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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 140829C00025000 C 08/29/14 25.0 8.65 9.65
T 140829C00026000 C 08/29/14 26.0 8.30 8.55
T 140829C00027000 C 08/29/14 27.0 7.30 7.55
T 140829C00027500 C 08/29/14 27.5 6.80 7.15
T 140829C00028000 C 08/29/14 28.0 6.30 6.65
T 140829C00028500 C 08/29/14 28.5 5.80 6.15
T 140829C00029000 C 08/29/14 29.0 5.30 5.65
T 140829C00029500 C 08/29/14 29.5 4.80 5.15
T 140829C00030000 C 08/29/14 30.0 4.30 4.65
T 140829C00030500 C 08/29/14 30.5 3.80 4.15
T 140829C00031000 C 08/29/14 31.0 3.30 3.65
T 140829C00031500 C 08/29/14 31.5 2.83 3.15
T 140829C00032000 C 08/29/14 32.0 2.34 2.60
T 140829C00032500 C 08/29/14 32.5 1.85 2.05
T 140829C00033000 C 08/29/14 33.0 1.38 1.52
T 140829C00033500 C 08/29/14 33.5 0.93 1.05
T 140829C00034000 C 08/29/14 34.0 0.55 0.59
T 140829C00034500 C 08/29/14 34.5 0.21 0.22
T 140829C00035000 C 08/29/14 35.0 0.04 0.06
T 140829C00035500 C 08/29/14 35.5 0.01 0.03
T 140829C00036000 C 08/29/14 36.0 0.00 0.02
T 140829C00036500 C 08/29/14 36.5 0.00 0.02
T 140829C00037000 C 08/29/14 37.0 0.00 0.02
T 140829C00037500 C 08/29/14 37.5 0.00 0.02
T 140829C00038000 C 08/29/14 38.0 0.00 0.02
T 140829C00038500 C 08/29/14 38.5 0.00 0.02
T 140829C00039000 C 08/29/14 39.0 0.00 0.02
T 140829C00039500 C 08/29/14 39.5 0.00 0.02
T 140829C00040000 C 08/29/14 40.0 0.00 0.02
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 140829P00025000 P 08/29/14 25.0 0.00 0.02
T 140829P00026000 P 08/29/14 26.0 0.00 0.02
T 140829P00027000 P 08/29/14 27.0 0.00 0.02
T 140829P00027500 P 08/29/14 27.5 0.00 0.02
T 140829P00028000 P 08/29/14 28.0 0.00 0.02
T 140829P00028500 P 08/29/14 28.5 0.00 0.02
T 140829P00029000 P 08/29/14 29.0 0.00 0.02
T 140829P00029500 P 08/29/14 29.5 0.00 0.02
T 140829P00030000 P 08/29/14 30.0 0.00 0.02
T 140829P00030500 P 08/29/14 30.5 0.00 0.02
T 140829P00031000 P 08/29/14 31.0 0.00 0.02
T 140829P00031500 P 08/29/14 31.5 0.00 0.03
T 140829P00032000 P 08/29/14 32.0 0.00 0.03
T 140829P00032500 P 08/29/14 32.5 0.00 0.02
T 140829P00033000 P 08/29/14 33.0 0.01 0.03
T 140829P00033500 P 08/29/14 33.5 0.02 0.03
T 140829P00034000 P 08/29/14 34.0 0.07 0.09
T 140829P00034500 P 08/29/14 34.5 0.21 0.23
T 140829P00035000 P 08/29/14 35.0 0.53 0.64
T 140829P00035500 P 08/29/14 35.5 0.92 1.11
T 140829P00036000 P 08/29/14 36.0 1.46 1.60
T 140829P00036500 P 08/29/14 36.5 1.90 2.16
T 140829P00037000 P 08/29/14 37.0 2.40 2.66
T 140829P00037500 P 08/29/14 37.5 2.90 3.20
T 140829P00038000 P 08/29/14 38.0 3.35 3.70
T 140829P00038500 P 08/29/14 38.5 3.85 4.20
T 140829P00039000 P 08/29/14 39.0 4.35 4.70
T 140829P00039500 P 08/29/14 39.5 4.85 5.20
T 140829P00040000 P 08/29/14 40.0 5.35 5.70
T 140829P00040500 P 08/29/14 40.5 5.85 6.20
T 140829P00041000 P 08/29/14 41.0 6.35 6.70
T 140829P00041500 P 08/29/14 41.5 6.85 7.20
T 140829P00042000 P 08/29/14 42.0 7.35 7.70
T 140829P00042500 P 08/29/14 42.5 7.65 8.25
T 140829P00043000 P 08/29/14 43.0 8.15 8.75
T 140829P00043500 P 08/29/14 43.5 7.95 9.40
T 140829P00044000 P 08/29/14 44.0 8.45 9.90
T 140829P00045000 P 08/29/14 45.0 9.05 10.80
T 140905C00028000 C 09/05/14 28.0 6.30 6.60
T 140905C00028500 C 09/05/14 28.5 5.80 6.10
T 140905C00029000 C 09/05/14 29.0 5.30 5.60
T 140905C00029500 C 09/05/14 29.5 4.80 5.10
T 140905C00030000 C 09/05/14 30.0 4.30 4.60
T 140905C00030500 C 09/05/14 30.5 3.80 4.10
T 140905C00031000 C 09/05/14 31.0 3.30 3.65
T 140905C00031500 C 09/05/14 31.5 2.85 3.15
T 140905C00032000 C 09/05/14 32.0 2.35 2.60
T 140905C00032500 C 09/05/14 32.5 1.86 2.10
T 140905C00033000 C 09/05/14 33.0 1.38 1.62
T 140905C00033500 C 09/05/14 33.5 0.93 1.09
T 140905C00034000 C 09/05/14 34.0 0.62 0.66
T 140905C00034500 C 09/05/14 34.5 0.29 0.31
T 140905C00035000 C 09/05/14 35.0 0.10 0.12
T 140905C00035500 C 09/05/14 35.5 0.02 0.05
T 140905C00036000 C 09/05/14 36.0 0.00 0.03
T 140905C00036500 C 09/05/14 36.5 0.00 0.03
T 140905C00037000 C 09/05/14 37.0 0.00 0.02
T 140905C00037500 C 09/05/14 37.5 0.00 0.02
T 140905C00038000 C 09/05/14 38.0 0.00 0.02
T 140905C00038500 C 09/05/14 38.5 0.00 0.02
T 140905C00039000 C 09/05/14 39.0 0.00 0.02
T 140905C00039500 C 09/05/14 39.5 0.00 0.02
T 140905C00040000 C 09/05/14 40.0 0.00 0.02
T 140905C00040500 C 09/05/14 40.5 0.00 0.02
T 140905C00041000 C 09/05/14 41.0 0.00 0.02
T 140905C00041500 C 09/05/14 41.5 0.00 0.02
T 140905C00042000 C 09/05/14 42.0 0.00 0.02
T 140905C00042500 C 09/05/14 42.5 0.00 0.02
T 140905C00043000 C 09/05/14 43.0 0.00 0.02
T 140905C00043500 C 09/05/14 43.5 0.00 0.02
T 140905C00044000 C 09/05/14 44.0 0.00 0.02
T 140905C00045000 C 09/05/14 45.0 0.00 0.02
T 140905P00028000 P 09/05/14 28.0 0.00 0.03
T 140905P00028500 P 09/05/14 28.5 0.00 0.03
T 140905P00029000 P 09/05/14 29.0 0.00 0.03
T 140905P00029500 P 09/05/14 29.5 0.00 0.03
T 140905P00030000 P 09/05/14 30.0 0.00 0.02
T 140905P00030500 P 09/05/14 30.5 0.00 0.03
T 140905P00031000 P 09/05/14 31.0 0.00 0.03
T 140905P00031500 P 09/05/14 31.5 0.00 0.03
T 140905P00032000 P 09/05/14 32.0 0.00 0.04
T 140905P00032500 P 09/05/14 32.5 0.02 0.03
T 140905P00033000 P 09/05/14 33.0 0.02 0.06
T 140905P00033500 P 09/05/14 33.5 0.05 0.08
T 140905P00034000 P 09/05/14 34.0 0.13 0.15
T 140905P00034500 P 09/05/14 34.5 0.29 0.32
T 140905P00035000 P 09/05/14 35.0 0.60 0.64
T 140905P00035500 P 09/05/14 35.5 0.98 1.13
T 140905P00036000 P 09/05/14 36.0 1.42 1.68
T 140905P00036500 P 09/05/14 36.5 1.92 2.18
T 140905P00037000 P 09/05/14 37.0 2.41 2.66
T 140905P00037500 P 09/05/14 37.5 2.91 3.20
T 140905P00038000 P 09/05/14 38.0 3.40 3.70
T 140905P00038500 P 09/05/14 38.5 3.90 4.20
T 140905P00039000 P 09/05/14 39.0 4.40 4.70
T 140905P00039500 P 09/05/14 39.5 4.90 5.20
T 140905P00040000 P 09/05/14 40.0 5.40 5.70
T 140905P00040500 P 09/05/14 40.5 5.90 6.20
T 140905P00041000 P 09/05/14 41.0 6.40 6.70
T 140905P00041500 P 09/05/14 41.5 6.90 7.20
T 140905P00042000 P 09/05/14 42.0 7.40 7.70
T 140905P00042500 P 09/05/14 42.5 7.65 8.30
T 140905P00043000 P 09/05/14 43.0 8.15 8.75
T 140905P00043500 P 09/05/14 43.5 7.30 9.70
T 140905P00044000 P 09/05/14 44.0 7.85 11.15
T 140905P00045000 P 09/05/14 45.0 8.80 10.75
T 140912C00028000 C 09/12/14 28.0 6.30 6.70
T 140912C00029000 C 09/12/14 29.0 5.30 5.70
T 140912C00029500 C 09/12/14 29.5 4.80 5.20
T 140912C00030000 C 09/12/14 30.0 4.30 4.70
T 140912C00030500 C 09/12/14 30.5 3.80 4.20
T 140912C00031000 C 09/12/14 31.0 3.30 3.70
T 140912C00031500 C 09/12/14 31.5 2.86 3.10
T 140912C00032000 C 09/12/14 32.0 2.36 2.64
T 140912C00032500 C 09/12/14 32.5 1.92 2.06
T 140912C00033000 C 09/12/14 33.0 1.41 1.59
T 140912C00033500 C 09/12/14 33.5 1.03 1.13
T 140912C00034000 C 09/12/14 34.0 0.70 0.72
T 140912C00034500 C 09/12/14 34.5 0.38 0.40
T 140912C00035000 C 09/12/14 35.0 0.17 0.19
T 140912C00035500 C 09/12/14 35.5 0.05 0.08
T 140912C00036000 C 09/12/14 36.0 0.02 0.04
T 140912C00036500 C 09/12/14 36.5 0.00 0.03
T 140912C00037000 C 09/12/14 37.0 0.00 0.03
T 140912C00037500 C 09/12/14 37.5 0.00 0.03
T 140912C00038000 C 09/12/14 38.0 0.00 0.03
T 140912C00038500 C 09/12/14 38.5 0.00 0.02
T 140912C00039000 C 09/12/14 39.0 0.00 0.02
T 140912C00039500 C 09/12/14 39.5 0.00 0.02
T 140912C00040000 C 09/12/14 40.0 0.00 0.02
T 140912C00040500 C 09/12/14 40.5 0.00 0.02
T 140912C00041000 C 09/12/14 41.0 0.00 0.02
T 140912C00041500 C 09/12/14 41.5 0.00 0.02
T 140912C00042000 C 09/12/14 42.0 0.00 0.02
T 140912C00042500 C 09/12/14 42.5 0.00 0.02
T 140912C00043000 C 09/12/14 43.0 0.00 0.02
T 140912C00043500 C 09/12/14 43.5 0.00 0.02
T 140912C00044000 C 09/12/14 44.0 0.00 0.02
T 140912C00045000 C 09/12/14 45.0 0.00 0.02
T 140912P00028000 P 09/12/14 28.0 0.00 0.01
T 140912P00029000 P 09/12/14 29.0 0.00 0.03
T 140912P00029500 P 09/12/14 29.5 0.00 0.03
T 140912P00030000 P 09/12/14 30.0 0.00 0.04
T 140912P00030500 P 09/12/14 30.5 0.00 0.04
T 140912P00031000 P 09/12/14 31.0 0.00 0.04
T 140912P00031500 P 09/12/14 31.5 0.01 0.05
T 140912P00032000 P 09/12/14 32.0 0.01 0.06
T 140912P00032500 P 09/12/14 32.5 0.02 0.07
T 140912P00033000 P 09/12/14 33.0 0.06 0.09
T 140912P00033500 P 09/12/14 33.5 0.11 0.14
T 140912P00034000 P 09/12/14 34.0 0.20 0.25
T 140912P00034500 P 09/12/14 34.5 0.38 0.41
T 140912P00035000 P 09/12/14 35.0 0.66 0.70
T 140912P00035500 P 09/12/14 35.5 1.06 1.16
T 140912P00036000 P 09/12/14 36.0 1.39 1.70
T 140912P00036500 P 09/12/14 36.5 1.85 2.18
T 140912P00037000 P 09/12/14 37.0 2.37 2.69
T 140912P00037500 P 09/12/14 37.5 2.82 3.20
T 140912P00038000 P 09/12/14 38.0 3.30 3.70
T 140912P00038500 P 09/12/14 38.5 3.80 4.20
T 140912P00039000 P 09/12/14 39.0 4.30 4.70
T 140912P00039500 P 09/12/14 39.5 4.80 5.20
T 140912P00040000 P 09/12/14 40.0 5.25 5.75
T 140912P00040500 P 09/12/14 40.5 5.75 6.20
T 140912P00041000 P 09/12/14 41.0 6.25 6.75
T 140912P00041500 P 09/12/14 41.5 6.75 7.25
T 140912P00042000 P 09/12/14 42.0 7.25 7.75
T 140912P00042500 P 09/12/14 42.5 6.55 8.50
T 140912P00043000 P 09/12/14 43.0 6.90 9.05
T 140912P00043500 P 09/12/14 43.5 7.55 9.55
T 140912P00044000 P 09/12/14 44.0 7.90 11.35
T 140912P00045000 P 09/12/14 45.0 8.50 12.15
T 140920C00026000 C 09/20/14 26.0 8.30 8.85
T 140920C00027000 C 09/20/14 27.0 7.30 7.85
T 140920C00027500 C 09/20/14 27.5 6.80 7.15
T 140920C00028000 C 09/20/14 28.0 6.30 6.55
T 140920C00028500 C 09/20/14 28.5 5.80 6.15
T 140920C00029000 C 09/20/14 29.0 5.30 5.65
T 140920C00029500 C 09/20/14 29.5 4.85 5.15
T 140920C00030000 C 09/20/14 30.0 4.35 4.60
T 140920C00030500 C 09/20/14 30.5 3.85 4.15
T 140920C00031000 C 09/20/14 31.0 3.35 3.65
T 140920C00031500 C 09/20/14 31.5 2.87 3.15
T 140920C00032000 C 09/20/14 32.0 2.39 2.60
T 140920C00032500 C 09/20/14 32.5 1.92 2.11
T 140920C00033000 C 09/20/14 33.0 1.46 1.64
T 140920C00033500 C 09/20/14 33.5 1.07 1.20
T 140920C00034000 C 09/20/14 34.0 0.76 0.79
T 140920C00034500 C 09/20/14 34.5 0.45 0.47
T 140920C00035000 C 09/20/14 35.0 0.24 0.25
T 140920C00035500 C 09/20/14 35.5 0.11 0.12
T 140920C00036000 C 09/20/14 36.0 0.05 0.06
T 140920C00036500 C 09/20/14 36.5 0.01 0.04
T 140920C00037000 C 09/20/14 37.0 0.01 0.03
T 140920C00037500 C 09/20/14 37.5 0.00 0.03
T 140920C00038000 C 09/20/14 38.0 0.00 0.03
T 140920C00038500 C 09/20/14 38.5 0.00 0.02
T 140920C00039000 C 09/20/14 39.0 0.00 0.02
T 140920C00039500 C 09/20/14 39.5 0.00 0.02
T 140920C00040000 C 09/20/14 40.0 0.00 0.02
T 140920C00040500 C 09/20/14 40.5 0.00 0.02
T 140920C00041000 C 09/20/14 41.0 0.00 0.02
T 140920C00041500 C 09/20/14 41.5 0.00 0.02
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 0.00 0.02
T 140920P00027000 P 09/20/14 27.0 0.00 0.03
T 140920P00027500 P 09/20/14 27.5 0.00 0.03
T 140920P00028000 P 09/20/14 28.0 0.00 0.03
T 140920P00028500 P 09/20/14 28.5 0.00 0.03
T 140920P00029000 P 09/20/14 29.0 0.00 0.03
T 140920P00029500 P 09/20/14 29.5 0.01 0.04
T 140920P00030000 P 09/20/14 30.0 0.01 0.03
T 140920P00030500 P 09/20/14 30.5 0.01 0.04
T 140920P00031000 P 09/20/14 31.0 0.02 0.04
T 140920P00031500 P 09/20/14 31.5 0.03 0.06
T 140920P00032000 P 09/20/14 32.0 0.04 0.06
T 140920P00032500 P 09/20/14 32.5 0.06 0.09
T 140920P00033000 P 09/20/14 33.0 0.09 0.11
T 140920P00033500 P 09/20/14 33.5 0.16 0.18
T 140920P00034000 P 09/20/14 34.0 0.27 0.29
T 140920P00034500 P 09/20/14 34.5 0.46 0.48
T 140920P00035000 P 09/20/14 35.0 0.73 0.80
T 140920P00035500 P 09/20/14 35.5 1.09 1.20
T 140920P00036000 P 09/20/14 36.0 1.52 1.65
T 140920P00036500 P 09/20/14 36.5 1.93 2.19
T 140920P00037000 P 09/20/14 37.0 2.40 2.69
T 140920P00037500 P 09/20/14 37.5 2.89 3.20
T 140920P00038000 P 09/20/14 38.0 3.35 3.70
T 140920P00038500 P 09/20/14 38.5 3.85 4.20
T 140920P00039000 P 09/20/14 39.0 4.35 4.70
T 140920P00039500 P 09/20/14 39.5 4.85 5.20
T 140920P00040000 P 09/20/14 40.0 5.35 5.70
T 140920P00040500 P 09/20/14 40.5 5.85 6.20
T 140920P00041000 P 09/20/14 41.0 6.35 6.70
T 140920P00041500 P 09/20/14 41.5 6.85 7.20
T 140920P00042000 P 09/20/14 42.0 7.35 7.70
T 140920P00043000 P 09/20/14 43.0 8.15 8.75
T 140920P00044000 P 09/20/14 44.0 8.15 9.90
T 140926C00027500 C 09/26/14 27.5 6.80 7.35
T 140926C00028000 C 09/26/14 28.0 6.30 6.85
T 140926C00028500 C 09/26/14 28.5 5.80 6.35
T 140926C00029000 C 09/26/14 29.0 5.30 5.85
T 140926C00029500 C 09/26/14 29.5 4.85 5.30
T 140926C00030000 C 09/26/14 30.0 4.35 4.80
T 140926C00030500 C 09/26/14 30.5 3.85 4.10
T 140926C00031000 C 09/26/14 31.0 3.35 3.60
T 140926C00031500 C 09/26/14 31.5 2.86 3.15
T 140926C00032000 C 09/26/14 32.0 2.41 2.62
T 140926C00032500 C 09/26/14 32.5 1.91 2.27
T 140926C00033000 C 09/26/14 33.0 1.54 1.68
T 140926C00033500 C 09/26/14 33.5 1.12 1.26
T 140926C00034000 C 09/26/14 34.0 0.78 0.87
T 140926C00034500 C 09/26/14 34.5 0.51 0.54
T 140926C00035000 C 09/26/14 35.0 0.29 0.31
T 140926C00035500 C 09/26/14 35.5 0.15 0.17
T 140926C00036000 C 09/26/14 36.0 0.06 0.09
T 140926C00036500 C 09/26/14 36.5 0.03 0.06
T 140926C00037000 C 09/26/14 37.0 0.01 0.04
T 140926C00037500 C 09/26/14 37.5 0.00 0.03
T 140926C00038000 C 09/26/14 38.0 0.00 0.03
T 140926C00038500 C 09/26/14 38.5 0.00 0.03
T 140926C00039000 C 09/26/14 39.0 0.00 0.02
T 140926C00039500 C 09/26/14 39.5 0.00 0.02
T 140926C00040000 C 09/26/14 40.0 0.00 0.02
T 140926C00040500 C 09/26/14 40.5 0.00 0.02
T 140926C00041000 C 09/26/14 41.0 0.00 0.02
T 140926C00041500 C 09/26/14 41.5 0.00 0.02
T 140926C00042000 C 09/26/14 42.0 0.00 0.02
T 140926C00042500 C 09/26/14 42.5 0.00 0.02
T 140926C00043000 C 09/26/14 43.0 0.00 0.02
T 140926C00043500 C 09/26/14 43.5 0.00 0.02
T 140926C00044000 C 09/26/14 44.0 0.00 0.02
T 140926P00027500 P 09/26/14 27.5 0.00 0.03
T 140926P00028000 P 09/26/14 28.0 0.00 0.02
T 140926P00028500 P 09/26/14 28.5 0.00 0.03
T 140926P00029000 P 09/26/14 29.0 0.00 0.04
T 140926P00029500 P 09/26/14 29.5 0.01 0.04
T 140926P00030000 P 09/26/14 30.0 0.01 0.05
T 140926P00030500 P 09/26/14 30.5 0.01 0.05
T 140926P00031000 P 09/26/14 31.0 0.02 0.06
T 140926P00031500 P 09/26/14 31.5 0.03 0.07
T 140926P00032000 P 09/26/14 32.0 0.05 0.09
T 140926P00032500 P 09/26/14 32.5 0.08 0.11
T 140926P00033000 P 09/26/14 33.0 0.13 0.15
T 140926P00033500 P 09/26/14 33.5 0.20 0.24
T 140926P00034000 P 09/26/14 34.0 0.32 0.36
T 140926P00034500 P 09/26/14 34.5 0.51 0.55
T 140926P00035000 P 09/26/14 35.0 0.78 0.85
T 140926P00035500 P 09/26/14 35.5 1.13 1.24
T 140926P00036000 P 09/26/14 36.0 1.43 1.75
T 140926P00036500 P 09/26/14 36.5 1.84 2.21
T 140926P00037000 P 09/26/14 37.0 2.24 2.70
T 140926P00037500 P 09/26/14 37.5 2.75 3.20
T 140926P00038000 P 09/26/14 38.0 3.25 3.70
T 140926P00038500 P 09/26/14 38.5 3.75 4.20
T 140926P00039000 P 09/26/14 39.0 4.20 4.80
T 140926P00039500 P 09/26/14 39.5 4.70 5.30
T 140926P00040000 P 09/26/14 40.0 5.15 6.05
T 140926P00040500 P 09/26/14 40.5 5.45 6.50
T 140926P00041000 P 09/26/14 41.0 6.00 7.00
T 140926P00041500 P 09/26/14 41.5 6.45 7.65
T 140926P00042000 P 09/26/14 42.0 6.95 7.75
T 140926P00042500 P 09/26/14 42.5 6.30 9.80
T 140926P00043000 P 09/26/14 43.0 6.50 10.50
T 140926P00043500 P 09/26/14 43.5 7.10 10.90
T 140926P00044000 P 09/26/14 44.0 7.60 11.40
T 141003C00027500 C 10/03/14 27.5 6.80 7.35
T 141003C00028000 C 10/03/14 28.0 6.30 6.85
T 141003C00028500 C 10/03/14 28.5 5.80 6.35
T 141003C00029000 C 10/03/14 29.0 5.30 5.85
T 141003C00029500 C 10/03/14 29.5 4.80 5.30
T 141003C00030000 C 10/03/14 30.0 4.30 4.80
T 141003C00030500 C 10/03/14 30.5 3.80 4.35
T 141003C00031000 C 10/03/14 31.0 3.35 3.60
T 141003C00031500 C 10/03/14 31.5 2.89 3.35
T 141003C00032000 C 10/03/14 32.0 2.43 2.76
T 141003C00032500 C 10/03/14 32.5 1.96 2.16
T 141003C00033000 C 10/03/14 33.0 1.59 1.72
T 141003C00033500 C 10/03/14 33.5 1.20 1.31
T 141003C00034000 C 10/03/14 34.0 0.83 0.92
T 141003C00034500 C 10/03/14 34.5 0.58 0.61
T 141003C00035000 C 10/03/14 35.0 0.31 0.38
T 141003C00035500 C 10/03/14 35.5 0.17 0.23
T 141003C00036000 C 10/03/14 36.0 0.09 0.14
T 141003C00036500 C 10/03/14 36.5 0.04 0.08
T 141003C00037000 C 10/03/14 37.0 0.02 0.05
T 141003C00037500 C 10/03/14 37.5 0.00 0.04
T 141003C00038000 C 10/03/14 38.0 0.00 0.03
T 141003C00038500 C 10/03/14 38.5 0.00 0.03
T 141003C00039000 C 10/03/14 39.0 0.00 0.03
T 141003C00039500 C 10/03/14 39.5 0.00 0.02
T 141003C00040000 C 10/03/14 40.0 0.00 0.02
T 141003C00040500 C 10/03/14 40.5 0.00 0.02
T 141003C00041000 C 10/03/14 41.0 0.00 0.02
T 141003C00041500 C 10/03/14 41.5 0.00 0.02
T 141003C00042000 C 10/03/14 42.0 0.00 0.02
T 141003C00042500 C 10/03/14 42.5 0.00 0.02
T 141003C00043000 C 10/03/14 43.0 0.00 0.02
T 141003C00043500 C 10/03/14 43.5 0.00 0.02
T 141003C00044000 C 10/03/14 44.0 0.00 0.02
T 141003P00027500 P 10/03/14 27.5 0.00 0.03
T 141003P00028000 P 10/03/14 28.0 0.01 0.04
T 141003P00028500 P 10/03/14 28.5 0.01 0.04
T 141003P00029000 P 10/03/14 29.0 0.01 0.04
T 141003P00029500 P 10/03/14 29.5 0.01 0.05
T 141003P00030000 P 10/03/14 30.0 0.02 0.05
T 141003P00030500 P 10/03/14 30.5 0.02 0.06
T 141003P00031000 P 10/03/14 31.0 0.03 0.07
T 141003P00031500 P 10/03/14 31.5 0.04 0.09
T 141003P00032000 P 10/03/14 32.0 0.06 0.11
T 141003P00032500 P 10/03/14 32.5 0.09 0.15
T 141003P00033000 P 10/03/14 33.0 0.17 0.19
T 141003P00033500 P 10/03/14 33.5 0.24 0.32
T 141003P00034000 P 10/03/14 34.0 0.38 0.40
T 141003P00034500 P 10/03/14 34.5 0.57 0.61
T 141003P00035000 P 10/03/14 35.0 0.84 0.94
T 141003P00035500 P 10/03/14 35.5 1.17 1.29
T 141003P00036000 P 10/03/14 36.0 1.58 1.70
T 141003P00036500 P 10/03/14 36.5 1.85 2.24
T 141003P00037000 P 10/03/14 37.0 2.25 2.72
T 141003P00037500 P 10/03/14 37.5 2.75 3.25
T 141003P00038000 P 10/03/14 38.0 3.25 3.75
T 141003P00038500 P 10/03/14 38.5 3.75 4.25
T 141003P00039000 P 10/03/14 39.0 4.20 4.90
T 141003P00039500 P 10/03/14 39.5 4.35 5.35
T 141003P00040000 P 10/03/14 40.0 5.00 5.85
T 141003P00040500 P 10/03/14 40.5 5.65 6.30
T 141003P00041000 P 10/03/14 41.0 5.95 6.95
T 141003P00041500 P 10/03/14 41.5 6.25 7.25
T 141003P00042000 P 10/03/14 42.0 6.75 7.75
T 141003P00042500 P 10/03/14 42.5 6.05 10.00
T 141003P00043000 P 10/03/14 43.0 6.55 10.55
T 141003P00043500 P 10/03/14 43.5 7.05 11.05
T 141003P00044000 P 10/03/14 44.0 7.55 11.55
T 141018C00020000 C 10/18/14 20.0 12.75 16.10
T 141018C00021000 C 10/18/14 21.0 11.75 15.10
T 141018C00023000 C 10/18/14 23.0 9.80 12.25
T 141018C00024000 C 10/18/14 24.0 8.80 11.00
T 141018C00025000 C 10/18/14 25.0 9.30 9.85
T 141018C00026000 C 10/18/14 26.0 8.30 8.85
T 141018C00027000 C 10/18/14 27.0 7.30 7.85
T 141018C00028000 C 10/18/14 28.0 6.30 6.70
T 141018C00029000 C 10/18/14 29.0 5.30 5.70
T 141018C00030000 C 10/18/14 30.0 4.35 4.60
T 141018C00031000 C 10/18/14 31.0 3.40 3.60
T 141018C00032000 C 10/18/14 32.0 2.45 2.63
T 141018C00033000 C 10/18/14 33.0 1.65 1.72
T 141018C00034000 C 10/18/14 34.0 0.88 0.94
T 141018C00035000 C 10/18/14 35.0 0.40 0.42
T 141018C00036000 C 10/18/14 36.0 0.13 0.15
T 141018C00037000 C 10/18/14 37.0 0.04 0.05
T 141018C00038000 C 10/18/14 38.0 0.02 0.03
T 141018C00039000 C 10/18/14 39.0 0.00 0.03
T 141018C00040000 C 10/18/14 40.0 0.00 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 0.02
T 141018P00023000 P 10/18/14 23.0 0.00 0.03
T 141018P00024000 P 10/18/14 24.0 0.00 0.03
T 141018P00025000 P 10/18/14 25.0 0.00 0.03
T 141018P00026000 P 10/18/14 26.0 0.00 0.03
T 141018P00027000 P 10/18/14 27.0 0.01 0.04
T 141018P00028000 P 10/18/14 28.0 0.03 0.05
T 141018P00029000 P 10/18/14 29.0 0.04 0.06
T 141018P00030000 P 10/18/14 30.0 0.05 0.07
T 141018P00031000 P 10/18/14 31.0 0.09 0.11
T 141018P00032000 P 10/18/14 32.0 0.18 0.20
T 141018P00033000 P 10/18/14 33.0 0.35 0.37
T 141018P00034000 P 10/18/14 34.0 0.69 0.72
T 141018P00035000 P 10/18/14 35.0 1.27 1.35
T 141018P00036000 P 10/18/14 36.0 2.04 2.22
T 141018P00037000 P 10/18/14 37.0 2.85 3.20
T 141018P00038000 P 10/18/14 38.0 3.80 4.15
T 141018P00039000 P 10/18/14 39.0 4.80 5.15
T 141018P00040000 P 10/18/14 40.0 5.75 6.15
T 141018P00041000 P 10/18/14 41.0 6.75 7.15
T 141018P00042000 P 10/18/14 42.0 7.60 8.25
T 141018P00043000 P 10/18/14 43.0 8.50 9.55
T 141122C00025000 C 11/22/14 25.0 9.20 9.75
T 141122C00026000 C 11/22/14 26.0 8.30 8.65
T 141122C00027000 C 11/22/14 27.0 7.30 7.65
T 141122C00028000 C 11/22/14 28.0 6.30 6.70
T 141122C00029000 C 11/22/14 29.0 5.35 5.70
T 141122C00030000 C 11/22/14 30.0 4.35 4.70
T 141122C00031000 C 11/22/14 31.0 3.40 3.65
T 141122C00032000 C 11/22/14 32.0 2.51 2.69
T 141122C00033000 C 11/22/14 33.0 1.73 1.83
T 141122C00034000 C 11/22/14 34.0 1.04 1.10
T 141122C00035000 C 11/22/14 35.0 0.56 0.59
T 141122C00036000 C 11/22/14 36.0 0.26 0.29
T 141122C00037000 C 11/22/14 37.0 0.11 0.13
T 141122C00038000 C 11/22/14 38.0 0.04 0.06
T 141122C00039000 C 11/22/14 39.0 0.01 0.03
T 141122C00040000 C 11/22/14 40.0 0.00 0.03
T 141122C00041000 C 11/22/14 41.0 0.00 0.03
T 141122C00042000 C 11/22/14 42.0 0.00 0.03
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 141122P00025000 P 11/22/14 25.0 0.02 0.05
T 141122P00026000 P 11/22/14 26.0 0.03 0.06
T 141122P00027000 P 11/22/14 27.0 0.04 0.06
T 141122P00028000 P 11/22/14 28.0 0.06 0.09
T 141122P00029000 P 11/22/14 29.0 0.09 0.13
T 141122P00030000 P 11/22/14 30.0 0.14 0.18
T 141122P00031000 P 11/22/14 31.0 0.23 0.26
T 141122P00032000 P 11/22/14 32.0 0.36 0.39
T 141122P00033000 P 11/22/14 33.0 0.59 0.63
T 141122P00034000 P 11/22/14 34.0 0.96 1.02
T 141122P00035000 P 11/22/14 35.0 1.50 1.59
T 141122P00036000 P 11/22/14 36.0 2.21 2.32
T 141122P00037000 P 11/22/14 37.0 2.94 3.25
T 141122P00038000 P 11/22/14 38.0 3.85 4.20
T 141122P00039000 P 11/22/14 39.0 4.75 5.20
T 141122P00040000 P 11/22/14 40.0 5.80 6.15
T 141122P00041000 P 11/22/14 41.0 6.75 7.15
T 141122P00042000 P 11/22/14 42.0 7.40 8.35
T 141122P00043000 P 11/22/14 43.0 8.60 9.30
T 141122P00044000 P 11/22/14 44.0 8.15 11.90
T 141220C00027000 C 12/20/14 27.0 7.10 7.85
T 141220C00028000 C 12/20/14 28.0 6.30 6.70
T 141220C00029000 C 12/20/14 29.0 5.35 5.70
T 141220C00030000 C 12/20/14 30.0 4.35 4.70
T 141220C00031000 C 12/20/14 31.0 3.45 3.65
T 141220C00032000 C 12/20/14 32.0 2.61 2.75
T 141220C00033000 C 12/20/14 33.0 1.82 1.92
T 141220C00034000 C 12/20/14 34.0 1.20 1.24
T 141220C00035000 C 12/20/14 35.0 0.67 0.73
T 141220C00036000 C 12/20/14 36.0 0.37 0.39
T 141220C00037000 C 12/20/14 37.0 0.18 0.20
T 141220C00038000 C 12/20/14 38.0 0.07 0.10
T 141220C00039000 C 12/20/14 39.0 0.03 0.05
T 141220C00040000 C 12/20/14 40.0 0.01 0.03
T 141220C00041000 C 12/20/14 41.0 0.00 0.03
T 141220C00042000 C 12/20/14 42.0 0.00 0.02
T 141220C00043000 C 12/20/14 43.0 0.00 0.02
T 141220P00027000 P 12/20/14 27.0 0.08 0.10
T 141220P00028000 P 12/20/14 28.0 0.10 0.14
T 141220P00029000 P 12/20/14 29.0 0.14 0.19
T 141220P00030000 P 12/20/14 30.0 0.21 0.24
T 141220P00031000 P 12/20/14 31.0 0.32 0.35
T 141220P00032000 P 12/20/14 32.0 0.48 0.53
T 141220P00033000 P 12/20/14 33.0 0.74 0.76
T 141220P00034000 P 12/20/14 34.0 1.12 1.18
T 141220P00035000 P 12/20/14 35.0 1.64 1.73
T 141220P00036000 P 12/20/14 36.0 2.32 2.43
T 141220P00037000 P 12/20/14 37.0 3.00 3.35
T 141220P00038000 P 12/20/14 38.0 3.90 4.25
T 141220P00039000 P 12/20/14 39.0 4.85 5.20
T 141220P00040000 P 12/20/14 40.0 5.80 6.20
T 141220P00041000 P 12/20/14 41.0 6.80 7.20
T 141220P00042000 P 12/20/14 42.0 7.80 8.40
T 141220P00043000 P 12/20/14 43.0 7.20 10.80
T 150117C00018000 C 01/17/15 18.0 14.80 18.15
T 150117C00019000 C 01/17/15 19.0 13.80 17.15
T 150117C00020000 C 01/17/15 20.0 12.80 16.15
T 150117C00021000 C 01/17/15 21.0 11.70 15.15
T 150117C00023000 C 01/17/15 23.0 9.70 13.15
T 150117C00024000 C 01/17/15 24.0 8.70 12.05
T 150117C00025000 C 01/17/15 25.0 7.70 11.20
T 150117C00026000 C 01/17/15 26.0 8.30 8.85
T 150117C00027000 C 01/17/15 27.0 7.30 7.85
T 150117C00028000 C 01/17/15 28.0 6.30 6.70
T 150117C00029000 C 01/17/15 29.0 5.35 5.70
T 150117C00030000 C 01/17/15 30.0 4.35 4.65
T 150117C00031000 C 01/17/15 31.0 3.45 3.70
T 150117C00032000 C 01/17/15 32.0 2.64 2.77
T 150117C00033000 C 01/17/15 33.0 1.91 1.95
T 150117C00034000 C 01/17/15 34.0 1.22 1.29
T 150117C00035000 C 01/17/15 35.0 0.77 0.80
T 150117C00036000 C 01/17/15 36.0 0.42 0.46
T 150117C00037000 C 01/17/15 37.0 0.23 0.25
T 150117C00038000 C 01/17/15 38.0 0.11 0.13
T 150117C00039000 C 01/17/15 39.0 0.05 0.07
T 150117C00040000 C 01/17/15 40.0 0.03 0.04
T 150117C00041000 C 01/17/15 41.0 0.01 0.03
T 150117C00042000 C 01/17/15 42.0 0.00 0.03
T 150117C00043000 C 01/17/15 43.0 0.00 0.02
T 150117C00044000 C 01/17/15 44.0 0.00 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 0.03
T 150117P00019000 P 01/17/15 19.0 0.01 0.03
T 150117P00020000 P 01/17/15 20.0 0.02 0.04
T 150117P00021000 P 01/17/15 21.0 0.02 0.05
T 150117P00023000 P 01/17/15 23.0 0.03 0.06
T 150117P00024000 P 01/17/15 24.0 0.05 0.08
T 150117P00025000 P 01/17/15 25.0 0.07 0.10
T 150117P00026000 P 01/17/15 26.0 0.09 0.12
T 150117P00027000 P 01/17/15 27.0 0.12 0.15
T 150117P00028000 P 01/17/15 28.0 0.16 0.19
T 150117P00029000 P 01/17/15 29.0 0.23 0.27
T 150117P00030000 P 01/17/15 30.0 0.33 0.36
T 150117P00031000 P 01/17/15 31.0 0.49 0.52
T 150117P00032000 P 01/17/15 32.0 0.71 0.74
T 150117P00033000 P 01/17/15 33.0 1.04 1.08
T 150117P00034000 P 01/17/15 34.0 1.49 1.53
T 150117P00035000 P 01/17/15 35.0 2.08 2.13
T 150117P00036000 P 01/17/15 36.0 2.78 2.90
T 150117P00037000 P 01/17/15 37.0 3.55 3.80
T 150117P00038000 P 01/17/15 38.0 4.30 4.75
T 150117P00039000 P 01/17/15 39.0 5.25 5.70
T 150117P00040000 P 01/17/15 40.0 6.25 6.65
T 150117P00041000 P 01/17/15 41.0 7.25 7.65
T 150117P00042000 P 01/17/15 42.0 8.25 8.65
T 150117P00043000 P 01/17/15 43.0 9.10 9.85
T 150117P00044000 P 01/17/15 44.0 8.80 12.20
T 150117P00045000 P 01/17/15 45.0 9.85 13.05
T 150117P00046000 P 01/17/15 46.0 10.85 13.80
T 150117P00047000 P 01/17/15 47.0 11.80 15.25
T 150117P00048000 P 01/17/15 48.0 12.80 16.15
T 150117P00049000 P 01/17/15 49.0 13.80 17.05
T 150117P00050000 P 01/17/15 50.0 14.65 18.20
T 150117P00055000 P 01/17/15 55.0 19.60 23.20
T 150417C00020000 C 04/17/15 20.0 12.20 16.85
T 150417C00021000 C 04/17/15 21.0 11.20 15.75
T 150417C00023000 C 04/17/15 23.0 9.15 13.60
T 150417C00024000 C 04/17/15 24.0 8.15 12.70
T 150417C00025000 C 04/17/15 25.0 7.15 11.70
T 150417C00026000 C 04/17/15 26.0 6.50 10.70
T 150417C00027000 C 04/17/15 27.0 5.20 9.70
T 150417C00028000 C 04/17/15 28.0 6.30 6.85
T 150417C00029000 C 04/17/15 29.0 5.35 5.70
T 150417C00030000 C 04/17/15 30.0 4.40 4.80
T 150417C00031000 C 04/17/15 31.0 3.60 3.75
T 150417C00032000 C 04/17/15 32.0 2.78 2.90
T 150417C00033000 C 04/17/15 33.0 2.08 2.17
T 150417C00034000 C 04/17/15 34.0 1.53 1.57
T 150417C00035000 C 04/17/15 35.0 1.03 1.10
T 150417C00036000 C 04/17/15 36.0 0.69 0.74
T 150417C00037000 C 04/17/15 37.0 0.45 0.48
T 150417C00038000 C 04/17/15 38.0 0.26 0.31
T 150417C00039000 C 04/17/15 39.0 0.15 0.20
T 150417C00040000 C 04/17/15 40.0 0.09 0.13
T 150417C00041000 C 04/17/15 41.0 0.05 0.09
T 150417C00042000 C 04/17/15 42.0 0.03 0.06
T 150417C00043000 C 04/17/15 43.0 0.01 0.04
T 150417P00020000 P 04/17/15 20.0 0.04 0.08
T 150417P00021000 P 04/17/15 21.0 0.06 0.09
T 150417P00023000 P 04/17/15 23.0 0.10 0.13
T 150417P00024000 P 04/17/15 24.0 0.13 0.16
T 150417P00025000 P 04/17/15 25.0 0.17 0.18
T 150417P00026000 P 04/17/15 26.0 0.22 0.26
T 150417P00027000 P 04/17/15 27.0 0.29 0.33
T 150417P00028000 P 04/17/15 28.0 0.39 0.44
T 150417P00029000 P 04/17/15 29.0 0.53 0.58
T 150417P00030000 P 04/17/15 30.0 0.71 0.75
T 150417P00031000 P 04/17/15 31.0 0.96 1.02
T 150417P00032000 P 04/17/15 32.0 1.28 1.35
T 150417P00033000 P 04/17/15 33.0 1.69 1.73
T 150417P00034000 P 04/17/15 34.0 2.20 2.29
T 150417P00035000 P 04/17/15 35.0 2.80 2.90
T 150417P00036000 P 04/17/15 36.0 3.45 3.65
T 150417P00037000 P 04/17/15 37.0 4.25 4.40
T 150417P00038000 P 04/17/15 38.0 4.90 5.35
T 150417P00039000 P 04/17/15 39.0 5.80 6.25
T 150417P00040000 P 04/17/15 40.0 6.75 7.35
T 150417P00041000 P 04/17/15 41.0 7.60 8.55
T 150417P00042000 P 04/17/15 42.0 8.55 9.55
T 150417P00043000 P 04/17/15 43.0 9.55 10.55
T 150619C00020000 C 06/19/15 20.0 12.15 16.85
T 150619C00023000 C 06/19/15 23.0 9.15 13.85
T 150619C00025000 C 06/19/15 25.0 7.10 11.55
T 150619C00028000 C 06/19/15 28.0 6.40 6.75
T 150619C00030000 C 06/19/15 30.0 4.50 4.85
T 150619C00033000 C 06/19/15 33.0 2.28 2.39
T 150619C00035000 C 06/19/15 35.0 1.26 1.34
T 150619C00037000 C 06/19/15 37.0 0.62 0.68
T 150619C00040000 C 06/19/15 40.0 0.20 0.23
T 150619C00042000 C 06/19/15 42.0 0.08 0.11
T 150619C00045000 C 06/19/15 45.0 0.02 0.05
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 0.07 0.10
T 150619P00023000 P 06/19/15 23.0 0.16 0.17
T 150619P00025000 P 06/19/15 25.0 0.26 0.30
T 150619P00028000 P 06/19/15 28.0 0.57 0.62
T 150619P00030000 P 06/19/15 30.0 0.97 1.02
T 150619P00033000 P 06/19/15 33.0 2.01 2.07
T 150619P00035000 P 06/19/15 35.0 3.10 3.25
T 150619P00037000 P 06/19/15 37.0 4.50 4.65
T 150619P00040000 P 06/19/15 40.0 6.85 7.30
T 150619P00042000 P 06/19/15 42.0 8.75 9.35
T 150619P00045000 P 06/19/15 45.0 11.65 12.20
T 150619P00047000 P 06/19/15 47.0 13.65 14.25
T 150619P00050000 P 06/19/15 50.0 14.60 18.85
T 160115C00018000 C 01/15/16 18.0 14.15 18.90
T 160115C00020000 C 01/15/16 20.0 12.15 16.90
T 160115C00023000 C 01/15/16 23.0 9.15 13.85
T 160115C00025000 C 01/15/16 25.0 7.15 11.85
T 160115C00028000 C 01/15/16 28.0 6.25 6.75
T 160115C00030000 C 01/15/16 30.0 4.65 4.85
T 160115C00032000 C 01/15/16 32.0 3.20 3.35
T 160115C00035000 C 01/15/16 35.0 1.73 1.79
T 160115C00037000 C 01/15/16 37.0 1.05 1.10
T 160115C00040000 C 01/15/16 40.0 0.47 0.54
T 160115C00042000 C 01/15/16 42.0 0.30 0.33
T 160115C00045000 C 01/15/16 45.0 0.12 0.17
T 160115C00047000 C 01/15/16 47.0 0.07 0.12
T 160115C00050000 C 01/15/16 50.0 0.05 0.06
T 160115P00018000 P 01/15/16 18.0 0.15 0.19
T 160115P00020000 P 01/15/16 20.0 0.26 0.29
T 160115P00023000 P 01/15/16 23.0 0.48 0.52
T 160115P00025000 P 01/15/16 25.0 0.75 0.78
T 160115P00028000 P 01/15/16 28.0 1.38 1.47
T 160115P00030000 P 01/15/16 30.0 2.02 2.10
T 160115P00032000 P 01/15/16 32.0 2.88 2.98
T 160115P00035000 P 01/15/16 35.0 4.55 4.75
T 160115P00037000 P 01/15/16 37.0 6.00 6.15
T 160115P00040000 P 01/15/16 40.0 8.05 8.85
T 160115P00042000 P 01/15/16 42.0 9.85 10.75
T 160115P00045000 P 01/15/16 45.0 12.25 13.80
T 160115P00047000 P 01/15/16 47.0 14.40 16.10
T 160115P00050000 P 01/15/16 50.0 15.60 20.00

OPRA data is delayed 15 minutes.