 170915C00036000 C 09/15/17 36.0 2.44 2.51
T 170915C00037000 C 09/15/17 37.0 1.69 1.76
T 170915C00038000 C 09/15/17 38.0 1.09 1.15
T 170915C00039000 C 09/15/17 39.0 0.64 0.70
T 170915C00040000 C 09/15/17 40.0 0.36 0.40
T 170915C00041000 C 09/15/17 41.0 0.18 0.21
T 170915C00042000 C 09/15/17 42.0 0.08 0.11
T 170915C00043000 C 09/15/17 43.0 0.04 0.07
T 170915C00044000 C 09/15/17 44.0 0.01 0.04
T 170915C00045000 C 09/15/17 45.0 0.00 0.04
T 170915C00046000 C 09/15/17 46.0 0.00 0.02
T 170915C00047000 C 09/15/17 47.0 0.00 0.02
T 170915C00048000 C 09/15/17 48.0 0.00 0.02
T 170915C00049000 C 09/15/17 49.0 0.00 0.02
T 170915P00029000 P 09/15/17 29.0 0.05 0.07
T 170915P00030000 P 09/15/17 30.0 0.07 0.09
T 170915P00031000 P 09/15/17 31.0 0.09 0.12
T 170915P00032000 P 09/15/17 32.0 0.13 0.16
T 170915P00033000 P 09/15/17 33.0 0.18 0.21
T 170915P00034000 P 09/15/17 34.0 0.26 0.30
T 170915P00035000 P 09/15/17 35.0 0.39 0.43
T 170915P00036000 P 09/15/17 36.0 0.61 0.64
T 170915P00037000 P 09/15/17 37.0 0.89 0.94
T 170915P00038000 P 09/15/17 38.0 1.32 1.38
T 170915P00039000 P 09/15/17 39.0 1.90 1.95
T 170915P00040000 P 09/15/17 40.0 2.62 2.67
T 170915P00041000 P 09/15/17 41.0 3.40 3.50
T 170915P00042000 P 09/15/17 42.0 4.05 4.55
T 170915P00043000 P 09/15/17 43.0 5.10 5.45
T 170915P00044000 P 09/15/17 44.0 5.85 6.50
T 170915P00045000 P 09/15/17 45.0 7.20 7.40
T 170915P00046000 P 09/15/17 46.0 6.10 10.45
T 170915P00047000 P 09/15/17 47.0 7.10 11.45
T 170915P00048000 P 09/15/17 48.0 8.10 12.45
T 170915P00049000 P 09/15/17 49.0 9.10 13.45
T 171020C00023000 C 10/20/17 23.0 12.90 17.50
T 171020C00024000 C 10/20/17 24.0 11.85 16.20
T 171020C00025000 C 10/20/17 25.0 10.85 15.00
T 171020C00026000 C 10/20/17 26.0 10.00 14.50
T 171020C00027000 C 10/20/17 27.0 9.10 13.40
T 171020C00028000 C 10/20/17 28.0 7.90 11.95
T 171020C00029000 C 10/20/17 29.0 7.55 11.50
T 171020C00030000 C 10/20/17 30.0 7.40 9.40
T 171020C00031000 C 10/20/17 31.0 7.00 7.25
T 171020C00032000 C 10/20/17 32.0 6.00 6.30
T 171020C00033000 C 10/20/17 33.0 5.15 5.30
T 171020C00034000 C 10/20/17 34.0 4.20 4.40
T 171020C00035000 C 10/20/17 35.0 3.30 3.45
T 171020C00036000 C 10/20/17 36.0 2.52 2.61
T 171020C00037000 C 10/20/17 37.0 1.81 1.86
T 171020C00038000 C 10/20/17 38.0 1.23 1.27
T 171020C00039000 C 10/20/17 39.0 0.78 0.82
T 171020C00040000 C 10/20/17 40.0 0.47 0.51
T 171020C00041000 C 10/20/17 41.0 0.26 0.30
T 171020C00042000 C 10/20/17 42.0 0.15 0.18
T 171020C00043000 C 10/20/17 43.0 0.07 0.11
T 171020C00044000 C 10/20/17 44.0 0.04 0.07
T 171020C00045000 C 10/20/17 45.0 0.02 0.04
T 171020C00046000 C 10/20/17 46.0 0.02 0.03
T 171020C00047000 C 10/20/17 47.0 0.00 0.04
T 171020C00048000 C 10/20/17 48.0 0.00 0.02
T 171020C00049000 C 10/20/17 49.0 0.00 0.03
T 171020C00050000 C 10/20/17 50.0 0.00 0.02
T 171020P00023000 P 10/20/17 23.0 0.02 0.05
T 171020P00024000 P 10/20/17 24.0 0.03 0.06
T 171020P00025000 P 10/20/17 25.0 0.04 0.05
T 171020P00026000 P 10/20/17 26.0 0.05 0.08
T 171020P00027000 P 10/20/17 27.0 0.06 0.09
T 171020P00028000 P 10/20/17 28.0 0.08 0.11
T 171020P00029000 P 10/20/17 29.0 0.11 0.14
T 171020P00030000 P 10/20/17 30.0 0.13 0.17
T 171020P00031000 P 10/20/17 31.0 0.17 0.21
T 171020P00032000 P 10/20/17 32.0 0.24 0.27
T 171020P00033000 P 10/20/17 33.0 0.32 0.36
T 171020P00034000 P 10/20/17 34.0 0.45 0.49
T 171020P00035000 P 10/20/17 35.0 0.63 0.68
T 171020P00036000 P 10/20/17 36.0 0.90 0.94
T 171020P00037000 P 10/20/17 37.0 1.27 1.31
T 171020P00038000 P 10/20/17 38.0 1.76 1.80
T 171020P00039000 P 10/20/17 39.0 2.35 2.41
T 171020P00040000 P 10/20/17 40.0 3.05 3.15
T 171020P00041000 P 10/20/17 41.0 3.85 4.00
T 171020P00042000 P 10/20/17 42.0 4.75 4.90
T 171020P00043000 P 10/20/17 43.0 5.55 5.85
T 171020P00044000 P 10/20/17 44.0 6.65 7.10
T 171020P00045000 P 10/20/17 45.0 6.85 7.85
T 171020P00046000 P 10/20/17 46.0 8.65 8.95
T 171020P00047000 P 10/20/17 47.0 8.20 10.00
T 171020P00048000 P 10/20/17 48.0 8.55 12.90
T 171020P00049000 P 10/20/17 49.0 9.50 13.85
T 171020P00050000 P 10/20/17 50.0 10.40 14.90
T 180119C00018000 C 01/19/18 18.0 17.85 22.35
T 180119C00020000 C 01/19/18 20.0 15.85 20.40
T 180119C00021000 C 01/19/18 21.0 15.10 19.30
T 180119C00022000 C 01/19/18 22.0 14.15 18.50
T 180119C00023000 C 01/19/18 23.0 12.90 17.25
T 180119C00024000 C 01/19/18 24.0 12.15 16.50
T 180119C00025000 C 01/19/18 25.0 10.75 14.70
T 180119C00026000 C 01/19/18 26.0 9.75 14.20
T 180119C00027000 C 01/19/18 27.0 10.65 13.20
T 180119C00028000 C 01/19/18 28.0 10.00 10.70
T 180119C00029000 C 01/19/18 29.0 9.10 9.60
T 180119C00030000 C 01/19/18 30.0 8.00 8.25
T 180119C00031000 C 01/19/18 31.0 7.00 7.90
T 180119C00032000 C 01/19/18 32.0 6.15 6.30
T 180119C00033000 C 01/19/18 33.0 5.05 5.95
T 180119C00034000 C 01/19/18 34.0 4.35 4.45
T 180119C00035000 C 01/19/18 35.0 3.50 3.60
T 180119C00036000 C 01/19/18 36.0 2.76 2.82
T 180119C00037000 C 01/19/18 37.0 2.14 2.17
T 180119C00038000 C 01/19/18 38.0 1.55 1.62
T 180119C00039000 C 01/19/18 39.0 1.14 1.18
T 180119C00040000 C 01/19/18 40.0 0.79 0.83
T 180119C00041000 C 01/19/18 41.0 0.53 0.58
T 180119C00042000 C 01/19/18 42.0 0.35 0.39
T 180119C00043000 C 01/19/18 43.0 0.24 0.26
T 180119C00044000 C 01/19/18 44.0 0.15 0.18
T 180119C00045000 C 01/19/18 45.0 0.10 0.12
T 180119C00046000 C 01/19/18 46.0 0.07 0.09
T 180119C00047000 C 01/19/18 47.0 0.04 0.06
T 180119C00048000 C 01/19/18 48.0 0.02 0.05
T 180119C00049000 C 01/19/18 49.0 0.01 0.04
T 180119C00050000 C 01/19/18 50.0 0.02 0.03
T 180119C00055000 C 01/19/18 55.0 0.00 0.02
T 180119P00018000 P 01/19/18 18.0 0.03 0.05
T 180119P00020000 P 01/19/18 20.0 0.05 0.06
T 180119P00021000 P 01/19/18 21.0 0.06 0.09
T 180119P00022000 P 01/19/18 22.0 0.07 0.10
T 180119P00023000 P 01/19/18 23.0 0.07 0.12
T 180119P00024000 P 01/19/18 24.0 0.09 0.14
T 180119P00025000 P 01/19/18 25.0 0.11 0.16
T 180119P00026000 P 01/19/18 26.0 0.16 0.19
T 180119P00027000 P 01/19/18 27.0 0.20 0.22
T 180119P00028000 P 01/19/18 28.0 0.24 0.26
T 180119P00029000 P 01/19/18 29.0 0.30 0.31
T 180119P00030000 P 01/19/18 30.0 0.35 0.38
T 180119P00031000 P 01/19/18 31.0 0.45 0.46
T 180119P00032000 P 01/19/18 32.0 0.55 0.56
T 180119P00033000 P 01/19/18 33.0 0.71 0.73
T 180119P00034000 P 01/19/18 34.0 0.91 0.94
T 180119P00035000 P 01/19/18 35.0 1.16 1.20
T 180119P00036000 P 01/19/18 36.0 1.51 1.54
T 180119P00037000 P 01/19/18 37.0 1.92 1.99
T 180119P00038000 P 01/19/18 38.0 2.40 2.45
T 180119P00039000 P 01/19/18 39.0 3.00 3.05
T 180119P00040000 P 01/19/18 40.0 3.65 3.75
T 180119P00041000 P 01/19/18 41.0 4.40 4.55
T 180119P00042000 P 01/19/18 42.0 5.25 5.40
T 180119P00043000 P 01/19/18 43.0 5.95 6.30
T 180119P00044000 P 01/19/18 44.0 6.95 7.20
T 180119P00045000 P 01/19/18 45.0 8.00 8.15
T 180119P00046000 P 01/19/18 46.0 8.95 9.50
T 180119P00047000 P 01/19/18 47.0 9.95 10.05
T 180119P00048000 P 01/19/18 48.0 10.25 11.55
T 180119P00049000 P 01/19/18 49.0 11.45 12.15
T 180119P00050000 P 01/19/18 50.0 12.90 13.10
T 180119P00055000 P 01/19/18 55.0 16.40 19.30
T 180615C00020000 C 06/15/18 20.0 15.75 20.50
T 180615C00023000 C 06/15/18 23.0 12.75 17.50
T 180615C00025000 C 06/15/18 25.0 10.75 15.50
T 180615C00028000 C 06/15/18 28.0 7.80 12.50
T 180615C00030000 C 06/15/18 30.0 7.80 9.25
T 180615C00033000 C 06/15/18 33.0 5.30 5.45
T 180615C00035000 C 06/15/18 35.0 3.70 3.90
T 180615C00038000 C 06/15/18 38.0 1.95 2.04
T 180615C00040000 C 06/15/18 40.0 1.15 1.25
T 180615C00042000 C 06/15/18 42.0 0.64 0.73
T 180615C00045000 C 06/15/18 45.0 0.24 0.31
T 180615C00047000 C 06/15/18 47.0 0.12 0.18
T 180615C00050000 C 06/15/18 50.0 0.04 0.09
T 180615C00055000 C 06/15/18 55.0 0.00 0.05
T 180615C00060000 C 06/15/18 60.0 0.00 0.04
T 180615P00020000 P 06/15/18 20.0 0.09 0.14
T 180615P00023000 P 06/15/18 23.0 0.16 0.23
T 180615P00025000 P 06/15/18 25.0 0.23 0.31
T 180615P00028000 P 06/15/18 28.0 0.41 0.49
T 180615P00030000 P 06/15/18 30.0 0.61 0.70
T 180615P00033000 P 06/15/18 33.0 1.15 1.25
T 180615P00035000 P 06/15/18 35.0 1.75 1.84
T 180615P00038000 P 06/15/18 38.0 3.05 3.25
T 180615P00040000 P 06/15/18 40.0 4.30 4.45
T 180615P00042000 P 06/15/18 42.0 5.80 5.95
T 180615P00045000 P 06/15/18 45.0 8.40 8.55
T 180615P00047000 P 06/15/18 47.0 9.85 10.45
T 180615P00050000 P 06/15/18 50.0 12.90 13.60
T 180615P00055000 P 06/15/18 55.0 15.70 20.50
T 180615P00060000 P 06/15/18 60.0 20.70 25.40
T 180921C00020000 C 09/21/18 20.0 16.00 20.40
T 180921C00023000 C 09/21/18 23.0 12.90 17.35
T 180921C00025000 C 09/21/18 25.0 10.90 15.35
T 180921C00028000 C 09/21/18 28.0 8.00 12.30
T 180921C00030000 C 09/21/18 30.0 6.15 10.40
T 180921C00033000 C 09/21/18 33.0 5.35 5.55
T 180921C00035000 C 09/21/18 35.0 3.80 4.00
T 180921C00037000 C 09/21/18 37.0 2.62 2.75
T 180921C00040000 C 09/21/18 40.0 1.33 1.46
T 180921C00042000 C 09/21/18 42.0 0.78 0.92
T 180921C00045000 C 09/21/18 45.0 0.31 0.45
T 180921C00047000 C 09/21/18 47.0 0.13 0.33
T 180921C00050000 C 09/21/18 50.0 0.05 0.17
T 180921C00055000 C 09/21/18 55.0 0.00 0.09
T 180921P00020000 P 09/21/18 20.0 0.09 0.25
T 180921P00023000 P 09/21/18 23.0 0.17 0.40
T 180921P00025000 P 09/21/18 25.0 0.28 0.49
T 180921P00028000 P 09/21/18 28.0 0.53 0.74
T 180921P00030000 P 09/21/18 30.0 0.84 0.96
T 180921P00033000 P 09/21/18 33.0 1.43 1.61
T 180921P00035000 P 09/21/18 35.0 2.11 2.26
T 180921P00037000 P 09/21/18 37.0 2.94 3.15
T 180921P00040000 P 09/21/18 40.0 4.75 5.00
T 180921P00042000 P 09/21/18 42.0 6.25 6.45
T 180921P00045000 P 09/21/18 45.0 6.95 10.80
T 180921P00047000 P 09/21/18 47.0 8.50 12.65
T 180921P00050000 P 09/21/18 50.0 11.20 15.80
T 180921P00055000 P 09/21/18 55.0 17.90 19.10
T 190118C00020000 C 01/18/19 20.0 15.85 20.50
T 190118C00023000 C 01/18/19 23.0 12.70 17.50
T 190118C00025000 C 01/18/19 25.0 10.70 15.50
T 190118C00028000 C 01/18/19 28.0 7.70 12.50
T 190118C00030000 C 01/18/19 30.0 7.85 8.50
T 190118C00033000 C 01/18/19 33.0 5.40 5.65
T 190118C00035000 C 01/18/19 35.0 3.90 4.15
T 190118C00037000 C 01/18/19 37.0 2.79 2.94
T 190118C00040000 C 01/18/19 40.0 1.55 1.67
T 190118C00042000 C 01/18/19 42.0 1.02 1.10
T 190118C00045000 C 01/18/19 45.0 0.54 0.60
T 190118C00047000 C 01/18/19 47.0 0.27 0.39
T 190118C00050000 C 01/18/19 50.0 0.15 0.22
T 190118C00055000 C 01/18/19 55.0 0.04 0.11
T 190118C00060000 C 01/18/19 60.0 0.00 0.09
T 190118P00020000 P 01/18/19 20.0 0.22 0.30
T 190118P00023000 P 01/18/19 23.0 0.37 0.46
T 190118P00025000 P 01/18/19 25.0 0.52 0.62
T 190118P00028000 P 01/18/19 28.0 0.85 0.96
T 190118P00030000 P 01/18/19 30.0 1.19 1.32
T 190118P00033000 P 01/18/19 33.0 1.98 2.11
T 190118P00035000 P 01/18/19 35.0 2.71 2.85
T 190118P00037000 P 01/18/19 37.0 3.65 3.80
T 190118P00040000 P 01/18/19 40.0 5.40 5.65
T 190118P00042000 P 01/18/19 42.0 6.90 7.15
T 190118P00045000 P 01/18/19 45.0 9.40 9.60
T 190118P00047000 P 01/18/19 47.0 10.75 11.55
T 190118P00050000 P 01/18/19 50.0 13.85 14.35
T 190118P00055000 P 01/18/19 55.0 16.50 21.00
T 190118P00060000 P 01/18/19 60.0 21.50 25.85

OPRA data is delayed 15 minutes.