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 (2014-06-20)Premium Content

At&t (T)
As of Jul 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 140725C00026000 C 07/25/14 26.0 8.30 11.55
T 140725C00027000 C 07/25/14 27.0 8.75 9.15
T 140725C00027500 C 07/25/14 27.5 8.25 8.80
T 140725C00028000 C 07/25/14 28.0 7.75 8.30
T 140725C00028500 C 07/25/14 28.5 7.25 7.55
T 140725C00029000 C 07/25/14 29.0 6.75 7.05
T 140725C00029500 C 07/25/14 29.5 6.25 6.55
T 140725C00030000 C 07/25/14 30.0 5.75 6.05
T 140725C00030500 C 07/25/14 30.5 5.25 5.55
T 140725C00031000 C 07/25/14 31.0 4.75 5.05
T 140725C00031500 C 07/25/14 31.5 4.25 4.55
T 140725C00032000 C 07/25/14 32.0 3.75 4.05
T 140725C00032500 C 07/25/14 32.5 3.25 3.55
T 140725C00033000 C 07/25/14 33.0 2.82 3.05
T 140725C00033500 C 07/25/14 33.5 2.33 2.50
T 140725C00034000 C 07/25/14 34.0 1.84 2.00
T 140725C00034500 C 07/25/14 34.5 1.40 1.53
T 140725C00035000 C 07/25/14 35.0 1.01 1.06
T 140725C00035500 C 07/25/14 35.5 0.62 0.64
T 140725C00036000 C 07/25/14 36.0 0.31 0.32
T 140725C00036500 C 07/25/14 36.5 0.12 0.13
T 140725C00037000 C 07/25/14 37.0 0.05 0.06
T 140725C00037500 C 07/25/14 37.5 0.01 0.03
T 140725C00038000 C 07/25/14 38.0 0.00 0.04
T 140725C00038500 C 07/25/14 38.5 0.00 0.02
T 140725C00039000 C 07/25/14 39.0 0.00 0.02
T 140725C00039500 C 07/25/14 39.5 0.00 0.02
T 140725C00040000 C 07/25/14 40.0 0.00 0.02
T 140725C00040500 C 07/25/14 40.5 0.00 0.02
T 140725C00041000 C 07/25/14 41.0 0.00 0.02
T 140725C00041500 C 07/25/14 41.5 0.00 0.02
T 140725C00042000 C 07/25/14 42.0 0.00 0.02
T 140725C00042500 C 07/25/14 42.5 0.00 0.02
T 140725C00043000 C 07/25/14 43.0 0.00 0.02
T 140725C00043500 C 07/25/14 43.5 0.00 0.02
T 140725C00044000 C 07/25/14 44.0 0.00 0.02
T 140725C00045000 C 07/25/14 45.0 0.00 0.02
T 140725C00046000 C 07/25/14 46.0 0.00 0.02
T 140725C00047000 C 07/25/14 47.0 0.00 0.02
T 140725P00026000 P 07/25/14 26.0 0.00 0.02
T 140725P00027000 P 07/25/14 27.0 0.00 0.02
T 140725P00027500 P 07/25/14 27.5 0.00 0.02
T 140725P00028000 P 07/25/14 28.0 0.00 0.02
T 140725P00028500 P 07/25/14 28.5 0.00 0.02
T 140725P00029000 P 07/25/14 29.0 0.00 0.02
T 140725P00029500 P 07/25/14 29.5 0.00 0.02
T 140725P00030000 P 07/25/14 30.0 0.00 0.02
T 140725P00030500 P 07/25/14 30.5 0.00 0.02
T 140725P00031000 P 07/25/14 31.0 0.00 0.02
T 140725P00031500 P 07/25/14 31.5 0.00 0.02
T 140725P00032000 P 07/25/14 32.0 0.00 0.02
T 140725P00032500 P 07/25/14 32.5 0.00 0.03
T 140725P00033000 P 07/25/14 33.0 0.01 0.03
T 140725P00033500 P 07/25/14 33.5 0.01 0.02
T 140725P00034000 P 07/25/14 34.0 0.01 0.03
T 140725P00034500 P 07/25/14 34.5 0.04 0.05
T 140725P00035000 P 07/25/14 35.0 0.08 0.09
T 140725P00035500 P 07/25/14 35.5 0.17 0.18
T 140725P00036000 P 07/25/14 36.0 0.35 0.36
T 140725P00036500 P 07/25/14 36.5 0.66 0.69
T 140725P00037000 P 07/25/14 37.0 1.08 1.18
T 140725P00037500 P 07/25/14 37.5 1.54 1.72
T 140725P00038000 P 07/25/14 38.0 2.01 2.21
T 140725P00038500 P 07/25/14 38.5 2.50 2.70
T 140725P00039000 P 07/25/14 39.0 3.00 3.25
T 140725P00039500 P 07/25/14 39.5 3.45 3.75
T 140725P00040000 P 07/25/14 40.0 3.95 4.25
T 140725P00040500 P 07/25/14 40.5 4.45 4.75
T 140725P00041000 P 07/25/14 41.0 4.95 5.25
T 140725P00041500 P 07/25/14 41.5 5.45 5.75
T 140725P00042000 P 07/25/14 42.0 5.95 6.25
T 140725P00042500 P 07/25/14 42.5 6.45 6.75
T 140725P00043000 P 07/25/14 43.0 6.95 7.25
T 140725P00043500 P 07/25/14 43.5 7.45 7.75
T 140725P00044000 P 07/25/14 44.0 7.70 8.25
T 140725P00045000 P 07/25/14 45.0 8.70 9.30
T 140725P00046000 P 07/25/14 46.0 8.55 11.70
T 140725P00047000 P 07/25/14 47.0 9.55 11.60
T 140801C00027500 C 08/01/14 27.5 8.20 8.80
T 140801C00028000 C 08/01/14 28.0 7.75 8.30
T 140801C00028500 C 08/01/14 28.5 7.25 7.65
T 140801C00029000 C 08/01/14 29.0 6.75 7.05
T 140801C00029500 C 08/01/14 29.5 6.25 6.55
T 140801C00030000 C 08/01/14 30.0 5.75 6.10
T 140801C00030500 C 08/01/14 30.5 5.25 5.55
T 140801C00031000 C 08/01/14 31.0 4.75 5.05
T 140801C00031500 C 08/01/14 31.5 4.25 4.60
T 140801C00032000 C 08/01/14 32.0 3.75 4.05
T 140801C00032500 C 08/01/14 32.5 3.25 3.60
T 140801C00033000 C 08/01/14 33.0 2.84 3.00
T 140801C00033500 C 08/01/14 33.5 2.35 2.53
T 140801C00034000 C 08/01/14 34.0 1.87 2.03
T 140801C00034500 C 08/01/14 34.5 1.42 1.55
T 140801C00035000 C 08/01/14 35.0 1.08 1.11
T 140801C00035500 C 08/01/14 35.5 0.68 0.70
T 140801C00036000 C 08/01/14 36.0 0.37 0.39
T 140801C00036500 C 08/01/14 36.5 0.18 0.19
T 140801C00037000 C 08/01/14 37.0 0.08 0.09
T 140801C00037500 C 08/01/14 37.5 0.02 0.04
T 140801C00038000 C 08/01/14 38.0 0.01 0.04
T 140801C00038500 C 08/01/14 38.5 0.00 0.03
T 140801C00039000 C 08/01/14 39.0 0.00 0.02
T 140801C00039500 C 08/01/14 39.5 0.00 0.02
T 140801C00040000 C 08/01/14 40.0 0.00 0.02
T 140801C00040500 C 08/01/14 40.5 0.00 0.02
T 140801C00041000 C 08/01/14 41.0 0.00 0.02
T 140801C00041500 C 08/01/14 41.5 0.00 0.02
T 140801C00042000 C 08/01/14 42.0 0.00 0.02
T 140801C00042500 C 08/01/14 42.5 0.00 0.02
T 140801C00043000 C 08/01/14 43.0 0.00 0.02
T 140801C00043500 C 08/01/14 43.5 0.00 0.02
T 140801C00044000 C 08/01/14 44.0 0.00 0.02
T 140801C00045000 C 08/01/14 45.0 0.00 0.02
T 140801P00027500 P 08/01/14 27.5 0.00 0.02
T 140801P00028000 P 08/01/14 28.0 0.00 0.02
T 140801P00028500 P 08/01/14 28.5 0.00 0.02
T 140801P00029000 P 08/01/14 29.0 0.00 0.02
T 140801P00029500 P 08/01/14 29.5 0.00 0.02
T 140801P00030000 P 08/01/14 30.0 0.00 0.03
T 140801P00030500 P 08/01/14 30.5 0.00 0.03
T 140801P00031000 P 08/01/14 31.0 0.00 0.03
T 140801P00031500 P 08/01/14 31.5 0.01 0.03
T 140801P00032000 P 08/01/14 32.0 0.01 0.03
T 140801P00032500 P 08/01/14 32.5 0.01 0.02
T 140801P00033000 P 08/01/14 33.0 0.02 0.03
T 140801P00033500 P 08/01/14 33.5 0.02 0.05
T 140801P00034000 P 08/01/14 34.0 0.03 0.08
T 140801P00034500 P 08/01/14 34.5 0.08 0.09
T 140801P00035000 P 08/01/14 35.0 0.13 0.14
T 140801P00035500 P 08/01/14 35.5 0.23 0.24
T 140801P00036000 P 08/01/14 36.0 0.42 0.43
T 140801P00036500 P 08/01/14 36.5 0.72 0.74
T 140801P00037000 P 08/01/14 37.0 1.08 1.18
T 140801P00037500 P 08/01/14 37.5 1.52 1.68
T 140801P00038000 P 08/01/14 38.0 1.98 2.22
T 140801P00038500 P 08/01/14 38.5 2.47 2.71
T 140801P00039000 P 08/01/14 39.0 2.97 3.25
T 140801P00039500 P 08/01/14 39.5 3.45 3.80
T 140801P00040000 P 08/01/14 40.0 3.95 4.25
T 140801P00040500 P 08/01/14 40.5 4.45 4.75
T 140801P00041000 P 08/01/14 41.0 4.95 5.25
T 140801P00041500 P 08/01/14 41.5 5.45 5.75
T 140801P00042000 P 08/01/14 42.0 5.95 6.25
T 140801P00042500 P 08/01/14 42.5 6.45 6.75
T 140801P00043000 P 08/01/14 43.0 6.95 7.25
T 140801P00043500 P 08/01/14 43.5 7.40 7.80
T 140801P00044000 P 08/01/14 44.0 7.70 8.30
T 140801P00045000 P 08/01/14 45.0 8.35 9.65
T 140808C00028000 C 08/08/14 28.0 7.75 8.30
T 140808C00028500 C 08/08/14 28.5 7.25 7.65
T 140808C00029000 C 08/08/14 29.0 6.75 7.10
T 140808C00029500 C 08/08/14 29.5 6.25 6.60
T 140808C00030000 C 08/08/14 30.0 5.75 6.10
T 140808C00030500 C 08/08/14 30.5 5.25 5.65
T 140808C00031000 C 08/08/14 31.0 4.75 5.15
T 140808C00031500 C 08/08/14 31.5 4.25 4.65
T 140808C00032000 C 08/08/14 32.0 3.75 4.15
T 140808C00032500 C 08/08/14 32.5 3.25 3.65
T 140808C00033000 C 08/08/14 33.0 2.84 3.05
T 140808C00033500 C 08/08/14 33.5 2.36 2.53
T 140808C00034000 C 08/08/14 34.0 1.88 2.04
T 140808C00034500 C 08/08/14 34.5 1.42 1.57
T 140808C00035000 C 08/08/14 35.0 1.08 1.13
T 140808C00035500 C 08/08/14 35.5 0.72 0.75
T 140808C00036000 C 08/08/14 36.0 0.42 0.44
T 140808C00036500 C 08/08/14 36.5 0.22 0.23
T 140808C00037000 C 08/08/14 37.0 0.09 0.11
T 140808C00037500 C 08/08/14 37.5 0.04 0.07
T 140808C00038000 C 08/08/14 38.0 0.01 0.05
T 140808C00038500 C 08/08/14 38.5 0.01 0.04
T 140808C00039000 C 08/08/14 39.0 0.00 0.03
T 140808C00039500 C 08/08/14 39.5 0.00 0.03
T 140808C00040000 C 08/08/14 40.0 0.00 0.03
T 140808C00040500 C 08/08/14 40.5 0.00 0.02
T 140808C00041000 C 08/08/14 41.0 0.00 0.02
T 140808C00041500 C 08/08/14 41.5 0.00 0.02
T 140808C00042000 C 08/08/14 42.0 0.00 0.02
T 140808C00042500 C 08/08/14 42.5 0.00 0.02
T 140808C00043000 C 08/08/14 43.0 0.00 0.02
T 140808C00043500 C 08/08/14 43.5 0.00 0.02
T 140808C00044000 C 08/08/14 44.0 0.00 0.02
T 140808C00045000 C 08/08/14 45.0 0.00 0.02
T 140808P00028000 P 08/08/14 28.0 0.00 0.03
T 140808P00028500 P 08/08/14 28.5 0.00 0.03
T 140808P00029000 P 08/08/14 29.0 0.00 0.03
T 140808P00029500 P 08/08/14 29.5 0.00 0.03
T 140808P00030000 P 08/08/14 30.0 0.00 0.03
T 140808P00030500 P 08/08/14 30.5 0.01 0.03
T 140808P00031000 P 08/08/14 31.0 0.01 0.04
T 140808P00031500 P 08/08/14 31.5 0.01 0.04
T 140808P00032000 P 08/08/14 32.0 0.01 0.05
T 140808P00032500 P 08/08/14 32.5 0.01 0.05
T 140808P00033000 P 08/08/14 33.0 0.02 0.06
T 140808P00033500 P 08/08/14 33.5 0.03 0.07
T 140808P00034000 P 08/08/14 34.0 0.04 0.09
T 140808P00034500 P 08/08/14 34.5 0.08 0.13
T 140808P00035000 P 08/08/14 35.0 0.16 0.18
T 140808P00035500 P 08/08/14 35.5 0.27 0.30
T 140808P00036000 P 08/08/14 36.0 0.46 0.51
T 140808P00036500 P 08/08/14 36.5 0.76 0.79
T 140808P00037000 P 08/08/14 37.0 1.12 1.18
T 140808P00037500 P 08/08/14 37.5 1.50 1.75
T 140808P00038000 P 08/08/14 38.0 1.96 2.23
T 140808P00038500 P 08/08/14 38.5 2.44 2.72
T 140808P00039000 P 08/08/14 39.0 2.93 3.30
T 140808P00039500 P 08/08/14 39.5 3.40 3.80
T 140808P00040000 P 08/08/14 40.0 3.90 4.25
T 140808P00040500 P 08/08/14 40.5 4.40 4.80
T 140808P00041000 P 08/08/14 41.0 4.85 5.25
T 140808P00041500 P 08/08/14 41.5 5.35 5.75
T 140808P00042000 P 08/08/14 42.0 5.85 6.30
T 140808P00042500 P 08/08/14 42.5 6.35 6.80
T 140808P00043000 P 08/08/14 43.0 6.85 7.30
T 140808P00043500 P 08/08/14 43.5 6.45 8.55
T 140808P00044000 P 08/08/14 44.0 7.20 8.65
T 140808P00045000 P 08/08/14 45.0 8.20 9.65
T 140816C00025000 C 08/16/14 25.0 10.70 11.45
T 140816C00026000 C 08/16/14 26.0 9.65 10.25
T 140816C00027000 C 08/16/14 27.0 8.75 9.25
T 140816C00028000 C 08/16/14 28.0 7.75 8.15
T 140816C00029000 C 08/16/14 29.0 6.75 7.10
T 140816C00030000 C 08/16/14 30.0 5.75 6.10
T 140816C00031000 C 08/16/14 31.0 4.75 5.10
T 140816C00031500 C 08/16/14 31.5 4.25 4.60
T 140816C00032000 C 08/16/14 32.0 3.75 4.10
T 140816C00032500 C 08/16/14 32.5 3.25 3.60
T 140816C00033000 C 08/16/14 33.0 2.87 3.05
T 140816C00033500 C 08/16/14 33.5 2.35 2.52
T 140816C00034000 C 08/16/14 34.0 1.99 2.05
T 140816C00034500 C 08/16/14 34.5 1.56 1.59
T 140816C00035000 C 08/16/14 35.0 1.13 1.16
T 140816C00035500 C 08/16/14 35.5 0.76 0.79
T 140816C00036000 C 08/16/14 36.0 0.48 0.49
T 140816C00036500 C 08/16/14 36.5 0.27 0.28
T 140816C00037000 C 08/16/14 37.0 0.14 0.15
T 140816C00037500 C 08/16/14 37.5 0.06 0.07
T 140816C00038000 C 08/16/14 38.0 0.03 0.04
T 140816C00038500 C 08/16/14 38.5 0.01 0.03
T 140816C00039000 C 08/16/14 39.0 0.01 0.03
T 140816C00039500 C 08/16/14 39.5 0.00 0.02
T 140816C00040000 C 08/16/14 40.0 0.00 0.02
T 140816C00040500 C 08/16/14 40.5 0.00 0.02
T 140816C00041000 C 08/16/14 41.0 0.00 0.02
T 140816C00042000 C 08/16/14 42.0 0.00 0.01
T 140816C00043000 C 08/16/14 43.0 0.00 0.02
T 140816C00044000 C 08/16/14 44.0 0.00 0.02
T 140816P00025000 P 08/16/14 25.0 0.00 0.01
T 140816P00026000 P 08/16/14 26.0 0.00 0.02
T 140816P00027000 P 08/16/14 27.0 0.00 0.02
T 140816P00028000 P 08/16/14 28.0 0.00 0.02
T 140816P00029000 P 08/16/14 29.0 0.01 0.03
T 140816P00030000 P 08/16/14 30.0 0.01 0.02
T 140816P00031000 P 08/16/14 31.0 0.01 0.03
T 140816P00031500 P 08/16/14 31.5 0.01 0.03
T 140816P00032000 P 08/16/14 32.0 0.02 0.03
T 140816P00032500 P 08/16/14 32.5 0.01 0.04
T 140816P00033000 P 08/16/14 33.0 0.03 0.04
T 140816P00033500 P 08/16/14 33.5 0.03 0.06
T 140816P00034000 P 08/16/14 34.0 0.07 0.08
T 140816P00034500 P 08/16/14 34.5 0.11 0.12
T 140816P00035000 P 08/16/14 35.0 0.19 0.20
T 140816P00035500 P 08/16/14 35.5 0.32 0.33
T 140816P00036000 P 08/16/14 36.0 0.53 0.54
T 140816P00036500 P 08/16/14 36.5 0.81 0.83
T 140816P00037000 P 08/16/14 37.0 1.17 1.20
T 140816P00037500 P 08/16/14 37.5 1.60 1.76
T 140816P00038000 P 08/16/14 38.0 2.02 2.23
T 140816P00038500 P 08/16/14 38.5 2.49 2.71
T 140816P00039000 P 08/16/14 39.0 2.98 3.25
T 140816P00039500 P 08/16/14 39.5 3.45 3.75
T 140816P00040000 P 08/16/14 40.0 3.95 4.25
T 140816P00040500 P 08/16/14 40.5 4.45 4.75
T 140816P00041000 P 08/16/14 41.0 4.95 5.25
T 140816P00042000 P 08/16/14 42.0 5.95 6.25
T 140816P00043000 P 08/16/14 43.0 6.95 7.25
T 140816P00044000 P 08/16/14 44.0 7.70 8.25
T 140822C00028000 C 08/22/14 28.0 7.75 8.15
T 140822C00028500 C 08/22/14 28.5 7.25 7.65
T 140822C00029000 C 08/22/14 29.0 6.75 7.15
T 140822C00029500 C 08/22/14 29.5 6.25 6.65
T 140822C00030000 C 08/22/14 30.0 5.75 6.15
T 140822C00030500 C 08/22/14 30.5 5.25 5.65
T 140822C00031000 C 08/22/14 31.0 4.75 5.15
T 140822C00031500 C 08/22/14 31.5 4.25 4.65
T 140822C00032000 C 08/22/14 32.0 3.75 4.15
T 140822C00032500 C 08/22/14 32.5 3.30 3.65
T 140822C00033000 C 08/22/14 33.0 2.87 3.20
T 140822C00033500 C 08/22/14 33.5 2.39 2.69
T 140822C00034000 C 08/22/14 34.0 1.92 2.08
T 140822C00034500 C 08/22/14 34.5 1.50 1.63
T 140822C00035000 C 08/22/14 35.0 1.11 1.22
T 140822C00035500 C 08/22/14 35.5 0.80 0.84
T 140822C00036000 C 08/22/14 36.0 0.51 0.54
T 140822C00036500 C 08/22/14 36.5 0.29 0.32
T 140822C00037000 C 08/22/14 37.0 0.16 0.18
T 140822C00037500 C 08/22/14 37.5 0.07 0.13
T 140822C00038000 C 08/22/14 38.0 0.03 0.07
T 140822C00038500 C 08/22/14 38.5 0.02 0.04
T 140822C00039000 C 08/22/14 39.0 0.01 0.03
T 140822C00039500 C 08/22/14 39.5 0.00 0.03
T 140822C00040000 C 08/22/14 40.0 0.00 0.03
T 140822C00040500 C 08/22/14 40.5 0.00 0.02
T 140822C00041000 C 08/22/14 41.0 0.00 0.02
T 140822C00041500 C 08/22/14 41.5 0.00 0.02
T 140822C00042000 C 08/22/14 42.0 0.00 0.02
T 140822C00042500 C 08/22/14 42.5 0.00 0.02
T 140822C00043000 C 08/22/14 43.0 0.00 0.02
T 140822C00043500 C 08/22/14 43.5 0.00 0.02
T 140822C00044000 C 08/22/14 44.0 0.00 0.02
T 140822C00044500 C 08/22/14 44.5 0.00 0.02
T 140822C00045000 C 08/22/14 45.0 0.00 0.02
T 140822P00028000 P 08/22/14 28.0 0.01 0.03
T 140822P00028500 P 08/22/14 28.5 0.01 0.03
T 140822P00029000 P 08/22/14 29.0 0.01 0.03
T 140822P00029500 P 08/22/14 29.5 0.01 0.04
T 140822P00030000 P 08/22/14 30.0 0.01 0.04
T 140822P00030500 P 08/22/14 30.5 0.01 0.04
T 140822P00031000 P 08/22/14 31.0 0.01 0.04
T 140822P00031500 P 08/22/14 31.5 0.02 0.05
T 140822P00032000 P 08/22/14 32.0 0.02 0.07
T 140822P00032500 P 08/22/14 32.5 0.03 0.08
T 140822P00033000 P 08/22/14 33.0 0.04 0.09
T 140822P00033500 P 08/22/14 33.5 0.06 0.11
T 140822P00034000 P 08/22/14 34.0 0.09 0.14
T 140822P00034500 P 08/22/14 34.5 0.13 0.19
T 140822P00035000 P 08/22/14 35.0 0.23 0.27
T 140822P00035500 P 08/22/14 35.5 0.37 0.40
T 140822P00036000 P 08/22/14 36.0 0.57 0.58
T 140822P00036500 P 08/22/14 36.5 0.85 0.95
T 140822P00037000 P 08/22/14 37.0 1.20 1.30
T 140822P00037500 P 08/22/14 37.5 1.50 1.78
T 140822P00038000 P 08/22/14 38.0 1.95 2.24
T 140822P00038500 P 08/22/14 38.5 2.41 2.72
T 140822P00039000 P 08/22/14 39.0 2.90 3.30
T 140822P00039500 P 08/22/14 39.5 3.40 3.80
T 140822P00040000 P 08/22/14 40.0 3.90 4.30
T 140822P00040500 P 08/22/14 40.5 4.35 4.80
T 140822P00041000 P 08/22/14 41.0 4.85 5.30
T 140822P00041500 P 08/22/14 41.5 5.35 5.90
T 140822P00042000 P 08/22/14 42.0 5.85 6.40
T 140822P00042500 P 08/22/14 42.5 6.35 6.90
T 140822P00043000 P 08/22/14 43.0 6.70 7.40
T 140822P00043500 P 08/22/14 43.5 7.20 8.15
T 140822P00044000 P 08/22/14 44.0 6.95 8.65
T 140822P00044500 P 08/22/14 44.5 7.90 9.00
T 140822P00045000 P 08/22/14 45.0 7.95 9.40
T 140829C00028000 C 08/29/14 28.0 7.75 8.15
T 140829C00028500 C 08/29/14 28.5 7.25 7.65
T 140829C00029000 C 08/29/14 29.0 6.75 7.15
T 140829C00029500 C 08/29/14 29.5 6.25 6.65
T 140829C00030000 C 08/29/14 30.0 5.75 6.15
T 140829C00030500 C 08/29/14 30.5 5.25 5.65
T 140829C00031000 C 08/29/14 31.0 4.75 5.15
T 140829C00031500 C 08/29/14 31.5 4.25 4.70
T 140829C00032000 C 08/29/14 32.0 3.75 4.20
T 140829C00032500 C 08/29/14 32.5 3.30 3.70
T 140829C00033000 C 08/29/14 33.0 2.89 3.20
T 140829C00033500 C 08/29/14 33.5 2.41 2.71
T 140829C00034000 C 08/29/14 34.0 1.96 2.11
T 140829C00034500 C 08/29/14 34.5 1.56 1.67
T 140829C00035000 C 08/29/14 35.0 1.14 1.27
T 140829C00035500 C 08/29/14 35.5 0.86 0.89
T 140829C00036000 C 08/29/14 36.0 0.56 0.59
T 140829C00036500 C 08/29/14 36.5 0.34 0.36
T 140829C00037000 C 08/29/14 37.0 0.19 0.23
T 140829C00037500 C 08/29/14 37.5 0.09 0.13
T 140829C00038000 C 08/29/14 38.0 0.05 0.09
T 140829C00038500 C 08/29/14 38.5 0.02 0.05
T 140829C00039000 C 08/29/14 39.0 0.01 0.04
T 140829C00039500 C 08/29/14 39.5 0.00 0.03
T 140829C00040000 C 08/29/14 40.0 0.00 0.03
T 140829C00040500 C 08/29/14 40.5 0.00 0.02
T 140829C00041000 C 08/29/14 41.0 0.00 0.02
T 140829C00041500 C 08/29/14 41.5 0.00 0.02
T 140829C00042000 C 08/29/14 42.0 0.00 0.02
T 140829C00042500 C 08/29/14 42.5 0.00 0.02
T 140829C00043000 C 08/29/14 43.0 0.00 0.02
T 140829C00043500 C 08/29/14 43.5 0.00 0.02
T 140829C00044000 C 08/29/14 44.0 0.00 0.02
T 140829C00045000 C 08/29/14 45.0 0.00 0.02
T 140829P00028000 P 08/29/14 28.0 0.01 0.03
T 140829P00028500 P 08/29/14 28.5 0.01 0.03
T 140829P00029000 P 08/29/14 29.0 0.01 0.04
T 140829P00029500 P 08/29/14 29.5 0.01 0.04
T 140829P00030000 P 08/29/14 30.0 0.02 0.04
T 140829P00030500 P 08/29/14 30.5 0.02 0.04
T 140829P00031000 P 08/29/14 31.0 0.02 0.05
T 140829P00031500 P 08/29/14 31.5 0.03 0.06
T 140829P00032000 P 08/29/14 32.0 0.03 0.07
T 140829P00032500 P 08/29/14 32.5 0.04 0.09
T 140829P00033000 P 08/29/14 33.0 0.05 0.10
T 140829P00033500 P 08/29/14 33.5 0.07 0.13
T 140829P00034000 P 08/29/14 34.0 0.11 0.15
T 140829P00034500 P 08/29/14 34.5 0.16 0.22
T 140829P00035000 P 08/29/14 35.0 0.28 0.31
T 140829P00035500 P 08/29/14 35.5 0.41 0.44
T 140829P00036000 P 08/29/14 36.0 0.61 0.64
T 140829P00036500 P 08/29/14 36.5 0.88 0.99
T 140829P00037000 P 08/29/14 37.0 1.22 1.33
T 140829P00037500 P 08/29/14 37.5 1.63 1.78
T 140829P00038000 P 08/29/14 38.0 1.95 2.25
T 140829P00038500 P 08/29/14 38.5 2.42 2.73
T 140829P00039000 P 08/29/14 39.0 2.90 3.30
T 140829P00039500 P 08/29/14 39.5 3.40 3.80
T 140829P00040000 P 08/29/14 40.0 3.90 4.30
T 140829P00040500 P 08/29/14 40.5 4.35 4.75
T 140829P00041000 P 08/29/14 41.0 4.85 5.30
T 140829P00041500 P 08/29/14 41.5 5.35 5.90
T 140829P00042000 P 08/29/14 42.0 5.85 6.35
T 140829P00042500 P 08/29/14 42.5 6.35 6.90
T 140829P00043000 P 08/29/14 43.0 6.85 7.40
T 140829P00043500 P 08/29/14 43.5 7.20 8.15
T 140829P00044000 P 08/29/14 44.0 7.70 8.80
T 140829P00045000 P 08/29/14 45.0 8.70 9.65
T 140920C00026000 C 09/20/14 26.0 9.85 10.25
T 140920C00027000 C 09/20/14 27.0 8.75 9.15
T 140920C00028000 C 09/20/14 28.0 7.75 8.20
T 140920C00029000 C 09/20/14 29.0 6.75 7.20
T 140920C00030000 C 09/20/14 30.0 5.75 6.20
T 140920C00031000 C 09/20/14 31.0 4.80 5.20
T 140920C00032000 C 09/20/14 32.0 3.80 4.10
T 140920C00033000 C 09/20/14 33.0 2.93 3.15
T 140920C00034000 C 09/20/14 34.0 2.12 2.18
T 140920C00035000 C 09/20/14 35.0 1.32 1.35
T 140920C00036000 C 09/20/14 36.0 0.69 0.70
T 140920C00037000 C 09/20/14 37.0 0.29 0.30
T 140920C00038000 C 09/20/14 38.0 0.10 0.11
T 140920C00039000 C 09/20/14 39.0 0.02 0.04
T 140920C00040000 C 09/20/14 40.0 0.00 0.02
T 140920C00041000 C 09/20/14 41.0 0.00 0.03
T 140920C00042000 C 09/20/14 42.0 0.00 0.02
T 140920C00043000 C 09/20/14 43.0 0.00 0.02
T 140920C00044000 C 09/20/14 44.0 0.00 0.02
T 140920P00026000 P 09/20/14 26.0 0.01 0.03
T 140920P00027000 P 09/20/14 27.0 0.01 0.03
T 140920P00028000 P 09/20/14 28.0 0.02 0.04
T 140920P00029000 P 09/20/14 29.0 0.02 0.04
T 140920P00030000 P 09/20/14 30.0 0.03 0.05
T 140920P00031000 P 09/20/14 31.0 0.04 0.07
T 140920P00032000 P 09/20/14 32.0 0.06 0.08
T 140920P00033000 P 09/20/14 33.0 0.10 0.11
T 140920P00034000 P 09/20/14 34.0 0.19 0.20
T 140920P00035000 P 09/20/14 35.0 0.38 0.39
T 140920P00036000 P 09/20/14 36.0 0.73 0.74
T 140920P00037000 P 09/20/14 37.0 1.33 1.35
T 140920P00038000 P 09/20/14 38.0 2.02 2.29
T 140920P00039000 P 09/20/14 39.0 2.91 3.30
T 140920P00040000 P 09/20/14 40.0 3.85 4.30
T 140920P00041000 P 09/20/14 41.0 4.85 5.20
T 140920P00042000 P 09/20/14 42.0 5.85 6.30
T 140920P00043000 P 09/20/14 43.0 6.85 7.30
T 140920P00044000 P 09/20/14 44.0 7.65 8.35
T 141018C00020000 C 10/18/14 20.0 14.30 17.45
T 141018C00021000 C 10/18/14 21.0 13.30 16.45
T 141018C00023000 C 10/18/14 23.0 11.25 14.45
T 141018C00024000 C 10/18/14 24.0 10.30 13.45
T 141018C00025000 C 10/18/14 25.0 9.30 12.45
T 141018C00026000 C 10/18/14 26.0 8.55 11.45
T 141018C00027000 C 10/18/14 27.0 8.75 9.30
T 141018C00028000 C 10/18/14 28.0 7.75 8.15
T 141018C00029000 C 10/18/14 29.0 6.75 7.15
T 141018C00030000 C 10/18/14 30.0 5.75 6.15
T 141018C00031000 C 10/18/14 31.0 4.80 5.20
T 141018C00032000 C 10/18/14 32.0 3.85 4.20
T 141018C00033000 C 10/18/14 33.0 2.95 3.25
T 141018C00034000 C 10/18/14 34.0 2.16 2.22
T 141018C00035000 C 10/18/14 35.0 1.33 1.42
T 141018C00036000 C 10/18/14 36.0 0.77 0.79
T 141018C00037000 C 10/18/14 37.0 0.36 0.37
T 141018C00038000 C 10/18/14 38.0 0.14 0.16
T 141018C00039000 C 10/18/14 39.0 0.05 0.07
T 141018C00040000 C 10/18/14 40.0 0.01 0.03
T 141018C00041000 C 10/18/14 41.0 0.00 0.02
T 141018C00042000 C 10/18/14 42.0 0.00 0.02
T 141018C00043000 C 10/18/14 43.0 0.00 0.02
T 141018P00020000 P 10/18/14 20.0 0.00 0.02
T 141018P00021000 P 10/18/14 21.0 0.00 0.03
T 141018P00023000 P 10/18/14 23.0 0.01 0.03
T 141018P00024000 P 10/18/14 24.0 0.01 0.03
T 141018P00025000 P 10/18/14 25.0 0.01 0.04
T 141018P00026000 P 10/18/14 26.0 0.02 0.04
T 141018P00027000 P 10/18/14 27.0 0.02 0.04
T 141018P00028000 P 10/18/14 28.0 0.03 0.05
T 141018P00029000 P 10/18/14 29.0 0.04 0.07
T 141018P00030000 P 10/18/14 30.0 0.07 0.08
T 141018P00031000 P 10/18/14 31.0 0.09 0.12
T 141018P00032000 P 10/18/14 32.0 0.15 0.16
T 141018P00033000 P 10/18/14 33.0 0.23 0.25
T 141018P00034000 P 10/18/14 34.0 0.38 0.41
T 141018P00035000 P 10/18/14 35.0 0.66 0.70
T 141018P00036000 P 10/18/14 36.0 1.11 1.14
T 141018P00037000 P 10/18/14 37.0 1.78 1.91
T 141018P00038000 P 10/18/14 38.0 2.35 2.78
T 141018P00039000 P 10/18/14 39.0 3.25 3.80
T 141018P00040000 P 10/18/14 40.0 4.35 4.75
T 141018P00041000 P 10/18/14 41.0 5.30 5.75
T 141018P00042000 P 10/18/14 42.0 6.15 6.75
T 141018P00043000 P 10/18/14 43.0 7.15 7.90
T 141122C00028000 C 11/22/14 28.0 7.75 8.15
T 141122C00029000 C 11/22/14 29.0 6.75 7.15
T 141122C00030000 C 11/22/14 30.0 5.75 6.20
T 141122C00031000 C 11/22/14 31.0 4.80 5.20
T 141122C00032000 C 11/22/14 32.0 3.85 4.25
T 141122C00033000 C 11/22/14 33.0 2.98 3.25
T 141122C00034000 C 11/22/14 34.0 2.19 2.33
T 141122C00035000 C 11/22/14 35.0 1.52 1.56
T 141122C00036000 C 11/22/14 36.0 0.92 0.96
T 141122C00037000 C 11/22/14 37.0 0.46 0.53
T 141122C00038000 C 11/22/14 38.0 0.25 0.27
T 141122C00039000 C 11/22/14 39.0 0.11 0.13
T 141122C00040000 C 11/22/14 40.0 0.05 0.06
T 141122C00041000 C 11/22/14 41.0 0.02 0.03
T 141122C00042000 C 11/22/14 42.0 0.01 0.02
T 141122C00043000 C 11/22/14 43.0 0.00 0.02
T 141122C00044000 C 11/22/14 44.0 0.00 0.02
T 141122P00028000 P 11/22/14 28.0 0.06 0.09
T 141122P00029000 P 11/22/14 29.0 0.08 0.12
T 141122P00030000 P 11/22/14 30.0 0.12 0.15
T 141122P00031000 P 11/22/14 31.0 0.16 0.20
T 141122P00032000 P 11/22/14 32.0 0.25 0.29
T 141122P00033000 P 11/22/14 33.0 0.38 0.40
T 141122P00034000 P 11/22/14 34.0 0.58 0.62
T 141122P00035000 P 11/22/14 35.0 0.90 0.94
T 141122P00036000 P 11/22/14 36.0 1.35 1.42
T 141122P00037000 P 11/22/14 37.0 1.98 2.09
T 141122P00038000 P 11/22/14 38.0 2.73 2.84
T 141122P00039000 P 11/22/14 39.0 3.45 3.85
T 141122P00040000 P 11/22/14 40.0 4.40 4.80
T 141122P00041000 P 11/22/14 41.0 5.35 5.75
T 141122P00042000 P 11/22/14 42.0 6.35 6.75
T 141122P00043000 P 11/22/14 43.0 7.35 7.75
T 141122P00044000 P 11/22/14 44.0 7.35 8.85
T 150117C00018000 C 01/17/15 18.0 16.25 19.45
T 150117C00019000 C 01/17/15 19.0 15.25 18.45
T 150117C00020000 C 01/17/15 20.0 14.20 17.45
T 150117C00021000 C 01/17/15 21.0 13.20 16.45
T 150117C00023000 C 01/17/15 23.0 11.25 14.45
T 150117C00024000 C 01/17/15 24.0 10.20 13.45
T 150117C00025000 C 01/17/15 25.0 10.00 12.45
T 150117C00026000 C 01/17/15 26.0 9.65 10.25
T 150117C00027000 C 01/17/15 27.0 8.75 9.25
T 150117C00028000 C 01/17/15 28.0 7.85 8.25
T 150117C00029000 C 01/17/15 29.0 6.75 7.15
T 150117C00030000 C 01/17/15 30.0 5.80 6.25
T 150117C00031000 C 01/17/15 31.0 4.80 5.20
T 150117C00032000 C 01/17/15 32.0 3.90 4.25
T 150117C00033000 C 01/17/15 33.0 3.15 3.25
T 150117C00034000 C 01/17/15 34.0 2.36 2.40
T 150117C00035000 C 01/17/15 35.0 1.65 1.68
T 150117C00036000 C 01/17/15 36.0 1.07 1.10
T 150117C00037000 C 01/17/15 37.0 0.65 0.69
T 150117C00038000 C 01/17/15 38.0 0.35 0.40
T 150117C00039000 C 01/17/15 39.0 0.19 0.23
T 150117C00040000 C 01/17/15 40.0 0.09 0.13
T 150117C00041000 C 01/17/15 41.0 0.05 0.07
T 150117C00042000 C 01/17/15 42.0 0.04 0.05
T 150117C00043000 C 01/17/15 43.0 0.01 0.03
T 150117C00044000 C 01/17/15 44.0 0.01 0.02
T 150117C00045000 C 01/17/15 45.0 0.00 0.02
T 150117C00046000 C 01/17/15 46.0 0.00 0.02
T 150117C00047000 C 01/17/15 47.0 0.00 0.02
T 150117C00048000 C 01/17/15 48.0 0.00 0.02
T 150117C00049000 C 01/17/15 49.0 0.00 0.02
T 150117C00050000 C 01/17/15 50.0 0.00 0.02
T 150117C00055000 C 01/17/15 55.0 0.00 0.02
T 150117P00018000 P 01/17/15 18.0 0.00 0.02
T 150117P00019000 P 01/17/15 19.0 0.01 0.03
T 150117P00020000 P 01/17/15 20.0 0.02 0.03
T 150117P00021000 P 01/17/15 21.0 0.01 0.04
T 150117P00023000 P 01/17/15 23.0 0.03 0.05
T 150117P00024000 P 01/17/15 24.0 0.04 0.07
T 150117P00025000 P 01/17/15 25.0 0.06 0.08
T 150117P00026000 P 01/17/15 26.0 0.08 0.10
T 150117P00027000 P 01/17/15 27.0 0.10 0.12
T 150117P00028000 P 01/17/15 28.0 0.14 0.16
T 150117P00029000 P 01/17/15 29.0 0.18 0.21
T 150117P00030000 P 01/17/15 30.0 0.24 0.25
T 150117P00031000 P 01/17/15 31.0 0.33 0.37
T 150117P00032000 P 01/17/15 32.0 0.47 0.50
T 150117P00033000 P 01/17/15 33.0 0.68 0.70
T 150117P00034000 P 01/17/15 34.0 0.95 0.98
T 150117P00035000 P 01/17/15 35.0 1.35 1.38
T 150117P00036000 P 01/17/15 36.0 1.86 1.90
T 150117P00037000 P 01/17/15 37.0 2.51 2.59
T 150117P00038000 P 01/17/15 38.0 3.25 3.40
T 150117P00039000 P 01/17/15 39.0 3.95 4.35
T 150117P00040000 P 01/17/15 40.0 4.80 5.30
T 150117P00041000 P 01/17/15 41.0 5.75 6.25
T 150117P00042000 P 01/17/15 42.0 6.75 7.25
T 150117P00043000 P 01/17/15 43.0 7.80 8.20
T 150117P00044000 P 01/17/15 44.0 8.80 9.20
T 150117P00045000 P 01/17/15 45.0 8.45 11.65
T 150117P00046000 P 01/17/15 46.0 9.45 12.65
T 150117P00047000 P 01/17/15 47.0 10.45 13.60
T 150117P00048000 P 01/17/15 48.0 11.45 14.65
T 150117P00049000 P 01/17/15 49.0 12.45 15.65
T 150117P00050000 P 01/17/15 50.0 13.45 16.60
T 150117P00055000 P 01/17/15 55.0 18.45 21.65
T 150417C00021000 C 04/17/15 21.0 13.00 17.25
T 150417C00023000 C 04/17/15 23.0 11.00 15.25
T 150417C00024000 C 04/17/15 24.0 10.00 14.25
T 150417C00025000 C 04/17/15 25.0 9.00 13.25
T 150417C00026000 C 04/17/15 26.0 8.00 12.25
T 150417C00027000 C 04/17/15 27.0 7.20 10.95
T 150417C00028000 C 04/17/15 28.0 5.70 8.30
T 150417C00029000 C 04/17/15 29.0 6.60 7.20
T 150417C00030000 C 04/17/15 30.0 5.65 6.30
T 150417C00031000 C 04/17/15 31.0 4.85 5.25
T 150417C00032000 C 04/17/15 32.0 3.95 4.35
T 150417C00033000 C 04/17/15 33.0 3.25 3.40
T 150417C00034000 C 04/17/15 34.0 2.46 2.59
T 150417C00035000 C 04/17/15 35.0 1.82 1.93
T 150417C00036000 C 04/17/15 36.0 1.33 1.39
T 150417C00037000 C 04/17/15 37.0 0.88 0.97
T 150417C00038000 C 04/17/15 38.0 0.57 0.65
T 150417C00039000 C 04/17/15 39.0 0.35 0.43
T 150417C00040000 C 04/17/15 40.0 0.21 0.28
T 150417C00041000 C 04/17/15 41.0 0.12 0.19
T 150417C00042000 C 04/17/15 42.0 0.08 0.12
T 150417C00043000 C 04/17/15 43.0 0.05 0.09
T 150417P00021000 P 04/17/15 21.0 0.05 0.07
T 150417P00023000 P 04/17/15 23.0 0.08 0.11
T 150417P00024000 P 04/17/15 24.0 0.11 0.14
T 150417P00025000 P 04/17/15 25.0 0.14 0.18
T 150417P00026000 P 04/17/15 26.0 0.18 0.22
T 150417P00027000 P 04/17/15 27.0 0.23 0.25
T 150417P00028000 P 04/17/15 28.0 0.29 0.33
T 150417P00029000 P 04/17/15 29.0 0.39 0.42
T 150417P00030000 P 04/17/15 30.0 0.51 0.58
T 150417P00031000 P 04/17/15 31.0 0.68 0.73
T 150417P00032000 P 04/17/15 32.0 0.90 0.97
T 150417P00033000 P 04/17/15 33.0 1.19 1.25
T 150417P00034000 P 04/17/15 34.0 1.56 1.60
T 150417P00035000 P 04/17/15 35.0 2.01 2.06
T 150417P00036000 P 04/17/15 36.0 2.56 2.64
T 150417P00037000 P 04/17/15 37.0 3.20 3.35
T 150417P00038000 P 04/17/15 38.0 3.90 4.05
T 150417P00039000 P 04/17/15 39.0 4.70 4.85
T 150417P00040000 P 04/17/15 40.0 5.35 5.80
T 150417P00041000 P 04/17/15 41.0 6.30 6.85
T 150417P00042000 P 04/17/15 42.0 7.25 7.90
T 150417P00043000 P 04/17/15 43.0 8.20 8.85
T 150619C00020000 C 06/19/15 20.0 14.00 18.35
T 150619C00023000 C 06/19/15 23.0 11.00 15.35
T 150619C00025000 C 06/19/15 25.0 8.70 13.00
T 150619C00028000 C 06/19/15 28.0 7.65 8.30
T 150619C00030000 C 06/19/15 30.0 5.80 6.25
T 150619C00033000 C 06/19/15 33.0 3.35 3.50
T 150619C00035000 C 06/19/15 35.0 2.00 2.14
T 150619C00037000 C 06/19/15 37.0 1.12 1.18
T 150619C00040000 C 06/19/15 40.0 0.34 0.40
T 150619C00042000 C 06/19/15 42.0 0.14 0.21
T 150619C00045000 C 06/19/15 45.0 0.04 0.08
T 150619C00047000 C 06/19/15 47.0 0.01 0.04
T 150619C00050000 C 06/19/15 50.0 0.00 0.03
T 150619P00020000 P 06/19/15 20.0 0.06 0.08
T 150619P00023000 P 06/19/15 23.0 0.13 0.15
T 150619P00025000 P 06/19/15 25.0 0.20 0.24
T 150619P00028000 P 06/19/15 28.0 0.42 0.46
T 150619P00030000 P 06/19/15 30.0 0.70 0.79
T 150619P00033000 P 06/19/15 33.0 1.49 1.57
T 150619P00035000 P 06/19/15 35.0 2.35 2.40
T 150619P00037000 P 06/19/15 37.0 3.50 3.65
T 150619P00040000 P 06/19/15 40.0 5.75 5.90
T 150619P00042000 P 06/19/15 42.0 7.30 7.90
T 150619P00045000 P 06/19/15 45.0 10.20 10.80
T 150619P00047000 P 06/19/15 47.0 10.00 14.75
T 150619P00050000 P 06/19/15 50.0 13.00 17.75
T 160115C00018000 C 01/15/16 18.0 15.60 18.20
T 160115C00020000 C 01/15/16 20.0 14.00 18.45
T 160115C00023000 C 01/15/16 23.0 11.00 15.40
T 160115C00025000 C 01/15/16 25.0 9.00 13.25
T 160115C00028000 C 01/15/16 28.0 7.75 8.25
T 160115C00030000 C 01/15/16 30.0 5.75 6.60
T 160115C00032000 C 01/15/16 32.0 4.25 4.50
T 160115C00035000 C 01/15/16 35.0 2.42 2.51
T 160115C00037000 C 01/15/16 37.0 1.54 1.60
T 160115C00040000 C 01/15/16 40.0 0.73 0.78
T 160115C00042000 C 01/15/16 42.0 0.42 0.44
T 160115C00045000 C 01/15/16 45.0 0.20 0.24
T 160115C00047000 C 01/15/16 47.0 0.10 0.15
T 160115C00050000 C 01/15/16 50.0 0.05 0.09
T 160115P00018000 P 01/15/16 18.0 0.11 0.16
T 160115P00020000 P 01/15/16 20.0 0.18 0.23
T 160115P00023000 P 01/15/16 23.0 0.35 0.40
T 160115P00025000 P 01/15/16 25.0 0.54 0.58
T 160115P00028000 P 01/15/16 28.0 1.04 1.21
T 160115P00030000 P 01/15/16 30.0 1.53 1.58
T 160115P00032000 P 01/15/16 32.0 2.21 2.23
T 160115P00035000 P 01/15/16 35.0 3.60 3.70
T 160115P00037000 P 01/15/16 37.0 4.85 5.00
T 160115P00040000 P 01/15/16 40.0 6.85 7.35
T 160115P00042000 P 01/15/16 42.0 8.45 9.15
T 160115P00045000 P 01/15/16 45.0 11.35 12.00
T 160115P00047000 P 01/15/16 47.0 11.95 14.75
T 160115P00050000 P 01/15/16 50.0 14.00 18.60

OPRA data is delayed 15 minutes.