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 (2015-03-20)Premium Content

At&t (T)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 150424C00025000 C 04/24/15 25.0 6.85 7.75
T 150424C00025500 C 04/24/15 25.5 6.35 7.20
T 150424C00026000 C 04/24/15 26.0 6.15 6.60
T 150424C00026500 C 04/24/15 26.5 5.65 6.10
T 150424C00027000 C 04/24/15 27.0 5.20 5.60
T 150424C00027500 C 04/24/15 27.5 4.75 5.10
T 150424C00028000 C 04/24/15 28.0 4.25 4.60
T 150424C00028500 C 04/24/15 28.5 3.75 4.10
T 150424C00029000 C 04/24/15 29.0 3.25 3.60
T 150424C00029500 C 04/24/15 29.5 2.87 3.30
T 150424C00030000 C 04/24/15 30.0 2.38 2.56
T 150424C00030500 C 04/24/15 30.5 1.88 2.07
T 150424C00031000 C 04/24/15 31.0 1.43 1.63
T 150424C00031500 C 04/24/15 31.5 1.06 1.12
T 150424C00032000 C 04/24/15 32.0 0.67 0.73
T 150424C00032500 C 04/24/15 32.5 0.36 0.42
T 150424C00033000 C 04/24/15 33.0 0.21 0.22
T 150424C00033500 C 04/24/15 33.5 0.10 0.11
T 150424C00034000 C 04/24/15 34.0 0.05 0.06
T 150424C00034500 C 04/24/15 34.5 0.02 0.06
T 150424C00035000 C 04/24/15 35.0 0.02 0.04
T 150424C00035500 C 04/24/15 35.5 0.00 0.04
T 150424C00036000 C 04/24/15 36.0 0.00 0.03
T 150424C00036500 C 04/24/15 36.5 0.00 0.03
T 150424C00037000 C 04/24/15 37.0 0.00 0.03
T 150424C00037500 C 04/24/15 37.5 0.00 0.02
T 150424C00038000 C 04/24/15 38.0 0.00 0.02
T 150424C00038500 C 04/24/15 38.5 0.00 0.02
T 150424C00039000 C 04/24/15 39.0 0.00 0.02
T 150424C00039500 C 04/24/15 39.5 0.00 0.02
T 150424C00040000 C 04/24/15 40.0 0.00 0.02
T 150424C00040500 C 04/24/15 40.5 0.00 0.02
T 150424C00041000 C 04/24/15 41.0 0.00 0.02
T 150424C00041500 C 04/24/15 41.5 0.00 0.02
T 150424C00042000 C 04/24/15 42.0 0.00 0.02
T 150424C00042500 C 04/24/15 42.5 0.00 0.02
T 150424C00043000 C 04/24/15 43.0 0.00 0.02
T 150424C00043500 C 04/24/15 43.5 0.00 0.02
T 150424C00044000 C 04/24/15 44.0 0.00 0.02
T 150424P00025000 P 04/24/15 25.0 0.00 0.02
T 150424P00025500 P 04/24/15 25.5 0.00 0.02
T 150424P00026000 P 04/24/15 26.0 0.00 0.02
T 150424P00026500 P 04/24/15 26.5 0.00 0.02
T 150424P00027000 P 04/24/15 27.0 0.00 0.02
T 150424P00027500 P 04/24/15 27.5 0.00 0.02
T 150424P00028000 P 04/24/15 28.0 0.00 0.03
T 150424P00028500 P 04/24/15 28.5 0.00 0.03
T 150424P00029000 P 04/24/15 29.0 0.00 0.03
T 150424P00029500 P 04/24/15 29.5 0.00 0.04
T 150424P00030000 P 04/24/15 30.0 0.01 0.05
T 150424P00030500 P 04/24/15 30.5 0.02 0.04
T 150424P00031000 P 04/24/15 31.0 0.05 0.07
T 150424P00031500 P 04/24/15 31.5 0.10 0.12
T 150424P00032000 P 04/24/15 32.0 0.20 0.23
T 150424P00032500 P 04/24/15 32.5 0.39 0.45
T 150424P00033000 P 04/24/15 33.0 0.69 0.72
T 150424P00033500 P 04/24/15 33.5 1.09 1.15
T 150424P00034000 P 04/24/15 34.0 1.53 1.69
T 150424P00034500 P 04/24/15 34.5 1.83 2.17
T 150424P00035000 P 04/24/15 35.0 2.50 2.66
T 150424P00035500 P 04/24/15 35.5 2.94 3.25
T 150424P00036000 P 04/24/15 36.0 3.30 3.70
T 150424P00036500 P 04/24/15 36.5 3.80 4.15
T 150424P00037000 P 04/24/15 37.0 4.30 4.75
T 150424P00037500 P 04/24/15 37.5 4.80 5.25
T 150424P00038000 P 04/24/15 38.0 5.30 6.00
T 150424P00038500 P 04/24/15 38.5 5.80 6.35
T 150424P00039000 P 04/24/15 39.0 6.25 6.80
T 150424P00039500 P 04/24/15 39.5 6.75 7.55
T 150424P00040000 P 04/24/15 40.0 7.30 7.80
T 150424P00040500 P 04/24/15 40.5 7.80 8.20
T 150424P00041000 P 04/24/15 41.0 7.70 8.95
T 150424P00041500 P 04/24/15 41.5 7.30 10.60
T 150424P00042000 P 04/24/15 42.0 7.80 9.95
T 150424P00042500 P 04/24/15 42.5 8.25 10.45
T 150424P00043000 P 04/24/15 43.0 8.75 10.95
T 150424P00043500 P 04/24/15 43.5 9.30 11.50
T 150424P00044000 P 04/24/15 44.0 9.85 12.00
T 150501C00025000 C 05/01/15 25.0 6.35 8.90
T 150501C00025500 C 05/01/15 25.5 6.60 7.65
T 150501C00026000 C 05/01/15 26.0 6.15 6.80
T 150501C00026500 C 05/01/15 26.5 5.65 6.30
T 150501C00027000 C 05/01/15 27.0 5.10 6.15
T 150501C00027500 C 05/01/15 27.5 4.85 5.25
T 150501C00028000 C 05/01/15 28.0 4.25 4.75
T 150501C00028500 C 05/01/15 28.5 3.80 4.30
T 150501C00029000 C 05/01/15 29.0 3.30 3.80
T 150501C00029500 C 05/01/15 29.5 2.89 3.20
T 150501C00030000 C 05/01/15 30.0 2.40 2.62
T 150501C00030500 C 05/01/15 30.5 1.93 2.19
T 150501C00031000 C 05/01/15 31.0 1.49 1.63
T 150501C00031500 C 05/01/15 31.5 1.12 1.18
T 150501C00032000 C 05/01/15 32.0 0.77 0.80
T 150501C00032500 C 05/01/15 32.5 0.47 0.50
T 150501C00033000 C 05/01/15 33.0 0.27 0.30
T 150501C00033500 C 05/01/15 33.5 0.16 0.17
T 150501C00034000 C 05/01/15 34.0 0.08 0.10
T 150501C00034500 C 05/01/15 34.5 0.05 0.07
T 150501C00035000 C 05/01/15 35.0 0.03 0.05
T 150501C00035500 C 05/01/15 35.5 0.02 0.05
T 150501C00036000 C 05/01/15 36.0 0.02 0.04
T 150501C00036500 C 05/01/15 36.5 0.01 0.04
T 150501C00037000 C 05/01/15 37.0 0.01 0.03
T 150501C00037500 C 05/01/15 37.5 0.01 0.03
T 150501C00038000 C 05/01/15 38.0 0.00 0.03
T 150501C00038500 C 05/01/15 38.5 0.00 0.03
T 150501C00039000 C 05/01/15 39.0 0.00 0.02
T 150501C00039500 C 05/01/15 39.5 0.00 0.02
T 150501C00040000 C 05/01/15 40.0 0.00 0.02
T 150501C00040500 C 05/01/15 40.5 0.00 0.02
T 150501C00041000 C 05/01/15 41.0 0.00 0.02
T 150501C00041500 C 05/01/15 41.5 0.00 0.02
T 150501C00042000 C 05/01/15 42.0 0.00 0.02
T 150501C00042500 C 05/01/15 42.5 0.00 0.02
T 150501C00043000 C 05/01/15 43.0 0.00 0.02
T 150501C00043500 C 05/01/15 43.5 0.00 0.02
T 150501C00044000 C 05/01/15 44.0 0.00 0.02
T 150501P00025000 P 05/01/15 25.0 0.00 0.02
T 150501P00025500 P 05/01/15 25.5 0.00 0.02
T 150501P00026000 P 05/01/15 26.0 0.00 0.02
T 150501P00026500 P 05/01/15 26.5 0.00 0.03
T 150501P00027000 P 05/01/15 27.0 0.00 0.03
T 150501P00027500 P 05/01/15 27.5 0.00 0.03
T 150501P00028000 P 05/01/15 28.0 0.00 0.03
T 150501P00028500 P 05/01/15 28.5 0.01 0.04
T 150501P00029000 P 05/01/15 29.0 0.01 0.04
T 150501P00029500 P 05/01/15 29.5 0.02 0.04
T 150501P00030000 P 05/01/15 30.0 0.03 0.05
T 150501P00030500 P 05/01/15 30.5 0.05 0.08
T 150501P00031000 P 05/01/15 31.0 0.09 0.12
T 150501P00031500 P 05/01/15 31.5 0.16 0.19
T 150501P00032000 P 05/01/15 32.0 0.28 0.30
T 150501P00032500 P 05/01/15 32.5 0.47 0.50
T 150501P00033000 P 05/01/15 33.0 0.77 0.82
T 150501P00033500 P 05/01/15 33.5 1.14 1.18
T 150501P00034000 P 05/01/15 34.0 1.56 1.68
T 150501P00034500 P 05/01/15 34.5 2.03 2.20
T 150501P00035000 P 05/01/15 35.0 2.32 2.69
T 150501P00035500 P 05/01/15 35.5 2.96 3.25
T 150501P00036000 P 05/01/15 36.0 3.30 3.70
T 150501P00036500 P 05/01/15 36.5 3.80 4.20
T 150501P00037000 P 05/01/15 37.0 4.30 5.05
T 150501P00037500 P 05/01/15 37.5 4.80 5.50
T 150501P00038000 P 05/01/15 38.0 5.00 5.70
T 150501P00038500 P 05/01/15 38.5 5.40 6.55
T 150501P00039000 P 05/01/15 39.0 6.20 6.95
T 150501P00039500 P 05/01/15 39.5 6.70 7.20
T 150501P00040000 P 05/01/15 40.0 7.20 7.95
T 150501P00040500 P 05/01/15 40.5 7.70 8.20
T 150501P00041000 P 05/01/15 41.0 8.20 8.70
T 150501P00041500 P 05/01/15 41.5 8.45 9.50
T 150501P00042000 P 05/01/15 42.0 9.20 10.00
T 150501P00042500 P 05/01/15 42.5 8.25 11.70
T 150501P00043000 P 05/01/15 43.0 8.80 12.20
T 150501P00043500 P 05/01/15 43.5 9.40 11.50
T 150501P00044000 P 05/01/15 44.0 9.95 12.05
T 150508C00025000 C 05/08/15 25.0 7.05 8.15
T 150508C00025500 C 05/08/15 25.5 6.60 7.35
T 150508C00026000 C 05/08/15 26.0 6.35 6.75
T 150508C00026500 C 05/08/15 26.5 5.65 6.45
T 150508C00027000 C 05/08/15 27.0 5.20 5.80
T 150508C00027500 C 05/08/15 27.5 4.80 5.30
T 150508C00028000 C 05/08/15 28.0 4.35 4.75
T 150508C00028500 C 05/08/15 28.5 3.80 4.30
T 150508C00029000 C 05/08/15 29.0 3.30 3.80
T 150508C00029500 C 05/08/15 29.5 2.80 3.30
T 150508C00030000 C 05/08/15 30.0 2.42 2.63
T 150508C00030500 C 05/08/15 30.5 1.96 2.16
T 150508C00031000 C 05/08/15 31.0 1.60 1.66
T 150508C00031500 C 05/08/15 31.5 1.18 1.24
T 150508C00032000 C 05/08/15 32.0 0.83 0.87
T 150508C00032500 C 05/08/15 32.5 0.55 0.57
T 150508C00033000 C 05/08/15 33.0 0.34 0.36
T 150508C00033500 C 05/08/15 33.5 0.21 0.23
T 150508C00034000 C 05/08/15 34.0 0.13 0.15
T 150508C00034500 C 05/08/15 34.5 0.07 0.10
T 150508C00035000 C 05/08/15 35.0 0.06 0.07
T 150508C00035500 C 05/08/15 35.5 0.03 0.06
T 150508C00036000 C 05/08/15 36.0 0.03 0.05
T 150508C00036500 C 05/08/15 36.5 0.02 0.04
T 150508C00037000 C 05/08/15 37.0 0.02 0.04
T 150508C00037500 C 05/08/15 37.5 0.01 0.04
T 150508C00038000 C 05/08/15 38.0 0.01 0.04
T 150508C00038500 C 05/08/15 38.5 0.00 0.03
T 150508C00039000 C 05/08/15 39.0 0.00 0.03
T 150508C00039500 C 05/08/15 39.5 0.00 0.03
T 150508C00040000 C 05/08/15 40.0 0.00 0.03
T 150508C00040500 C 05/08/15 40.5 0.00 0.02
T 150508C00041000 C 05/08/15 41.0 0.00 0.02
T 150508C00041500 C 05/08/15 41.5 0.00 0.02
T 150508C00042000 C 05/08/15 42.0 0.00 0.02
T 150508C00042500 C 05/08/15 42.5 0.00 0.02
T 150508C00043000 C 05/08/15 43.0 0.00 0.02
T 150508C00043500 C 05/08/15 43.5 0.00 0.02
T 150508C00044000 C 05/08/15 44.0 0.00 0.02
T 150508P00025000 P 05/08/15 25.0 0.00 0.03
T 150508P00025500 P 05/08/15 25.5 0.00 0.03
T 150508P00026000 P 05/08/15 26.0 0.00 0.03
T 150508P00026500 P 05/08/15 26.5 0.00 0.03
T 150508P00027000 P 05/08/15 27.0 0.00 0.03
T 150508P00027500 P 05/08/15 27.5 0.01 0.04
T 150508P00028000 P 05/08/15 28.0 0.01 0.04
T 150508P00028500 P 05/08/15 28.5 0.02 0.05
T 150508P00029000 P 05/08/15 29.0 0.02 0.06
T 150508P00029500 P 05/08/15 29.5 0.03 0.07
T 150508P00030000 P 05/08/15 30.0 0.05 0.08
T 150508P00030500 P 05/08/15 30.5 0.08 0.11
T 150508P00031000 P 05/08/15 31.0 0.13 0.16
T 150508P00031500 P 05/08/15 31.5 0.21 0.24
T 150508P00032000 P 05/08/15 32.0 0.34 0.36
T 150508P00032500 P 05/08/15 32.5 0.55 0.60
T 150508P00033000 P 05/08/15 33.0 0.84 0.87
T 150508P00033500 P 05/08/15 33.5 1.20 1.23
T 150508P00034000 P 05/08/15 34.0 1.51 1.76
T 150508P00034500 P 05/08/15 34.5 1.89 2.22
T 150508P00035000 P 05/08/15 35.0 2.47 2.70
T 150508P00035500 P 05/08/15 35.5 2.96 3.20
T 150508P00036000 P 05/08/15 36.0 3.30 4.00
T 150508P00036500 P 05/08/15 36.5 3.80 4.30
T 150508P00037000 P 05/08/15 37.0 4.30 4.70
T 150508P00037500 P 05/08/15 37.5 4.80 5.25
T 150508P00038000 P 05/08/15 38.0 5.30 6.05
T 150508P00038500 P 05/08/15 38.5 5.40 6.20
T 150508P00039000 P 05/08/15 39.0 6.20 6.70
T 150508P00039500 P 05/08/15 39.5 6.70 7.20
T 150508P00040000 P 05/08/15 40.0 7.30 8.10
T 150508P00040500 P 05/08/15 40.5 7.65 8.35
T 150508P00041000 P 05/08/15 41.0 7.85 8.90
T 150508P00041500 P 05/08/15 41.5 8.30 9.35
T 150508P00042000 P 05/08/15 42.0 8.80 9.85
T 150508P00042500 P 05/08/15 42.5 8.35 10.50
T 150508P00043000 P 05/08/15 43.0 8.85 11.00
T 150508P00043500 P 05/08/15 43.5 9.40 11.50
T 150508P00044000 P 05/08/15 44.0 9.80 13.20
T 150515C00021000 C 05/15/15 21.0 9.70 11.85
T 150515C00022000 C 05/15/15 22.0 8.85 12.30
T 150515C00023000 C 05/15/15 23.0 7.85 11.25
T 150515C00024000 C 05/15/15 24.0 8.10 8.85
T 150515C00025000 C 05/15/15 25.0 7.20 7.80
T 150515C00026000 C 05/15/15 26.0 6.20 6.80
T 150515C00027000 C 05/15/15 27.0 5.20 5.80
T 150515C00028000 C 05/15/15 28.0 4.30 4.75
T 150515C00029000 C 05/15/15 29.0 3.40 3.80
T 150515C00030000 C 05/15/15 30.0 2.45 2.63
T 150515C00031000 C 05/15/15 31.0 1.61 1.70
T 150515C00032000 C 05/15/15 32.0 0.86 0.93
T 150515C00033000 C 05/15/15 33.0 0.41 0.42
T 150515C00034000 C 05/15/15 34.0 0.17 0.18
T 150515C00035000 C 05/15/15 35.0 0.08 0.09
T 150515C00036000 C 05/15/15 36.0 0.04 0.06
T 150515C00037000 C 05/15/15 37.0 0.02 0.04
T 150515C00038000 C 05/15/15 38.0 0.02 0.03
T 150515C00039000 C 05/15/15 39.0 0.00 0.03
T 150515C00040000 C 05/15/15 40.0 0.00 0.02
T 150515C00041000 C 05/15/15 41.0 0.00 0.02
T 150515C00042000 C 05/15/15 42.0 0.00 0.02
T 150515C00043000 C 05/15/15 43.0 0.00 0.02
T 150515C00044000 C 05/15/15 44.0 0.00 0.02
T 150515C00045000 C 05/15/15 45.0 0.00 0.02
T 150515C00046000 C 05/15/15 46.0 0.00 0.02
T 150515C00047000 C 05/15/15 47.0 0.00 0.02
T 150515C00048000 C 05/15/15 48.0 0.00 0.02
T 150515C00049000 C 05/15/15 49.0 0.00 0.02
T 150515C00050000 C 05/15/15 50.0 0.00 0.02
T 150515P00021000 P 05/15/15 21.0 0.00 0.02
T 150515P00022000 P 05/15/15 22.0 0.00 0.02
T 150515P00023000 P 05/15/15 23.0 0.00 0.02
T 150515P00024000 P 05/15/15 24.0 0.00 0.03
T 150515P00025000 P 05/15/15 25.0 0.00 0.03
T 150515P00026000 P 05/15/15 26.0 0.01 0.02
T 150515P00027000 P 05/15/15 27.0 0.01 0.02
T 150515P00028000 P 05/15/15 28.0 0.02 0.03
T 150515P00029000 P 05/15/15 29.0 0.04 0.05
T 150515P00030000 P 05/15/15 30.0 0.08 0.09
T 150515P00031000 P 05/15/15 31.0 0.17 0.19
T 150515P00032000 P 05/15/15 32.0 0.40 0.42
T 150515P00033000 P 05/15/15 33.0 0.89 0.92
T 150515P00034000 P 05/15/15 34.0 1.65 1.72
T 150515P00035000 P 05/15/15 35.0 2.56 2.67
T 150515P00036000 P 05/15/15 36.0 3.30 3.70
T 150515P00037000 P 05/15/15 37.0 4.40 4.70
T 150515P00038000 P 05/15/15 38.0 5.00 5.70
T 150515P00039000 P 05/15/15 39.0 6.30 6.85
T 150515P00040000 P 05/15/15 40.0 6.90 7.70
T 150515P00041000 P 05/15/15 41.0 7.75 8.85
T 150515P00042000 P 05/15/15 42.0 8.80 9.85
T 150515P00043000 P 05/15/15 43.0 8.90 10.70
T 150515P00044000 P 05/15/15 44.0 9.75 13.15
T 150515P00045000 P 05/15/15 45.0 10.75 14.15
T 150515P00046000 P 05/15/15 46.0 11.70 13.85
T 150515P00047000 P 05/15/15 47.0 12.70 14.85
T 150515P00048000 P 05/15/15 48.0 13.70 15.85
T 150515P00049000 P 05/15/15 49.0 14.70 16.85
T 150515P00050000 P 05/15/15 50.0 15.70 17.85
T 150522C00025000 C 05/22/15 25.0 7.20 7.75
T 150522C00025500 C 05/22/15 25.5 6.70 7.25
T 150522C00026000 C 05/22/15 26.0 6.20 6.75
T 150522C00026500 C 05/22/15 26.5 5.70 6.25
T 150522C00027000 C 05/22/15 27.0 5.20 5.75
T 150522C00027500 C 05/22/15 27.5 4.80 5.25
T 150522C00028000 C 05/22/15 28.0 4.30 4.85
T 150522C00028500 C 05/22/15 28.5 3.80 4.35
T 150522C00029000 C 05/22/15 29.0 3.30 3.80
T 150522C00029500 C 05/22/15 29.5 2.94 3.40
T 150522C00030000 C 05/22/15 30.0 2.46 2.65
T 150522C00030500 C 05/22/15 30.5 2.02 2.22
T 150522C00031000 C 05/22/15 31.0 1.65 1.75
T 150522C00031500 C 05/22/15 31.5 1.25 1.35
T 150522C00032000 C 05/22/15 32.0 0.92 0.98
T 150522C00032500 C 05/22/15 32.5 0.66 0.70
T 150522C00033000 C 05/22/15 33.0 0.43 0.48
T 150522C00033500 C 05/22/15 33.5 0.29 0.33
T 150522C00034000 C 05/22/15 34.0 0.19 0.22
T 150522C00034500 C 05/22/15 34.5 0.13 0.16
T 150522C00035000 C 05/22/15 35.0 0.09 0.12
T 150522C00035500 C 05/22/15 35.5 0.07 0.09
T 150522C00036000 C 05/22/15 36.0 0.05 0.07
T 150522C00036500 C 05/22/15 36.5 0.03 0.06
T 150522C00037000 C 05/22/15 37.0 0.04 0.05
T 150522C00037500 C 05/22/15 37.5 0.02 0.05
T 150522C00038000 C 05/22/15 38.0 0.02 0.04
T 150522C00038500 C 05/22/15 38.5 0.01 0.04
T 150522C00039000 C 05/22/15 39.0 0.01 0.04
T 150522C00039500 C 05/22/15 39.5 0.02 0.03
T 150522C00040000 C 05/22/15 40.0 0.00 0.03
T 150522C00040500 C 05/22/15 40.5 0.00 0.03
T 150522C00041000 C 05/22/15 41.0 0.00 0.03
T 150522C00041500 C 05/22/15 41.5 0.00 0.03
T 150522C00042000 C 05/22/15 42.0 0.00 0.03
T 150522C00042500 C 05/22/15 42.5 0.00 0.02
T 150522C00043000 C 05/22/15 43.0 0.00 0.02
T 150522C00043500 C 05/22/15 43.5 0.00 0.02
T 150522C00044000 C 05/22/15 44.0 0.00 0.02
T 150522P00025000 P 05/22/15 25.0 0.01 0.03
T 150522P00025500 P 05/22/15 25.5 0.01 0.04
T 150522P00026000 P 05/22/15 26.0 0.01 0.04
T 150522P00026500 P 05/22/15 26.5 0.01 0.04
T 150522P00027000 P 05/22/15 27.0 0.02 0.05
T 150522P00027500 P 05/22/15 27.5 0.02 0.05
T 150522P00028000 P 05/22/15 28.0 0.03 0.06
T 150522P00028500 P 05/22/15 28.5 0.03 0.05
T 150522P00029000 P 05/22/15 29.0 0.05 0.08
T 150522P00029500 P 05/22/15 29.5 0.06 0.10
T 150522P00030000 P 05/22/15 30.0 0.09 0.13
T 150522P00030500 P 05/22/15 30.5 0.14 0.16
T 150522P00031000 P 05/22/15 31.0 0.20 0.24
T 150522P00031500 P 05/22/15 31.5 0.30 0.33
T 150522P00032000 P 05/22/15 32.0 0.45 0.50
T 150522P00032500 P 05/22/15 32.5 0.66 0.70
T 150522P00033000 P 05/22/15 33.0 0.94 1.02
T 150522P00033500 P 05/22/15 33.5 1.29 1.37
T 150522P00034000 P 05/22/15 34.0 1.68 1.77
T 150522P00034500 P 05/22/15 34.5 2.07 2.28
T 150522P00035000 P 05/22/15 35.0 2.53 2.74
T 150522P00035500 P 05/22/15 35.5 2.97 3.30
T 150522P00036000 P 05/22/15 36.0 3.35 3.90
T 150522P00036500 P 05/22/15 36.5 3.80 4.60
T 150522P00037000 P 05/22/15 37.0 4.30 4.80
T 150522P00037500 P 05/22/15 37.5 4.80 5.25
T 150522P00038000 P 05/22/15 38.0 5.30 6.00
T 150522P00038500 P 05/22/15 38.5 5.80 6.60
T 150522P00039000 P 05/22/15 39.0 6.30 7.10
T 150522P00039500 P 05/22/15 39.5 6.80 7.60
T 150522P00040000 P 05/22/15 40.0 7.30 8.10
T 150522P00040500 P 05/22/15 40.5 7.80 8.35
T 150522P00041000 P 05/22/15 41.0 8.30 8.85
T 150522P00041500 P 05/22/15 41.5 7.40 9.35
T 150522P00042000 P 05/22/15 42.0 9.15 9.85
T 150522P00042500 P 05/22/15 42.5 8.40 10.35
T 150522P00043000 P 05/22/15 43.0 8.90 10.85
T 150522P00043500 P 05/22/15 43.5 9.45 11.35
T 150522P00044000 P 05/22/15 44.0 9.95 11.85
T 150529C00025000 C 05/29/15 25.0 7.20 7.75
T 150529C00025500 C 05/29/15 25.5 6.70 7.30
T 150529C00026000 C 05/29/15 26.0 6.20 7.10
T 150529C00026500 C 05/29/15 26.5 5.70 6.60
T 150529C00027000 C 05/29/15 27.0 5.25 5.80
T 150529C00027500 C 05/29/15 27.5 4.80 5.25
T 150529C00028000 C 05/29/15 28.0 4.30 4.80
T 150529C00028500 C 05/29/15 28.5 3.80 4.30
T 150529C00029000 C 05/29/15 29.0 3.35 3.70
T 150529C00029500 C 05/29/15 29.5 2.95 3.15
T 150529C00030000 C 05/29/15 30.0 2.55 2.65
T 150529C00030500 C 05/29/15 30.5 2.05 2.26
T 150529C00031000 C 05/29/15 31.0 1.68 1.78
T 150529C00031500 C 05/29/15 31.5 1.30 1.39
T 150529C00032000 C 05/29/15 32.0 0.97 1.04
T 150529C00032500 C 05/29/15 32.5 0.69 0.75
T 150529C00033000 C 05/29/15 33.0 0.48 0.52
T 150529C00033500 C 05/29/15 33.5 0.33 0.37
T 150529C00034000 C 05/29/15 34.0 0.23 0.26
T 150529C00034500 C 05/29/15 34.5 0.16 0.19
T 150529C00035000 C 05/29/15 35.0 0.12 0.14
T 150529C00035500 C 05/29/15 35.5 0.09 0.10
T 150529C00036000 C 05/29/15 36.0 0.07 0.08
T 150529C00036500 C 05/29/15 36.5 0.05 0.07
T 150529C00037000 C 05/29/15 37.0 0.04 0.06
T 150529C00037500 C 05/29/15 37.5 0.03 0.05
T 150529C00038000 C 05/29/15 38.0 0.03 0.05
T 150529C00038500 C 05/29/15 38.5 0.02 0.04
T 150529C00039000 C 05/29/15 39.0 0.02 0.04
T 150529C00039500 C 05/29/15 39.5 0.01 0.04
T 150529C00040000 C 05/29/15 40.0 0.00 0.04
T 150529C00040500 C 05/29/15 40.5 0.00 0.03
T 150529C00041000 C 05/29/15 41.0 0.00 0.03
T 150529C00041500 C 05/29/15 41.5 0.00 0.03
T 150529C00042000 C 05/29/15 42.0 0.00 0.03
T 150529C00042500 C 05/29/15 42.5 0.00 0.03
T 150529C00043000 C 05/29/15 43.0 0.00 0.02
T 150529C00043500 C 05/29/15 43.5 0.00 0.02
T 150529C00044000 C 05/29/15 44.0 0.00 0.02
T 150529P00025000 P 05/29/15 25.0 0.01 0.04
T 150529P00025500 P 05/29/15 25.5 0.01 0.04
T 150529P00026000 P 05/29/15 26.0 0.01 0.04
T 150529P00026500 P 05/29/15 26.5 0.02 0.05
T 150529P00027000 P 05/29/15 27.0 0.02 0.05
T 150529P00027500 P 05/29/15 27.5 0.03 0.06
T 150529P00028000 P 05/29/15 28.0 0.03 0.07
T 150529P00028500 P 05/29/15 28.5 0.04 0.08
T 150529P00029000 P 05/29/15 29.0 0.05 0.09
T 150529P00029500 P 05/29/15 29.5 0.07 0.12
T 150529P00030000 P 05/29/15 30.0 0.12 0.14
T 150529P00030500 P 05/29/15 30.5 0.16 0.19
T 150529P00031000 P 05/29/15 31.0 0.23 0.27
T 150529P00031500 P 05/29/15 31.5 0.34 0.38
T 150529P00032000 P 05/29/15 32.0 0.50 0.55
T 150529P00032500 P 05/29/15 32.5 0.71 0.74
T 150529P00033000 P 05/29/15 33.0 0.99 1.06
T 150529P00033500 P 05/29/15 33.5 1.33 1.42
T 150529P00034000 P 05/29/15 34.0 1.72 1.80
T 150529P00034500 P 05/29/15 34.5 1.97 2.30
T 150529P00035000 P 05/29/15 35.0 2.55 2.77
T 150529P00035500 P 05/29/15 35.5 2.97 3.30
T 150529P00036000 P 05/29/15 36.0 3.35 3.90
T 150529P00036500 P 05/29/15 36.5 3.85 4.60
T 150529P00037000 P 05/29/15 37.0 4.30 4.75
T 150529P00037500 P 05/29/15 37.5 4.80 5.35
T 150529P00038000 P 05/29/15 38.0 5.30 5.85
T 150529P00038500 P 05/29/15 38.5 5.80 6.60
T 150529P00039000 P 05/29/15 39.0 6.30 7.10
T 150529P00039500 P 05/29/15 39.5 6.80 7.35
T 150529P00040000 P 05/29/15 40.0 7.30 8.15
T 150529P00040500 P 05/29/15 40.5 7.80 8.60
T 150529P00041000 P 05/29/15 41.0 8.30 8.85
T 150529P00041500 P 05/29/15 41.5 8.70 9.35
T 150529P00042000 P 05/29/15 42.0 8.20 9.85
T 150529P00042500 P 05/29/15 42.5 8.45 10.35
T 150529P00043000 P 05/29/15 43.0 8.95 10.85
T 150529P00043500 P 05/29/15 43.5 9.40 11.35
T 150529P00044000 P 05/29/15 44.0 9.95 11.85
T 150619C00018000 C 06/19/15 18.0 12.80 16.05
T 150619C00019000 C 06/19/15 19.0 11.90 15.15
T 150619C00020000 C 06/19/15 20.0 10.95 12.75
T 150619C00021000 C 06/19/15 21.0 11.10 11.70
T 150619C00022000 C 06/19/15 22.0 10.05 10.80
T 150619C00023000 C 06/19/15 23.0 9.20 10.15
T 150619C00024000 C 06/19/15 24.0 8.35 8.75
T 150619C00025000 C 06/19/15 25.0 7.20 7.75
T 150619C00026000 C 06/19/15 26.0 6.25 6.85
T 150619C00027000 C 06/19/15 27.0 5.40 5.80
T 150619C00028000 C 06/19/15 28.0 4.45 4.70
T 150619C00029000 C 06/19/15 29.0 3.55 3.70
T 150619C00030000 C 06/19/15 30.0 2.60 2.76
T 150619C00031000 C 06/19/15 31.0 1.85 1.93
T 150619C00032000 C 06/19/15 32.0 1.18 1.21
T 150619C00033000 C 06/19/15 33.0 0.68 0.71
T 150619C00034000 C 06/19/15 34.0 0.37 0.40
T 150619C00035000 C 06/19/15 35.0 0.21 0.23
T 150619C00036000 C 06/19/15 36.0 0.12 0.14
T 150619C00037000 C 06/19/15 37.0 0.07 0.09
T 150619C00038000 C 06/19/15 38.0 0.05 0.06
T 150619C00039000 C 06/19/15 39.0 0.03 0.04
T 150619C00040000 C 06/19/15 40.0 0.02 0.03
T 150619C00041000 C 06/19/15 41.0 0.02 0.03
T 150619C00042000 C 06/19/15 42.0 0.01 0.02
T 150619C00043000 C 06/19/15 43.0 0.01 0.02
T 150619C00044000 C 06/19/15 44.0 0.00 0.02
T 150619C00045000 C 06/19/15 45.0 0.00 0.02
T 150619C00046000 C 06/19/15 46.0 0.00 0.02
T 150619C00047000 C 06/19/15 47.0 0.00 0.02
T 150619C00050000 C 06/19/15 50.0 0.00 0.02
T 150619P00018000 P 06/19/15 18.0 0.00 0.02
T 150619P00019000 P 06/19/15 19.0 0.00 0.02
T 150619P00020000 P 06/19/15 20.0 0.00 0.02
T 150619P00021000 P 06/19/15 21.0 0.00 0.02
T 150619P00022000 P 06/19/15 22.0 0.01 0.02
T 150619P00023000 P 06/19/15 23.0 0.01 0.03
T 150619P00024000 P 06/19/15 24.0 0.02 0.03
T 150619P00025000 P 06/19/15 25.0 0.03 0.04
T 150619P00026000 P 06/19/15 26.0 0.04 0.05
T 150619P00027000 P 06/19/15 27.0 0.05 0.07
T 150619P00028000 P 06/19/15 28.0 0.08 0.10
T 150619P00029000 P 06/19/15 29.0 0.12 0.15
T 150619P00030000 P 06/19/15 30.0 0.21 0.24
T 150619P00031000 P 06/19/15 31.0 0.38 0.40
T 150619P00032000 P 06/19/15 32.0 0.69 0.71
T 150619P00033000 P 06/19/15 33.0 1.18 1.21
T 150619P00034000 P 06/19/15 34.0 1.87 1.91
T 150619P00035000 P 06/19/15 35.0 2.64 2.84
T 150619P00036000 P 06/19/15 36.0 3.40 3.80
T 150619P00037000 P 06/19/15 37.0 4.35 4.75
T 150619P00038000 P 06/19/15 38.0 5.25 5.85
T 150619P00039000 P 06/19/15 39.0 6.20 6.85
T 150619P00040000 P 06/19/15 40.0 6.90 7.95
T 150619P00041000 P 06/19/15 41.0 8.30 8.85
T 150619P00042000 P 06/19/15 42.0 9.30 9.85
T 150619P00043000 P 06/19/15 43.0 10.25 10.90
T 150619P00044000 P 06/19/15 44.0 9.90 13.20
T 150619P00045000 P 06/19/15 45.0 10.75 14.20
T 150619P00046000 P 06/19/15 46.0 11.80 13.90
T 150619P00047000 P 06/19/15 47.0 12.75 16.20
T 150619P00050000 P 06/19/15 50.0 15.90 17.85
T 150717C00018000 C 07/17/15 18.0 12.80 16.15
T 150717C00019000 C 07/17/15 19.0 11.85 15.30
T 150717C00020000 C 07/17/15 20.0 10.85 14.30
T 150717C00021000 C 07/17/15 21.0 9.85 13.25
T 150717C00022000 C 07/17/15 22.0 10.05 10.80
T 150717C00023000 C 07/17/15 23.0 9.00 9.75
T 150717C00024000 C 07/17/15 24.0 8.35 8.75
T 150717C00025000 C 07/17/15 25.0 7.40 7.75
T 150717C00026000 C 07/17/15 26.0 6.40 6.80
T 150717C00027000 C 07/17/15 27.0 5.40 5.70
T 150717C00028000 C 07/17/15 28.0 4.45 4.70
T 150717C00029000 C 07/17/15 29.0 3.50 3.90
T 150717C00030000 C 07/17/15 30.0 2.71 2.81
T 150717C00031000 C 07/17/15 31.0 1.95 2.01
T 150717C00032000 C 07/17/15 32.0 1.28 1.33
T 150717C00033000 C 07/17/15 33.0 0.79 0.83
T 150717C00034000 C 07/17/15 34.0 0.45 0.49
T 150717C00035000 C 07/17/15 35.0 0.27 0.29
T 150717C00036000 C 07/17/15 36.0 0.15 0.17
T 150717C00037000 C 07/17/15 37.0 0.09 0.11
T 150717C00038000 C 07/17/15 38.0 0.06 0.07
T 150717C00039000 C 07/17/15 39.0 0.03 0.04
T 150717C00040000 C 07/17/15 40.0 0.02 0.03
T 150717C00041000 C 07/17/15 41.0 0.02 0.03
T 150717C00042000 C 07/17/15 42.0 0.02 0.03
T 150717C00043000 C 07/17/15 43.0 0.01 0.02
T 150717C00044000 C 07/17/15 44.0 0.01 0.03
T 150717C00045000 C 07/17/15 45.0 0.01 0.02
T 150717P00018000 P 07/17/15 18.0 0.00 0.02
T 150717P00019000 P 07/17/15 19.0 0.00 0.02
T 150717P00020000 P 07/17/15 20.0 0.00 0.02
T 150717P00021000 P 07/17/15 21.0 0.01 0.03
T 150717P00022000 P 07/17/15 22.0 0.01 0.03
T 150717P00023000 P 07/17/15 23.0 0.02 0.04
T 150717P00024000 P 07/17/15 24.0 0.03 0.05
T 150717P00025000 P 07/17/15 25.0 0.05 0.06
T 150717P00026000 P 07/17/15 26.0 0.07 0.08
T 150717P00027000 P 07/17/15 27.0 0.10 0.12
T 150717P00028000 P 07/17/15 28.0 0.16 0.18
T 150717P00029000 P 07/17/15 29.0 0.24 0.27
T 150717P00030000 P 07/17/15 30.0 0.40 0.42
T 150717P00031000 P 07/17/15 31.0 0.65 0.69
T 150717P00032000 P 07/17/15 32.0 1.05 1.07
T 150717P00033000 P 07/17/15 33.0 1.61 1.66
T 150717P00034000 P 07/17/15 34.0 2.32 2.36
T 150717P00035000 P 07/17/15 35.0 3.15 3.30
T 150717P00036000 P 07/17/15 36.0 3.95 4.25
T 150717P00037000 P 07/17/15 37.0 4.80 5.20
T 150717P00038000 P 07/17/15 38.0 5.60 6.30
T 150717P00039000 P 07/17/15 39.0 6.75 7.15
T 150717P00040000 P 07/17/15 40.0 7.75 8.15
T 150717P00041000 P 07/17/15 41.0 7.45 9.30
T 150717P00042000 P 07/17/15 42.0 9.40 10.30
T 150717P00043000 P 07/17/15 43.0 9.35 11.30
T 150717P00044000 P 07/17/15 44.0 10.30 12.30
T 150717P00045000 P 07/17/15 45.0 11.40 13.35
T 151016C00018000 C 10/16/15 18.0 12.85 16.15
T 151016C00019000 C 10/16/15 19.0 11.90 15.15
T 151016C00020000 C 10/16/15 20.0 10.70 14.30
T 151016C00021000 C 10/16/15 21.0 9.85 12.05
T 151016C00022000 C 10/16/15 22.0 9.85 10.70
T 151016C00023000 C 10/16/15 23.0 7.85 11.25
T 151016C00024000 C 10/16/15 24.0 8.25 8.80
T 151016C00025000 C 10/16/15 25.0 7.25 7.80
T 151016C00026000 C 10/16/15 26.0 6.20 6.90
T 151016C00027000 C 10/16/15 27.0 5.45 5.85
T 151016C00028000 C 10/16/15 28.0 4.50 4.90
T 151016C00029000 C 10/16/15 29.0 3.50 4.00
T 151016C00030000 C 10/16/15 30.0 2.86 2.95
T 151016C00031000 C 10/16/15 31.0 2.15 2.21
T 151016C00032000 C 10/16/15 32.0 1.52 1.59
T 151016C00033000 C 10/16/15 33.0 1.04 1.09
T 151016C00034000 C 10/16/15 34.0 0.71 0.74
T 151016C00035000 C 10/16/15 35.0 0.44 0.48
T 151016C00036000 C 10/16/15 36.0 0.29 0.31
T 151016C00037000 C 10/16/15 37.0 0.15 0.20
T 151016C00038000 C 10/16/15 38.0 0.10 0.13
T 151016C00039000 C 10/16/15 39.0 0.06 0.09
T 151016C00040000 C 10/16/15 40.0 0.04 0.07
T 151016C00041000 C 10/16/15 41.0 0.03 0.05
T 151016P00018000 P 10/16/15 18.0 0.01 0.04
T 151016P00019000 P 10/16/15 19.0 0.02 0.05
T 151016P00020000 P 10/16/15 20.0 0.03 0.05
T 151016P00021000 P 10/16/15 21.0 0.04 0.06
T 151016P00022000 P 10/16/15 22.0 0.05 0.08
T 151016P00023000 P 10/16/15 23.0 0.07 0.10
T 151016P00024000 P 10/16/15 24.0 0.10 0.13
T 151016P00025000 P 10/16/15 25.0 0.14 0.17
T 151016P00026000 P 10/16/15 26.0 0.20 0.23
T 151016P00027000 P 10/16/15 27.0 0.29 0.32
T 151016P00028000 P 10/16/15 28.0 0.42 0.45
T 151016P00029000 P 10/16/15 29.0 0.60 0.64
T 151016P00030000 P 10/16/15 30.0 0.86 0.89
T 151016P00031000 P 10/16/15 31.0 1.21 1.25
T 151016P00032000 P 10/16/15 32.0 1.67 1.71
T 151016P00033000 P 10/16/15 33.0 2.24 2.30
T 151016P00034000 P 10/16/15 34.0 2.95 3.00
T 151016P00035000 P 10/16/15 35.0 3.70 3.80
T 151016P00036000 P 10/16/15 36.0 4.45 4.75
T 151016P00037000 P 10/16/15 37.0 5.25 5.65
T 151016P00038000 P 10/16/15 38.0 6.15 7.20
T 151016P00039000 P 10/16/15 39.0 6.75 7.80
T 151016P00040000 P 10/16/15 40.0 8.10 8.80
T 151016P00041000 P 10/16/15 41.0 9.15 10.50
T 160115C00018000 C 01/15/16 18.0 12.20 16.55
T 160115C00020000 C 01/15/16 20.0 11.70 13.25
T 160115C00023000 C 01/15/16 23.0 9.25 9.75
T 160115C00025000 C 01/15/16 25.0 7.35 7.80
T 160115C00028000 C 01/15/16 28.0 4.60 4.75
T 160115C00030000 C 01/15/16 30.0 3.00 3.10
T 160115C00032000 C 01/15/16 32.0 1.76 1.79
T 160115C00035000 C 01/15/16 35.0 0.64 0.68
T 160115C00037000 C 01/15/16 37.0 0.31 0.33
T 160115C00040000 C 01/15/16 40.0 0.10 0.13
T 160115C00042000 C 01/15/16 42.0 0.04 0.07
T 160115C00045000 C 01/15/16 45.0 0.01 0.04
T 160115C00047000 C 01/15/16 47.0 0.00 0.03
T 160115C00050000 C 01/15/16 50.0 0.00 0.02
T 160115P00018000 P 01/15/16 18.0 0.05 0.08
T 160115P00020000 P 01/15/16 20.0 0.08 0.11
T 160115P00023000 P 01/15/16 23.0 0.19 0.21
T 160115P00025000 P 01/15/16 25.0 0.32 0.35
T 160115P00028000 P 01/15/16 28.0 0.76 0.79
T 160115P00030000 P 01/15/16 30.0 1.34 1.35
T 160115P00032000 P 01/15/16 32.0 2.25 2.29
T 160115P00035000 P 01/15/16 35.0 4.30 4.40
T 160115P00037000 P 01/15/16 37.0 5.75 6.20
T 160115P00040000 P 01/15/16 40.0 8.55 9.10
T 160115P00042000 P 01/15/16 42.0 10.50 11.35
T 160115P00045000 P 01/15/16 45.0 13.45 14.15
T 160115P00047000 P 01/15/16 47.0 15.40 16.40
T 160115P00050000 P 01/15/16 50.0 18.20 20.80
T 170120C00018000 C 01/20/17 18.0 12.20 17.00
T 170120C00020000 C 01/20/17 20.0 10.15 13.15
T 170120C00023000 C 01/20/17 23.0 9.40 11.15
T 170120C00025000 C 01/20/17 25.0 7.35 7.85
T 170120C00028000 C 01/20/17 28.0 4.80 5.15
T 170120C00030000 C 01/20/17 30.0 3.40 3.55
T 170120C00032000 C 01/20/17 32.0 2.34 2.47
T 170120C00035000 C 01/20/17 35.0 1.28 1.35
T 170120C00037000 C 01/20/17 37.0 0.80 0.90
T 170120C00040000 C 01/20/17 40.0 0.41 0.55
T 170120C00042000 C 01/20/17 42.0 0.23 0.33
T 170120C00045000 C 01/20/17 45.0 0.11 0.19
T 170120C00047000 C 01/20/17 47.0 0.05 0.15
T 170120C00050000 C 01/20/17 50.0 0.02 0.11
T 170120P00018000 P 01/20/17 18.0 0.27 0.36
T 170120P00020000 P 01/20/17 20.0 0.42 0.52
T 170120P00023000 P 01/20/17 23.0 0.81 0.93
T 170120P00025000 P 01/20/17 25.0 1.22 1.34
T 170120P00028000 P 01/20/17 28.0 2.15 2.25
T 170120P00030000 P 01/20/17 30.0 3.05 3.20
T 170120P00032000 P 01/20/17 32.0 4.15 4.30
T 170120P00035000 P 01/20/17 35.0 6.20 6.40
T 170120P00037000 P 01/20/17 37.0 7.50 8.00
T 170120P00040000 P 01/20/17 40.0 10.10 10.65
T 170120P00042000 P 01/20/17 42.0 11.95 13.55
T 170120P00045000 P 01/20/17 45.0 13.05 17.40
T 170120P00047000 P 01/20/17 47.0 16.55 17.65
T 170120P00050000 P 01/20/17 50.0 19.60 20.70

OPRA data is delayed 15 minutes.