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 (2016-06-17)Premium Content

At&t (T)
As of Jun 30 2016 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 160701C00030000 C 07/01/16 30.0 11.15 14.95
T 160701C00031000 C 07/01/16 31.0 10.15 14.00
T 160701C00032000 C 07/01/16 32.0 9.30 11.35
T 160701C00032500 C 07/01/16 32.5 8.65 12.30
T 160701C00033000 C 07/01/16 33.0 8.15 12.00
T 160701C00033500 C 07/01/16 33.5 7.65 11.50
T 160701C00034000 C 07/01/16 34.0 7.15 9.35
T 160701C00034500 C 07/01/16 34.5 6.65 8.85
T 160701C00035000 C 07/01/16 35.0 6.15 8.35
T 160701C00035500 C 07/01/16 35.5 5.65 7.85
T 160701C00036000 C 07/01/16 36.0 6.80 7.35
T 160701C00036500 C 07/01/16 36.5 4.65 6.85
T 160701C00037000 C 07/01/16 37.0 4.15 6.35
T 160701C00037500 C 07/01/16 37.5 4.70 5.85
T 160701C00038000 C 07/01/16 38.0 4.30 5.35
T 160701C00038500 C 07/01/16 38.5 4.70 4.85
T 160701C00039000 C 07/01/16 39.0 4.10 4.35
T 160701C00039500 C 07/01/16 39.5 3.75 3.85
T 160701C00040000 C 07/01/16 40.0 3.15 3.35
T 160701C00040500 C 07/01/16 40.5 2.77 2.82
T 160701C00041000 C 07/01/16 41.0 2.27 2.32
T 160701C00041500 C 07/01/16 41.5 1.77 1.82
T 160701C00042000 C 07/01/16 42.0 1.27 1.32
T 160701C00042500 C 07/01/16 42.5 0.79 0.83
T 160701C00043000 C 07/01/16 43.0 0.34 0.37
T 160701C00043500 C 07/01/16 43.5 0.06 0.08
T 160701C00044000 C 07/01/16 44.0 0.00 0.05
T 160701C00044500 C 07/01/16 44.5 0.00 0.04
T 160701C00045000 C 07/01/16 45.0 0.00 0.07
T 160701C00045500 C 07/01/16 45.5 0.00 0.01
T 160701C00046000 C 07/01/16 46.0 0.00 0.08
T 160701C00046500 C 07/01/16 46.5 0.00 0.12
T 160701C00047000 C 07/01/16 47.0 0.00 0.07
T 160701C00047500 C 07/01/16 47.5 0.00 0.12
T 160701C00048000 C 07/01/16 48.0 0.00 0.08
T 160701C00048500 C 07/01/16 48.5 0.00 0.12
T 160701P00030000 P 07/01/16 30.0 0.00 0.07
T 160701P00031000 P 07/01/16 31.0 0.00 0.08
T 160701P00032000 P 07/01/16 32.0 0.00 0.13
T 160701P00032500 P 07/01/16 32.5 0.00 0.12
T 160701P00033000 P 07/01/16 33.0 0.00 0.13
T 160701P00033500 P 07/01/16 33.5 0.00 0.07
T 160701P00034000 P 07/01/16 34.0 0.00 0.07
T 160701P00034500 P 07/01/16 34.5 0.00 0.07
T 160701P00035000 P 07/01/16 35.0 0.00 0.07
T 160701P00035500 P 07/01/16 35.5 0.00 0.12
T 160701P00036000 P 07/01/16 36.0 0.00 0.02
T 160701P00036500 P 07/01/16 36.5 0.00 0.02
T 160701P00037000 P 07/01/16 37.0 0.00 0.05
T 160701P00037500 P 07/01/16 37.5 0.00 0.01
T 160701P00038000 P 07/01/16 38.0 0.00 0.01
T 160701P00038500 P 07/01/16 38.5 0.00 0.01
T 160701P00039000 P 07/01/16 39.0 0.00 0.01
T 160701P00039500 P 07/01/16 39.5 0.00 0.01
T 160701P00040000 P 07/01/16 40.0 0.00 0.02
T 160701P00040500 P 07/01/16 40.5 0.00 0.04
T 160701P00041000 P 07/01/16 41.0 0.01 0.02
T 160701P00041500 P 07/01/16 41.5 0.01 0.02
T 160701P00042000 P 07/01/16 42.0 0.02 0.03
T 160701P00042500 P 07/01/16 42.5 0.03 0.04
T 160701P00043000 P 07/01/16 43.0 0.07 0.09
T 160701P00043500 P 07/01/16 43.5 0.28 0.30
T 160701P00044000 P 07/01/16 44.0 0.70 1.08
T 160701P00044500 P 07/01/16 44.5 1.17 1.58
T 160701P00045000 P 07/01/16 45.0 1.66 2.18
T 160701P00045500 P 07/01/16 45.5 2.16 2.58
T 160701P00046000 P 07/01/16 46.0 2.10 3.75
T 160701P00046500 P 07/01/16 46.5 2.60 3.75
T 160701P00047000 P 07/01/16 47.0 2.72 4.25
T 160701P00047500 P 07/01/16 47.5 3.10 4.75
T 160701P00048000 P 07/01/16 48.0 3.65 5.65
T 160701P00048500 P 07/01/16 48.5 4.40 6.50
T 160708C00030000 C 07/08/16 30.0 11.15 15.10
T 160708C00031000 C 07/08/16 31.0 10.15 14.10
T 160708C00031500 C 07/08/16 31.5 9.65 13.60
T 160708C00032000 C 07/08/16 32.0 9.15 13.10
T 160708C00032500 C 07/08/16 32.5 8.65 12.60
T 160708C00033000 C 07/08/16 33.0 8.15 11.85
T 160708C00033500 C 07/08/16 33.5 7.65 11.35
T 160708C00034000 C 07/08/16 34.0 7.15 10.80
T 160708C00034500 C 07/08/16 34.5 6.65 10.30
T 160708C00035000 C 07/08/16 35.0 7.35 8.40
T 160708C00035500 C 07/08/16 35.5 6.85 7.90
T 160708C00036000 C 07/08/16 36.0 6.40 7.40
T 160708C00036500 C 07/08/16 36.5 5.90 6.90
T 160708C00037000 C 07/08/16 37.0 5.50 6.35
T 160708C00037500 C 07/08/16 37.5 4.95 5.90
T 160708C00038000 C 07/08/16 38.0 4.45 5.35
T 160708C00038500 C 07/08/16 38.5 4.70 4.85
T 160708C00039000 C 07/08/16 39.0 3.50 4.35
T 160708C00039500 C 07/08/16 39.5 3.70 3.85
T 160708C00040000 C 07/08/16 40.0 3.15 3.35
T 160708C00040500 C 07/08/16 40.5 2.77 2.81
T 160708C00041000 C 07/08/16 41.0 2.27 2.32
T 160708C00041500 C 07/08/16 41.5 1.77 1.84
T 160708C00042000 C 07/08/16 42.0 1.27 1.34
T 160708C00042500 C 07/08/16 42.5 0.80 0.85
T 160708C00043000 C 07/08/16 43.0 0.40 0.42
T 160708C00043500 C 07/08/16 43.5 0.13 0.14
T 160708C00044000 C 07/08/16 44.0 0.03 0.04
T 160708C00044500 C 07/08/16 44.5 0.00 0.03
T 160708C00045000 C 07/08/16 45.0 0.00 0.03
T 160708C00045500 C 07/08/16 45.5 0.00 0.03
T 160708C00046000 C 07/08/16 46.0 0.00 0.03
T 160708C00046500 C 07/08/16 46.5 0.00 0.03
T 160708C00047000 C 07/08/16 47.0 0.00 0.03
T 160708C00047500 C 07/08/16 47.5 0.00 0.03
T 160708C00048000 C 07/08/16 48.0 0.00 0.03
T 160708C00048500 C 07/08/16 48.5 0.00 0.03
T 160708C00050000 C 07/08/16 50.0 0.00 0.13
T 160708P00030000 P 07/08/16 30.0 0.00 0.03
T 160708P00031000 P 07/08/16 31.0 0.00 0.03
T 160708P00031500 P 07/08/16 31.5 0.00 0.03
T 160708P00032000 P 07/08/16 32.0 0.00 0.03
T 160708P00032500 P 07/08/16 32.5 0.00 0.03
T 160708P00033000 P 07/08/16 33.0 0.00 0.03
T 160708P00033500 P 07/08/16 33.5 0.00 0.03
T 160708P00034000 P 07/08/16 34.0 0.00 0.03
T 160708P00034500 P 07/08/16 34.5 0.00 0.03
T 160708P00035000 P 07/08/16 35.0 0.00 0.03
T 160708P00035500 P 07/08/16 35.5 0.00 0.03
T 160708P00036000 P 07/08/16 36.0 0.00 0.03
T 160708P00036500 P 07/08/16 36.5 0.00 0.03
T 160708P00037000 P 07/08/16 37.0 0.00 0.03
T 160708P00037500 P 07/08/16 37.5 0.00 0.03
T 160708P00038000 P 07/08/16 38.0 0.00 0.03
T 160708P00038500 P 07/08/16 38.5 0.01 0.03
T 160708P00039000 P 07/08/16 39.0 0.01 0.05
T 160708P00039500 P 07/08/16 39.5 0.01 0.05
T 160708P00040000 P 07/08/16 40.0 0.02 0.04
T 160708P00040500 P 07/08/16 40.5 0.03 0.07
T 160708P00041000 P 07/08/16 41.0 0.05 0.07
T 160708P00041500 P 07/08/16 41.5 0.06 0.09
T 160708P00042000 P 07/08/16 42.0 0.12 0.14
T 160708P00042500 P 07/08/16 42.5 0.22 0.25
T 160708P00043000 P 07/08/16 43.0 0.43 0.45
T 160708P00043500 P 07/08/16 43.5 0.73 0.89
T 160708P00044000 P 07/08/16 44.0 1.15 1.29
T 160708P00044500 P 07/08/16 44.5 1.64 1.96
T 160708P00045000 P 07/08/16 45.0 2.08 2.46
T 160708P00045500 P 07/08/16 45.5 2.61 2.96
T 160708P00046000 P 07/08/16 46.0 3.15 3.30
T 160708P00046500 P 07/08/16 46.5 3.60 4.00
T 160708P00047000 P 07/08/16 47.0 4.10 4.50
T 160708P00047500 P 07/08/16 47.5 4.60 5.00
T 160708P00048000 P 07/08/16 48.0 5.10 5.50
T 160708P00048500 P 07/08/16 48.5 5.60 5.80
T 160708P00050000 P 07/08/16 50.0 5.45 8.50
T 160715C00018000 C 07/15/16 18.0 23.45 26.80
T 160715C00019000 C 07/15/16 19.0 22.15 25.80
T 160715C00020000 C 07/15/16 20.0 21.15 24.80
T 160715C00021000 C 07/15/16 21.0 20.45 23.80
T 160715C00022000 C 07/15/16 22.0 19.15 22.95
T 160715C00023000 C 07/15/16 23.0 18.45 21.80
T 160715C00024000 C 07/15/16 24.0 17.15 20.80
T 160715C00025000 C 07/15/16 25.0 16.15 20.05
T 160715C00026000 C 07/15/16 26.0 15.15 19.05
T 160715C00027000 C 07/15/16 27.0 14.15 17.80
T 160715C00028000 C 07/15/16 28.0 13.15 16.85
T 160715C00029000 C 07/15/16 29.0 12.15 15.90
T 160715C00030000 C 07/15/16 30.0 11.15 14.80
T 160715C00031000 C 07/15/16 31.0 10.15 13.80
T 160715C00031500 C 07/15/16 31.5 9.65 13.35
T 160715C00032000 C 07/15/16 32.0 9.20 12.85
T 160715C00032500 C 07/15/16 32.5 8.65 12.35
T 160715C00033000 C 07/15/16 33.0 8.50 11.70
T 160715C00033500 C 07/15/16 33.5 8.00 9.85
T 160715C00034000 C 07/15/16 34.0 8.10 9.35
T 160715C00034500 C 07/15/16 34.5 7.30 9.00
T 160715C00035000 C 07/15/16 35.0 8.25 8.35
T 160715C00035500 C 07/15/16 35.5 6.95 7.85
T 160715C00036000 C 07/15/16 36.0 7.10 7.35
T 160715C00036500 C 07/15/16 36.5 5.95 6.85
T 160715C00037000 C 07/15/16 37.0 6.20 6.35
T 160715C00037500 C 07/15/16 37.5 5.00 5.85
T 160715C00038000 C 07/15/16 38.0 5.05 5.35
T 160715C00038500 C 07/15/16 38.5 4.35 4.85
T 160715C00039000 C 07/15/16 39.0 4.15 4.35
T 160715C00039500 C 07/15/16 39.5 3.00 3.85
T 160715C00040000 C 07/15/16 40.0 3.25 3.35
T 160715C00040500 C 07/15/16 40.5 2.76 2.83
T 160715C00041000 C 07/15/16 41.0 2.26 2.33
T 160715C00041500 C 07/15/16 41.5 1.77 1.82
T 160715C00042000 C 07/15/16 42.0 1.29 1.32
T 160715C00042500 C 07/15/16 42.5 0.83 0.86
T 160715C00043000 C 07/15/16 43.0 0.46 0.47
T 160715C00043500 C 07/15/16 43.5 0.22 0.23
T 160715C00044000 C 07/15/16 44.0 0.08 0.10
T 160715C00044500 C 07/15/16 44.5 0.02 0.04
T 160715C00045000 C 07/15/16 45.0 0.00 0.02
T 160715C00045500 C 07/15/16 45.5 0.00 0.02
T 160715C00046000 C 07/15/16 46.0 0.00 0.02
T 160715C00046500 C 07/15/16 46.5 0.00 0.02
T 160715C00047000 C 07/15/16 47.0 0.00 0.02
T 160715C00047500 C 07/15/16 47.5 0.00 0.02
T 160715C00048000 C 07/15/16 48.0 0.00 0.02
T 160715C00048500 C 07/15/16 48.5 0.00 0.02
T 160715C00049000 C 07/15/16 49.0 0.00 0.02
T 160715C00050000 C 07/15/16 50.0 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 0.02
T 160715P00024000 P 07/15/16 24.0 0.00 0.02
T 160715P00025000 P 07/15/16 25.0 0.00 0.02
T 160715P00026000 P 07/15/16 26.0 0.00 0.02
T 160715P00027000 P 07/15/16 27.0 0.00 0.02
T 160715P00028000 P 07/15/16 28.0 0.00 0.02
T 160715P00029000 P 07/15/16 29.0 0.00 0.01
T 160715P00030000 P 07/15/16 30.0 0.00 0.01
T 160715P00031000 P 07/15/16 31.0 0.00 0.01
T 160715P00031500 P 07/15/16 31.5 0.00 0.02
T 160715P00032000 P 07/15/16 32.0 0.00 0.01
T 160715P00032500 P 07/15/16 32.5 0.00 0.02
T 160715P00033000 P 07/15/16 33.0 0.00 0.02
T 160715P00033500 P 07/15/16 33.5 0.00 0.02
T 160715P00034000 P 07/15/16 34.0 0.00 0.02
T 160715P00034500 P 07/15/16 34.5 0.00 0.02
T 160715P00035000 P 07/15/16 35.0 0.00 0.02
T 160715P00035500 P 07/15/16 35.5 0.00 0.03
T 160715P00036000 P 07/15/16 36.0 0.01 0.02
T 160715P00036500 P 07/15/16 36.5 0.00 0.02
T 160715P00037000 P 07/15/16 37.0 0.01 0.02
T 160715P00037500 P 07/15/16 37.5 0.01 0.04
T 160715P00038000 P 07/15/16 38.0 0.02 0.03
T 160715P00038500 P 07/15/16 38.5 0.03 0.04
T 160715P00039000 P 07/15/16 39.0 0.04 0.05
T 160715P00039500 P 07/15/16 39.5 0.05 0.06
T 160715P00040000 P 07/15/16 40.0 0.06 0.07
T 160715P00040500 P 07/15/16 40.5 0.07 0.09
T 160715P00041000 P 07/15/16 41.0 0.10 0.12
T 160715P00041500 P 07/15/16 41.5 0.15 0.16
T 160715P00042000 P 07/15/16 42.0 0.23 0.24
T 160715P00042500 P 07/15/16 42.5 0.36 0.38
T 160715P00043000 P 07/15/16 43.0 0.57 0.59
T 160715P00043500 P 07/15/16 43.5 0.88 0.90
T 160715P00044000 P 07/15/16 44.0 1.25 1.30
T 160715P00044500 P 07/15/16 44.5 1.67 2.00
T 160715P00045000 P 07/15/16 45.0 2.18 2.24
T 160715P00045500 P 07/15/16 45.5 2.60 3.05
T 160715P00046000 P 07/15/16 46.0 3.10 3.40
T 160715P00046500 P 07/15/16 46.5 3.65 4.00
T 160715P00047000 P 07/15/16 47.0 4.10 4.30
T 160715P00047500 P 07/15/16 47.5 4.60 4.80
T 160715P00048000 P 07/15/16 48.0 5.05 5.30
T 160715P00048500 P 07/15/16 48.5 5.60 6.15
T 160715P00049000 P 07/15/16 49.0 6.10 6.65
T 160715P00050000 P 07/15/16 50.0 5.75 7.30
T 160722C00030000 C 07/22/16 30.0 11.15 14.90
T 160722C00031000 C 07/22/16 31.0 10.15 13.80
T 160722C00031500 C 07/22/16 31.5 9.65 13.30
T 160722C00032000 C 07/22/16 32.0 9.20 12.80
T 160722C00032500 C 07/22/16 32.5 8.65 12.30
T 160722C00033000 C 07/22/16 33.0 8.15 11.75
T 160722C00033500 C 07/22/16 33.5 7.65 11.30
T 160722C00034000 C 07/22/16 34.0 7.15 10.80
T 160722C00034500 C 07/22/16 34.5 6.65 9.95
T 160722C00035000 C 07/22/16 35.0 6.95 8.35
T 160722C00035500 C 07/22/16 35.5 6.95 7.85
T 160722C00036000 C 07/22/16 36.0 6.45 7.35
T 160722C00036500 C 07/22/16 36.5 5.95 7.00
T 160722C00037000 C 07/22/16 37.0 5.45 6.35
T 160722C00037500 C 07/22/16 37.5 4.90 5.85
T 160722C00038000 C 07/22/16 38.0 4.45 5.35
T 160722C00038500 C 07/22/16 38.5 4.10 4.85
T 160722C00039000 C 07/22/16 39.0 3.70 4.35
T 160722C00039500 C 07/22/16 39.5 3.65 3.90
T 160722C00040000 C 07/22/16 40.0 3.05 3.40
T 160722C00040500 C 07/22/16 40.5 2.60 2.87
T 160722C00041000 C 07/22/16 41.0 2.27 2.35
T 160722C00041500 C 07/22/16 41.5 1.80 1.87
T 160722C00042000 C 07/22/16 42.0 1.35 1.39
T 160722C00042500 C 07/22/16 42.5 0.95 0.99
T 160722C00043000 C 07/22/16 43.0 0.64 0.68
T 160722C00043500 C 07/22/16 43.5 0.40 0.44
T 160722C00044000 C 07/22/16 44.0 0.24 0.27
T 160722C00044500 C 07/22/16 44.5 0.12 0.15
T 160722C00045000 C 07/22/16 45.0 0.01 0.08
T 160722C00045500 C 07/22/16 45.5 0.00 0.05
T 160722C00046000 C 07/22/16 46.0 0.00 0.04
T 160722C00046500 C 07/22/16 46.5 0.00 0.03
T 160722C00047000 C 07/22/16 47.0 0.00 0.03
T 160722C00047500 C 07/22/16 47.5 0.00 0.03
T 160722C00048000 C 07/22/16 48.0 0.00 0.03
T 160722C00048500 C 07/22/16 48.5 0.00 0.03
T 160722P00030000 P 07/22/16 30.0 0.00 0.02
T 160722P00031000 P 07/22/16 31.0 0.00 0.02
T 160722P00031500 P 07/22/16 31.5 0.00 0.02
T 160722P00032000 P 07/22/16 32.0 0.00 0.02
T 160722P00032500 P 07/22/16 32.5 0.00 0.02
T 160722P00033000 P 07/22/16 33.0 0.00 0.02
T 160722P00033500 P 07/22/16 33.5 0.00 0.03
T 160722P00034000 P 07/22/16 34.0 0.01 0.04
T 160722P00034500 P 07/22/16 34.5 0.01 0.05
T 160722P00035000 P 07/22/16 35.0 0.01 0.06
T 160722P00035500 P 07/22/16 35.5 0.02 0.08
T 160722P00036000 P 07/22/16 36.0 0.01 0.10
T 160722P00036500 P 07/22/16 36.5 0.01 0.12
T 160722P00037000 P 07/22/16 37.0 0.02 0.13
T 160722P00037500 P 07/22/16 37.5 0.03 0.14
T 160722P00038000 P 07/22/16 38.0 0.06 0.15
T 160722P00038500 P 07/22/16 38.5 0.06 0.10
T 160722P00039000 P 07/22/16 39.0 0.09 0.12
T 160722P00039500 P 07/22/16 39.5 0.10 0.14
T 160722P00040000 P 07/22/16 40.0 0.14 0.16
T 160722P00040500 P 07/22/16 40.5 0.18 0.22
T 160722P00041000 P 07/22/16 41.0 0.24 0.26
T 160722P00041500 P 07/22/16 41.5 0.32 0.34
T 160722P00042000 P 07/22/16 42.0 0.44 0.47
T 160722P00042500 P 07/22/16 42.5 0.60 0.64
T 160722P00043000 P 07/22/16 43.0 0.80 0.85
T 160722P00043500 P 07/22/16 43.5 1.08 1.14
T 160722P00044000 P 07/22/16 44.0 1.41 1.49
T 160722P00044500 P 07/22/16 44.5 1.80 1.87
T 160722P00045000 P 07/22/16 45.0 2.18 2.51
T 160722P00045500 P 07/22/16 45.5 2.64 2.99
T 160722P00046000 P 07/22/16 46.0 3.15 3.50
T 160722P00046500 P 07/22/16 46.5 3.65 4.00
T 160722P00047000 P 07/22/16 47.0 4.15 4.35
T 160722P00047500 P 07/22/16 47.5 4.60 4.95
T 160722P00048000 P 07/22/16 48.0 5.10 5.45
T 160722P00048500 P 07/22/16 48.5 5.50 6.00
T 160729C00030000 C 07/29/16 30.0 11.30 13.90
T 160729C00031000 C 07/29/16 31.0 10.30 13.75
T 160729C00032000 C 07/29/16 32.0 9.55 12.85
T 160729C00033000 C 07/29/16 33.0 8.55 11.85
T 160729C00034000 C 07/29/16 34.0 7.10 10.75
T 160729C00034500 C 07/29/16 34.5 6.60 9.95
T 160729C00035000 C 07/29/16 35.0 6.15 9.45
T 160729C00035500 C 07/29/16 35.5 6.95 7.90
T 160729C00036000 C 07/29/16 36.0 6.45 7.40
T 160729C00036500 C 07/29/16 36.5 5.95 6.90
T 160729C00037000 C 07/29/16 37.0 6.20 6.35
T 160729C00037500 C 07/29/16 37.5 4.75 5.90
T 160729C00038000 C 07/29/16 38.0 4.45 5.40
T 160729C00038500 C 07/29/16 38.5 3.95 4.90
T 160729C00039000 C 07/29/16 39.0 3.45 4.40
T 160729C00039500 C 07/29/16 39.5 2.98 3.90
T 160729C00040000 C 07/29/16 40.0 3.15 3.40
T 160729C00040500 C 07/29/16 40.5 2.77 2.84
T 160729C00041000 C 07/29/16 41.0 2.28 2.35
T 160729C00041500 C 07/29/16 41.5 1.81 1.86
T 160729C00042000 C 07/29/16 42.0 1.38 1.43
T 160729C00042500 C 07/29/16 42.5 1.01 1.06
T 160729C00043000 C 07/29/16 43.0 0.71 0.76
T 160729C00043500 C 07/29/16 43.5 0.48 0.50
T 160729C00044000 C 07/29/16 44.0 0.30 0.34
T 160729C00044500 C 07/29/16 44.5 0.16 0.21
T 160729C00045000 C 07/29/16 45.0 0.03 0.12
T 160729C00045500 C 07/29/16 45.5 0.00 0.07
T 160729C00046000 C 07/29/16 46.0 0.00 0.05
T 160729C00046500 C 07/29/16 46.5 0.00 0.04
T 160729C00047000 C 07/29/16 47.0 0.00 0.03
T 160729C00047500 C 07/29/16 47.5 0.00 0.03
T 160729C00048000 C 07/29/16 48.0 0.00 0.03
T 160729C00048500 C 07/29/16 48.5 0.00 0.03
T 160729P00030000 P 07/29/16 30.0 0.00 0.02
T 160729P00031000 P 07/29/16 31.0 0.00 0.03
T 160729P00032000 P 07/29/16 32.0 0.00 0.03
T 160729P00033000 P 07/29/16 33.0 0.00 0.04
T 160729P00034000 P 07/29/16 34.0 0.01 0.07
T 160729P00034500 P 07/29/16 34.5 0.02 0.08
T 160729P00035000 P 07/29/16 35.0 0.01 0.11
T 160729P00035500 P 07/29/16 35.5 0.01 0.12
T 160729P00036000 P 07/29/16 36.0 0.02 0.13
T 160729P00036500 P 07/29/16 36.5 0.03 0.13
T 160729P00037000 P 07/29/16 37.0 0.04 0.15
T 160729P00037500 P 07/29/16 37.5 0.05 0.16
T 160729P00038000 P 07/29/16 38.0 0.06 0.17
T 160729P00038500 P 07/29/16 38.5 0.10 0.12
T 160729P00039000 P 07/29/16 39.0 0.12 0.14
T 160729P00039500 P 07/29/16 39.5 0.14 0.17
T 160729P00040000 P 07/29/16 40.0 0.17 0.21
T 160729P00040500 P 07/29/16 40.5 0.22 0.25
T 160729P00041000 P 07/29/16 41.0 0.29 0.32
T 160729P00041500 P 07/29/16 41.5 0.38 0.41
T 160729P00042000 P 07/29/16 42.0 0.50 0.54
T 160729P00042500 P 07/29/16 42.5 0.67 0.71
T 160729P00043000 P 07/29/16 43.0 0.88 0.93
T 160729P00043500 P 07/29/16 43.5 1.15 1.21
T 160729P00044000 P 07/29/16 44.0 1.45 1.60
T 160729P00044500 P 07/29/16 44.5 1.80 2.19
T 160729P00045000 P 07/29/16 45.0 2.24 2.45
T 160729P00045500 P 07/29/16 45.5 2.65 2.92
T 160729P00046000 P 07/29/16 46.0 3.10 3.50
T 160729P00046500 P 07/29/16 46.5 3.60 3.95
T 160729P00047000 P 07/29/16 47.0 4.10 4.50
T 160729P00047500 P 07/29/16 47.5 4.60 5.00
T 160729P00048000 P 07/29/16 48.0 5.15 5.55
T 160729P00048500 P 07/29/16 48.5 5.60 6.00
T 160805C00032000 C 08/05/16 32.0 9.20 12.70
T 160805C00033000 C 08/05/16 33.0 8.10 11.85
T 160805C00034000 C 08/05/16 34.0 7.10 10.85
T 160805C00034500 C 08/05/16 34.5 6.60 9.90
T 160805C00035000 C 08/05/16 35.0 7.00 8.55
T 160805C00035500 C 08/05/16 35.5 7.70 7.85
T 160805C00036000 C 08/05/16 36.0 6.45 7.65
T 160805C00036500 C 08/05/16 36.5 5.95 6.90
T 160805C00037000 C 08/05/16 37.0 5.45 6.40
T 160805C00037500 C 08/05/16 37.5 4.95 5.90
T 160805C00038000 C 08/05/16 38.0 4.25 5.40
T 160805C00038500 C 08/05/16 38.5 4.50 4.90
T 160805C00039000 C 08/05/16 39.0 3.45 4.40
T 160805C00039500 C 08/05/16 39.5 3.50 3.90
T 160805C00040000 C 08/05/16 40.0 3.05 3.40
T 160805C00040500 C 08/05/16 40.5 2.77 2.86
T 160805C00041000 C 08/05/16 41.0 2.28 2.36
T 160805C00041500 C 08/05/16 41.5 1.84 1.89
T 160805C00042000 C 08/05/16 42.0 1.43 1.48
T 160805C00042500 C 08/05/16 42.5 1.08 1.12
T 160805C00043000 C 08/05/16 43.0 0.78 0.82
T 160805C00043500 C 08/05/16 43.5 0.54 0.59
T 160805C00044000 C 08/05/16 44.0 0.36 0.40
T 160805C00044500 C 08/05/16 44.5 0.21 0.26
T 160805C00045000 C 08/05/16 45.0 0.10 0.17
T 160805C00045500 C 08/05/16 45.5 0.01 0.09
T 160805C00046000 C 08/05/16 46.0 0.00 0.06
T 160805C00046500 C 08/05/16 46.5 0.00 0.05
T 160805C00047000 C 08/05/16 47.0 0.00 0.04
T 160805C00047500 C 08/05/16 47.5 0.00 0.03
T 160805C00048000 C 08/05/16 48.0 0.00 0.03
T 160805C00048500 C 08/05/16 48.5 0.00 0.03
T 160805C00049000 C 08/05/16 49.0 0.00 0.03
T 160805C00050000 C 08/05/16 50.0 0.00 0.03
T 160805P00032000 P 08/05/16 32.0 0.00 0.04
T 160805P00033000 P 08/05/16 33.0 0.01 0.07
T 160805P00034000 P 08/05/16 34.0 0.01 0.10
T 160805P00034500 P 08/05/16 34.5 0.02 0.12
T 160805P00035000 P 08/05/16 35.0 0.02 0.13
T 160805P00035500 P 08/05/16 35.5 0.03 0.13
T 160805P00036000 P 08/05/16 36.0 0.03 0.14
T 160805P00036500 P 08/05/16 36.5 0.04 0.15
T 160805P00037000 P 08/05/16 37.0 0.05 0.17
T 160805P00037500 P 08/05/16 37.5 0.07 0.18
T 160805P00038000 P 08/05/16 38.0 0.09 0.20
T 160805P00038500 P 08/05/16 38.5 0.12 0.15
T 160805P00039000 P 08/05/16 39.0 0.15 0.22
T 160805P00039500 P 08/05/16 39.5 0.18 0.27
T 160805P00040000 P 08/05/16 40.0 0.21 0.25
T 160805P00040500 P 08/05/16 40.5 0.27 0.29
T 160805P00041000 P 08/05/16 41.0 0.35 0.37
T 160805P00041500 P 08/05/16 41.5 0.44 0.48
T 160805P00042000 P 08/05/16 42.0 0.58 0.61
T 160805P00042500 P 08/05/16 42.5 0.74 0.78
T 160805P00043000 P 08/05/16 43.0 0.94 1.04
T 160805P00043500 P 08/05/16 43.5 1.22 1.27
T 160805P00044000 P 08/05/16 44.0 1.51 1.67
T 160805P00044500 P 08/05/16 44.5 1.86 2.01
T 160805P00045000 P 08/05/16 45.0 2.27 2.45
T 160805P00045500 P 08/05/16 45.5 2.66 3.15
T 160805P00046000 P 08/05/16 46.0 3.10 3.45
T 160805P00046500 P 08/05/16 46.5 3.60 3.95
T 160805P00047000 P 08/05/16 47.0 4.05 4.45
T 160805P00047500 P 08/05/16 47.5 4.55 5.00
T 160805P00048000 P 08/05/16 48.0 5.05 5.45
T 160805P00048500 P 08/05/16 48.5 5.55 6.00
T 160805P00049000 P 08/05/16 49.0 6.05 6.75
T 160805P00050000 P 08/05/16 50.0 5.80 7.65
T 160812C00033000 C 08/12/16 33.0 8.15 11.75
T 160812C00034000 C 08/12/16 34.0 7.10 10.75
T 160812C00035000 C 08/12/16 35.0 6.10 9.65
T 160812C00035500 C 08/12/16 35.5 6.65 8.35
T 160812C00036000 C 08/12/16 36.0 7.20 7.40
T 160812C00036500 C 08/12/16 36.5 5.65 7.15
T 160812C00037000 C 08/12/16 37.0 6.20 6.40
T 160812C00037500 C 08/12/16 37.5 4.75 5.95
T 160812C00038000 C 08/12/16 38.0 4.40 5.50
T 160812C00038500 C 08/12/16 38.5 3.90 4.90
T 160812C00039000 C 08/12/16 39.0 4.00 4.45
T 160812C00039500 C 08/12/16 39.5 2.84 4.00
T 160812C00040000 C 08/12/16 40.0 2.30 3.45
T 160812C00040500 C 08/12/16 40.5 2.66 2.90
T 160812C00041000 C 08/12/16 41.0 2.25 2.40
T 160812C00041500 C 08/12/16 41.5 1.80 1.96
T 160812C00042000 C 08/12/16 42.0 1.44 1.53
T 160812C00042500 C 08/12/16 42.5 1.02 1.19
T 160812C00043000 C 08/12/16 43.0 0.85 0.88
T 160812C00043500 C 08/12/16 43.5 0.58 0.66
T 160812C00044000 C 08/12/16 44.0 0.41 0.46
T 160812C00044500 C 08/12/16 44.5 0.25 0.31
T 160812C00045000 C 08/12/16 45.0 0.16 0.20
T 160812C00045500 C 08/12/16 45.5 0.03 0.13
T 160812C00046000 C 08/12/16 46.0 0.00 0.08
T 160812C00046500 C 08/12/16 46.5 0.00 0.06
T 160812C00047000 C 08/12/16 47.0 0.00 0.05
T 160812C00047500 C 08/12/16 47.5 0.00 0.04
T 160812C00048000 C 08/12/16 48.0 0.00 0.03
T 160812C00048500 C 08/12/16 48.5 0.00 0.03
T 160812C00049000 C 08/12/16 49.0 0.00 0.03
T 160812C00049500 C 08/12/16 49.5 0.00 0.03
T 160812C00050000 C 08/12/16 50.0 0.00 0.03
T 160812P00033000 P 08/12/16 33.0 0.00 0.09
T 160812P00034000 P 08/12/16 34.0 0.01 0.14
T 160812P00035000 P 08/12/16 35.0 0.01 0.18
T 160812P00035500 P 08/12/16 35.5 0.03 0.13
T 160812P00036000 P 08/12/16 36.0 0.03 0.16
T 160812P00036500 P 08/12/16 36.5 0.03 0.22
T 160812P00037000 P 08/12/16 37.0 0.03 0.23
T 160812P00037500 P 08/12/16 37.5 0.03 0.24
T 160812P00038000 P 08/12/16 38.0 0.03 0.20
T 160812P00038500 P 08/12/16 38.5 0.06 0.28
T 160812P00039000 P 08/12/16 39.0 0.09 0.29
T 160812P00039500 P 08/12/16 39.5 0.14 0.34
T 160812P00040000 P 08/12/16 40.0 0.26 0.28
T 160812P00040500 P 08/12/16 40.5 0.30 0.35
T 160812P00041000 P 08/12/16 41.0 0.39 0.43
T 160812P00041500 P 08/12/16 41.5 0.49 0.54
T 160812P00042000 P 08/12/16 42.0 0.62 0.68
T 160812P00042500 P 08/12/16 42.5 0.79 0.86
T 160812P00043000 P 08/12/16 43.0 1.00 1.14
T 160812P00043500 P 08/12/16 43.5 1.27 1.33
T 160812P00044000 P 08/12/16 44.0 1.56 1.74
T 160812P00044500 P 08/12/16 44.5 1.90 2.10
T 160812P00045000 P 08/12/16 45.0 2.29 2.42
T 160812P00045500 P 08/12/16 45.5 2.01 3.15
T 160812P00046000 P 08/12/16 46.0 3.10 3.45
T 160812P00046500 P 08/12/16 46.5 3.55 4.00
T 160812P00047000 P 08/12/16 47.0 4.05 4.60
T 160812P00047500 P 08/12/16 47.5 4.55 5.15
T 160812P00048000 P 08/12/16 48.0 4.20 5.50
T 160812P00048500 P 08/12/16 48.5 4.95 6.05
T 160812P00049000 P 08/12/16 49.0 5.25 6.60
T 160812P00049500 P 08/12/16 49.5 5.95 7.20
T 160812P00050000 P 08/12/16 50.0 5.65 7.60
T 160819C00027000 C 08/19/16 27.0 14.55 17.85
T 160819C00028000 C 08/19/16 28.0 13.15 16.85
T 160819C00029000 C 08/19/16 29.0 12.15 14.45
T 160819C00030000 C 08/19/16 30.0 11.10 14.75
T 160819C00031000 C 08/19/16 31.0 10.10 13.75
T 160819C00032000 C 08/19/16 32.0 9.10 11.45
T 160819C00033000 C 08/19/16 33.0 8.85 10.95
T 160819C00034000 C 08/19/16 34.0 8.25 9.40
T 160819C00035000 C 08/19/16 35.0 7.35 8.35
T 160819C00036000 C 08/19/16 36.0 6.50 7.35
T 160819C00037000 C 08/19/16 37.0 5.60 6.35
T 160819C00038000 C 08/19/16 38.0 5.05 5.35
T 160819C00039000 C 08/19/16 39.0 3.65 4.40
T 160819C00040000 C 08/19/16 40.0 3.20 3.35
T 160819C00041000 C 08/19/16 41.0 2.34 2.39
T 160819C00042000 C 08/19/16 42.0 1.54 1.57
T 160819C00043000 C 08/19/16 43.0 0.93 0.94
T 160819C00044000 C 08/19/16 44.0 0.48 0.49
T 160819C00045000 C 08/19/16 45.0 0.21 0.22
T 160819C00046000 C 08/19/16 46.0 0.07 0.08
T 160819C00047000 C 08/19/16 47.0 0.01 0.04
T 160819C00048000 C 08/19/16 48.0 0.00 0.04
T 160819C00049000 C 08/19/16 49.0 0.00 0.03
T 160819C00050000 C 08/19/16 50.0 0.00 0.03
T 160819P00027000 P 08/19/16 27.0 0.00 0.01
T 160819P00028000 P 08/19/16 28.0 0.00 0.02
T 160819P00029000 P 08/19/16 29.0 0.00 0.02
T 160819P00030000 P 08/19/16 30.0 0.01 0.03
T 160819P00031000 P 08/19/16 31.0 0.02 0.03
T 160819P00032000 P 08/19/16 32.0 0.03 0.05
T 160819P00033000 P 08/19/16 33.0 0.04 0.05
T 160819P00034000 P 08/19/16 34.0 0.05 0.06
T 160819P00035000 P 08/19/16 35.0 0.07 0.08
T 160819P00036000 P 08/19/16 36.0 0.09 0.11
T 160819P00037000 P 08/19/16 37.0 0.12 0.13
T 160819P00038000 P 08/19/16 38.0 0.16 0.17
T 160819P00039000 P 08/19/16 39.0 0.21 0.22
T 160819P00040000 P 08/19/16 40.0 0.30 0.31
T 160819P00041000 P 08/19/16 41.0 0.45 0.47
T 160819P00042000 P 08/19/16 42.0 0.70 0.72
T 160819P00043000 P 08/19/16 43.0 1.09 1.11
T 160819P00044000 P 08/19/16 44.0 1.64 1.68
T 160819P00045000 P 08/19/16 45.0 2.37 2.41
T 160819P00046000 P 08/19/16 46.0 3.20 3.50
T 160819P00047000 P 08/19/16 47.0 4.15 4.50
T 160819P00048000 P 08/19/16 48.0 5.15 5.50
T 160819P00049000 P 08/19/16 49.0 6.15 6.50
T 160819P00050000 P 08/19/16 50.0 7.10 7.40
T 160916C00027000 C 09/16/16 27.0 14.10 17.85
T 160916C00028000 C 09/16/16 28.0 13.10 15.55
T 160916C00029000 C 09/16/16 29.0 12.10 15.85
T 160916C00030000 C 09/16/16 30.0 11.10 14.80
T 160916C00031000 C 09/16/16 31.0 10.50 12.40
T 160916C00032000 C 09/16/16 32.0 9.10 12.65
T 160916C00033000 C 09/16/16 33.0 8.65 10.90
T 160916C00034000 C 09/16/16 34.0 7.60 10.10
T 160916C00035000 C 09/16/16 35.0 6.60 9.75
T 160916C00036000 C 09/16/16 36.0 6.45 7.40
T 160916C00037000 C 09/16/16 37.0 5.50 6.40
T 160916C00038000 C 09/16/16 38.0 4.50 5.40
T 160916C00039000 C 09/16/16 39.0 4.25 4.35
T 160916C00040000 C 09/16/16 40.0 3.30 3.40
T 160916C00041000 C 09/16/16 41.0 2.46 2.50
T 160916C00042000 C 09/16/16 42.0 1.74 1.76
T 160916C00043000 C 09/16/16 43.0 1.14 1.16
T 160916C00044000 C 09/16/16 44.0 0.67 0.69
T 160916C00045000 C 09/16/16 45.0 0.35 0.36
T 160916C00046000 C 09/16/16 46.0 0.15 0.17
T 160916C00047000 C 09/16/16 47.0 0.06 0.07
T 160916C00048000 C 09/16/16 48.0 0.01 0.03
T 160916C00049000 C 09/16/16 49.0 0.00 0.03
T 160916C00050000 C 09/16/16 50.0 0.00 0.03
T 160916P00027000 P 09/16/16 27.0 0.01 0.03
T 160916P00028000 P 09/16/16 28.0 0.02 0.05
T 160916P00029000 P 09/16/16 29.0 0.03 0.05
T 160916P00030000 P 09/16/16 30.0 0.04 0.06
T 160916P00031000 P 09/16/16 31.0 0.05 0.06
T 160916P00032000 P 09/16/16 32.0 0.06 0.08
T 160916P00033000 P 09/16/16 33.0 0.08 0.09
T 160916P00034000 P 09/16/16 34.0 0.09 0.11
T 160916P00035000 P 09/16/16 35.0 0.12 0.13
T 160916P00036000 P 09/16/16 36.0 0.14 0.16
T 160916P00037000 P 09/16/16 37.0 0.18 0.19
T 160916P00038000 P 09/16/16 38.0 0.23 0.24
T 160916P00039000 P 09/16/16 39.0 0.31 0.32
T 160916P00040000 P 09/16/16 40.0 0.43 0.44
T 160916P00041000 P 09/16/16 41.0 0.62 0.63
T 160916P00042000 P 09/16/16 42.0 0.89 0.91
T 160916P00043000 P 09/16/16 43.0 1.28 1.31
T 160916P00044000 P 09/16/16 44.0 1.81 1.84
T 160916P00045000 P 09/16/16 45.0 2.47 2.54
T 160916P00046000 P 09/16/16 46.0 3.25 3.50
T 160916P00047000 P 09/16/16 47.0 4.15 4.50
T 160916P00048000 P 09/16/16 48.0 5.15 5.50
T 160916P00049000 P 09/16/16 49.0 6.15 6.75
T 160916P00050000 P 09/16/16 50.0 5.75 7.80
T 161021C00018000 C 10/21/16 18.0 23.15 26.90
T 161021C00019000 C 10/21/16 19.0 22.15 25.90
T 161021C00020000 C 10/21/16 20.0 21.15 24.90
T 161021C00021000 C 10/21/16 21.0 20.15 23.85
T 161021C00022000 C 10/21/16 22.0 19.15 22.85
T 161021C00023000 C 10/21/16 23.0 18.10 21.85
T 161021C00024000 C 10/21/16 24.0 17.10 20.85
T 161021C00025000 C 10/21/16 25.0 16.15 19.85
T 161021C00026000 C 10/21/16 26.0 15.10 17.45
T 161021C00027000 C 10/21/16 27.0 14.15 17.85
T 161021C00028000 C 10/21/16 28.0 13.10 16.80
T 161021C00029000 C 10/21/16 29.0 12.10 15.80
T 161021C00030000 C 10/21/16 30.0 11.15 13.35
T 161021C00031000 C 10/21/16 31.0 10.15 13.75
T 161021C00032000 C 10/21/16 32.0 9.15 11.45
T 161021C00033000 C 10/21/16 33.0 8.50 11.70
T 161021C00034000 C 10/21/16 34.0 7.50 10.80
T 161021C00035000 C 10/21/16 35.0 7.85 8.40
T 161021C00036000 C 10/21/16 36.0 7.20 7.35
T 161021C00037000 C 10/21/16 37.0 6.15 6.40
T 161021C00038000 C 10/21/16 38.0 5.05 5.35
T 161021C00039000 C 10/21/16 39.0 4.15 4.40
T 161021C00040000 C 10/21/16 40.0 3.35 3.45
T 161021C00041000 C 10/21/16 41.0 2.58 2.62
T 161021C00042000 C 10/21/16 42.0 1.89 1.92
T 161021C00043000 C 10/21/16 43.0 1.29 1.33
T 161021C00044000 C 10/21/16 44.0 0.82 0.86
T 161021C00045000 C 10/21/16 45.0 0.47 0.50
T 161021C00046000 C 10/21/16 46.0 0.24 0.28
T 161021C00047000 C 10/21/16 47.0 0.06 0.14
T 161021C00048000 C 10/21/16 48.0 0.03 0.06
T 161021C00049000 C 10/21/16 49.0 0.00 0.04
T 161021C00050000 C 10/21/16 50.0 0.00 0.04
T 161021P00018000 P 10/21/16 18.0 0.00 0.02
T 161021P00019000 P 10/21/16 19.0 0.00 0.02
T 161021P00020000 P 10/21/16 20.0 0.01 0.02
T 161021P00021000 P 10/21/16 21.0 0.00 0.02
T 161021P00022000 P 10/21/16 22.0 0.00 0.03
T 161021P00023000 P 10/21/16 23.0 0.00 0.03
T 161021P00024000 P 10/21/16 24.0 0.01 0.04
T 161021P00025000 P 10/21/16 25.0 0.01 0.06
T 161021P00026000 P 10/21/16 26.0 0.02 0.08
T 161021P00027000 P 10/21/16 27.0 0.03 0.09
T 161021P00028000 P 10/21/16 28.0 0.04 0.10
T 161021P00029000 P 10/21/16 29.0 0.05 0.10
T 161021P00030000 P 10/21/16 30.0 0.08 0.10
T 161021P00031000 P 10/21/16 31.0 0.08 0.12
T 161021P00032000 P 10/21/16 32.0 0.10 0.13
T 161021P00033000 P 10/21/16 33.0 0.12 0.15
T 161021P00034000 P 10/21/16 34.0 0.15 0.18
T 161021P00035000 P 10/21/16 35.0 0.20 0.22
T 161021P00036000 P 10/21/16 36.0 0.24 0.25
T 161021P00037000 P 10/21/16 37.0 0.31 0.32
T 161021P00038000 P 10/21/16 38.0 0.40 0.45
T 161021P00039000 P 10/21/16 39.0 0.53 0.58
T 161021P00040000 P 10/21/16 40.0 0.71 0.75
T 161021P00041000 P 10/21/16 41.0 0.96 1.02
T 161021P00042000 P 10/21/16 42.0 1.31 1.35
T 161021P00043000 P 10/21/16 43.0 1.75 1.80
T 161021P00044000 P 10/21/16 44.0 2.33 2.37
T 161021P00045000 P 10/21/16 45.0 2.99 3.20
T 161021P00046000 P 10/21/16 46.0 3.75 4.15
T 161021P00047000 P 10/21/16 47.0 4.65 5.15
T 161021P00048000 P 10/21/16 48.0 5.55 6.15
T 161021P00049000 P 10/21/16 49.0 6.55 7.15
T 161021P00050000 P 10/21/16 50.0 6.85 8.15
T 170120C00018000 C 01/20/17 18.0 23.05 27.00
T 170120C00019000 C 01/20/17 19.0 22.05 26.10
T 170120C00020000 C 01/20/17 20.0 21.05 25.10
T 170120C00021000 C 01/20/17 21.0 20.05 24.10
T 170120C00022000 C 01/20/17 22.0 19.05 23.10
T 170120C00023000 C 01/20/17 23.0 18.05 22.10
T 170120C00024000 C 01/20/17 24.0 17.05 21.10
T 170120C00025000 C 01/20/17 25.0 16.05 20.10
T 170120C00026000 C 01/20/17 26.0 15.05 19.10
T 170120C00027000 C 01/20/17 27.0 14.05 18.10
T 170120C00028000 C 01/20/17 28.0 13.05 17.00
T 170120C00029000 C 01/20/17 29.0 12.05 16.10
T 170120C00030000 C 01/20/17 30.0 11.70 13.35
T 170120C00031000 C 01/20/17 31.0 10.05 12.55
T 170120C00032000 C 01/20/17 32.0 9.05 12.45
T 170120C00033000 C 01/20/17 33.0 8.05 10.55
T 170120C00034000 C 01/20/17 34.0 7.10 9.55
T 170120C00035000 C 01/20/17 35.0 8.00 8.55
T 170120C00036000 C 01/20/17 36.0 6.50 7.40
T 170120C00037000 C 01/20/17 37.0 6.25 6.35
T 170120C00038000 C 01/20/17 38.0 5.25 5.40
T 170120C00039000 C 01/20/17 39.0 4.35 4.50
T 170120C00040000 C 01/20/17 40.0 3.55 3.65
T 170120C00041000 C 01/20/17 41.0 2.84 2.90
T 170120C00042000 C 01/20/17 42.0 2.19 2.24
T 170120C00043000 C 01/20/17 43.0 1.61 1.65
T 170120C00044000 C 01/20/17 44.0 1.14 1.17
T 170120C00045000 C 01/20/17 45.0 0.76 0.80
T 170120C00046000 C 01/20/17 46.0 0.50 0.53
T 170120C00047000 C 01/20/17 47.0 0.30 0.33
T 170120C00048000 C 01/20/17 48.0 0.17 0.20
T 170120C00049000 C 01/20/17 49.0 0.09 0.12
T 170120C00050000 C 01/20/17 50.0 0.04 0.07
T 170120P00018000 P 01/20/17 18.0 0.03 0.04
T 170120P00019000 P 01/20/17 19.0 0.02 0.05
T 170120P00020000 P 01/20/17 20.0 0.04 0.06
T 170120P00021000 P 01/20/17 21.0 0.04 0.09
T 170120P00022000 P 01/20/17 22.0 0.05 0.08
T 170120P00023000 P 01/20/17 23.0 0.07 0.09
T 170120P00024000 P 01/20/17 24.0 0.08 0.10
T 170120P00025000 P 01/20/17 25.0 0.10 0.11
T 170120P00026000 P 01/20/17 26.0 0.11 0.14
T 170120P00027000 P 01/20/17 27.0 0.13 0.16
T 170120P00028000 P 01/20/17 28.0 0.17 0.18
T 170120P00029000 P 01/20/17 29.0 0.18 0.21
T 170120P00030000 P 01/20/17 30.0 0.21 0.24
T 170120P00031000 P 01/20/17 31.0 0.25 0.28
T 170120P00032000 P 01/20/17 32.0 0.29 0.32
T 170120P00033000 P 01/20/17 33.0 0.33 0.37
T 170120P00034000 P 01/20/17 34.0 0.39 0.42
T 170120P00035000 P 01/20/17 35.0 0.46 0.49
T 170120P00036000 P 01/20/17 36.0 0.55 0.59
T 170120P00037000 P 01/20/17 37.0 0.66 0.70
T 170120P00038000 P 01/20/17 38.0 0.81 0.86
T 170120P00039000 P 01/20/17 39.0 0.99 1.02
T 170120P00040000 P 01/20/17 40.0 1.24 1.27
T 170120P00041000 P 01/20/17 41.0 1.56 1.58
T 170120P00042000 P 01/20/17 42.0 1.95 2.00
T 170120P00043000 P 01/20/17 43.0 2.42 2.47
T 170120P00044000 P 01/20/17 44.0 2.98 3.10
T 170120P00045000 P 01/20/17 45.0 3.60 3.75
T 170120P00046000 P 01/20/17 46.0 4.35 4.55
T 170120P00047000 P 01/20/17 47.0 5.20 5.65
T 170120P00048000 P 01/20/17 48.0 6.05 6.55
T 170120P00049000 P 01/20/17 49.0 7.00 7.55
T 170120P00050000 P 01/20/17 50.0 7.95 8.55
T 170421C00023000 C 04/21/17 23.0 18.40 22.45
T 170421C00025000 C 04/21/17 25.0 16.40 20.45
T 170421C00030000 C 04/21/17 30.0 11.05 15.00
T 170421C00033000 C 04/21/17 33.0 8.30 12.45
T 170421C00035000 C 04/21/17 35.0 6.10 10.45
T 170421C00038000 C 04/21/17 38.0 5.30 5.50
T 170421C00040000 C 04/21/17 40.0 3.65 3.95
T 170421C00042000 C 04/21/17 42.0 2.47 2.55
T 170421C00045000 C 04/21/17 45.0 1.03 1.14
T 170421C00047000 C 04/21/17 47.0 0.52 0.57
T 170421C00050000 C 04/21/17 50.0 0.08 0.18
T 170421C00055000 C 04/21/17 55.0 0.00 0.04
T 170421C00060000 C 04/21/17 60.0 0.00 0.03
T 170421P00023000 P 04/21/17 23.0 0.14 0.19
T 170421P00025000 P 04/21/17 25.0 0.19 0.24
T 170421P00030000 P 04/21/17 30.0 0.35 0.42
T 170421P00033000 P 04/21/17 33.0 0.57 0.63
T 170421P00035000 P 04/21/17 35.0 0.74 0.84
T 170421P00038000 P 04/21/17 38.0 1.28 1.36
T 170421P00040000 P 04/21/17 40.0 1.82 1.91
T 170421P00042000 P 04/21/17 42.0 2.62 2.72
T 170421P00045000 P 04/21/17 45.0 4.30 4.65
T 170421P00047000 P 04/21/17 47.0 5.75 6.60
T 170421P00050000 P 04/21/17 50.0 8.30 9.30
T 170421P00055000 P 04/21/17 55.0 12.00 15.80
T 170421P00060000 P 04/21/17 60.0 16.15 20.05
T 170616C00020000 C 06/16/17 20.0 20.80 25.00
T 170616C00023000 C 06/16/17 23.0 17.75 22.00
T 170616C00025000 C 06/16/17 25.0 15.80 19.70
T 170616C00028000 C 06/16/17 28.0 12.75 17.00
T 170616C00030000 C 06/16/17 30.0 10.75 15.00
T 170616C00033000 C 06/16/17 33.0 7.75 12.00
T 170616C00035000 C 06/16/17 35.0 7.70 8.50
T 170616C00037000 C 06/16/17 37.0 6.25 6.45
T 170616C00040000 C 06/16/17 40.0 3.90 4.05
T 170616C00042000 C 06/16/17 42.0 2.67 2.73
T 170616C00045000 C 06/16/17 45.0 1.25 1.33
T 170616C00047000 C 06/16/17 47.0 0.67 0.77
T 170616C00050000 C 06/16/17 50.0 0.18 0.27
T 170616P00020000 P 06/16/17 20.0 0.09 0.19
T 170616P00023000 P 06/16/17 23.0 0.16 0.27
T 170616P00025000 P 06/16/17 25.0 0.22 0.32
T 170616P00028000 P 06/16/17 28.0 0.34 0.44
T 170616P00030000 P 06/16/17 30.0 0.45 0.54
T 170616P00033000 P 06/16/17 33.0 0.70 0.74
T 170616P00035000 P 06/16/17 35.0 0.88 1.02
T 170616P00037000 P 06/16/17 37.0 1.26 1.31
T 170616P00040000 P 06/16/17 40.0 2.05 2.18
T 170616P00042000 P 06/16/17 42.0 2.84 3.10
T 170616P00045000 P 06/16/17 45.0 4.50 4.85
T 170616P00047000 P 06/16/17 47.0 5.95 6.35
T 170616P00050000 P 06/16/17 50.0 8.40 9.60
T 180119C00018000 C 01/19/18 18.0 22.70 27.10
T 180119C00020000 C 01/19/18 20.0 20.70 25.00
T 180119C00023000 C 01/19/18 23.0 17.70 22.00
T 180119C00025000 C 01/19/18 25.0 17.35 18.55
T 180119C00028000 C 01/19/18 28.0 12.70 17.10
T 180119C00030000 C 01/19/18 30.0 11.80 13.35
T 180119C00032000 C 01/19/18 32.0 10.30 13.00
T 180119C00035000 C 01/19/18 35.0 7.85 8.55
T 180119C00037000 C 01/19/18 37.0 6.35 6.55
T 180119C00040000 C 01/19/18 40.0 4.10 4.30
T 180119C00042000 C 01/19/18 42.0 3.05 3.15
T 180119C00045000 C 01/19/18 45.0 1.69 1.80
T 180119C00050000 C 01/19/18 50.0 0.51 0.56
T 180119P00018000 P 01/19/18 18.0 0.19 0.28
T 180119P00020000 P 01/19/18 20.0 0.26 0.36
T 180119P00023000 P 01/19/18 23.0 0.40 0.53
T 180119P00025000 P 01/19/18 25.0 0.51 0.60
T 180119P00028000 P 01/19/18 28.0 0.74 0.80
T 180119P00030000 P 01/19/18 30.0 0.92 1.01
T 180119P00032000 P 01/19/18 32.0 1.18 1.30
T 180119P00035000 P 01/19/18 35.0 1.74 1.82
T 180119P00037000 P 01/19/18 37.0 2.24 2.34
T 180119P00040000 P 01/19/18 40.0 3.30 3.35
T 180119P00042000 P 01/19/18 42.0 4.25 4.35
T 180119P00045000 P 01/19/18 45.0 6.00 6.20
T 180119P00050000 P 01/19/18 50.0 9.80 10.30

OPRA data is delayed 15 minutes.