Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

At&t (T)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 150130C00024000 C 01/30/15 24.0 8.60 9.15
T 150130C00025000 C 01/30/15 25.0 7.60 8.15
T 150130C00025500 C 01/30/15 25.5 7.15 7.65
T 150130C00026000 C 01/30/15 26.0 6.65 7.15
T 150130C00026500 C 01/30/15 26.5 6.15 6.65
T 150130C00027000 C 01/30/15 27.0 5.65 6.15
T 150130C00027500 C 01/30/15 27.5 5.15 5.65
T 150130C00028000 C 01/30/15 28.0 4.65 5.15
T 150130C00028500 C 01/30/15 28.5 4.15 4.65
T 150130C00029000 C 01/30/15 29.0 3.65 4.15
T 150130C00029500 C 01/30/15 29.5 3.15 3.65
T 150130C00030000 C 01/30/15 30.0 2.40 3.15
T 150130C00030500 C 01/30/15 30.5 1.90 2.63
T 150130C00031000 C 01/30/15 31.0 1.62 2.10
T 150130C00031500 C 01/30/15 31.5 0.92 1.62
T 150130C00032000 C 01/30/15 32.0 0.75 1.11
T 150130C00032500 C 01/30/15 32.5 0.46 0.61
T 150130C00033000 C 01/30/15 33.0 0.11 0.14
T 150130C00033500 C 01/30/15 33.5 0.00 0.02
T 150130C00034000 C 01/30/15 34.0 0.00 0.02
T 150130C00034500 C 01/30/15 34.5 0.00 0.02
T 150130C00035000 C 01/30/15 35.0 0.00 0.02
T 150130C00035500 C 01/30/15 35.5 0.00 0.02
T 150130C00036000 C 01/30/15 36.0 0.00 0.02
T 150130C00036500 C 01/30/15 36.5 0.00 0.02
T 150130C00037000 C 01/30/15 37.0 0.00 0.02
T 150130C00037500 C 01/30/15 37.5 0.00 0.02
T 150130C00038000 C 01/30/15 38.0 0.00 0.02
T 150130C00038500 C 01/30/15 38.5 0.00 0.02
T 150130C00039000 C 01/30/15 39.0 0.00 0.02
T 150130C00039500 C 01/30/15 39.5 0.00 0.02
T 150130C00040000 C 01/30/15 40.0 0.00 0.02
T 150130C00040500 C 01/30/15 40.5 0.00 0.02
T 150130C00041000 C 01/30/15 41.0 0.00 0.02
T 150130C00041500 C 01/30/15 41.5 0.00 0.02
T 150130C00042000 C 01/30/15 42.0 0.00 0.02
T 150130C00042500 C 01/30/15 42.5 0.00 0.02
T 150130C00043000 C 01/30/15 43.0 0.00 0.02
T 150130C00043500 C 01/30/15 43.5 0.00 0.02
T 150130C00044000 C 01/30/15 44.0 0.00 0.02
T 150130P00024000 P 01/30/15 24.0 0.00 0.01
T 150130P00025000 P 01/30/15 25.0 0.00 0.02
T 150130P00025500 P 01/30/15 25.5 0.00 0.02
T 150130P00026000 P 01/30/15 26.0 0.00 0.02
T 150130P00026500 P 01/30/15 26.5 0.00 0.02
T 150130P00027000 P 01/30/15 27.0 0.00 0.02
T 150130P00027500 P 01/30/15 27.5 0.00 0.02
T 150130P00028000 P 01/30/15 28.0 0.00 0.01
T 150130P00028500 P 01/30/15 28.5 0.00 0.01
T 150130P00029000 P 01/30/15 29.0 0.00 0.01
T 150130P00029500 P 01/30/15 29.5 0.00 0.02
T 150130P00030000 P 01/30/15 30.0 0.00 0.01
T 150130P00030500 P 01/30/15 30.5 0.00 0.02
T 150130P00031000 P 01/30/15 31.0 0.00 0.01
T 150130P00031500 P 01/30/15 31.5 0.00 0.01
T 150130P00032000 P 01/30/15 32.0 0.00 0.01
T 150130P00032500 P 01/30/15 32.5 0.02 0.04
T 150130P00033000 P 01/30/15 33.0 0.15 0.18
T 150130P00033500 P 01/30/15 33.5 0.51 0.58
T 150130P00034000 P 01/30/15 34.0 1.02 1.06
T 150130P00034500 P 01/30/15 34.5 1.39 1.64
T 150130P00035000 P 01/30/15 35.0 1.88 2.14
T 150130P00035500 P 01/30/15 35.5 2.37 2.64
T 150130P00036000 P 01/30/15 36.0 2.87 3.15
T 150130P00036500 P 01/30/15 36.5 3.35 3.65
T 150130P00037000 P 01/30/15 37.0 3.85 4.15
T 150130P00037500 P 01/30/15 37.5 4.35 4.60
T 150130P00038000 P 01/30/15 38.0 4.85 5.15
T 150130P00038500 P 01/30/15 38.5 5.35 5.65
T 150130P00039000 P 01/30/15 39.0 5.85 6.10
T 150130P00039500 P 01/30/15 39.5 6.35 6.70
T 150130P00040000 P 01/30/15 40.0 6.85 7.10
T 150130P00040500 P 01/30/15 40.5 7.30 7.75
T 150130P00041000 P 01/30/15 41.0 7.80 8.35
T 150130P00041500 P 01/30/15 41.5 8.30 8.70
T 150130P00042000 P 01/30/15 42.0 8.75 9.20
T 150130P00042500 P 01/30/15 42.5 7.95 9.95
T 150130P00043000 P 01/30/15 43.0 8.45 10.30
T 150130P00043500 P 01/30/15 43.5 8.95 10.85
T 150130P00044000 P 01/30/15 44.0 9.60 11.15
T 150206C00024000 C 02/06/15 24.0 8.60 9.25
T 150206C00025000 C 02/06/15 25.0 7.60 8.15
T 150206C00026000 C 02/06/15 26.0 6.65 7.15
T 150206C00026500 C 02/06/15 26.5 6.15 6.65
T 150206C00027000 C 02/06/15 27.0 5.65 6.15
T 150206C00027500 C 02/06/15 27.5 5.15 5.65
T 150206C00028000 C 02/06/15 28.0 4.65 5.15
T 150206C00028500 C 02/06/15 28.5 4.15 4.65
T 150206C00029000 C 02/06/15 29.0 3.65 4.15
T 150206C00029500 C 02/06/15 29.5 3.15 3.65
T 150206C00030000 C 02/06/15 30.0 2.43 3.15
T 150206C00030500 C 02/06/15 30.5 2.38 2.63
T 150206C00031000 C 02/06/15 31.0 1.64 2.14
T 150206C00031500 C 02/06/15 31.5 1.40 1.66
T 150206C00032000 C 02/06/15 32.0 1.04 1.15
T 150206C00032500 C 02/06/15 32.5 0.64 0.72
T 150206C00033000 C 02/06/15 33.0 0.33 0.35
T 150206C00033500 C 02/06/15 33.5 0.13 0.15
T 150206C00034000 C 02/06/15 34.0 0.05 0.07
T 150206C00034500 C 02/06/15 34.5 0.01 0.03
T 150206C00035000 C 02/06/15 35.0 0.00 0.02
T 150206C00035500 C 02/06/15 35.5 0.00 0.02
T 150206C00036000 C 02/06/15 36.0 0.00 0.02
T 150206C00036500 C 02/06/15 36.5 0.00 0.02
T 150206C00037000 C 02/06/15 37.0 0.00 0.02
T 150206C00037500 C 02/06/15 37.5 0.00 0.02
T 150206C00038000 C 02/06/15 38.0 0.00 0.02
T 150206C00038500 C 02/06/15 38.5 0.00 0.02
T 150206C00039000 C 02/06/15 39.0 0.00 0.02
T 150206C00039500 C 02/06/15 39.5 0.00 0.02
T 150206C00040000 C 02/06/15 40.0 0.00 0.02
T 150206C00040500 C 02/06/15 40.5 0.00 0.02
T 150206C00041000 C 02/06/15 41.0 0.00 0.02
T 150206C00041500 C 02/06/15 41.5 0.00 0.02
T 150206C00042000 C 02/06/15 42.0 0.00 0.02
T 150206C00042500 C 02/06/15 42.5 0.00 0.02
T 150206C00043000 C 02/06/15 43.0 0.00 0.02
T 150206C00043500 C 02/06/15 43.5 0.00 0.02
T 150206C00044000 C 02/06/15 44.0 0.00 0.02
T 150206P00024000 P 02/06/15 24.0 0.00 0.02
T 150206P00025000 P 02/06/15 25.0 0.00 0.02
T 150206P00026000 P 02/06/15 26.0 0.00 0.02
T 150206P00026500 P 02/06/15 26.5 0.00 0.02
T 150206P00027000 P 02/06/15 27.0 0.00 0.01
T 150206P00027500 P 02/06/15 27.5 0.00 0.01
T 150206P00028000 P 02/06/15 28.0 0.00 0.01
T 150206P00028500 P 02/06/15 28.5 0.00 0.02
T 150206P00029000 P 02/06/15 29.0 0.00 0.02
T 150206P00029500 P 02/06/15 29.5 0.01 0.03
T 150206P00030000 P 02/06/15 30.0 0.01 0.03
T 150206P00030500 P 02/06/15 30.5 0.02 0.04
T 150206P00031000 P 02/06/15 31.0 0.03 0.04
T 150206P00031500 P 02/06/15 31.5 0.05 0.08
T 150206P00032000 P 02/06/15 32.0 0.10 0.12
T 150206P00032500 P 02/06/15 32.5 0.20 0.21
T 150206P00033000 P 02/06/15 33.0 0.31 0.40
T 150206P00033500 P 02/06/15 33.5 0.57 0.70
T 150206P00034000 P 02/06/15 34.0 1.03 1.12
T 150206P00034500 P 02/06/15 34.5 1.42 1.60
T 150206P00035000 P 02/06/15 35.0 1.90 2.09
T 150206P00035500 P 02/06/15 35.5 2.39 2.63
T 150206P00036000 P 02/06/15 36.0 2.89 3.40
T 150206P00036500 P 02/06/15 36.5 3.35 3.90
T 150206P00037000 P 02/06/15 37.0 3.85 4.20
T 150206P00037500 P 02/06/15 37.5 4.35 4.90
T 150206P00038000 P 02/06/15 38.0 4.85 5.40
T 150206P00038500 P 02/06/15 38.5 5.35 5.90
T 150206P00039000 P 02/06/15 39.0 5.85 6.40
T 150206P00039500 P 02/06/15 39.5 6.35 6.90
T 150206P00040000 P 02/06/15 40.0 6.85 7.40
T 150206P00040500 P 02/06/15 40.5 7.25 7.90
T 150206P00041000 P 02/06/15 41.0 7.75 8.40
T 150206P00041500 P 02/06/15 41.5 7.15 10.25
T 150206P00042000 P 02/06/15 42.0 8.80 9.25
T 150206P00042500 P 02/06/15 42.5 9.25 9.60
T 150206P00043000 P 02/06/15 43.0 8.45 10.20
T 150206P00043500 P 02/06/15 43.5 9.15 10.75
T 150206P00044000 P 02/06/15 44.0 9.65 11.25
T 150213C00024000 C 02/13/15 24.0 8.60 9.25
T 150213C00025000 C 02/13/15 25.0 7.65 8.20
T 150213C00026000 C 02/13/15 26.0 6.65 7.15
T 150213C00027000 C 02/13/15 27.0 5.65 6.15
T 150213C00027500 C 02/13/15 27.5 5.15 5.65
T 150213C00028000 C 02/13/15 28.0 4.65 5.15
T 150213C00028500 C 02/13/15 28.5 4.15 4.65
T 150213C00029000 C 02/13/15 29.0 3.40 4.15
T 150213C00029500 C 02/13/15 29.5 2.94 3.65
T 150213C00030000 C 02/13/15 30.0 2.90 3.15
T 150213C00030500 C 02/13/15 30.5 2.17 2.69
T 150213C00031000 C 02/13/15 31.0 1.96 2.19
T 150213C00031500 C 02/13/15 31.5 1.57 1.69
T 150213C00032000 C 02/13/15 32.0 1.12 1.23
T 150213C00032500 C 02/13/15 32.5 0.75 0.83
T 150213C00033000 C 02/13/15 33.0 0.46 0.48
T 150213C00033500 C 02/13/15 33.5 0.24 0.28
T 150213C00034000 C 02/13/15 34.0 0.11 0.13
T 150213C00034500 C 02/13/15 34.5 0.04 0.07
T 150213C00035000 C 02/13/15 35.0 0.00 0.03
T 150213C00035500 C 02/13/15 35.5 0.00 0.02
T 150213C00036000 C 02/13/15 36.0 0.00 0.02
T 150213C00036500 C 02/13/15 36.5 0.00 0.02
T 150213C00037000 C 02/13/15 37.0 0.00 0.02
T 150213C00037500 C 02/13/15 37.5 0.00 0.02
T 150213C00038000 C 02/13/15 38.0 0.00 0.02
T 150213C00038500 C 02/13/15 38.5 0.00 0.02
T 150213C00039000 C 02/13/15 39.0 0.00 0.02
T 150213C00039500 C 02/13/15 39.5 0.00 0.02
T 150213C00040000 C 02/13/15 40.0 0.00 0.02
T 150213C00040500 C 02/13/15 40.5 0.00 0.02
T 150213C00041000 C 02/13/15 41.0 0.00 0.02
T 150213C00041500 C 02/13/15 41.5 0.00 0.02
T 150213C00042000 C 02/13/15 42.0 0.00 0.02
T 150213C00042500 C 02/13/15 42.5 0.00 0.02
T 150213C00043000 C 02/13/15 43.0 0.00 0.02
T 150213C00043500 C 02/13/15 43.5 0.00 0.02
T 150213C00044000 C 02/13/15 44.0 0.00 0.02
T 150213P00024000 P 02/13/15 24.0 0.00 0.01
T 150213P00025000 P 02/13/15 25.0 0.00 0.02
T 150213P00026000 P 02/13/15 26.0 0.00 0.01
T 150213P00027000 P 02/13/15 27.0 0.00 0.03
T 150213P00027500 P 02/13/15 27.5 0.01 0.03
T 150213P00028000 P 02/13/15 28.0 0.01 0.03
T 150213P00028500 P 02/13/15 28.5 0.01 0.04
T 150213P00029000 P 02/13/15 29.0 0.01 0.05
T 150213P00029500 P 02/13/15 29.5 0.02 0.06
T 150213P00030000 P 02/13/15 30.0 0.03 0.07
T 150213P00030500 P 02/13/15 30.5 0.05 0.08
T 150213P00031000 P 02/13/15 31.0 0.06 0.08
T 150213P00031500 P 02/13/15 31.5 0.10 0.13
T 150213P00032000 P 02/13/15 32.0 0.17 0.20
T 150213P00032500 P 02/13/15 32.5 0.26 0.33
T 150213P00033000 P 02/13/15 33.0 0.49 0.52
T 150213P00033500 P 02/13/15 33.5 0.71 0.82
T 150213P00034000 P 02/13/15 34.0 1.14 1.17
T 150213P00034500 P 02/13/15 34.5 1.45 1.63
T 150213P00035000 P 02/13/15 35.0 1.91 2.15
T 150213P00035500 P 02/13/15 35.5 2.40 2.86
T 150213P00036000 P 02/13/15 36.0 2.90 3.65
T 150213P00036500 P 02/13/15 36.5 3.35 4.15
T 150213P00037000 P 02/13/15 37.0 3.85 4.40
T 150213P00037500 P 02/13/15 37.5 4.35 4.90
T 150213P00038000 P 02/13/15 38.0 4.85 5.20
T 150213P00038500 P 02/13/15 38.5 5.35 5.75
T 150213P00039000 P 02/13/15 39.0 5.85 6.40
T 150213P00039500 P 02/13/15 39.5 6.35 6.90
T 150213P00040000 P 02/13/15 40.0 6.85 7.40
T 150213P00040500 P 02/13/15 40.5 7.25 7.90
T 150213P00041000 P 02/13/15 41.0 7.75 8.40
T 150213P00041500 P 02/13/15 41.5 8.25 8.90
T 150213P00042000 P 02/13/15 42.0 8.75 9.40
T 150213P00042500 P 02/13/15 42.5 8.10 9.75
T 150213P00043000 P 02/13/15 43.0 8.45 10.15
T 150213P00043500 P 02/13/15 43.5 8.95 10.80
T 150213P00044000 P 02/13/15 44.0 9.45 11.20
T 150220C00019000 C 02/20/15 19.0 12.25 14.20
T 150220C00020000 C 02/20/15 20.0 11.25 13.20
T 150220C00021000 C 02/20/15 21.0 10.25 12.20
T 150220C00023000 C 02/20/15 23.0 9.60 10.20
T 150220C00024000 C 02/20/15 24.0 8.60 9.15
T 150220C00025000 C 02/20/15 25.0 7.35 8.15
T 150220C00025500 C 02/20/15 25.5 7.15 7.65
T 150220C00026000 C 02/20/15 26.0 6.60 7.15
T 150220C00026500 C 02/20/15 26.5 6.15 6.65
T 150220C00027000 C 02/20/15 27.0 5.65 6.15
T 150220C00027500 C 02/20/15 27.5 5.15 5.65
T 150220C00028000 C 02/20/15 28.0 4.65 5.15
T 150220C00028500 C 02/20/15 28.5 3.90 4.65
T 150220C00029000 C 02/20/15 29.0 3.40 4.15
T 150220C00029500 C 02/20/15 29.5 2.95 3.65
T 150220C00030000 C 02/20/15 30.0 2.91 3.20
T 150220C00030500 C 02/20/15 30.5 2.15 2.68
T 150220C00031000 C 02/20/15 31.0 2.05 2.21
T 150220C00031500 C 02/20/15 31.5 1.61 1.69
T 150220C00032000 C 02/20/15 32.0 1.19 1.34
T 150220C00032500 C 02/20/15 32.5 0.84 0.87
T 150220C00033000 C 02/20/15 33.0 0.54 0.56
T 150220C00033500 C 02/20/15 33.5 0.32 0.34
T 150220C00034000 C 02/20/15 34.0 0.17 0.19
T 150220C00034500 C 02/20/15 34.5 0.09 0.11
T 150220C00035000 C 02/20/15 35.0 0.04 0.05
T 150220C00035500 C 02/20/15 35.5 0.00 0.03
T 150220C00036000 C 02/20/15 36.0 0.01 0.02
T 150220C00036500 C 02/20/15 36.5 0.00 0.02
T 150220C00037000 C 02/20/15 37.0 0.00 0.02
T 150220C00037500 C 02/20/15 37.5 0.00 0.02
T 150220C00038000 C 02/20/15 38.0 0.00 0.02
T 150220C00038500 C 02/20/15 38.5 0.00 0.02
T 150220C00039000 C 02/20/15 39.0 0.00 0.02
T 150220C00039500 C 02/20/15 39.5 0.00 0.02
T 150220C00040000 C 02/20/15 40.0 0.00 0.02
T 150220C00040500 C 02/20/15 40.5 0.00 0.02
T 150220C00041000 C 02/20/15 41.0 0.00 0.02
T 150220C00041500 C 02/20/15 41.5 0.00 0.02
T 150220C00042000 C 02/20/15 42.0 0.00 0.02
T 150220C00042500 C 02/20/15 42.5 0.00 0.02
T 150220C00043000 C 02/20/15 43.0 0.00 0.02
T 150220C00044000 C 02/20/15 44.0 0.00 0.02
T 150220P00019000 P 02/20/15 19.0 0.00 0.01
T 150220P00020000 P 02/20/15 20.0 0.00 0.01
T 150220P00021000 P 02/20/15 21.0 0.00 0.01
T 150220P00023000 P 02/20/15 23.0 0.00 0.01
T 150220P00024000 P 02/20/15 24.0 0.00 0.01
T 150220P00025000 P 02/20/15 25.0 0.00 0.01
T 150220P00025500 P 02/20/15 25.5 0.00 0.02
T 150220P00026000 P 02/20/15 26.0 0.00 0.02
T 150220P00026500 P 02/20/15 26.5 0.01 0.03
T 150220P00027000 P 02/20/15 27.0 0.01 0.03
T 150220P00027500 P 02/20/15 27.5 0.01 0.04
T 150220P00028000 P 02/20/15 28.0 0.02 0.04
T 150220P00028500 P 02/20/15 28.5 0.02 0.05
T 150220P00029000 P 02/20/15 29.0 0.03 0.05
T 150220P00029500 P 02/20/15 29.5 0.04 0.06
T 150220P00030000 P 02/20/15 30.0 0.05 0.07
T 150220P00030500 P 02/20/15 30.5 0.07 0.09
T 150220P00031000 P 02/20/15 31.0 0.11 0.13
T 150220P00031500 P 02/20/15 31.5 0.17 0.18
T 150220P00032000 P 02/20/15 32.0 0.25 0.27
T 150220P00032500 P 02/20/15 32.5 0.38 0.41
T 150220P00033000 P 02/20/15 33.0 0.58 0.61
T 150220P00033500 P 02/20/15 33.5 0.85 0.89
T 150220P00034000 P 02/20/15 34.0 1.19 1.24
T 150220P00034500 P 02/20/15 34.5 1.50 1.69
T 150220P00035000 P 02/20/15 35.0 1.94 2.19
T 150220P00035500 P 02/20/15 35.5 2.42 2.75
T 150220P00036000 P 02/20/15 36.0 2.90 3.45
T 150220P00036500 P 02/20/15 36.5 3.35 4.15
T 150220P00037000 P 02/20/15 37.0 3.85 4.20
T 150220P00037500 P 02/20/15 37.5 4.35 4.90
T 150220P00038000 P 02/20/15 38.0 4.85 5.40
T 150220P00038500 P 02/20/15 38.5 5.35 5.90
T 150220P00039000 P 02/20/15 39.0 5.85 6.40
T 150220P00039500 P 02/20/15 39.5 6.35 6.90
T 150220P00040000 P 02/20/15 40.0 6.85 7.40
T 150220P00040500 P 02/20/15 40.5 7.30 7.90
T 150220P00041000 P 02/20/15 41.0 7.75 8.40
T 150220P00041500 P 02/20/15 41.5 8.30 8.90
T 150220P00042000 P 02/20/15 42.0 8.75 9.40
T 150220P00042500 P 02/20/15 42.5 9.30 9.65
T 150220P00043000 P 02/20/15 43.0 8.45 10.20
T 150220P00044000 P 02/20/15 44.0 9.45 11.20
T 150227C00024000 C 02/27/15 24.0 8.60 9.15
T 150227C00025000 C 02/27/15 25.0 7.65 8.15
T 150227C00026000 C 02/27/15 26.0 6.65 7.15
T 150227C00026500 C 02/27/15 26.5 6.15 6.65
T 150227C00027000 C 02/27/15 27.0 5.65 6.15
T 150227C00027500 C 02/27/15 27.5 4.90 5.65
T 150227C00028000 C 02/27/15 28.0 4.40 5.15
T 150227C00028500 C 02/27/15 28.5 3.90 4.65
T 150227C00029000 C 02/27/15 29.0 3.70 4.20
T 150227C00029500 C 02/27/15 29.5 3.20 3.70
T 150227C00030000 C 02/27/15 30.0 2.95 3.20
T 150227C00030500 C 02/27/15 30.5 2.15 2.72
T 150227C00031000 C 02/27/15 31.0 2.09 2.26
T 150227C00031500 C 02/27/15 31.5 1.66 1.82
T 150227C00032000 C 02/27/15 32.0 1.27 1.38
T 150227C00032500 C 02/27/15 32.5 0.91 1.04
T 150227C00033000 C 02/27/15 33.0 0.62 0.65
T 150227C00033500 C 02/27/15 33.5 0.40 0.41
T 150227C00034000 C 02/27/15 34.0 0.23 0.26
T 150227C00034500 C 02/27/15 34.5 0.11 0.16
T 150227C00035000 C 02/27/15 35.0 0.06 0.08
T 150227C00035500 C 02/27/15 35.5 0.01 0.04
T 150227C00036000 C 02/27/15 36.0 0.01 0.03
T 150227C00036500 C 02/27/15 36.5 0.00 0.02
T 150227C00037000 C 02/27/15 37.0 0.00 0.02
T 150227C00037500 C 02/27/15 37.5 0.00 0.02
T 150227C00038000 C 02/27/15 38.0 0.00 0.02
T 150227C00038500 C 02/27/15 38.5 0.00 0.02
T 150227C00039000 C 02/27/15 39.0 0.00 0.02
T 150227C00039500 C 02/27/15 39.5 0.00 0.02
T 150227C00040000 C 02/27/15 40.0 0.00 0.02
T 150227C00040500 C 02/27/15 40.5 0.00 0.02
T 150227C00041000 C 02/27/15 41.0 0.00 0.02
T 150227C00041500 C 02/27/15 41.5 0.00 0.02
T 150227C00042000 C 02/27/15 42.0 0.00 0.02
T 150227C00042500 C 02/27/15 42.5 0.00 0.02
T 150227C00043000 C 02/27/15 43.0 0.00 0.02
T 150227C00043500 C 02/27/15 43.5 0.00 0.02
T 150227C00044000 C 02/27/15 44.0 0.00 0.02
T 150227P00024000 P 02/27/15 24.0 0.00 0.03
T 150227P00025000 P 02/27/15 25.0 0.00 0.03
T 150227P00026000 P 02/27/15 26.0 0.01 0.04
T 150227P00026500 P 02/27/15 26.5 0.01 0.05
T 150227P00027000 P 02/27/15 27.0 0.01 0.06
T 150227P00027500 P 02/27/15 27.5 0.01 0.06
T 150227P00028000 P 02/27/15 28.0 0.01 0.07
T 150227P00028500 P 02/27/15 28.5 0.02 0.08
T 150227P00029000 P 02/27/15 29.0 0.04 0.10
T 150227P00029500 P 02/27/15 29.5 0.05 0.11
T 150227P00030000 P 02/27/15 30.0 0.08 0.13
T 150227P00030500 P 02/27/15 30.5 0.10 0.17
T 150227P00031000 P 02/27/15 31.0 0.15 0.20
T 150227P00031500 P 02/27/15 31.5 0.20 0.24
T 150227P00032000 P 02/27/15 32.0 0.32 0.34
T 150227P00032500 P 02/27/15 32.5 0.42 0.49
T 150227P00033000 P 02/27/15 33.0 0.66 0.69
T 150227P00033500 P 02/27/15 33.5 0.85 0.96
T 150227P00034000 P 02/27/15 34.0 1.20 1.31
T 150227P00034500 P 02/27/15 34.5 1.56 1.70
T 150227P00035000 P 02/27/15 35.0 1.97 2.21
T 150227P00035500 P 02/27/15 35.5 2.43 2.75
T 150227P00036000 P 02/27/15 36.0 2.91 3.25
T 150227P00036500 P 02/27/15 36.5 3.35 4.15
T 150227P00037000 P 02/27/15 37.0 3.85 4.40
T 150227P00037500 P 02/27/15 37.5 4.35 4.90
T 150227P00038000 P 02/27/15 38.0 4.85 5.40
T 150227P00038500 P 02/27/15 38.5 5.35 5.90
T 150227P00039000 P 02/27/15 39.0 5.85 6.40
T 150227P00039500 P 02/27/15 39.5 6.35 6.90
T 150227P00040000 P 02/27/15 40.0 6.85 7.40
T 150227P00040500 P 02/27/15 40.5 7.25 7.90
T 150227P00041000 P 02/27/15 41.0 7.80 8.40
T 150227P00041500 P 02/27/15 41.5 8.30 8.90
T 150227P00042000 P 02/27/15 42.0 8.80 9.40
T 150227P00042500 P 02/27/15 42.5 8.10 9.95
T 150227P00043000 P 02/27/15 43.0 8.65 10.45
T 150227P00043500 P 02/27/15 43.5 9.10 12.15
T 150227P00044000 P 02/27/15 44.0 10.30 11.35
T 150306C00025000 C 03/06/15 25.0 7.60 8.15
T 150306C00026000 C 03/06/15 26.0 6.65 7.15
T 150306C00027000 C 03/06/15 27.0 5.40 6.15
T 150306C00027500 C 03/06/15 27.5 4.90 5.65
T 150306C00028000 C 03/06/15 28.0 4.40 5.20
T 150306C00028500 C 03/06/15 28.5 3.90 4.70
T 150306C00029000 C 03/06/15 29.0 3.70 4.20
T 150306C00029500 C 03/06/15 29.5 2.99 3.70
T 150306C00030000 C 03/06/15 30.0 2.52 3.25
T 150306C00030500 C 03/06/15 30.5 2.58 2.76
T 150306C00031000 C 03/06/15 31.0 2.14 2.31
T 150306C00031500 C 03/06/15 31.5 1.71 1.87
T 150306C00032000 C 03/06/15 32.0 1.32 1.47
T 150306C00032500 C 03/06/15 32.5 0.98 1.04
T 150306C00033000 C 03/06/15 33.0 0.69 0.72
T 150306C00033500 C 03/06/15 33.5 0.45 0.48
T 150306C00034000 C 03/06/15 34.0 0.26 0.32
T 150306C00034500 C 03/06/15 34.5 0.15 0.20
T 150306C00035000 C 03/06/15 35.0 0.07 0.12
T 150306C00035500 C 03/06/15 35.5 0.03 0.06
T 150306C00036000 C 03/06/15 36.0 0.02 0.04
T 150306C00036500 C 03/06/15 36.5 0.00 0.03
T 150306C00037000 C 03/06/15 37.0 0.00 0.02
T 150306C00037500 C 03/06/15 37.5 0.00 0.02
T 150306C00038000 C 03/06/15 38.0 0.00 0.02
T 150306C00038500 C 03/06/15 38.5 0.00 0.02
T 150306C00039000 C 03/06/15 39.0 0.00 0.02
T 150306C00039500 C 03/06/15 39.5 0.00 0.02
T 150306C00040000 C 03/06/15 40.0 0.00 0.02
T 150306C00040500 C 03/06/15 40.5 0.00 0.02
T 150306C00041000 C 03/06/15 41.0 0.00 0.02
T 150306C00041500 C 03/06/15 41.5 0.00 0.02
T 150306C00042000 C 03/06/15 42.0 0.00 0.02
T 150306C00042500 C 03/06/15 42.5 0.00 0.02
T 150306C00043000 C 03/06/15 43.0 0.00 0.02
T 150306C00043500 C 03/06/15 43.5 0.00 0.02
T 150306C00044000 C 03/06/15 44.0 0.00 0.02
T 150306P00025000 P 03/06/15 25.0 0.01 0.04
T 150306P00026000 P 03/06/15 26.0 0.01 0.05
T 150306P00027000 P 03/06/15 27.0 0.01 0.07
T 150306P00027500 P 03/06/15 27.5 0.02 0.08
T 150306P00028000 P 03/06/15 28.0 0.03 0.08
T 150306P00028500 P 03/06/15 28.5 0.04 0.09
T 150306P00029000 P 03/06/15 29.0 0.05 0.11
T 150306P00029500 P 03/06/15 29.5 0.08 0.13
T 150306P00030000 P 03/06/15 30.0 0.10 0.16
T 150306P00030500 P 03/06/15 30.5 0.14 0.20
T 150306P00031000 P 03/06/15 31.0 0.18 0.23
T 150306P00031500 P 03/06/15 31.5 0.25 0.29
T 150306P00032000 P 03/06/15 32.0 0.35 0.40
T 150306P00032500 P 03/06/15 32.5 0.53 0.56
T 150306P00033000 P 03/06/15 33.0 0.73 0.76
T 150306P00033500 P 03/06/15 33.5 0.92 1.03
T 150306P00034000 P 03/06/15 34.0 1.22 1.38
T 150306P00034500 P 03/06/15 34.5 1.59 1.74
T 150306P00035000 P 03/06/15 35.0 2.00 2.53
T 150306P00035500 P 03/06/15 35.5 2.44 2.71
T 150306P00036000 P 03/06/15 36.0 2.92 3.40
T 150306P00036500 P 03/06/15 36.5 3.40 3.95
T 150306P00037000 P 03/06/15 37.0 3.85 4.65
T 150306P00037500 P 03/06/15 37.5 4.35 4.90
T 150306P00038000 P 03/06/15 38.0 4.85 5.40
T 150306P00038500 P 03/06/15 38.5 5.35 5.90
T 150306P00039000 P 03/06/15 39.0 5.85 6.40
T 150306P00039500 P 03/06/15 39.5 6.35 6.90
T 150306P00040000 P 03/06/15 40.0 6.85 7.40
T 150306P00040500 P 03/06/15 40.5 7.30 7.90
T 150306P00041000 P 03/06/15 41.0 7.80 8.40
T 150306P00041500 P 03/06/15 41.5 8.30 8.90
T 150306P00042000 P 03/06/15 42.0 8.80 9.40
T 150306P00042500 P 03/06/15 42.5 8.05 9.95
T 150306P00043000 P 03/06/15 43.0 8.45 10.45
T 150306P00043500 P 03/06/15 43.5 9.10 12.25
T 150306P00044000 P 03/06/15 44.0 9.60 12.70
T 150313C00025000 C 03/13/15 25.0 7.65 8.15
T 150313C00026000 C 03/13/15 26.0 6.40 7.15
T 150313C00026500 C 03/13/15 26.5 5.90 6.70
T 150313C00027000 C 03/13/15 27.0 5.40 6.20
T 150313C00027500 C 03/13/15 27.5 4.90 5.70
T 150313C00028000 C 03/13/15 28.0 4.40 5.20
T 150313C00028500 C 03/13/15 28.5 3.95 4.70
T 150313C00029000 C 03/13/15 29.0 3.45 4.25
T 150313C00029500 C 03/13/15 29.5 3.00 3.75
T 150313C00030000 C 03/13/15 30.0 2.68 3.25
T 150313C00030500 C 03/13/15 30.5 2.62 2.81
T 150313C00031000 C 03/13/15 31.0 2.18 2.35
T 150313C00031500 C 03/13/15 31.5 1.77 1.92
T 150313C00032000 C 03/13/15 32.0 1.39 1.53
T 150313C00032500 C 03/13/15 32.5 1.05 1.18
T 150313C00033000 C 03/13/15 33.0 0.76 0.86
T 150313C00033500 C 03/13/15 33.5 0.53 0.55
T 150313C00034000 C 03/13/15 34.0 0.32 0.40
T 150313C00034500 C 03/13/15 34.5 0.19 0.25
T 150313C00035000 C 03/13/15 35.0 0.09 0.16
T 150313C00035500 C 03/13/15 35.5 0.06 0.09
T 150313C00036000 C 03/13/15 36.0 0.02 0.05
T 150313C00036500 C 03/13/15 36.5 0.02 0.04
T 150313C00037000 C 03/13/15 37.0 0.00 0.03
T 150313C00037500 C 03/13/15 37.5 0.00 0.02
T 150313C00038000 C 03/13/15 38.0 0.00 0.02
T 150313C00038500 C 03/13/15 38.5 0.00 0.02
T 150313C00039000 C 03/13/15 39.0 0.00 0.02
T 150313C00039500 C 03/13/15 39.5 0.00 0.02
T 150313C00040000 C 03/13/15 40.0 0.00 0.02
T 150313C00040500 C 03/13/15 40.5 0.00 0.02
T 150313C00041000 C 03/13/15 41.0 0.00 0.02
T 150313C00041500 C 03/13/15 41.5 0.00 0.02
T 150313C00042000 C 03/13/15 42.0 0.00 0.02
T 150313C00042500 C 03/13/15 42.5 0.00 0.02
T 150313C00043000 C 03/13/15 43.0 0.00 0.02
T 150313C00043500 C 03/13/15 43.5 0.00 0.02
T 150313C00044000 C 03/13/15 44.0 0.00 0.02
T 150313P00025000 P 03/13/15 25.0 0.01 0.05
T 150313P00026000 P 03/13/15 26.0 0.02 0.07
T 150313P00026500 P 03/13/15 26.5 0.03 0.08
T 150313P00027000 P 03/13/15 27.0 0.03 0.09
T 150313P00027500 P 03/13/15 27.5 0.04 0.10
T 150313P00028000 P 03/13/15 28.0 0.03 0.11
T 150313P00028500 P 03/13/15 28.5 0.05 0.12
T 150313P00029000 P 03/13/15 29.0 0.07 0.13
T 150313P00029500 P 03/13/15 29.5 0.10 0.16
T 150313P00030000 P 03/13/15 30.0 0.13 0.19
T 150313P00030500 P 03/13/15 30.5 0.17 0.25
T 150313P00031000 P 03/13/15 31.0 0.24 0.27
T 150313P00031500 P 03/13/15 31.5 0.30 0.39
T 150313P00032000 P 03/13/15 32.0 0.41 0.53
T 150313P00032500 P 03/13/15 32.5 0.55 0.69
T 150313P00033000 P 03/13/15 33.0 0.80 0.84
T 150313P00033500 P 03/13/15 33.5 0.98 1.12
T 150313P00034000 P 03/13/15 34.0 1.28 1.44
T 150313P00034500 P 03/13/15 34.5 1.64 1.80
T 150313P00035000 P 03/13/15 35.0 2.03 2.61
T 150313P00035500 P 03/13/15 35.5 2.45 3.00
T 150313P00036000 P 03/13/15 36.0 2.93 3.70
T 150313P00036500 P 03/13/15 36.5 3.40 4.15
T 150313P00037000 P 03/13/15 37.0 3.85 4.65
T 150313P00037500 P 03/13/15 37.5 4.35 5.15
T 150313P00038000 P 03/13/15 38.0 4.85 5.45
T 150313P00038500 P 03/13/15 38.5 5.35 6.20
T 150313P00039000 P 03/13/15 39.0 5.85 6.70
T 150313P00039500 P 03/13/15 39.5 5.90 8.00
T 150313P00040000 P 03/13/15 40.0 6.80 7.65
T 150313P00040500 P 03/13/15 40.5 6.35 9.25
T 150313P00041000 P 03/13/15 41.0 7.75 8.35
T 150313P00041500 P 03/13/15 41.5 6.95 10.50
T 150313P00042000 P 03/13/15 42.0 8.50 10.75
T 150313P00042500 P 03/13/15 42.5 7.95 11.50
T 150313P00043000 P 03/13/15 43.0 8.45 12.00
T 150313P00043500 P 03/13/15 43.5 8.95 12.50
T 150313P00044000 P 03/13/15 44.0 9.45 13.00
T 150320C00023000 C 03/20/15 23.0 9.60 10.15
T 150320C00024000 C 03/20/15 24.0 8.60 9.15
T 150320C00025000 C 03/20/15 25.0 7.65 8.15
T 150320C00026000 C 03/20/15 26.0 6.70 7.15
T 150320C00027000 C 03/20/15 27.0 5.70 6.20
T 150320C00028000 C 03/20/15 28.0 4.45 5.20
T 150320C00029000 C 03/20/15 29.0 3.55 4.25
T 150320C00030000 C 03/20/15 30.0 3.10 3.30
T 150320C00031000 C 03/20/15 31.0 2.24 2.40
T 150320C00032000 C 03/20/15 32.0 1.48 1.51
T 150320C00033000 C 03/20/15 33.0 0.85 0.88
T 150320C00034000 C 03/20/15 34.0 0.41 0.43
T 150320C00035000 C 03/20/15 35.0 0.16 0.18
T 150320C00036000 C 03/20/15 36.0 0.06 0.08
T 150320C00037000 C 03/20/15 37.0 0.02 0.03
T 150320C00038000 C 03/20/15 38.0 0.00 0.02
T 150320C00039000 C 03/20/15 39.0 0.00 0.02
T 150320C00040000 C 03/20/15 40.0 0.00 0.01
T 150320C00041000 C 03/20/15 41.0 0.00 0.02
T 150320C00042000 C 03/20/15 42.0 0.00 0.02
T 150320C00043000 C 03/20/15 43.0 0.00 0.02
T 150320P00023000 P 03/20/15 23.0 0.00 0.03
T 150320P00024000 P 03/20/15 24.0 0.01 0.03
T 150320P00025000 P 03/20/15 25.0 0.02 0.05
T 150320P00026000 P 03/20/15 26.0 0.02 0.06
T 150320P00027000 P 03/20/15 27.0 0.04 0.07
T 150320P00028000 P 03/20/15 28.0 0.07 0.09
T 150320P00029000 P 03/20/15 29.0 0.11 0.12
T 150320P00030000 P 03/20/15 30.0 0.17 0.20
T 150320P00031000 P 03/20/15 31.0 0.30 0.32
T 150320P00032000 P 03/20/15 32.0 0.52 0.54
T 150320P00033000 P 03/20/15 33.0 0.88 0.91
T 150320P00034000 P 03/20/15 34.0 1.42 1.48
T 150320P00035000 P 03/20/15 35.0 2.10 2.44
T 150320P00036000 P 03/20/15 36.0 2.94 3.50
T 150320P00037000 P 03/20/15 37.0 3.90 4.65
T 150320P00038000 P 03/20/15 38.0 4.85 5.65
T 150320P00039000 P 03/20/15 39.0 5.85 6.65
T 150320P00040000 P 03/20/15 40.0 6.85 7.80
T 150320P00041000 P 03/20/15 41.0 7.75 8.40
T 150320P00042000 P 03/20/15 42.0 8.75 9.85
T 150320P00043000 P 03/20/15 43.0 8.50 12.05
T 150417C00018000 C 04/17/15 18.0 13.85 15.35
T 150417C00019000 C 04/17/15 19.0 12.10 14.30
T 150417C00020000 C 04/17/15 20.0 11.30 13.30
T 150417C00021000 C 04/17/15 21.0 11.15 12.55
T 150417C00022000 C 04/17/15 22.0 10.05 11.15
T 150417C00023000 C 04/17/15 23.0 9.60 10.15
T 150417C00024000 C 04/17/15 24.0 8.40 9.15
T 150417C00025000 C 04/17/15 25.0 7.70 8.15
T 150417C00026000 C 04/17/15 26.0 6.70 7.20
T 150417C00027000 C 04/17/15 27.0 5.45 6.20
T 150417C00028000 C 04/17/15 28.0 4.75 5.25
T 150417C00029000 C 04/17/15 29.0 3.75 4.25
T 150417C00030000 C 04/17/15 30.0 3.15 3.35
T 150417C00031000 C 04/17/15 31.0 2.33 2.48
T 150417C00032000 C 04/17/15 32.0 1.58 1.63
T 150417C00033000 C 04/17/15 33.0 0.99 1.01
T 150417C00034000 C 04/17/15 34.0 0.54 0.56
T 150417C00035000 C 04/17/15 35.0 0.26 0.28
T 150417C00036000 C 04/17/15 36.0 0.11 0.13
T 150417C00037000 C 04/17/15 37.0 0.02 0.06
T 150417C00038000 C 04/17/15 38.0 0.01 0.03
T 150417C00039000 C 04/17/15 39.0 0.00 0.02
T 150417C00040000 C 04/17/15 40.0 0.00 0.02
T 150417C00041000 C 04/17/15 41.0 0.00 0.02
T 150417C00042000 C 04/17/15 42.0 0.00 0.02
T 150417C00043000 C 04/17/15 43.0 0.00 0.02
T 150417P00018000 P 04/17/15 18.0 0.00 0.02
T 150417P00019000 P 04/17/15 19.0 0.00 0.03
T 150417P00020000 P 04/17/15 20.0 0.00 0.03
T 150417P00021000 P 04/17/15 21.0 0.01 0.03
T 150417P00022000 P 04/17/15 22.0 0.01 0.04
T 150417P00023000 P 04/17/15 23.0 0.02 0.05
T 150417P00024000 P 04/17/15 24.0 0.03 0.06
T 150417P00025000 P 04/17/15 25.0 0.05 0.07
T 150417P00026000 P 04/17/15 26.0 0.07 0.09
T 150417P00027000 P 04/17/15 27.0 0.10 0.12
T 150417P00028000 P 04/17/15 28.0 0.15 0.17
T 150417P00029000 P 04/17/15 29.0 0.23 0.25
T 150417P00030000 P 04/17/15 30.0 0.35 0.38
T 150417P00031000 P 04/17/15 31.0 0.54 0.59
T 150417P00032000 P 04/17/15 32.0 0.87 0.90
T 150417P00033000 P 04/17/15 33.0 1.30 1.35
T 150417P00034000 P 04/17/15 34.0 1.93 1.98
T 150417P00035000 P 04/17/15 35.0 2.59 2.77
T 150417P00036000 P 04/17/15 36.0 3.45 3.90
T 150417P00037000 P 04/17/15 37.0 4.35 4.90
T 150417P00038000 P 04/17/15 38.0 5.35 6.10
T 150417P00039000 P 04/17/15 39.0 6.35 6.95
T 150417P00040000 P 04/17/15 40.0 7.20 7.85
T 150417P00041000 P 04/17/15 41.0 7.15 10.15
T 150417P00042000 P 04/17/15 42.0 8.25 11.15
T 150417P00043000 P 04/17/15 43.0 9.15 12.15
T 150515C00021000 C 05/15/15 21.0 11.40 12.25
T 150515C00022000 C 05/15/15 22.0 9.30 11.90
T 150515C00023000 C 05/15/15 23.0 9.60 10.55
T 150515C00024000 C 05/15/15 24.0 8.60 9.15
T 150515C00025000 C 05/15/15 25.0 7.60 8.15
T 150515C00026000 C 05/15/15 26.0 6.65 7.20
T 150515C00027000 C 05/15/15 27.0 5.65 6.20
T 150515C00028000 C 05/15/15 28.0 4.75 5.25
T 150515C00029000 C 05/15/15 29.0 3.70 4.30
T 150515C00030000 C 05/15/15 30.0 3.20 3.40
T 150515C00031000 C 05/15/15 31.0 2.42 2.56
T 150515C00032000 C 05/15/15 32.0 1.70 1.76
T 150515C00033000 C 05/15/15 33.0 1.11 1.15
T 150515C00034000 C 05/15/15 34.0 0.67 0.69
T 150515C00035000 C 05/15/15 35.0 0.36 0.38
T 150515C00036000 C 05/15/15 36.0 0.18 0.21
T 150515C00037000 C 05/15/15 37.0 0.07 0.11
T 150515C00038000 C 05/15/15 38.0 0.02 0.05
T 150515C00039000 C 05/15/15 39.0 0.01 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 0.02 0.05
T 150515P00022000 P 05/15/15 22.0 0.02 0.06
T 150515P00023000 P 05/15/15 23.0 0.04 0.07
T 150515P00024000 P 05/15/15 24.0 0.06 0.09
T 150515P00025000 P 05/15/15 25.0 0.09 0.11
T 150515P00026000 P 05/15/15 26.0 0.12 0.14
T 150515P00027000 P 05/15/15 27.0 0.17 0.19
T 150515P00028000 P 05/15/15 28.0 0.24 0.27
T 150515P00029000 P 05/15/15 29.0 0.35 0.37
T 150515P00030000 P 05/15/15 30.0 0.50 0.53
T 150515P00031000 P 05/15/15 31.0 0.73 0.77
T 150515P00032000 P 05/15/15 32.0 1.06 1.11
T 150515P00033000 P 05/15/15 33.0 1.51 1.57
T 150515P00034000 P 05/15/15 34.0 2.11 2.17
T 150515P00035000 P 05/15/15 35.0 2.83 2.89
T 150515P00036000 P 05/15/15 36.0 3.55 3.85
T 150515P00037000 P 05/15/15 37.0 4.40 4.75
T 150515P00038000 P 05/15/15 38.0 5.35 5.90
T 150515P00039000 P 05/15/15 39.0 6.35 6.90
T 150515P00040000 P 05/15/15 40.0 7.35 7.90
T 150515P00041000 P 05/15/15 41.0 8.35 9.20
T 150515P00042000 P 05/15/15 42.0 7.95 11.20
T 150515P00043000 P 05/15/15 43.0 9.05 12.20
T 150515P00044000 P 05/15/15 44.0 10.10 13.20
T 150515P00045000 P 05/15/15 45.0 11.10 14.20
T 150515P00046000 P 05/15/15 46.0 12.10 15.20
T 150515P00047000 P 05/15/15 47.0 13.10 16.20
T 150515P00048000 P 05/15/15 48.0 14.10 17.20
T 150515P00049000 P 05/15/15 49.0 14.95 18.20
T 150515P00050000 P 05/15/15 50.0 15.90 19.20
T 150619C00018000 C 06/19/15 18.0 13.30 15.30
T 150619C00019000 C 06/19/15 19.0 12.35 14.30
T 150619C00020000 C 06/19/15 20.0 11.25 13.30
T 150619C00021000 C 06/19/15 21.0 10.35 12.25
T 150619C00022000 C 06/19/15 22.0 9.40 12.25
T 150619C00023000 C 06/19/15 23.0 9.65 10.15
T 150619C00024000 C 06/19/15 24.0 8.65 9.15
T 150619C00025000 C 06/19/15 25.0 7.65 8.15
T 150619C00026000 C 06/19/15 26.0 6.70 7.20
T 150619C00027000 C 06/19/15 27.0 5.70 6.25
T 150619C00028000 C 06/19/15 28.0 4.80 5.30
T 150619C00029000 C 06/19/15 29.0 4.15 4.35
T 150619C00030000 C 06/19/15 30.0 3.30 3.50
T 150619C00031000 C 06/19/15 31.0 2.52 2.58
T 150619C00032000 C 06/19/15 32.0 1.83 1.88
T 150619C00033000 C 06/19/15 33.0 1.27 1.30
T 150619C00034000 C 06/19/15 34.0 0.82 0.86
T 150619C00035000 C 06/19/15 35.0 0.49 0.53
T 150619C00036000 C 06/19/15 36.0 0.28 0.30
T 150619C00037000 C 06/19/15 37.0 0.14 0.16
T 150619C00038000 C 06/19/15 38.0 0.05 0.09
T 150619C00039000 C 06/19/15 39.0 0.02 0.05
T 150619C00040000 C 06/19/15 40.0 0.01 0.03
T 150619C00041000 C 06/19/15 41.0 0.00 0.02
T 150619C00042000 C 06/19/15 42.0 0.00 0.02
T 150619C00043000 C 06/19/15 43.0 0.00 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 0.01 0.03
T 150619P00019000 P 06/19/15 19.0 0.02 0.04
T 150619P00020000 P 06/19/15 20.0 0.02 0.05
T 150619P00021000 P 06/19/15 21.0 0.03 0.07
T 150619P00022000 P 06/19/15 22.0 0.05 0.08
T 150619P00023000 P 06/19/15 23.0 0.07 0.10
T 150619P00024000 P 06/19/15 24.0 0.09 0.12
T 150619P00025000 P 06/19/15 25.0 0.13 0.15
T 150619P00026000 P 06/19/15 26.0 0.17 0.20
T 150619P00027000 P 06/19/15 27.0 0.24 0.26
T 150619P00028000 P 06/19/15 28.0 0.34 0.36
T 150619P00029000 P 06/19/15 29.0 0.46 0.49
T 150619P00030000 P 06/19/15 30.0 0.64 0.68
T 150619P00031000 P 06/19/15 31.0 0.89 0.94
T 150619P00032000 P 06/19/15 32.0 1.24 1.30
T 150619P00033000 P 06/19/15 33.0 1.72 1.75
T 150619P00034000 P 06/19/15 34.0 2.27 2.33
T 150619P00035000 P 06/19/15 35.0 2.97 3.05
T 150619P00036000 P 06/19/15 36.0 3.60 4.10
T 150619P00037000 P 06/19/15 37.0 4.50 4.70
T 150619P00038000 P 06/19/15 38.0 5.40 5.75
T 150619P00039000 P 06/19/15 39.0 6.35 6.85
T 150619P00040000 P 06/19/15 40.0 7.35 8.10
T 150619P00041000 P 06/19/15 41.0 8.35 8.85
T 150619P00042000 P 06/19/15 42.0 9.10 10.70
T 150619P00043000 P 06/19/15 43.0 8.95 12.20
T 150619P00044000 P 06/19/15 44.0 9.95 13.20
T 150619P00045000 P 06/19/15 45.0 11.05 14.15
T 150619P00046000 P 06/19/15 46.0 11.90 15.15
T 150619P00047000 P 06/19/15 47.0 13.00 16.15
T 150619P00050000 P 06/19/15 50.0 16.00 19.15
T 150717C00018000 C 07/17/15 18.0 13.25 16.55
T 150717C00019000 C 07/17/15 19.0 12.80 14.30
T 150717C00020000 C 07/17/15 20.0 12.40 13.30
T 150717C00021000 C 07/17/15 21.0 11.40 12.30
T 150717C00022000 C 07/17/15 22.0 10.40 11.30
T 150717C00023000 C 07/17/15 23.0 9.60 10.20
T 150717C00024000 C 07/17/15 24.0 8.40 9.15
T 150717C00025000 C 07/17/15 25.0 7.65 8.15
T 150717C00026000 C 07/17/15 26.0 6.70 7.20
T 150717C00027000 C 07/17/15 27.0 5.75 6.20
T 150717C00028000 C 07/17/15 28.0 4.55 5.30
T 150717C00029000 C 07/17/15 29.0 4.15 4.35
T 150717C00030000 C 07/17/15 30.0 3.30 3.50
T 150717C00031000 C 07/17/15 31.0 2.54 2.60
T 150717C00032000 C 07/17/15 32.0 1.86 1.91
T 150717C00033000 C 07/17/15 33.0 1.30 1.34
T 150717C00034000 C 07/17/15 34.0 0.85 0.90
T 150717C00035000 C 07/17/15 35.0 0.53 0.57
T 150717C00036000 C 07/17/15 36.0 0.30 0.33
T 150717C00037000 C 07/17/15 37.0 0.16 0.19
T 150717C00038000 C 07/17/15 38.0 0.08 0.10
T 150717C00039000 C 07/17/15 39.0 0.03 0.06
T 150717C00040000 C 07/17/15 40.0 0.01 0.04
T 150717C00041000 C 07/17/15 41.0 0.00 0.02
T 150717C00042000 C 07/17/15 42.0 0.00 0.02
T 150717C00043000 C 07/17/15 43.0 0.00 0.02
T 150717C00044000 C 07/17/15 44.0 0.00 0.02
T 150717C00045000 C 07/17/15 45.0 0.00 0.02
T 150717P00018000 P 07/17/15 18.0 0.02 0.05
T 150717P00019000 P 07/17/15 19.0 0.03 0.06
T 150717P00020000 P 07/17/15 20.0 0.04 0.08
T 150717P00021000 P 07/17/15 21.0 0.05 0.09
T 150717P00022000 P 07/17/15 22.0 0.07 0.11
T 150717P00023000 P 07/17/15 23.0 0.10 0.13
T 150717P00024000 P 07/17/15 24.0 0.13 0.16
T 150717P00025000 P 07/17/15 25.0 0.18 0.20
T 150717P00026000 P 07/17/15 26.0 0.25 0.27
T 150717P00027000 P 07/17/15 27.0 0.33 0.36
T 150717P00028000 P 07/17/15 28.0 0.45 0.48
T 150717P00029000 P 07/17/15 29.0 0.61 0.64
T 150717P00030000 P 07/17/15 30.0 0.85 0.88
T 150717P00031000 P 07/17/15 31.0 1.13 1.19
T 150717P00032000 P 07/17/15 32.0 1.55 1.59
T 150717P00033000 P 07/17/15 33.0 2.03 2.10
T 150717P00034000 P 07/17/15 34.0 2.65 2.72
T 150717P00035000 P 07/17/15 35.0 3.35 3.45
T 150717P00036000 P 07/17/15 36.0 4.05 4.25
T 150717P00037000 P 07/17/15 37.0 4.90 5.40
T 150717P00038000 P 07/17/15 38.0 5.80 6.30
T 150717P00039000 P 07/17/15 39.0 6.80 7.30
T 150717P00040000 P 07/17/15 40.0 7.75 8.25
T 150717P00041000 P 07/17/15 41.0 8.75 9.25
T 150717P00042000 P 07/17/15 42.0 8.70 11.25
T 150717P00043000 P 07/17/15 43.0 9.60 12.65
T 150717P00044000 P 07/17/15 44.0 10.50 13.65
T 150717P00045000 P 07/17/15 45.0 11.35 15.05
T 151016C00018000 C 10/16/15 18.0 13.30 16.45
T 151016C00019000 C 10/16/15 19.0 12.30 15.55
T 151016C00020000 C 10/16/15 20.0 11.30 14.55
T 151016C00021000 C 10/16/15 21.0 10.30 13.55
T 151016C00022000 C 10/16/15 22.0 10.40 11.25
T 151016C00023000 C 10/16/15 23.0 9.25 10.15
T 151016C00024000 C 10/16/15 24.0 8.65 9.15
T 151016C00025000 C 10/16/15 25.0 7.65 8.15
T 151016C00026000 C 10/16/15 26.0 6.70 7.20
T 151016C00027000 C 10/16/15 27.0 5.75 6.25
T 151016C00028000 C 10/16/15 28.0 4.80 5.30
T 151016C00029000 C 10/16/15 29.0 4.20 4.40
T 151016C00030000 C 10/16/15 30.0 3.40 3.60
T 151016C00031000 C 10/16/15 31.0 2.65 2.81
T 151016C00032000 C 10/16/15 32.0 2.01 2.10
T 151016C00033000 C 10/16/15 33.0 1.47 1.53
T 151016C00034000 C 10/16/15 34.0 1.05 1.10
T 151016C00035000 C 10/16/15 35.0 0.72 0.75
T 151016C00036000 C 10/16/15 36.0 0.47 0.51
T 151016C00037000 C 10/16/15 37.0 0.30 0.34
T 151016C00038000 C 10/16/15 38.0 0.18 0.22
T 151016C00039000 C 10/16/15 39.0 0.12 0.14
T 151016C00040000 C 10/16/15 40.0 0.06 0.08
T 151016C00041000 C 10/16/15 41.0 0.03 0.06
T 151016P00018000 P 10/16/15 18.0 0.07 0.11
T 151016P00019000 P 10/16/15 19.0 0.08 0.12
T 151016P00020000 P 10/16/15 20.0 0.10 0.14
T 151016P00021000 P 10/16/15 21.0 0.13 0.17
T 151016P00022000 P 10/16/15 22.0 0.17 0.21
T 151016P00023000 P 10/16/15 23.0 0.22 0.26
T 151016P00024000 P 10/16/15 24.0 0.27 0.30
T 151016P00025000 P 10/16/15 25.0 0.35 0.40
T 151016P00026000 P 10/16/15 26.0 0.45 0.49
T 151016P00027000 P 10/16/15 27.0 0.58 0.63
T 151016P00028000 P 10/16/15 28.0 0.76 0.80
T 151016P00029000 P 10/16/15 29.0 0.98 1.01
T 151016P00030000 P 10/16/15 30.0 1.27 1.31
T 151016P00031000 P 10/16/15 31.0 1.63 1.68
T 151016P00032000 P 10/16/15 32.0 2.08 2.12
T 151016P00033000 P 10/16/15 33.0 2.61 2.66
T 151016P00034000 P 10/16/15 34.0 3.20 3.30
T 151016P00035000 P 10/16/15 35.0 3.95 4.05
T 151016P00036000 P 10/16/15 36.0 4.60 4.85
T 151016P00037000 P 10/16/15 37.0 5.45 5.90
T 151016P00038000 P 10/16/15 38.0 6.35 6.80
T 151016P00039000 P 10/16/15 39.0 7.25 7.80
T 151016P00040000 P 10/16/15 40.0 8.20 9.00
T 151016P00041000 P 10/16/15 41.0 9.15 9.70
T 160115C00018000 C 01/15/16 18.0 13.40 15.30
T 160115C00020000 C 01/15/16 20.0 12.40 13.30
T 160115C00023000 C 01/15/16 23.0 9.30 10.20
T 160115C00025000 C 01/15/16 25.0 7.20 8.20
T 160115C00028000 C 01/15/16 28.0 4.65 5.35
T 160115C00030000 C 01/15/16 30.0 3.50 3.70
T 160115C00032000 C 01/15/16 32.0 2.19 2.25
T 160115C00035000 C 01/15/16 35.0 0.92 0.95
T 160115C00037000 C 01/15/16 37.0 0.47 0.50
T 160115C00040000 C 01/15/16 40.0 0.15 0.17
T 160115C00042000 C 01/15/16 42.0 0.06 0.09
T 160115C00045000 C 01/15/16 45.0 0.00 0.05
T 160115C00047000 C 01/15/16 47.0 0.00 0.04
T 160115C00050000 C 01/15/16 50.0 0.00 0.03
T 160115P00018000 P 01/15/16 18.0 0.12 0.14
T 160115P00020000 P 01/15/16 20.0 0.20 0.24
T 160115P00023000 P 01/15/16 23.0 0.38 0.41
T 160115P00025000 P 01/15/16 25.0 0.57 0.62
T 160115P00028000 P 01/15/16 28.0 1.10 1.16
T 160115P00030000 P 01/15/16 30.0 1.73 1.78
T 160115P00032000 P 01/15/16 32.0 2.62 2.66
T 160115P00035000 P 01/15/16 35.0 4.50 4.60
T 160115P00037000 P 01/15/16 37.0 6.00 6.40
T 160115P00040000 P 01/15/16 40.0 8.55 9.65
T 160115P00042000 P 01/15/16 42.0 10.55 11.45
T 160115P00045000 P 01/15/16 45.0 13.40 13.95
T 160115P00047000 P 01/15/16 47.0 13.50 17.95
T 160115P00050000 P 01/15/16 50.0 17.50 19.00
T 170120C00018000 C 01/20/17 18.0 13.40 17.00
T 170120C00020000 C 01/20/17 20.0 11.90 13.25
T 170120C00023000 C 01/20/17 23.0 9.35 10.25
T 170120C00025000 C 01/20/17 25.0 7.80 8.20
T 170120C00028000 C 01/20/17 28.0 5.05 5.55
T 170120C00030000 C 01/20/17 30.0 3.80 4.05
T 170120C00032000 C 01/20/17 32.0 2.67 2.88
T 170120C00035000 C 01/20/17 35.0 1.50 1.60
T 170120C00037000 C 01/20/17 37.0 0.84 1.05
T 170120C00040000 C 01/20/17 40.0 0.47 0.58
T 170120C00042000 C 01/20/17 42.0 0.26 0.52
T 170120C00045000 C 01/20/17 45.0 0.08 0.36
T 170120C00047000 C 01/20/17 47.0 0.03 0.29
T 170120C00050000 C 01/20/17 50.0 0.00 0.24
T 170120P00018000 P 01/20/17 18.0 0.43 0.54
T 170120P00020000 P 01/20/17 20.0 0.63 0.80
T 170120P00023000 P 01/20/17 23.0 1.10 1.24
T 170120P00025000 P 01/20/17 25.0 1.55 1.81
T 170120P00028000 P 01/20/17 28.0 2.49 2.73
T 170120P00030000 P 01/20/17 30.0 3.30 3.50
T 170120P00032000 P 01/20/17 32.0 4.35 4.70
T 170120P00035000 P 01/20/17 35.0 6.25 6.40
T 170120P00037000 P 01/20/17 37.0 7.75 8.30
T 170120P00040000 P 01/20/17 40.0 10.25 11.15
T 170120P00042000 P 01/20/17 42.0 11.70 12.90
T 170120P00045000 P 01/20/17 45.0 14.50 16.60
T 170120P00047000 P 01/20/17 47.0 16.30 19.25
T 170120P00050000 P 01/20/17 50.0 19.35 19.85

OPRA data is delayed 15 minutes.