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 (2016-03-18)Premium Content

At&t (T)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 160429C00029000 C 04/29/16 29.0 7.65 11.30
T 160429C00030000 C 04/29/16 30.0 6.65 10.25
T 160429C00030500 C 04/29/16 30.5 6.15 9.75
T 160429C00031000 C 04/29/16 31.0 5.65 9.25
T 160429C00031500 C 04/29/16 31.5 6.95 8.60
T 160429C00032000 C 04/29/16 32.0 6.40 8.30
T 160429C00032500 C 04/29/16 32.5 5.80 6.60
T 160429C00033000 C 04/29/16 33.0 5.40 6.10
T 160429C00033500 C 04/29/16 33.5 4.35 6.80
T 160429C00034000 C 04/29/16 34.0 4.45 6.30
T 160429C00034500 C 04/29/16 34.5 3.80 4.30
T 160429C00035000 C 04/29/16 35.0 3.25 5.15
T 160429C00035500 C 04/29/16 35.5 3.00 3.30
T 160429C00036000 C 04/29/16 36.0 2.51 2.85
T 160429C00036500 C 04/29/16 36.5 2.01 2.31
T 160429C00037000 C 04/29/16 37.0 1.53 1.81
T 160429C00037500 C 04/29/16 37.5 1.06 1.21
T 160429C00038000 C 04/29/16 38.0 0.64 0.70
T 160429C00038500 C 04/29/16 38.5 0.19 0.26
T 160429C00039000 C 04/29/16 39.0 0.02 0.04
T 160429C00039500 C 04/29/16 39.5 0.00 0.02
T 160429C00040000 C 04/29/16 40.0 0.00 0.02
T 160429C00040500 C 04/29/16 40.5 0.00 0.02
T 160429C00041000 C 04/29/16 41.0 0.00 0.02
T 160429C00041500 C 04/29/16 41.5 0.00 0.02
T 160429C00042000 C 04/29/16 42.0 0.00 0.02
T 160429C00042500 C 04/29/16 42.5 0.00 0.02
T 160429C00043000 C 04/29/16 43.0 0.00 0.02
T 160429C00043500 C 04/29/16 43.5 0.00 0.02
T 160429C00044000 C 04/29/16 44.0 0.00 0.02
T 160429C00044500 C 04/29/16 44.5 0.00 0.02
T 160429C00045000 C 04/29/16 45.0 0.00 0.02
T 160429C00045500 C 04/29/16 45.5 0.00 0.02
T 160429C00046000 C 04/29/16 46.0 0.00 0.02
T 160429C00046500 C 04/29/16 46.5 0.00 0.02
T 160429C00047000 C 04/29/16 47.0 0.00 0.02
T 160429C00047500 C 04/29/16 47.5 0.00 0.02
T 160429C00048000 C 04/29/16 48.0 0.00 0.02
T 160429C00048500 C 04/29/16 48.5 0.00 0.02
T 160429P00029000 P 04/29/16 29.0 0.00 0.02
T 160429P00030000 P 04/29/16 30.0 0.00 0.02
T 160429P00030500 P 04/29/16 30.5 0.00 0.02
T 160429P00031000 P 04/29/16 31.0 0.00 0.02
T 160429P00031500 P 04/29/16 31.5 0.00 0.02
T 160429P00032000 P 04/29/16 32.0 0.00 0.02
T 160429P00032500 P 04/29/16 32.5 0.00 0.02
T 160429P00033000 P 04/29/16 33.0 0.00 0.02
T 160429P00033500 P 04/29/16 33.5 0.00 0.02
T 160429P00034000 P 04/29/16 34.0 0.00 0.02
T 160429P00034500 P 04/29/16 34.5 0.00 0.01
T 160429P00035000 P 04/29/16 35.0 0.00 0.02
T 160429P00035500 P 04/29/16 35.5 0.00 0.02
T 160429P00036000 P 04/29/16 36.0 0.00 0.01
T 160429P00036500 P 04/29/16 36.5 0.00 0.02
T 160429P00037000 P 04/29/16 37.0 0.00 0.02
T 160429P00037500 P 04/29/16 37.5 0.01 0.02
T 160429P00038000 P 04/29/16 38.0 0.01 0.04
T 160429P00038500 P 04/29/16 38.5 0.07 0.11
T 160429P00039000 P 04/29/16 39.0 0.33 0.40
T 160429P00039500 P 04/29/16 39.5 0.61 1.01
T 160429P00040000 P 04/29/16 40.0 1.10 1.47
T 160429P00040500 P 04/29/16 40.5 1.59 2.00
T 160429P00041000 P 04/29/16 41.0 0.97 2.85
T 160429P00041500 P 04/29/16 41.5 2.52 3.60
T 160429P00042000 P 04/29/16 42.0 2.84 3.60
T 160429P00042500 P 04/29/16 42.5 3.40 5.20
T 160429P00043000 P 04/29/16 43.0 3.70 6.00
T 160429P00043500 P 04/29/16 43.5 4.40 6.45
T 160429P00044000 P 04/29/16 44.0 3.85 6.80
T 160429P00044500 P 04/29/16 44.5 4.40 7.20
T 160429P00045000 P 04/29/16 45.0 4.90 7.70
T 160429P00045500 P 04/29/16 45.5 5.40 8.25
T 160429P00046000 P 04/29/16 46.0 5.90 8.95
T 160429P00046500 P 04/29/16 46.5 6.20 9.40
T 160429P00047000 P 04/29/16 47.0 6.55 9.95
T 160429P00047500 P 04/29/16 47.5 7.10 10.45
T 160429P00048000 P 04/29/16 48.0 7.25 10.95
T 160429P00048500 P 04/29/16 48.5 8.10 11.45
T 160506C00029000 C 05/06/16 29.0 7.85 10.85
T 160506C00030000 C 05/06/16 30.0 6.65 9.55
T 160506C00031000 C 05/06/16 31.0 5.65 8.55
T 160506C00031500 C 05/06/16 31.5 6.85 8.35
T 160506C00032000 C 05/06/16 32.0 6.10 7.10
T 160506C00032500 C 05/06/16 32.5 5.80 6.60
T 160506C00033000 C 05/06/16 33.0 5.30 6.10
T 160506C00033500 C 05/06/16 33.5 4.75 5.65
T 160506C00034000 C 05/06/16 34.0 4.30 4.80
T 160506C00034500 C 05/06/16 34.5 4.00 4.35
T 160506C00035000 C 05/06/16 35.0 3.50 3.85
T 160506C00035500 C 05/06/16 35.5 3.00 3.35
T 160506C00036000 C 05/06/16 36.0 2.51 2.83
T 160506C00036500 C 05/06/16 36.5 2.00 2.31
T 160506C00037000 C 05/06/16 37.0 1.57 1.77
T 160506C00037500 C 05/06/16 37.5 1.13 1.30
T 160506C00038000 C 05/06/16 38.0 0.73 0.81
T 160506C00038500 C 05/06/16 38.5 0.37 0.43
T 160506C00039000 C 05/06/16 39.0 0.14 0.17
T 160506C00039500 C 05/06/16 39.5 0.03 0.07
T 160506C00040000 C 05/06/16 40.0 0.01 0.03
T 160506C00040500 C 05/06/16 40.5 0.00 0.02
T 160506C00041000 C 05/06/16 41.0 0.00 0.02
T 160506C00041500 C 05/06/16 41.5 0.00 0.02
T 160506C00042000 C 05/06/16 42.0 0.00 0.02
T 160506C00042500 C 05/06/16 42.5 0.00 0.02
T 160506C00043000 C 05/06/16 43.0 0.00 0.02
T 160506C00043500 C 05/06/16 43.5 0.00 0.02
T 160506C00044000 C 05/06/16 44.0 0.00 0.02
T 160506C00044500 C 05/06/16 44.5 0.00 0.02
T 160506C00045000 C 05/06/16 45.0 0.00 0.02
T 160506C00045500 C 05/06/16 45.5 0.00 0.02
T 160506C00046000 C 05/06/16 46.0 0.00 0.02
T 160506C00046500 C 05/06/16 46.5 0.00 0.02
T 160506C00047000 C 05/06/16 47.0 0.00 0.02
T 160506C00047500 C 05/06/16 47.5 0.00 0.02
T 160506C00048000 C 05/06/16 48.0 0.00 0.02
T 160506C00048500 C 05/06/16 48.5 0.00 0.02
T 160506P00029000 P 05/06/16 29.0 0.00 0.02
T 160506P00030000 P 05/06/16 30.0 0.00 0.02
T 160506P00031000 P 05/06/16 31.0 0.00 0.02
T 160506P00031500 P 05/06/16 31.5 0.00 0.02
T 160506P00032000 P 05/06/16 32.0 0.00 0.01
T 160506P00032500 P 05/06/16 32.5 0.00 0.02
T 160506P00033000 P 05/06/16 33.0 0.00 0.02
T 160506P00033500 P 05/06/16 33.5 0.00 0.02
T 160506P00034000 P 05/06/16 34.0 0.00 0.02
T 160506P00034500 P 05/06/16 34.5 0.00 0.02
T 160506P00035000 P 05/06/16 35.0 0.00 0.03
T 160506P00035500 P 05/06/16 35.5 0.00 0.03
T 160506P00036000 P 05/06/16 36.0 0.00 0.01
T 160506P00036500 P 05/06/16 36.5 0.02 0.04
T 160506P00037000 P 05/06/16 37.0 0.02 0.05
T 160506P00037500 P 05/06/16 37.5 0.04 0.07
T 160506P00038000 P 05/06/16 38.0 0.09 0.13
T 160506P00038500 P 05/06/16 38.5 0.22 0.27
T 160506P00039000 P 05/06/16 39.0 0.47 0.54
T 160506P00039500 P 05/06/16 39.5 0.84 1.03
T 160506P00040000 P 05/06/16 40.0 1.07 1.51
T 160506P00040500 P 05/06/16 40.5 1.40 2.06
T 160506P00041000 P 05/06/16 41.0 1.90 2.54
T 160506P00041500 P 05/06/16 41.5 1.34 3.60
T 160506P00042000 P 05/06/16 42.0 2.94 3.60
T 160506P00042500 P 05/06/16 42.5 2.91 4.80
T 160506P00043000 P 05/06/16 43.0 3.70 6.05
T 160506P00043500 P 05/06/16 43.5 4.05 6.50
T 160506P00044000 P 05/06/16 44.0 3.75 6.95
T 160506P00044500 P 05/06/16 44.5 5.45 6.25
T 160506P00045000 P 05/06/16 45.0 4.80 7.95
T 160506P00045500 P 05/06/16 45.5 5.25 8.45
T 160506P00046000 P 05/06/16 46.0 5.80 8.95
T 160506P00046500 P 05/06/16 46.5 5.85 9.45
T 160506P00047000 P 05/06/16 47.0 6.35 9.95
T 160506P00047500 P 05/06/16 47.5 6.90 10.50
T 160506P00048000 P 05/06/16 48.0 7.40 11.05
T 160506P00048500 P 05/06/16 48.5 7.75 11.55
T 160513C00029000 C 05/13/16 29.0 8.05 11.25
T 160513C00030000 C 05/13/16 30.0 7.05 9.10
T 160513C00031000 C 05/13/16 31.0 6.05 7.85
T 160513C00032000 C 05/13/16 32.0 6.45 6.85
T 160513C00032500 C 05/13/16 32.5 5.95 6.45
T 160513C00033000 C 05/13/16 33.0 5.45 6.00
T 160513C00033500 C 05/13/16 33.5 4.95 5.50
T 160513C00034000 C 05/13/16 34.0 4.45 4.95
T 160513C00034500 C 05/13/16 34.5 4.00 4.45
T 160513C00035000 C 05/13/16 35.0 3.50 3.80
T 160513C00035500 C 05/13/16 35.5 3.00 3.35
T 160513C00036000 C 05/13/16 36.0 2.53 2.81
T 160513C00036500 C 05/13/16 36.5 2.02 2.31
T 160513C00037000 C 05/13/16 37.0 1.57 1.88
T 160513C00037500 C 05/13/16 37.5 1.17 1.34
T 160513C00038000 C 05/13/16 38.0 0.83 0.91
T 160513C00038500 C 05/13/16 38.5 0.47 0.54
T 160513C00039000 C 05/13/16 39.0 0.24 0.28
T 160513C00039500 C 05/13/16 39.5 0.10 0.13
T 160513C00040000 C 05/13/16 40.0 0.02 0.06
T 160513C00040500 C 05/13/16 40.5 0.00 0.03
T 160513C00041000 C 05/13/16 41.0 0.00 0.03
T 160513C00041500 C 05/13/16 41.5 0.00 0.02
T 160513C00042000 C 05/13/16 42.0 0.00 0.02
T 160513C00042500 C 05/13/16 42.5 0.00 0.02
T 160513C00043000 C 05/13/16 43.0 0.00 0.01
T 160513C00043500 C 05/13/16 43.5 0.00 0.02
T 160513C00044000 C 05/13/16 44.0 0.00 0.02
T 160513C00044500 C 05/13/16 44.5 0.00 0.02
T 160513C00045000 C 05/13/16 45.0 0.00 0.02
T 160513C00045500 C 05/13/16 45.5 0.00 0.02
T 160513C00046000 C 05/13/16 46.0 0.00 0.02
T 160513C00046500 C 05/13/16 46.5 0.00 0.02
T 160513C00047000 C 05/13/16 47.0 0.00 0.02
T 160513C00047500 C 05/13/16 47.5 0.00 0.02
T 160513C00048000 C 05/13/16 48.0 0.00 0.02
T 160513C00048500 C 05/13/16 48.5 0.00 0.02
T 160513P00029000 P 05/13/16 29.0 0.00 0.02
T 160513P00030000 P 05/13/16 30.0 0.00 0.03
T 160513P00031000 P 05/13/16 31.0 0.00 0.03
T 160513P00032000 P 05/13/16 32.0 0.00 0.03
T 160513P00032500 P 05/13/16 32.5 0.00 0.03
T 160513P00033000 P 05/13/16 33.0 0.00 0.04
T 160513P00033500 P 05/13/16 33.5 0.00 0.03
T 160513P00034000 P 05/13/16 34.0 0.00 0.04
T 160513P00034500 P 05/13/16 34.5 0.00 0.05
T 160513P00035000 P 05/13/16 35.0 0.00 0.05
T 160513P00035500 P 05/13/16 35.5 0.01 0.06
T 160513P00036000 P 05/13/16 36.0 0.01 0.07
T 160513P00036500 P 05/13/16 36.5 0.04 0.08
T 160513P00037000 P 05/13/16 37.0 0.06 0.11
T 160513P00037500 P 05/13/16 37.5 0.10 0.13
T 160513P00038000 P 05/13/16 38.0 0.19 0.22
T 160513P00038500 P 05/13/16 38.5 0.32 0.38
T 160513P00039000 P 05/13/16 39.0 0.56 0.67
T 160513P00039500 P 05/13/16 39.5 0.90 1.03
T 160513P00040000 P 05/13/16 40.0 1.12 1.54
T 160513P00040500 P 05/13/16 40.5 1.55 2.04
T 160513P00041000 P 05/13/16 41.0 1.98 2.54
T 160513P00041500 P 05/13/16 41.5 2.43 3.65
T 160513P00042000 P 05/13/16 42.0 2.94 3.60
T 160513P00042500 P 05/13/16 42.5 3.20 5.55
T 160513P00043000 P 05/13/16 43.0 3.70 4.75
T 160513P00043500 P 05/13/16 43.5 4.20 6.55
T 160513P00044000 P 05/13/16 44.0 4.90 7.05
T 160513P00044500 P 05/13/16 44.5 4.45 7.55
T 160513P00045000 P 05/13/16 45.0 4.95 8.05
T 160513P00045500 P 05/13/16 45.5 5.45 8.55
T 160513P00046000 P 05/13/16 46.0 5.95 9.05
T 160513P00046500 P 05/13/16 46.5 5.75 9.40
T 160513P00047000 P 05/13/16 47.0 6.40 9.90
T 160513P00047500 P 05/13/16 47.5 6.75 10.40
T 160513P00048000 P 05/13/16 48.0 7.40 10.95
T 160513P00048500 P 05/13/16 48.5 7.75 11.40
T 160520C00020000 C 05/20/16 20.0 17.05 20.25
T 160520C00021000 C 05/20/16 21.0 16.10 18.75
T 160520C00022000 C 05/20/16 22.0 15.05 16.80
T 160520C00023000 C 05/20/16 23.0 14.05 17.00
T 160520C00024000 C 05/20/16 24.0 13.05 14.80
T 160520C00025000 C 05/20/16 25.0 12.05 15.25
T 160520C00026000 C 05/20/16 26.0 11.10 13.95
T 160520C00027000 C 05/20/16 27.0 10.10 12.00
T 160520C00028000 C 05/20/16 28.0 9.30 10.85
T 160520C00029000 C 05/20/16 29.0 9.20 9.85
T 160520C00030000 C 05/20/16 30.0 8.35 8.90
T 160520C00030500 C 05/20/16 30.5 7.95 8.35
T 160520C00031000 C 05/20/16 31.0 7.45 7.80
T 160520C00031500 C 05/20/16 31.5 7.00 7.30
T 160520C00032000 C 05/20/16 32.0 6.50 6.80
T 160520C00032500 C 05/20/16 32.5 6.00 6.40
T 160520C00033000 C 05/20/16 33.0 5.50 5.80
T 160520C00033500 C 05/20/16 33.5 5.00 5.30
T 160520C00034000 C 05/20/16 34.0 4.55 4.85
T 160520C00034500 C 05/20/16 34.5 4.05 4.45
T 160520C00035000 C 05/20/16 35.0 3.55 3.95
T 160520C00035500 C 05/20/16 35.5 3.05 3.45
T 160520C00036000 C 05/20/16 36.0 2.58 2.78
T 160520C00036500 C 05/20/16 36.5 2.12 2.39
T 160520C00037000 C 05/20/16 37.0 1.71 1.81
T 160520C00037500 C 05/20/16 37.5 1.32 1.37
T 160520C00038000 C 05/20/16 38.0 0.90 0.96
T 160520C00038500 C 05/20/16 38.5 0.59 0.62
T 160520C00039000 C 05/20/16 39.0 0.33 0.36
T 160520C00039500 C 05/20/16 39.5 0.17 0.19
T 160520C00040000 C 05/20/16 40.0 0.08 0.10
T 160520C00040500 C 05/20/16 40.5 0.03 0.05
T 160520C00041000 C 05/20/16 41.0 0.01 0.03
T 160520C00041500 C 05/20/16 41.5 0.00 0.02
T 160520C00042000 C 05/20/16 42.0 0.00 0.02
T 160520C00042500 C 05/20/16 42.5 0.00 0.02
T 160520C00043000 C 05/20/16 43.0 0.00 0.02
T 160520C00043500 C 05/20/16 43.5 0.00 0.02
T 160520C00044000 C 05/20/16 44.0 0.00 0.02
T 160520C00044500 C 05/20/16 44.5 0.00 0.02
T 160520C00045000 C 05/20/16 45.0 0.00 0.01
T 160520C00045500 C 05/20/16 45.5 0.00 0.02
T 160520C00046000 C 05/20/16 46.0 0.00 0.02
T 160520C00046500 C 05/20/16 46.5 0.00 0.02
T 160520C00047000 C 05/20/16 47.0 0.00 0.02
T 160520C00047500 C 05/20/16 47.5 0.00 0.02
T 160520C00048000 C 05/20/16 48.0 0.00 0.02
T 160520C00048500 C 05/20/16 48.5 0.00 0.02
T 160520P00020000 P 05/20/16 20.0 0.00 0.02
T 160520P00021000 P 05/20/16 21.0 0.00 0.02
T 160520P00022000 P 05/20/16 22.0 0.00 0.02
T 160520P00023000 P 05/20/16 23.0 0.00 0.02
T 160520P00024000 P 05/20/16 24.0 0.00 0.02
T 160520P00025000 P 05/20/16 25.0 0.00 0.02
T 160520P00026000 P 05/20/16 26.0 0.00 0.02
T 160520P00027000 P 05/20/16 27.0 0.00 0.02
T 160520P00028000 P 05/20/16 28.0 0.00 0.02
T 160520P00029000 P 05/20/16 29.0 0.00 0.02
T 160520P00030000 P 05/20/16 30.0 0.00 0.02
T 160520P00030500 P 05/20/16 30.5 0.00 0.02
T 160520P00031000 P 05/20/16 31.0 0.00 0.02
T 160520P00031500 P 05/20/16 31.5 0.00 0.03
T 160520P00032000 P 05/20/16 32.0 0.00 0.03
T 160520P00032500 P 05/20/16 32.5 0.00 0.03
T 160520P00033000 P 05/20/16 33.0 0.00 0.03
T 160520P00033500 P 05/20/16 33.5 0.00 0.04
T 160520P00034000 P 05/20/16 34.0 0.02 0.04
T 160520P00034500 P 05/20/16 34.5 0.02 0.04
T 160520P00035000 P 05/20/16 35.0 0.03 0.04
T 160520P00035500 P 05/20/16 35.5 0.03 0.05
T 160520P00036000 P 05/20/16 36.0 0.05 0.08
T 160520P00036500 P 05/20/16 36.5 0.07 0.09
T 160520P00037000 P 05/20/16 37.0 0.10 0.13
T 160520P00037500 P 05/20/16 37.5 0.16 0.19
T 160520P00038000 P 05/20/16 38.0 0.27 0.29
T 160520P00038500 P 05/20/16 38.5 0.43 0.46
T 160520P00039000 P 05/20/16 39.0 0.66 0.71
T 160520P00039500 P 05/20/16 39.5 0.99 1.08
T 160520P00040000 P 05/20/16 40.0 1.37 1.46
T 160520P00040500 P 05/20/16 40.5 1.60 2.03
T 160520P00041000 P 05/20/16 41.0 2.08 2.50
T 160520P00041500 P 05/20/16 41.5 2.60 3.05
T 160520P00042000 P 05/20/16 42.0 1.79 3.50
T 160520P00042500 P 05/20/16 42.5 3.40 4.00
T 160520P00043000 P 05/20/16 43.0 3.90 4.65
T 160520P00043500 P 05/20/16 43.5 4.40 5.00
T 160520P00044000 P 05/20/16 44.0 4.75 5.50
T 160520P00044500 P 05/20/16 44.5 5.10 6.00
T 160520P00045000 P 05/20/16 45.0 6.00 6.50
T 160520P00045500 P 05/20/16 45.5 6.25 7.00
T 160520P00046000 P 05/20/16 46.0 6.90 7.50
T 160520P00046500 P 05/20/16 46.5 7.15 8.25
T 160520P00047000 P 05/20/16 47.0 7.65 8.60
T 160520P00047500 P 05/20/16 47.5 8.15 9.10
T 160520P00048000 P 05/20/16 48.0 8.95 9.50
T 160520P00048500 P 05/20/16 48.5 8.35 10.35
T 160527C00029000 C 05/27/16 29.0 8.10 11.20
T 160527C00030000 C 05/27/16 30.0 7.10 9.50
T 160527C00031000 C 05/27/16 31.0 7.15 8.05
T 160527C00031500 C 05/27/16 31.5 6.95 7.60
T 160527C00032000 C 05/27/16 32.0 6.50 6.85
T 160527C00032500 C 05/27/16 32.5 5.95 6.35
T 160527C00033000 C 05/27/16 33.0 5.50 5.85
T 160527C00033500 C 05/27/16 33.5 4.95 5.55
T 160527C00034000 C 05/27/16 34.0 4.50 4.85
T 160527C00034500 C 05/27/16 34.5 4.00 4.60
T 160527C00035000 C 05/27/16 35.0 3.50 4.05
T 160527C00035500 C 05/27/16 35.5 3.00 3.55
T 160527C00036000 C 05/27/16 36.0 2.54 3.05
T 160527C00036500 C 05/27/16 36.5 1.09 3.90
T 160527C00037000 C 05/27/16 37.0 1.67 2.04
T 160527C00037500 C 05/27/16 37.5 1.27 1.48
T 160527C00038000 C 05/27/16 38.0 0.97 1.06
T 160527C00038500 C 05/27/16 38.5 0.65 0.70
T 160527C00039000 C 05/27/16 39.0 0.40 0.44
T 160527C00039500 C 05/27/16 39.5 0.22 0.26
T 160527C00040000 C 05/27/16 40.0 0.11 0.14
T 160527C00040500 C 05/27/16 40.5 0.04 0.08
T 160527C00041000 C 05/27/16 41.0 0.01 0.04
T 160527C00041500 C 05/27/16 41.5 0.00 0.04
T 160527C00042000 C 05/27/16 42.0 0.00 0.02
T 160527C00042500 C 05/27/16 42.5 0.00 0.03
T 160527C00043000 C 05/27/16 43.0 0.00 0.02
T 160527C00043500 C 05/27/16 43.5 0.00 0.02
T 160527C00044000 C 05/27/16 44.0 0.00 0.02
T 160527C00044500 C 05/27/16 44.5 0.00 0.02
T 160527C00045000 C 05/27/16 45.0 0.00 0.02
T 160527C00045500 C 05/27/16 45.5 0.00 0.02
T 160527C00046000 C 05/27/16 46.0 0.00 0.02
T 160527C00046500 C 05/27/16 46.5 0.00 0.02
T 160527C00047000 C 05/27/16 47.0 0.00 0.02
T 160527C00047500 C 05/27/16 47.5 0.00 0.02
T 160527C00048000 C 05/27/16 48.0 0.00 0.02
T 160527C00048500 C 05/27/16 48.5 0.00 0.02
T 160527P00029000 P 05/27/16 29.0 0.00 0.03
T 160527P00030000 P 05/27/16 30.0 0.00 0.03
T 160527P00031000 P 05/27/16 31.0 0.00 0.04
T 160527P00031500 P 05/27/16 31.5 0.00 0.04
T 160527P00032000 P 05/27/16 32.0 0.00 0.04
T 160527P00032500 P 05/27/16 32.5 0.00 0.04
T 160527P00033000 P 05/27/16 33.0 0.00 0.05
T 160527P00033500 P 05/27/16 33.5 0.01 0.06
T 160527P00034000 P 05/27/16 34.0 0.01 0.07
T 160527P00034500 P 05/27/16 34.5 0.02 0.08
T 160527P00035000 P 05/27/16 35.0 0.01 0.09
T 160527P00035500 P 05/27/16 35.5 0.02 0.10
T 160527P00036000 P 05/27/16 36.0 0.04 0.12
T 160527P00036500 P 05/27/16 36.5 0.06 0.15
T 160527P00037000 P 05/27/16 37.0 0.14 0.18
T 160527P00037500 P 05/27/16 37.5 0.22 0.25
T 160527P00038000 P 05/27/16 38.0 0.32 0.37
T 160527P00038500 P 05/27/16 38.5 0.49 0.55
T 160527P00039000 P 05/27/16 39.0 0.72 0.82
T 160527P00039500 P 05/27/16 39.5 1.00 1.15
T 160527P00040000 P 05/27/16 40.0 1.37 1.70
T 160527P00040500 P 05/27/16 40.5 0.30 2.40
T 160527P00041000 P 05/27/16 41.0 2.06 2.57
T 160527P00041500 P 05/27/16 41.5 1.23 3.40
T 160527P00042000 P 05/27/16 42.0 1.83 4.00
T 160527P00042500 P 05/27/16 42.5 2.98 4.80
T 160527P00043000 P 05/27/16 43.0 3.60 6.05
T 160527P00043500 P 05/27/16 43.5 4.10 6.45
T 160527P00044000 P 05/27/16 44.0 4.95 5.65
T 160527P00044500 P 05/27/16 44.5 5.40 6.15
T 160527P00045000 P 05/27/16 45.0 5.90 6.65
T 160527P00045500 P 05/27/16 45.5 6.40 8.45
T 160527P00046000 P 05/27/16 46.0 5.60 8.95
T 160527P00046500 P 05/27/16 46.5 5.75 9.60
T 160527P00047000 P 05/27/16 47.0 6.25 10.40
T 160527P00047500 P 05/27/16 47.5 7.30 9.15
T 160527P00048000 P 05/27/16 48.0 7.25 11.35
T 160527P00048500 P 05/27/16 48.5 7.75 11.45
T 160603C00029000 C 06/03/16 29.0 8.25 10.60
T 160603C00030000 C 06/03/16 30.0 7.25 9.30
T 160603C00031000 C 06/03/16 31.0 7.45 8.05
T 160603C00031500 C 06/03/16 31.5 6.95 7.60
T 160603C00032000 C 06/03/16 32.0 6.45 7.05
T 160603C00032500 C 06/03/16 32.5 5.95 6.55
T 160603C00033000 C 06/03/16 33.0 5.50 5.85
T 160603C00033500 C 06/03/16 33.5 5.00 5.55
T 160603C00034000 C 06/03/16 34.0 4.50 5.05
T 160603C00034500 C 06/03/16 34.5 4.00 4.60
T 160603C00035000 C 06/03/16 35.0 3.50 4.05
T 160603C00035500 C 06/03/16 35.5 3.00 3.60
T 160603C00036000 C 06/03/16 36.0 2.50 3.05
T 160603C00036500 C 06/03/16 36.5 2.13 2.54
T 160603C00037000 C 06/03/16 37.0 1.75 1.93
T 160603C00037500 C 06/03/16 37.5 1.40 1.50
T 160603C00038000 C 06/03/16 38.0 1.02 1.11
T 160603C00038500 C 06/03/16 38.5 0.72 0.76
T 160603C00039000 C 06/03/16 39.0 0.46 0.50
T 160603C00039500 C 06/03/16 39.5 0.27 0.31
T 160603C00040000 C 06/03/16 40.0 0.15 0.17
T 160603C00040500 C 06/03/16 40.5 0.05 0.10
T 160603C00041000 C 06/03/16 41.0 0.01 0.06
T 160603C00041500 C 06/03/16 41.5 0.00 0.04
T 160603C00042000 C 06/03/16 42.0 0.00 0.03
T 160603C00042500 C 06/03/16 42.5 0.00 0.02
T 160603C00043000 C 06/03/16 43.0 0.00 0.02
T 160603C00043500 C 06/03/16 43.5 0.00 0.02
T 160603C00044000 C 06/03/16 44.0 0.00 0.02
T 160603C00044500 C 06/03/16 44.5 0.00 0.02
T 160603C00045000 C 06/03/16 45.0 0.00 0.02
T 160603C00045500 C 06/03/16 45.5 0.00 0.02
T 160603C00046000 C 06/03/16 46.0 0.00 0.02
T 160603C00046500 C 06/03/16 46.5 0.00 0.02
T 160603C00047000 C 06/03/16 47.0 0.00 0.02
T 160603C00047500 C 06/03/16 47.5 0.00 0.02
T 160603C00048000 C 06/03/16 48.0 0.00 0.02
T 160603C00048500 C 06/03/16 48.5 0.00 0.02
T 160603P00029000 P 06/03/16 29.0 0.00 0.03
T 160603P00030000 P 06/03/16 30.0 0.00 0.04
T 160603P00031000 P 06/03/16 31.0 0.00 0.05
T 160603P00031500 P 06/03/16 31.5 0.00 0.04
T 160603P00032000 P 06/03/16 32.0 0.00 0.05
T 160603P00032500 P 06/03/16 32.5 0.00 0.06
T 160603P00033000 P 06/03/16 33.0 0.00 0.07
T 160603P00033500 P 06/03/16 33.5 0.01 0.08
T 160603P00034000 P 06/03/16 34.0 0.02 0.09
T 160603P00034500 P 06/03/16 34.5 0.01 0.10
T 160603P00035000 P 06/03/16 35.0 0.02 0.11
T 160603P00035500 P 06/03/16 35.5 0.03 0.12
T 160603P00036000 P 06/03/16 36.0 0.05 0.14
T 160603P00036500 P 06/03/16 36.5 0.09 0.18
T 160603P00037000 P 06/03/16 37.0 0.18 0.22
T 160603P00037500 P 06/03/16 37.5 0.26 0.30
T 160603P00038000 P 06/03/16 38.0 0.37 0.42
T 160603P00038500 P 06/03/16 38.5 0.55 0.61
T 160603P00039000 P 06/03/16 39.0 0.77 0.88
T 160603P00039500 P 06/03/16 39.5 1.09 1.20
T 160603P00040000 P 06/03/16 40.0 1.39 1.62
T 160603P00040500 P 06/03/16 40.5 1.68 2.09
T 160603P00041000 P 06/03/16 41.0 1.95 2.59
T 160603P00041500 P 06/03/16 41.5 1.38 3.40
T 160603P00042000 P 06/03/16 42.0 2.90 3.60
T 160603P00042500 P 06/03/16 42.5 2.41 4.40
T 160603P00043000 P 06/03/16 43.0 2.91 4.95
T 160603P00043500 P 06/03/16 43.5 3.75 5.85
T 160603P00044000 P 06/03/16 44.0 4.30 6.95
T 160603P00044500 P 06/03/16 44.5 5.20 7.45
T 160603P00045000 P 06/03/16 45.0 5.15 6.65
T 160603P00045500 P 06/03/16 45.5 5.65 7.15
T 160603P00046000 P 06/03/16 46.0 5.70 8.95
T 160603P00046500 P 06/03/16 46.5 6.10 9.50
T 160603P00047000 P 06/03/16 47.0 6.80 8.60
T 160603P00047500 P 06/03/16 47.5 6.50 10.90
T 160603P00048000 P 06/03/16 48.0 7.40 10.95
T 160603P00048500 P 06/03/16 48.5 7.75 11.50
T 160610C00029000 C 06/10/16 29.0 8.15 11.30
T 160610C00030000 C 06/10/16 30.0 8.45 9.05
T 160610C00031000 C 06/10/16 31.0 7.45 8.05
T 160610C00031500 C 06/10/16 31.5 6.95 7.55
T 160610C00032000 C 06/10/16 32.0 6.45 7.05
T 160610C00032500 C 06/10/16 32.5 5.95 6.55
T 160610C00033000 C 06/10/16 33.0 5.45 6.05
T 160610C00033500 C 06/10/16 33.5 4.95 5.60
T 160610C00034000 C 06/10/16 34.0 4.45 5.15
T 160610C00034500 C 06/10/16 34.5 4.05 4.40
T 160610C00035000 C 06/10/16 35.0 3.55 3.90
T 160610C00035500 C 06/10/16 35.5 3.05 3.40
T 160610C00036000 C 06/10/16 36.0 2.64 3.00
T 160610C00036500 C 06/10/16 36.5 2.19 2.59
T 160610C00037000 C 06/10/16 37.0 1.79 1.99
T 160610C00037500 C 06/10/16 37.5 1.39 1.56
T 160610C00038000 C 06/10/16 38.0 1.04 1.19
T 160610C00038500 C 06/10/16 38.5 0.72 0.85
T 160610C00039000 C 06/10/16 39.0 0.53 0.57
T 160610C00039500 C 06/10/16 39.5 0.33 0.36
T 160610C00040000 C 06/10/16 40.0 0.17 0.21
T 160610C00040500 C 06/10/16 40.5 0.07 0.14
T 160610C00041000 C 06/10/16 41.0 0.03 0.08
T 160610C00041500 C 06/10/16 41.5 0.00 0.05
T 160610C00042000 C 06/10/16 42.0 0.00 0.03
T 160610C00042500 C 06/10/16 42.5 0.00 0.03
T 160610C00043000 C 06/10/16 43.0 0.00 0.02
T 160610C00043500 C 06/10/16 43.5 0.00 0.02
T 160610C00044000 C 06/10/16 44.0 0.00 0.02
T 160610C00044500 C 06/10/16 44.5 0.00 0.02
T 160610C00045000 C 06/10/16 45.0 0.00 0.02
T 160610C00045500 C 06/10/16 45.5 0.00 0.02
T 160610C00046000 C 06/10/16 46.0 0.00 0.02
T 160610C00046500 C 06/10/16 46.5 0.00 0.02
T 160610C00047000 C 06/10/16 47.0 0.00 0.02
T 160610C00047500 C 06/10/16 47.5 0.00 0.02
T 160610C00048000 C 06/10/16 48.0 0.00 0.02
T 160610C00048500 C 06/10/16 48.5 0.00 0.02
T 160610P00029000 P 06/10/16 29.0 0.00 0.04
T 160610P00030000 P 06/10/16 30.0 0.00 0.05
T 160610P00031000 P 06/10/16 31.0 0.00 0.05
T 160610P00031500 P 06/10/16 31.5 0.00 0.06
T 160610P00032000 P 06/10/16 32.0 0.00 0.07
T 160610P00032500 P 06/10/16 32.5 0.01 0.08
T 160610P00033000 P 06/10/16 33.0 0.01 0.08
T 160610P00033500 P 06/10/16 33.5 0.01 0.09
T 160610P00034000 P 06/10/16 34.0 0.02 0.09
T 160610P00034500 P 06/10/16 34.5 0.01 0.12
T 160610P00035000 P 06/10/16 35.0 0.02 0.11
T 160610P00035500 P 06/10/16 35.5 0.04 0.15
T 160610P00036000 P 06/10/16 36.0 0.07 0.18
T 160610P00036500 P 06/10/16 36.5 0.11 0.22
T 160610P00037000 P 06/10/16 37.0 0.19 0.27
T 160610P00037500 P 06/10/16 37.5 0.32 0.35
T 160610P00038000 P 06/10/16 38.0 0.43 0.51
T 160610P00038500 P 06/10/16 38.5 0.62 0.66
T 160610P00039000 P 06/10/16 39.0 0.80 0.95
T 160610P00039500 P 06/10/16 39.5 1.11 1.26
T 160610P00040000 P 06/10/16 40.0 1.48 1.62
T 160610P00040500 P 06/10/16 40.5 0.64 2.31
T 160610P00041000 P 06/10/16 41.0 2.05 2.71
T 160610P00041500 P 06/10/16 41.5 2.51 3.15
T 160610P00042000 P 06/10/16 42.0 2.91 3.60
T 160610P00042500 P 06/10/16 42.5 3.40 5.20
T 160610P00043000 P 06/10/16 43.0 3.00 4.90
T 160610P00043500 P 06/10/16 43.5 4.40 6.45
T 160610P00044000 P 06/10/16 44.0 4.90 6.95
T 160610P00044500 P 06/10/16 44.5 4.10 7.45
T 160610P00045000 P 06/10/16 45.0 5.90 7.95
T 160610P00045500 P 06/10/16 45.5 5.05 8.45
T 160610P00046000 P 06/10/16 46.0 5.95 8.75
T 160610P00046500 P 06/10/16 46.5 6.05 9.50
T 160610P00047000 P 06/10/16 47.0 6.55 10.05
T 160610P00047500 P 06/10/16 47.5 7.05 10.50
T 160610P00048000 P 06/10/16 48.0 7.55 11.00
T 160610P00048500 P 06/10/16 48.5 8.05 11.50
T 160617C00023000 C 06/17/16 23.0 14.40 16.75
T 160617C00024000 C 06/17/16 24.0 13.10 15.75
T 160617C00025000 C 06/17/16 25.0 12.10 14.75
T 160617C00026000 C 06/17/16 26.0 11.10 13.70
T 160617C00027000 C 06/17/16 27.0 10.10 13.35
T 160617C00028000 C 06/17/16 28.0 9.10 12.35
T 160617C00029000 C 06/17/16 29.0 9.35 10.15
T 160617C00030000 C 06/17/16 30.0 8.50 9.10
T 160617C00031000 C 06/17/16 31.0 7.55 8.05
T 160617C00032000 C 06/17/16 32.0 6.55 6.85
T 160617C00033000 C 06/17/16 33.0 5.55 6.10
T 160617C00034000 C 06/17/16 34.0 4.60 5.00
T 160617C00035000 C 06/17/16 35.0 3.65 3.85
T 160617C00036000 C 06/17/16 36.0 2.77 2.88
T 160617C00037000 C 06/17/16 37.0 1.90 2.00
T 160617C00038000 C 06/17/16 38.0 1.16 1.22
T 160617C00039000 C 06/17/16 39.0 0.60 0.63
T 160617C00040000 C 06/17/16 40.0 0.25 0.27
T 160617C00041000 C 06/17/16 41.0 0.08 0.10
T 160617C00042000 C 06/17/16 42.0 0.02 0.04
T 160617C00043000 C 06/17/16 43.0 0.00 0.03
T 160617C00044000 C 06/17/16 44.0 0.00 0.02
T 160617C00045000 C 06/17/16 45.0 0.00 0.02
T 160617P00023000 P 06/17/16 23.0 0.00 0.02
T 160617P00024000 P 06/17/16 24.0 0.00 0.02
T 160617P00025000 P 06/17/16 25.0 0.00 0.02
T 160617P00026000 P 06/17/16 26.0 0.00 0.02
T 160617P00027000 P 06/17/16 27.0 0.00 0.03
T 160617P00028000 P 06/17/16 28.0 0.00 0.03
T 160617P00029000 P 06/17/16 29.0 0.00 0.03
T 160617P00030000 P 06/17/16 30.0 0.01 0.04
T 160617P00031000 P 06/17/16 31.0 0.02 0.04
T 160617P00032000 P 06/17/16 32.0 0.03 0.05
T 160617P00033000 P 06/17/16 33.0 0.04 0.06
T 160617P00034000 P 06/17/16 34.0 0.06 0.08
T 160617P00035000 P 06/17/16 35.0 0.10 0.12
T 160617P00036000 P 06/17/16 36.0 0.16 0.17
T 160617P00037000 P 06/17/16 37.0 0.27 0.30
T 160617P00038000 P 06/17/16 38.0 0.51 0.53
T 160617P00039000 P 06/17/16 39.0 0.90 0.96
T 160617P00040000 P 06/17/16 40.0 1.53 1.62
T 160617P00041000 P 06/17/16 41.0 2.29 2.55
T 160617P00042000 P 06/17/16 42.0 2.25 3.50
T 160617P00043000 P 06/17/16 43.0 3.95 4.50
T 160617P00044000 P 06/17/16 44.0 4.95 5.50
T 160617P00045000 P 06/17/16 45.0 5.95 6.50
T 160715C00018000 C 07/15/16 18.0 19.10 22.35
T 160715C00019000 C 07/15/16 19.0 18.10 21.40
T 160715C00020000 C 07/15/16 20.0 17.10 20.40
T 160715C00021000 C 07/15/16 21.0 16.10 19.30
T 160715C00022000 C 07/15/16 22.0 15.10 18.35
T 160715C00023000 C 07/15/16 23.0 14.10 17.35
T 160715C00024000 C 07/15/16 24.0 13.10 15.20
T 160715C00025000 C 07/15/16 25.0 12.15 15.35
T 160715C00026000 C 07/15/16 26.0 11.15 13.45
T 160715C00027000 C 07/15/16 27.0 11.20 12.40
T 160715C00028000 C 07/15/16 28.0 9.15 11.10
T 160715C00029000 C 07/15/16 29.0 9.35 10.15
T 160715C00030000 C 07/15/16 30.0 8.55 9.15
T 160715C00031000 C 07/15/16 31.0 7.55 8.15
T 160715C00032000 C 07/15/16 32.0 6.40 7.15
T 160715C00033000 C 07/15/16 33.0 5.60 6.05
T 160715C00034000 C 07/15/16 34.0 4.60 4.95
T 160715C00035000 C 07/15/16 35.0 3.70 3.95
T 160715C00036000 C 07/15/16 36.0 2.79 2.98
T 160715C00037000 C 07/15/16 37.0 1.96 2.09
T 160715C00038000 C 07/15/16 38.0 1.30 1.34
T 160715C00039000 C 07/15/16 39.0 0.72 0.76
T 160715C00040000 C 07/15/16 40.0 0.36 0.39
T 160715C00041000 C 07/15/16 41.0 0.15 0.18
T 160715C00042000 C 07/15/16 42.0 0.06 0.08
T 160715C00043000 C 07/15/16 43.0 0.02 0.04
T 160715C00044000 C 07/15/16 44.0 0.00 0.03
T 160715C00045000 C 07/15/16 45.0 0.00 0.02
T 160715P00018000 P 07/15/16 18.0 0.00 0.02
T 160715P00019000 P 07/15/16 19.0 0.00 0.02
T 160715P00020000 P 07/15/16 20.0 0.00 0.02
T 160715P00021000 P 07/15/16 21.0 0.00 0.02
T 160715P00022000 P 07/15/16 22.0 0.00 0.02
T 160715P00023000 P 07/15/16 23.0 0.00 0.03
T 160715P00024000 P 07/15/16 24.0 0.00 0.03
T 160715P00025000 P 07/15/16 25.0 0.00 0.03
T 160715P00026000 P 07/15/16 26.0 0.01 0.04
T 160715P00027000 P 07/15/16 27.0 0.01 0.05
T 160715P00028000 P 07/15/16 28.0 0.02 0.06
T 160715P00029000 P 07/15/16 29.0 0.02 0.06
T 160715P00030000 P 07/15/16 30.0 0.04 0.09
T 160715P00031000 P 07/15/16 31.0 0.05 0.08
T 160715P00032000 P 07/15/16 32.0 0.08 0.10
T 160715P00033000 P 07/15/16 33.0 0.09 0.13
T 160715P00034000 P 07/15/16 34.0 0.14 0.17
T 160715P00035000 P 07/15/16 35.0 0.21 0.24
T 160715P00036000 P 07/15/16 36.0 0.33 0.36
T 160715P00037000 P 07/15/16 37.0 0.53 0.56
T 160715P00038000 P 07/15/16 38.0 0.87 0.90
T 160715P00039000 P 07/15/16 39.0 1.36 1.41
T 160715P00040000 P 07/15/16 40.0 2.02 2.13
T 160715P00041000 P 07/15/16 41.0 2.63 3.05
T 160715P00042000 P 07/15/16 42.0 3.55 4.00
T 160715P00043000 P 07/15/16 43.0 3.40 4.95
T 160715P00044000 P 07/15/16 44.0 4.15 6.10
T 160715P00045000 P 07/15/16 45.0 5.25 7.00
T 160819C00027000 C 08/19/16 27.0 10.10 13.35
T 160819C00028000 C 08/19/16 28.0 9.10 11.10
T 160819C00029000 C 08/19/16 29.0 8.10 11.35
T 160819C00030000 C 08/19/16 30.0 8.55 9.05
T 160819C00031000 C 08/19/16 31.0 7.50 8.05
T 160819C00032000 C 08/19/16 32.0 6.40 7.40
T 160819C00033000 C 08/19/16 33.0 5.60 6.10
T 160819C00034000 C 08/19/16 34.0 4.65 5.15
T 160819C00035000 C 08/19/16 35.0 3.75 4.10
T 160819C00036000 C 08/19/16 36.0 2.89 3.05
T 160819C00037000 C 08/19/16 37.0 2.07 2.21
T 160819C00038000 C 08/19/16 38.0 1.45 1.51
T 160819C00039000 C 08/19/16 39.0 0.90 0.94
T 160819C00040000 C 08/19/16 40.0 0.51 0.54
T 160819C00041000 C 08/19/16 41.0 0.26 0.30
T 160819C00042000 C 08/19/16 42.0 0.12 0.15
T 160819C00043000 C 08/19/16 43.0 0.06 0.09
T 160819C00044000 C 08/19/16 44.0 0.02 0.06
T 160819C00045000 C 08/19/16 45.0 0.01 0.04
T 160819C00046000 C 08/19/16 46.0 0.00 0.03
T 160819P00027000 P 08/19/16 27.0 0.04 0.08
T 160819P00028000 P 08/19/16 28.0 0.05 0.08
T 160819P00029000 P 08/19/16 29.0 0.08 0.10
T 160819P00030000 P 08/19/16 30.0 0.08 0.11
T 160819P00031000 P 08/19/16 31.0 0.11 0.14
T 160819P00032000 P 08/19/16 32.0 0.15 0.18
T 160819P00033000 P 08/19/16 33.0 0.20 0.23
T 160819P00034000 P 08/19/16 34.0 0.27 0.30
T 160819P00035000 P 08/19/16 35.0 0.37 0.40
T 160819P00036000 P 08/19/16 36.0 0.52 0.56
T 160819P00037000 P 08/19/16 37.0 0.76 0.81
T 160819P00038000 P 08/19/16 38.0 1.12 1.17
T 160819P00039000 P 08/19/16 39.0 1.60 1.67
T 160819P00040000 P 08/19/16 40.0 2.24 2.32
T 160819P00041000 P 08/19/16 41.0 2.91 3.15
T 160819P00042000 P 08/19/16 42.0 3.60 4.05
T 160819P00043000 P 08/19/16 43.0 3.75 5.00
T 160819P00044000 P 08/19/16 44.0 4.30 6.00
T 160819P00045000 P 08/19/16 45.0 5.35 7.05
T 160819P00046000 P 08/19/16 46.0 6.15 8.05
T 161021C00018000 C 10/21/16 18.0 18.65 21.35
T 161021C00019000 C 10/21/16 19.0 18.05 20.35
T 161021C00020000 C 10/21/16 20.0 16.70 19.35
T 161021C00021000 C 10/21/16 21.0 15.65 18.20
T 161021C00022000 C 10/21/16 22.0 14.65 17.20
T 161021C00023000 C 10/21/16 23.0 13.70 16.35
T 161021C00024000 C 10/21/16 24.0 12.70 15.20
T 161021C00025000 C 10/21/16 25.0 11.70 15.75
T 161021C00026000 C 10/21/16 26.0 10.65 14.75
T 161021C00027000 C 10/21/16 27.0 9.70 13.75
T 161021C00028000 C 10/21/16 28.0 9.45 11.30
T 161021C00029000 C 10/21/16 29.0 8.45 10.05
T 161021C00030000 C 10/21/16 30.0 7.30 10.65
T 161021C00031000 C 10/21/16 31.0 7.30 8.20
T 161021C00032000 C 10/21/16 32.0 5.20 8.20
T 161021C00033000 C 10/21/16 33.0 5.50 6.10
T 161021C00034000 C 10/21/16 34.0 4.55 4.90
T 161021C00035000 C 10/21/16 35.0 3.80 4.00
T 161021C00036000 C 10/21/16 36.0 2.99 3.15
T 161021C00037000 C 10/21/16 37.0 2.20 2.38
T 161021C00038000 C 10/21/16 38.0 1.63 1.70
T 161021C00039000 C 10/21/16 39.0 1.10 1.14
T 161021C00040000 C 10/21/16 40.0 0.68 0.75
T 161021C00041000 C 10/21/16 41.0 0.40 0.45
T 161021C00042000 C 10/21/16 42.0 0.22 0.26
T 161021C00043000 C 10/21/16 43.0 0.11 0.15
T 161021C00044000 C 10/21/16 44.0 0.06 0.09
T 161021C00045000 C 10/21/16 45.0 0.03 0.06
T 161021P00018000 P 10/21/16 18.0 0.00 0.04
T 161021P00019000 P 10/21/16 19.0 0.01 0.05
T 161021P00020000 P 10/21/16 20.0 0.01 0.06
T 161021P00021000 P 10/21/16 21.0 0.02 0.06
T 161021P00022000 P 10/21/16 22.0 0.03 0.07
T 161021P00023000 P 10/21/16 23.0 0.04 0.08
T 161021P00024000 P 10/21/16 24.0 0.05 0.09
T 161021P00025000 P 10/21/16 25.0 0.07 0.10
T 161021P00026000 P 10/21/16 26.0 0.07 0.11
T 161021P00027000 P 10/21/16 27.0 0.09 0.14
T 161021P00028000 P 10/21/16 28.0 0.12 0.16
T 161021P00029000 P 10/21/16 29.0 0.15 0.19
T 161021P00030000 P 10/21/16 30.0 0.19 0.20
T 161021P00031000 P 10/21/16 31.0 0.24 0.27
T 161021P00032000 P 10/21/16 32.0 0.30 0.33
T 161021P00033000 P 10/21/16 33.0 0.38 0.42
T 161021P00034000 P 10/21/16 34.0 0.50 0.54
T 161021P00035000 P 10/21/16 35.0 0.66 0.71
T 161021P00036000 P 10/21/16 36.0 0.90 0.94
T 161021P00037000 P 10/21/16 37.0 1.21 1.26
T 161021P00038000 P 10/21/16 38.0 1.61 1.68
T 161021P00039000 P 10/21/16 39.0 2.14 2.21
T 161021P00040000 P 10/21/16 40.0 2.78 2.87
T 161021P00041000 P 10/21/16 41.0 3.50 3.65
T 161021P00042000 P 10/21/16 42.0 2.96 4.70
T 161021P00043000 P 10/21/16 43.0 3.65 5.50
T 161021P00044000 P 10/21/16 44.0 4.15 8.20
T 161021P00045000 P 10/21/16 45.0 5.15 8.95
T 170120C00018000 C 01/20/17 18.0 18.65 21.35
T 170120C00019000 C 01/20/17 19.0 18.05 20.35
T 170120C00020000 C 01/20/17 20.0 16.70 20.70
T 170120C00021000 C 01/20/17 21.0 15.70 19.75
T 170120C00022000 C 01/20/17 22.0 14.70 18.75
T 170120C00023000 C 01/20/17 23.0 13.70 16.20
T 170120C00024000 C 01/20/17 24.0 12.70 15.20
T 170120C00025000 C 01/20/17 25.0 11.70 15.75
T 170120C00026000 C 01/20/17 26.0 10.70 14.75
T 170120C00027000 C 01/20/17 27.0 9.70 12.35
T 170120C00028000 C 01/20/17 28.0 9.45 11.30
T 170120C00029000 C 01/20/17 29.0 8.35 10.30
T 170120C00030000 C 01/20/17 30.0 8.30 9.85
T 170120C00031000 C 01/20/17 31.0 7.30 8.20
T 170120C00032000 C 01/20/17 32.0 6.60 7.15
T 170120C00033000 C 01/20/17 33.0 5.65 6.10
T 170120C00034000 C 01/20/17 34.0 4.80 5.20
T 170120C00035000 C 01/20/17 35.0 3.95 4.15
T 170120C00036000 C 01/20/17 36.0 3.20 3.35
T 170120C00037000 C 01/20/17 37.0 2.52 2.57
T 170120C00038000 C 01/20/17 38.0 1.90 1.95
T 170120C00039000 C 01/20/17 39.0 1.40 1.46
T 170120C00040000 C 01/20/17 40.0 0.98 1.04
T 170120C00041000 C 01/20/17 41.0 0.67 0.71
T 170120C00042000 C 01/20/17 42.0 0.43 0.48
T 170120C00043000 C 01/20/17 43.0 0.27 0.31
T 170120C00044000 C 01/20/17 44.0 0.16 0.20
T 170120C00045000 C 01/20/17 45.0 0.11 0.12
T 170120C00046000 C 01/20/17 46.0 0.05 0.09
T 170120C00047000 C 01/20/17 47.0 0.03 0.06
T 170120C00050000 C 01/20/17 50.0 0.00 0.04
T 170120P00018000 P 01/20/17 18.0 0.04 0.06
T 170120P00019000 P 01/20/17 19.0 0.05 0.08
T 170120P00020000 P 01/20/17 20.0 0.06 0.09
T 170120P00021000 P 01/20/17 21.0 0.07 0.11
T 170120P00022000 P 01/20/17 22.0 0.09 0.13
T 170120P00023000 P 01/20/17 23.0 0.11 0.14
T 170120P00024000 P 01/20/17 24.0 0.14 0.18
T 170120P00025000 P 01/20/17 25.0 0.18 0.22
T 170120P00026000 P 01/20/17 26.0 0.20 0.24
T 170120P00027000 P 01/20/17 27.0 0.24 0.27
T 170120P00028000 P 01/20/17 28.0 0.30 0.32
T 170120P00029000 P 01/20/17 29.0 0.35 0.38
T 170120P00030000 P 01/20/17 30.0 0.41 0.44
T 170120P00031000 P 01/20/17 31.0 0.50 0.52
T 170120P00032000 P 01/20/17 32.0 0.60 0.63
T 170120P00033000 P 01/20/17 33.0 0.74 0.77
T 170120P00034000 P 01/20/17 34.0 0.92 0.96
T 170120P00035000 P 01/20/17 35.0 1.13 1.20
T 170120P00036000 P 01/20/17 36.0 1.45 1.50
T 170120P00037000 P 01/20/17 37.0 1.82 1.88
T 170120P00038000 P 01/20/17 38.0 2.27 2.33
T 170120P00039000 P 01/20/17 39.0 2.79 2.89
T 170120P00040000 P 01/20/17 40.0 3.40 3.55
T 170120P00041000 P 01/20/17 41.0 4.15 4.25
T 170120P00042000 P 01/20/17 42.0 4.90 5.10
T 170120P00043000 P 01/20/17 43.0 5.75 5.95
T 170120P00044000 P 01/20/17 44.0 5.20 6.95
T 170120P00045000 P 01/20/17 45.0 6.20 8.00
T 170120P00046000 P 01/20/17 46.0 7.10 10.45
T 170120P00047000 P 01/20/17 47.0 7.50 11.05
T 170120P00050000 P 01/20/17 50.0 10.30 13.05
T 170616C00020000 C 06/16/17 20.0 17.00 19.25
T 170616C00023000 C 06/16/17 23.0 13.75 16.15
T 170616C00025000 C 06/16/17 25.0 12.00 14.15
T 170616C00028000 C 06/16/17 28.0 8.35 13.00
T 170616C00030000 C 06/16/17 30.0 6.80 10.80
T 170616C00033000 C 06/16/17 33.0 5.70 6.20
T 170616C00035000 C 06/16/17 35.0 4.10 4.30
T 170616C00037000 C 06/16/17 37.0 2.79 2.91
T 170616C00040000 C 06/16/17 40.0 1.32 1.43
T 170616C00042000 C 06/16/17 42.0 0.73 0.83
T 170616C00045000 C 06/16/17 45.0 0.20 0.38
T 170616C00047000 C 06/16/17 47.0 0.08 0.22
T 170616C00050000 C 06/16/17 50.0 0.04 0.10
T 170616P00020000 P 06/16/17 20.0 0.08 0.22
T 170616P00023000 P 06/16/17 23.0 0.17 0.31
T 170616P00025000 P 06/16/17 25.0 0.24 0.42
T 170616P00028000 P 06/16/17 28.0 0.42 0.60
T 170616P00030000 P 06/16/17 30.0 0.60 0.79
T 170616P00033000 P 06/16/17 33.0 1.21 1.31
T 170616P00035000 P 06/16/17 35.0 1.69 1.92
T 170616P00037000 P 06/16/17 37.0 2.51 2.64
T 170616P00040000 P 06/16/17 40.0 4.10 4.35
T 170616P00042000 P 06/16/17 42.0 5.55 5.70
T 170616P00045000 P 06/16/17 45.0 6.30 10.50
T 170616P00047000 P 06/16/17 47.0 7.60 12.00
T 170616P00050000 P 06/16/17 50.0 11.00 15.25
T 180119C00018000 C 01/19/18 18.0 18.30 23.00
T 180119C00020000 C 01/19/18 20.0 16.30 21.00
T 180119C00023000 C 01/19/18 23.0 13.50 18.00
T 180119C00025000 C 01/19/18 25.0 11.30 16.00
T 180119C00028000 C 01/19/18 28.0 8.50 13.20
T 180119C00030000 C 01/19/18 30.0 8.30 9.75
T 180119C00032000 C 01/19/18 32.0 6.40 7.10
T 180119C00035000 C 01/19/18 35.0 4.30 4.50
T 180119C00037000 C 01/19/18 37.0 3.05 3.20
T 180119C00040000 C 01/19/18 40.0 1.69 1.78
T 180119C00042000 C 01/19/18 42.0 1.06 1.16
T 180119C00045000 C 01/19/18 45.0 0.47 0.56
T 180119C00050000 C 01/19/18 50.0 0.09 0.17
T 180119P00018000 P 01/19/18 18.0 0.19 0.27
T 180119P00020000 P 01/19/18 20.0 0.27 0.34
T 180119P00023000 P 01/19/18 23.0 0.43 0.52
T 180119P00025000 P 01/19/18 25.0 0.58 0.64
T 180119P00028000 P 01/19/18 28.0 0.92 1.00
T 180119P00030000 P 01/19/18 30.0 1.26 1.34
T 180119P00032000 P 01/19/18 32.0 1.73 1.81
T 180119P00035000 P 01/19/18 35.0 2.74 2.84
T 180119P00037000 P 01/19/18 37.0 3.65 3.80
T 180119P00040000 P 01/19/18 40.0 5.40 5.55
T 180119P00042000 P 01/19/18 42.0 6.80 7.00
T 180119P00045000 P 01/19/18 45.0 9.20 9.50
T 180119P00050000 P 01/19/18 50.0 11.70 15.60

OPRA data is delayed 15 minutes.