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 (2016-12-16)Premium Content

At&t (T)
As of Feb 22 2017 12:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 170224C00033500 C 02/24/17 33.5 6.10 10.15
T 170224C00034000 C 02/24/17 34.0 5.80 9.15
T 170224C00034500 C 02/24/17 34.5 5.25 8.85
T 170224C00035000 C 02/24/17 35.0 4.60 8.45
T 170224C00036000 C 02/24/17 36.0 3.60 7.35
T 170224C00036500 C 02/24/17 36.5 3.55 6.60
T 170224C00037000 C 02/24/17 37.0 4.40 5.15
T 170224C00037500 C 02/24/17 37.5 3.90 4.65
T 170224C00038000 C 02/24/17 38.0 3.15 4.15
T 170224C00038500 C 02/24/17 38.5 2.90 3.60
T 170224C00039000 C 02/24/17 39.0 2.40 2.75
T 170224C00039500 C 02/24/17 39.5 1.96 2.37
T 170224C00040000 C 02/24/17 40.0 1.44 1.87
T 170224C00040500 C 02/24/17 40.5 1.03 1.05
T 170224C00041000 C 02/24/17 41.0 0.57 0.58
T 170224C00041500 C 02/24/17 41.5 0.20 0.21
T 170224C00042000 C 02/24/17 42.0 0.03 0.04
T 170224C00042500 C 02/24/17 42.5 0.00 0.02
T 170224C00043000 C 02/24/17 43.0 0.00 0.02
T 170224C00043500 C 02/24/17 43.5 0.00 0.03
T 170224C00044000 C 02/24/17 44.0 0.00 0.03
T 170224C00044500 C 02/24/17 44.5 0.00 0.03
T 170224C00045000 C 02/24/17 45.0 0.00 0.02
T 170224C00045500 C 02/24/17 45.5 0.00 0.03
T 170224C00046000 C 02/24/17 46.0 0.00 0.01
T 170224C00046500 C 02/24/17 46.5 0.00 0.02
T 170224C00047000 C 02/24/17 47.0 0.00 0.02
T 170224C00047500 C 02/24/17 47.5 0.00 0.03
T 170224C00048000 C 02/24/17 48.0 0.00 0.02
T 170224C00048500 C 02/24/17 48.5 0.00 0.02
T 170224C00049000 C 02/24/17 49.0 0.00 0.03
T 170224C00049500 C 02/24/17 49.5 0.00 0.02
T 170224C00050000 C 02/24/17 50.0 0.00 0.02
T 170224C00050500 C 02/24/17 50.5 0.00 0.03
T 170224C00051000 C 02/24/17 51.0 0.00 0.02
T 170224C00051500 C 02/24/17 51.5 0.00 0.02
T 170224C00052000 C 02/24/17 52.0 0.00 0.02
T 170224C00052500 C 02/24/17 52.5 0.00 0.03
T 170224C00053000 C 02/24/17 53.0 0.00 0.03
T 170224P00033500 P 02/24/17 33.5 0.00 0.03
T 170224P00034000 P 02/24/17 34.0 0.00 0.02
T 170224P00034500 P 02/24/17 34.5 0.00 0.02
T 170224P00035000 P 02/24/17 35.0 0.00 0.02
T 170224P00036000 P 02/24/17 36.0 0.00 0.03
T 170224P00036500 P 02/24/17 36.5 0.00 0.02
T 170224P00037000 P 02/24/17 37.0 0.00 0.02
T 170224P00037500 P 02/24/17 37.5 0.00 0.03
T 170224P00038000 P 02/24/17 38.0 0.00 0.03
T 170224P00038500 P 02/24/17 38.5 0.00 0.03
T 170224P00039000 P 02/24/17 39.0 0.00 0.01
T 170224P00039500 P 02/24/17 39.5 0.00 0.01
T 170224P00040000 P 02/24/17 40.0 0.00 0.01
T 170224P00040500 P 02/24/17 40.5 0.01 0.03
T 170224P00041000 P 02/24/17 41.0 0.04 0.05
T 170224P00041500 P 02/24/17 41.5 0.17 0.18
T 170224P00042000 P 02/24/17 42.0 0.51 0.52
T 170224P00042500 P 02/24/17 42.5 0.97 0.99
T 170224P00043000 P 02/24/17 43.0 1.47 1.49
T 170224P00043500 P 02/24/17 43.5 0.15 3.60
T 170224P00044000 P 02/24/17 44.0 0.74 4.15
T 170224P00044500 P 02/24/17 44.5 1.25 4.60
T 170224P00045000 P 02/24/17 45.0 2.85 3.65
T 170224P00045500 P 02/24/17 45.5 2.23 5.45
T 170224P00046000 P 02/24/17 46.0 2.73 6.40
T 170224P00046500 P 02/24/17 46.5 3.25 6.45
T 170224P00047000 P 02/24/17 47.0 3.70 6.95
T 170224P00047500 P 02/24/17 47.5 4.20 7.65
T 170224P00048000 P 02/24/17 48.0 4.75 8.15
T 170224P00048500 P 02/24/17 48.5 5.15 8.80
T 170224P00049000 P 02/24/17 49.0 5.40 9.40
T 170224P00049500 P 02/24/17 49.5 5.80 9.80
T 170224P00050000 P 02/24/17 50.0 6.35 10.35
T 170224P00050500 P 02/24/17 50.5 6.85 10.85
T 170224P00051000 P 02/24/17 51.0 7.30 11.40
T 170224P00051500 P 02/24/17 51.5 8.00 11.95
T 170224P00052000 P 02/24/17 52.0 8.35 12.40
T 170224P00052500 P 02/24/17 52.5 8.85 12.85
T 170224P00053000 P 02/24/17 53.0 9.30 13.40
T 170303C00033500 C 03/03/17 33.5 6.50 9.80
T 170303C00034000 C 03/03/17 34.0 5.85 9.15
T 170303C00034500 C 03/03/17 34.5 5.50 8.80
T 170303C00035000 C 03/03/17 35.0 4.95 8.15
T 170303C00035500 C 03/03/17 35.5 4.45 7.60
T 170303C00036000 C 03/03/17 36.0 3.95 7.15
T 170303C00036500 C 03/03/17 36.5 3.45 6.80
T 170303C00037000 C 03/03/17 37.0 2.93 6.35
T 170303C00037500 C 03/03/17 37.5 3.90 4.65
T 170303C00038000 C 03/03/17 38.0 3.40 4.10
T 170303C00038500 C 03/03/17 38.5 2.90 3.55
T 170303C00039000 C 03/03/17 39.0 2.41 3.05
T 170303C00039500 C 03/03/17 39.5 1.89 2.48
T 170303C00040000 C 03/03/17 40.0 1.51 1.71
T 170303C00040500 C 03/03/17 40.5 1.08 1.12
T 170303C00041000 C 03/03/17 41.0 0.69 0.70
T 170303C00041500 C 03/03/17 41.5 0.36 0.37
T 170303C00042000 C 03/03/17 42.0 0.15 0.16
T 170303C00042500 C 03/03/17 42.5 0.05 0.06
T 170303C00043000 C 03/03/17 43.0 0.02 0.03
T 170303C00043500 C 03/03/17 43.5 0.00 0.02
T 170303C00044000 C 03/03/17 44.0 0.00 0.03
T 170303C00044500 C 03/03/17 44.5 0.00 0.02
T 170303C00045000 C 03/03/17 45.0 0.00 0.02
T 170303C00045500 C 03/03/17 45.5 0.00 0.02
T 170303C00046000 C 03/03/17 46.0 0.00 0.03
T 170303C00046500 C 03/03/17 46.5 0.00 0.03
T 170303C00047000 C 03/03/17 47.0 0.00 0.02
T 170303C00047500 C 03/03/17 47.5 0.00 0.02
T 170303C00048000 C 03/03/17 48.0 0.00 0.02
T 170303C00048500 C 03/03/17 48.5 0.00 0.03
T 170303P00033500 P 03/03/17 33.5 0.00 0.02
T 170303P00034000 P 03/03/17 34.0 0.00 0.02
T 170303P00034500 P 03/03/17 34.5 0.00 0.02
T 170303P00035000 P 03/03/17 35.0 0.00 0.03
T 170303P00035500 P 03/03/17 35.5 0.00 0.02
T 170303P00036000 P 03/03/17 36.0 0.00 0.02
T 170303P00036500 P 03/03/17 36.5 0.00 0.02
T 170303P00037000 P 03/03/17 37.0 0.00 0.03
T 170303P00037500 P 03/03/17 37.5 0.00 0.02
T 170303P00038000 P 03/03/17 38.0 0.00 0.03
T 170303P00038500 P 03/03/17 38.5 0.00 0.02
T 170303P00039000 P 03/03/17 39.0 0.01 0.03
T 170303P00039500 P 03/03/17 39.5 0.02 0.03
T 170303P00040000 P 03/03/17 40.0 0.04 0.05
T 170303P00040500 P 03/03/17 40.5 0.08 0.09
T 170303P00041000 P 03/03/17 41.0 0.16 0.17
T 170303P00041500 P 03/03/17 41.5 0.33 0.34
T 170303P00042000 P 03/03/17 42.0 0.62 0.63
T 170303P00042500 P 03/03/17 42.5 1.02 1.04
T 170303P00043000 P 03/03/17 43.0 0.01 3.10
T 170303P00043500 P 03/03/17 43.5 1.56 2.14
T 170303P00044000 P 03/03/17 44.0 0.73 4.10
T 170303P00044500 P 03/03/17 44.5 2.40 3.15
T 170303P00045000 P 03/03/17 45.0 2.85 3.90
T 170303P00045500 P 03/03/17 45.5 3.35 5.45
T 170303P00046000 P 03/03/17 46.0 3.85 5.95
T 170303P00046500 P 03/03/17 46.5 3.20 6.40
T 170303P00047000 P 03/03/17 47.0 3.70 6.90
T 170303P00047500 P 03/03/17 47.5 4.20 7.40
T 170303P00048000 P 03/03/17 48.0 4.70 7.90
T 170303P00048500 P 03/03/17 48.5 5.20 8.45
T 170310C00034500 C 03/10/17 34.5 5.25 8.90
T 170310C00035000 C 03/10/17 35.0 4.75 8.40
T 170310C00035500 C 03/10/17 35.5 4.15 7.80
T 170310C00036000 C 03/10/17 36.0 4.00 7.35
T 170310C00036500 C 03/10/17 36.5 4.90 6.80
T 170310C00037000 C 03/10/17 37.0 4.40 5.15
T 170310C00037500 C 03/10/17 37.5 3.90 4.65
T 170310C00038000 C 03/10/17 38.0 3.40 4.15
T 170310C00038500 C 03/10/17 38.5 2.81 3.85
T 170310C00039000 C 03/10/17 39.0 2.45 3.15
T 170310C00039500 C 03/10/17 39.5 2.01 2.79
T 170310C00040000 C 03/10/17 40.0 1.52 1.79
T 170310C00040500 C 03/10/17 40.5 1.15 1.24
T 170310C00041000 C 03/10/17 41.0 0.79 0.82
T 170310C00041500 C 03/10/17 41.5 0.47 0.50
T 170310C00042000 C 03/10/17 42.0 0.25 0.27
T 170310C00042500 C 03/10/17 42.5 0.11 0.14
T 170310C00043000 C 03/10/17 43.0 0.04 0.07
T 170310C00043500 C 03/10/17 43.5 0.00 0.04
T 170310C00044000 C 03/10/17 44.0 0.00 0.03
T 170310C00044500 C 03/10/17 44.5 0.00 0.03
T 170310C00045000 C 03/10/17 45.0 0.00 0.02
T 170310C00045500 C 03/10/17 45.5 0.00 0.03
T 170310C00046000 C 03/10/17 46.0 0.00 0.03
T 170310C00046500 C 03/10/17 46.5 0.00 0.02
T 170310C00047000 C 03/10/17 47.0 0.00 0.02
T 170310C00047500 C 03/10/17 47.5 0.00 0.02
T 170310C00048000 C 03/10/17 48.0 0.00 0.03
T 170310C00048500 C 03/10/17 48.5 0.00 0.03
T 170310P00034500 P 03/10/17 34.5 0.00 0.03
T 170310P00035000 P 03/10/17 35.0 0.00 0.03
T 170310P00035500 P 03/10/17 35.5 0.00 0.02
T 170310P00036000 P 03/10/17 36.0 0.00 0.02
T 170310P00036500 P 03/10/17 36.5 0.00 0.04
T 170310P00037000 P 03/10/17 37.0 0.00 0.04
T 170310P00037500 P 03/10/17 37.5 0.00 0.04
T 170310P00038000 P 03/10/17 38.0 0.00 0.05
T 170310P00038500 P 03/10/17 38.5 0.00 0.06
T 170310P00039000 P 03/10/17 39.0 0.02 0.07
T 170310P00039500 P 03/10/17 39.5 0.03 0.06
T 170310P00040000 P 03/10/17 40.0 0.05 0.10
T 170310P00040500 P 03/10/17 40.5 0.13 0.16
T 170310P00041000 P 03/10/17 41.0 0.25 0.27
T 170310P00041500 P 03/10/17 41.5 0.43 0.46
T 170310P00042000 P 03/10/17 42.0 0.70 0.73
T 170310P00042500 P 03/10/17 42.5 1.05 1.14
T 170310P00043000 P 03/10/17 43.0 1.18 1.62
T 170310P00043500 P 03/10/17 43.5 0.15 3.60
T 170310P00044000 P 03/10/17 44.0 0.74 4.10
T 170310P00044500 P 03/10/17 44.5 2.40 3.15
T 170310P00045000 P 03/10/17 45.0 2.90 3.65
T 170310P00045500 P 03/10/17 45.5 2.21 5.60
T 170310P00046000 P 03/10/17 46.0 2.70 6.10
T 170310P00046500 P 03/10/17 46.5 3.15 6.60
T 170310P00047000 P 03/10/17 47.0 3.65 7.10
T 170310P00047500 P 03/10/17 47.5 4.20 7.60
T 170310P00048000 P 03/10/17 48.0 4.70 8.15
T 170310P00048500 P 03/10/17 48.5 5.15 8.65
T 170317C00025000 C 03/17/17 25.0 14.60 18.40
T 170317C00026000 C 03/17/17 26.0 13.60 17.40
T 170317C00027000 C 03/17/17 27.0 12.65 16.35
T 170317C00028000 C 03/17/17 28.0 11.65 15.40
T 170317C00029000 C 03/17/17 29.0 10.80 14.40
T 170317C00029500 C 03/17/17 29.5 10.35 14.25
T 170317C00030000 C 03/17/17 30.0 11.45 13.25
T 170317C00030500 C 03/17/17 30.5 9.55 13.00
T 170317C00031000 C 03/17/17 31.0 8.85 12.45
T 170317C00031500 C 03/17/17 31.5 8.60 11.95
T 170317C00032000 C 03/17/17 32.0 7.95 11.40
T 170317C00032500 C 03/17/17 32.5 7.45 11.05
T 170317C00033000 C 03/17/17 33.0 7.00 10.30
T 170317C00033500 C 03/17/17 33.5 6.30 9.95
T 170317C00034000 C 03/17/17 34.0 5.95 9.45
T 170317C00034500 C 03/17/17 34.5 6.85 7.90
T 170317C00035000 C 03/17/17 35.0 5.10 8.30
T 170317C00035500 C 03/17/17 35.5 5.80 6.75
T 170317C00036000 C 03/17/17 36.0 5.35 5.95
T 170317C00036500 C 03/17/17 36.5 4.90 5.60
T 170317C00037000 C 03/17/17 37.0 2.97 6.30
T 170317C00037500 C 03/17/17 37.5 3.90 4.60
T 170317C00038000 C 03/17/17 38.0 1.88 5.35
T 170317C00038500 C 03/17/17 38.5 2.95 3.65
T 170317C00039000 C 03/17/17 39.0 2.52 2.80
T 170317C00039500 C 03/17/17 39.5 2.03 2.77
T 170317C00040000 C 03/17/17 40.0 1.68 1.70
T 170317C00040500 C 03/17/17 40.5 1.26 1.27
T 170317C00041000 C 03/17/17 41.0 0.89 0.90
T 170317C00041500 C 03/17/17 41.5 0.58 0.59
T 170317C00042000 C 03/17/17 42.0 0.35 0.36
T 170317C00042500 C 03/17/17 42.5 0.19 0.20
T 170317C00043000 C 03/17/17 43.0 0.10 0.11
T 170317C00043500 C 03/17/17 43.5 0.05 0.06
T 170317C00044000 C 03/17/17 44.0 0.02 0.03
T 170317C00044500 C 03/17/17 44.5 0.01 0.03
T 170317C00045000 C 03/17/17 45.0 0.00 0.02
T 170317C00045500 C 03/17/17 45.5 0.00 0.02
T 170317C00046000 C 03/17/17 46.0 0.00 0.02
T 170317C00046500 C 03/17/17 46.5 0.00 0.03
T 170317C00047000 C 03/17/17 47.0 0.00 0.02
T 170317C00047500 C 03/17/17 47.5 0.00 0.02
T 170317C00048000 C 03/17/17 48.0 0.00 0.03
T 170317C00048500 C 03/17/17 48.5 0.00 0.03
T 170317C00049000 C 03/17/17 49.0 0.00 0.03
T 170317C00049500 C 03/17/17 49.5 0.00 0.02
T 170317C00050000 C 03/17/17 50.0 0.00 0.02
T 170317C00050500 C 03/17/17 50.5 0.00 0.02
T 170317C00051000 C 03/17/17 51.0 0.00 0.03
T 170317C00055000 C 03/17/17 55.0 0.00 0.02
T 170317P00025000 P 03/17/17 25.0 0.00 0.02
T 170317P00026000 P 03/17/17 26.0 0.00 0.02
T 170317P00027000 P 03/17/17 27.0 0.00 0.02
T 170317P00028000 P 03/17/17 28.0 0.00 0.02
T 170317P00029000 P 03/17/17 29.0 0.00 0.02
T 170317P00029500 P 03/17/17 29.5 0.00 0.02
T 170317P00030000 P 03/17/17 30.0 0.00 0.02
T 170317P00030500 P 03/17/17 30.5 0.00 0.01
T 170317P00031000 P 03/17/17 31.0 0.00 0.02
T 170317P00031500 P 03/17/17 31.5 0.00 0.02
T 170317P00032000 P 03/17/17 32.0 0.00 0.02
T 170317P00032500 P 03/17/17 32.5 0.00 0.02
T 170317P00033000 P 03/17/17 33.0 0.00 0.02
T 170317P00033500 P 03/17/17 33.5 0.00 0.01
T 170317P00034000 P 03/17/17 34.0 0.00 0.02
T 170317P00034500 P 03/17/17 34.5 0.00 0.02
T 170317P00035000 P 03/17/17 35.0 0.00 0.02
T 170317P00035500 P 03/17/17 35.5 0.00 0.03
T 170317P00036000 P 03/17/17 36.0 0.00 0.03
T 170317P00036500 P 03/17/17 36.5 0.00 0.04
T 170317P00037000 P 03/17/17 37.0 0.01 0.02
T 170317P00037500 P 03/17/17 37.5 0.02 0.03
T 170317P00038000 P 03/17/17 38.0 0.02 0.03
T 170317P00038500 P 03/17/17 38.5 0.04 0.05
T 170317P00039000 P 03/17/17 39.0 0.06 0.07
T 170317P00039500 P 03/17/17 39.5 0.09 0.10
T 170317P00040000 P 03/17/17 40.0 0.14 0.15
T 170317P00040500 P 03/17/17 40.5 0.21 0.22
T 170317P00041000 P 03/17/17 41.0 0.34 0.35
T 170317P00041500 P 03/17/17 41.5 0.53 0.54
T 170317P00042000 P 03/17/17 42.0 0.80 0.81
T 170317P00042500 P 03/17/17 42.5 1.14 1.16
T 170317P00043000 P 03/17/17 43.0 1.55 1.57
T 170317P00043500 P 03/17/17 43.5 1.59 2.11
T 170317P00044000 P 03/17/17 44.0 0.77 4.05
T 170317P00044500 P 03/17/17 44.5 2.41 3.10
T 170317P00045000 P 03/17/17 45.0 2.91 3.65
T 170317P00045500 P 03/17/17 45.5 3.40 4.15
T 170317P00046000 P 03/17/17 46.0 3.85 4.65
T 170317P00046500 P 03/17/17 46.5 3.65 6.60
T 170317P00047000 P 03/17/17 47.0 4.15 7.10
T 170317P00047500 P 03/17/17 47.5 4.65 7.60
T 170317P00048000 P 03/17/17 48.0 5.15 8.05
T 170317P00048500 P 03/17/17 48.5 5.65 8.65
T 170317P00049000 P 03/17/17 49.0 6.75 7.75
T 170317P00049500 P 03/17/17 49.5 6.50 9.65
T 170317P00050000 P 03/17/17 50.0 7.00 10.15
T 170317P00050500 P 03/17/17 50.5 7.50 10.50
T 170317P00051000 P 03/17/17 51.0 7.95 11.40
T 170317P00055000 P 03/17/17 55.0 11.95 15.20
T 170324C00035000 C 03/24/17 35.0 6.30 7.25
T 170324C00035500 C 03/24/17 35.5 5.80 6.75
T 170324C00036000 C 03/24/17 36.0 5.35 6.25
T 170324C00036500 C 03/24/17 36.5 4.95 5.65
T 170324C00037000 C 03/24/17 37.0 4.45 5.10
T 170324C00037500 C 03/24/17 37.5 3.95 4.60
T 170324C00038000 C 03/24/17 38.0 3.45 4.20
T 170324C00038500 C 03/24/17 38.5 2.96 3.65
T 170324C00039000 C 03/24/17 39.0 2.51 2.78
T 170324C00039500 C 03/24/17 39.5 2.00 2.80
T 170324C00040000 C 03/24/17 40.0 1.69 1.80
T 170324C00040500 C 03/24/17 40.5 1.29 1.40
T 170324C00041000 C 03/24/17 41.0 0.95 1.00
T 170324C00041500 C 03/24/17 41.5 0.65 0.69
T 170324C00042000 C 03/24/17 42.0 0.41 0.46
T 170324C00042500 C 03/24/17 42.5 0.24 0.28
T 170324C00043000 C 03/24/17 43.0 0.14 0.17
T 170324C00043500 C 03/24/17 43.5 0.07 0.10
T 170324C00044000 C 03/24/17 44.0 0.03 0.06
T 170324C00044500 C 03/24/17 44.5 0.02 0.05
T 170324C00045000 C 03/24/17 45.0 0.00 0.04
T 170324C00045500 C 03/24/17 45.5 0.00 0.02
T 170324C00046000 C 03/24/17 46.0 0.00 0.03
T 170324C00046500 C 03/24/17 46.5 0.00 0.03
T 170324C00047000 C 03/24/17 47.0 0.00 0.02
T 170324C00047500 C 03/24/17 47.5 0.00 0.02
T 170324C00048000 C 03/24/17 48.0 0.00 0.02
T 170324C00048500 C 03/24/17 48.5 0.00 0.01
T 170324C00049000 C 03/24/17 49.0 0.00 0.02
T 170324P00035000 P 03/24/17 35.0 0.00 0.04
T 170324P00035500 P 03/24/17 35.5 0.00 0.04
T 170324P00036000 P 03/24/17 36.0 0.00 0.04
T 170324P00036500 P 03/24/17 36.5 0.01 0.05
T 170324P00037000 P 03/24/17 37.0 0.01 0.06
T 170324P00037500 P 03/24/17 37.5 0.03 0.05
T 170324P00038000 P 03/24/17 38.0 0.03 0.08
T 170324P00038500 P 03/24/17 38.5 0.04 0.09
T 170324P00039000 P 03/24/17 39.0 0.08 0.11
T 170324P00039500 P 03/24/17 39.5 0.10 0.16
T 170324P00040000 P 03/24/17 40.0 0.17 0.20
T 170324P00040500 P 03/24/17 40.5 0.27 0.30
T 170324P00041000 P 03/24/17 41.0 0.40 0.43
T 170324P00041500 P 03/24/17 41.5 0.60 0.63
T 170324P00042000 P 03/24/17 42.0 0.86 0.90
T 170324P00042500 P 03/24/17 42.5 1.16 1.25
T 170324P00043000 P 03/24/17 43.0 1.56 1.65
T 170324P00043500 P 03/24/17 43.5 1.63 2.27
T 170324P00044000 P 03/24/17 44.0 2.01 2.79
T 170324P00044500 P 03/24/17 44.5 2.41 3.15
T 170324P00045000 P 03/24/17 45.0 2.91 3.65
T 170324P00045500 P 03/24/17 45.5 3.40 4.15
T 170324P00046000 P 03/24/17 46.0 2.83 6.10
T 170324P00046500 P 03/24/17 46.5 3.25 6.40
T 170324P00047000 P 03/24/17 47.0 3.70 6.90
T 170324P00047500 P 03/24/17 47.5 4.25 7.40
T 170324P00048000 P 03/24/17 48.0 4.70 7.90
T 170324P00048500 P 03/24/17 48.5 5.25 8.45
T 170324P00049000 P 03/24/17 49.0 5.75 8.95
T 170331C00034500 C 03/31/17 34.5 6.85 7.75
T 170331C00035000 C 03/31/17 35.0 6.35 7.25
T 170331C00035500 C 03/31/17 35.5 5.85 6.75
T 170331C00036000 C 03/31/17 36.0 5.35 6.25
T 170331C00036500 C 03/31/17 36.5 4.95 5.65
T 170331C00037000 C 03/31/17 37.0 4.50 5.15
T 170331C00037500 C 03/31/17 37.5 4.00 4.60
T 170331C00038000 C 03/31/17 38.0 3.50 4.20
T 170331C00038500 C 03/31/17 38.5 3.00 3.65
T 170331C00039000 C 03/31/17 39.0 2.56 2.76
T 170331C00039500 C 03/31/17 39.5 2.04 2.80
T 170331C00040000 C 03/31/17 40.0 1.75 1.87
T 170331C00040500 C 03/31/17 40.5 1.37 1.48
T 170331C00041000 C 03/31/17 41.0 1.03 1.11
T 170331C00041500 C 03/31/17 41.5 0.73 0.79
T 170331C00042000 C 03/31/17 42.0 0.49 0.54
T 170331C00042500 C 03/31/17 42.5 0.30 0.36
T 170331C00043000 C 03/31/17 43.0 0.18 0.22
T 170331C00043500 C 03/31/17 43.5 0.10 0.14
T 170331C00044000 C 03/31/17 44.0 0.06 0.09
T 170331C00044500 C 03/31/17 44.5 0.03 0.06
T 170331C00045000 C 03/31/17 45.0 0.01 0.04
T 170331C00045500 C 03/31/17 45.5 0.00 0.04
T 170331C00046000 C 03/31/17 46.0 0.00 0.03
T 170331C00046500 C 03/31/17 46.5 0.00 0.03
T 170331C00047000 C 03/31/17 47.0 0.00 0.02
T 170331C00047500 C 03/31/17 47.5 0.00 0.02
T 170331C00048000 C 03/31/17 48.0 0.00 0.02
T 170331C00048500 C 03/31/17 48.5 0.00 0.02
T 170331P00034500 P 03/31/17 34.5 0.00 0.03
T 170331P00035000 P 03/31/17 35.0 0.00 0.04
T 170331P00035500 P 03/31/17 35.5 0.01 0.04
T 170331P00036000 P 03/31/17 36.0 0.01 0.05
T 170331P00036500 P 03/31/17 36.5 0.02 0.06
T 170331P00037000 P 03/31/17 37.0 0.03 0.06
T 170331P00037500 P 03/31/17 37.5 0.03 0.08
T 170331P00038000 P 03/31/17 38.0 0.05 0.08
T 170331P00038500 P 03/31/17 38.5 0.07 0.13
T 170331P00039000 P 03/31/17 39.0 0.11 0.14
T 170331P00039500 P 03/31/17 39.5 0.16 0.19
T 170331P00040000 P 03/31/17 40.0 0.23 0.25
T 170331P00040500 P 03/31/17 40.5 0.33 0.36
T 170331P00041000 P 03/31/17 41.0 0.48 0.51
T 170331P00041500 P 03/31/17 41.5 0.67 0.71
T 170331P00042000 P 03/31/17 42.0 0.93 0.97
T 170331P00042500 P 03/31/17 42.5 1.23 1.32
T 170331P00043000 P 03/31/17 43.0 1.62 1.67
T 170331P00043500 P 03/31/17 43.5 1.65 3.85
T 170331P00044000 P 03/31/17 44.0 2.00 2.80
T 170331P00044500 P 03/31/17 44.5 2.41 3.15
T 170331P00045000 P 03/31/17 45.0 2.90 3.65
T 170331P00045500 P 03/31/17 45.5 3.45 4.15
T 170331P00046000 P 03/31/17 46.0 3.90 5.00
T 170331P00046500 P 03/31/17 46.5 4.35 5.15
T 170331P00047000 P 03/31/17 47.0 3.75 6.90
T 170331P00047500 P 03/31/17 47.5 4.40 7.65
T 170331P00048000 P 03/31/17 48.0 4.75 7.90
T 170331P00048500 P 03/31/17 48.5 5.25 8.45
T 170421C00022000 C 04/21/17 22.0 17.75 21.15
T 170421C00023000 C 04/21/17 23.0 17.15 20.40
T 170421C00024000 C 04/21/17 24.0 16.30 19.40
T 170421C00025000 C 04/21/17 25.0 15.30 18.35
T 170421C00026000 C 04/21/17 26.0 14.20 17.35
T 170421C00027000 C 04/21/17 27.0 13.30 16.30
T 170421C00028000 C 04/21/17 28.0 12.25 15.50
T 170421C00029000 C 04/21/17 29.0 11.15 14.75
T 170421C00030000 C 04/21/17 30.0 10.05 13.40
T 170421C00031000 C 04/21/17 31.0 9.30 12.40
T 170421C00032000 C 04/21/17 32.0 8.00 11.30
T 170421C00033000 C 04/21/17 33.0 7.05 10.40
T 170421C00034000 C 04/21/17 34.0 6.00 9.45
T 170421C00035000 C 04/21/17 35.0 6.40 7.10
T 170421C00036000 C 04/21/17 36.0 5.35 6.25
T 170421C00037000 C 04/21/17 37.0 4.45 5.00
T 170421C00038000 C 04/21/17 38.0 3.50 3.90
T 170421C00039000 C 04/21/17 39.0 2.71 2.72
T 170421C00040000 C 04/21/17 40.0 1.85 1.86
T 170421C00041000 C 04/21/17 41.0 1.13 1.14
T 170421C00042000 C 04/21/17 42.0 0.59 0.60
T 170421C00043000 C 04/21/17 43.0 0.27 0.28
T 170421C00044000 C 04/21/17 44.0 0.11 0.12
T 170421C00045000 C 04/21/17 45.0 0.04 0.05
T 170421C00046000 C 04/21/17 46.0 0.02 0.03
T 170421C00047000 C 04/21/17 47.0 0.00 0.03
T 170421C00048000 C 04/21/17 48.0 0.00 0.03
T 170421C00049000 C 04/21/17 49.0 0.00 0.03
T 170421C00050000 C 04/21/17 50.0 0.00 0.02
T 170421C00055000 C 04/21/17 55.0 0.00 0.01
T 170421C00060000 C 04/21/17 60.0 0.00 0.01
T 170421P00022000 P 04/21/17 22.0 0.00 0.01
T 170421P00023000 P 04/21/17 23.0 0.00 0.02
T 170421P00024000 P 04/21/17 24.0 0.00 0.02
T 170421P00025000 P 04/21/17 25.0 0.00 0.02
T 170421P00026000 P 04/21/17 26.0 0.00 0.02
T 170421P00027000 P 04/21/17 27.0 0.00 0.02
T 170421P00028000 P 04/21/17 28.0 0.00 0.02
T 170421P00029000 P 04/21/17 29.0 0.00 0.02
T 170421P00030000 P 04/21/17 30.0 0.00 0.02
T 170421P00031000 P 04/21/17 31.0 0.00 0.02
T 170421P00032000 P 04/21/17 32.0 0.00 0.03
T 170421P00033000 P 04/21/17 33.0 0.02 0.03
T 170421P00034000 P 04/21/17 34.0 0.03 0.04
T 170421P00035000 P 04/21/17 35.0 0.04 0.05
T 170421P00036000 P 04/21/17 36.0 0.07 0.08
T 170421P00037000 P 04/21/17 37.0 0.10 0.11
T 170421P00038000 P 04/21/17 38.0 0.17 0.18
T 170421P00039000 P 04/21/17 39.0 0.28 0.29
T 170421P00040000 P 04/21/17 40.0 0.49 0.51
T 170421P00041000 P 04/21/17 41.0 0.85 0.86
T 170421P00042000 P 04/21/17 42.0 1.40 1.41
T 170421P00043000 P 04/21/17 43.0 2.13 2.14
T 170421P00044000 P 04/21/17 44.0 2.40 3.15
T 170421P00045000 P 04/21/17 45.0 3.85 4.10
T 170421P00046000 P 04/21/17 46.0 3.15 6.60
T 170421P00047000 P 04/21/17 47.0 5.25 6.15
T 170421P00048000 P 04/21/17 48.0 5.40 8.55
T 170421P00049000 P 04/21/17 49.0 6.55 9.60
T 170421P00050000 P 04/21/17 50.0 7.50 10.55
T 170421P00055000 P 04/21/17 55.0 12.00 15.55
T 170421P00060000 P 04/21/17 60.0 17.05 20.60
T 170519C00030000 C 05/19/17 30.0 9.85 13.65
T 170519C00031000 C 05/19/17 31.0 8.95 12.45
T 170519C00032000 C 05/19/17 32.0 8.00 11.30
T 170519C00033000 C 05/19/17 33.0 6.95 10.45
T 170519C00034000 C 05/19/17 34.0 7.35 8.20
T 170519C00035000 C 05/19/17 35.0 6.35 7.20
T 170519C00036000 C 05/19/17 36.0 5.40 6.20
T 170519C00037000 C 05/19/17 37.0 4.50 5.15
T 170519C00038000 C 05/19/17 38.0 3.55 4.25
T 170519C00039000 C 05/19/17 39.0 2.82 2.84
T 170519C00040000 C 05/19/17 40.0 2.03 2.04
T 170519C00041000 C 05/19/17 41.0 1.35 1.36
T 170519C00042000 C 05/19/17 42.0 0.84 0.85
T 170519C00043000 C 05/19/17 43.0 0.48 0.49
T 170519C00044000 C 05/19/17 44.0 0.26 0.27
T 170519C00045000 C 05/19/17 45.0 0.14 0.15
T 170519C00046000 C 05/19/17 46.0 0.07 0.08
T 170519C00047000 C 05/19/17 47.0 0.03 0.04
T 170519C00048000 C 05/19/17 48.0 0.02 0.03
T 170519C00049000 C 05/19/17 49.0 0.00 0.04
T 170519P00030000 P 05/19/17 30.0 0.01 0.04
T 170519P00031000 P 05/19/17 31.0 0.04 0.05
T 170519P00032000 P 05/19/17 32.0 0.05 0.06
T 170519P00033000 P 05/19/17 33.0 0.07 0.08
T 170519P00034000 P 05/19/17 34.0 0.09 0.10
T 170519P00035000 P 05/19/17 35.0 0.12 0.13
T 170519P00036000 P 05/19/17 36.0 0.17 0.18
T 170519P00037000 P 05/19/17 37.0 0.24 0.25
T 170519P00038000 P 05/19/17 38.0 0.35 0.36
T 170519P00039000 P 05/19/17 39.0 0.52 0.53
T 170519P00040000 P 05/19/17 40.0 0.78 0.79
T 170519P00041000 P 05/19/17 41.0 1.15 1.16
T 170519P00042000 P 05/19/17 42.0 1.68 1.69
T 170519P00043000 P 05/19/17 43.0 2.34 2.36
T 170519P00044000 P 05/19/17 44.0 3.10 3.20
T 170519P00045000 P 05/19/17 45.0 3.45 4.20
T 170519P00046000 P 05/19/17 46.0 4.40 5.15
T 170519P00047000 P 05/19/17 47.0 5.25 6.20
T 170519P00048000 P 05/19/17 48.0 6.25 7.20
T 170519P00049000 P 05/19/17 49.0 6.15 9.70
T 170616C00020000 C 06/16/17 20.0 19.85 23.55
T 170616C00021000 C 06/16/17 21.0 18.70 22.50
T 170616C00022000 C 06/16/17 22.0 17.85 21.60
T 170616C00023000 C 06/16/17 23.0 16.85 20.60
T 170616C00024000 C 06/16/17 24.0 15.90 19.40
T 170616C00025000 C 06/16/17 25.0 14.90 18.55
T 170616C00026000 C 06/16/17 26.0 13.90 17.40
T 170616C00027000 C 06/16/17 27.0 12.95 16.50
T 170616C00028000 C 06/16/17 28.0 11.85 15.55
T 170616C00029000 C 06/16/17 29.0 10.90 14.35
T 170616C00030000 C 06/16/17 30.0 9.95 13.30
T 170616C00031000 C 06/16/17 31.0 8.95 12.60
T 170616C00032000 C 06/16/17 32.0 7.95 11.50
T 170616C00033000 C 06/16/17 33.0 8.45 9.05
T 170616C00034000 C 06/16/17 34.0 7.35 8.25
T 170616C00035000 C 06/16/17 35.0 6.45 7.20
T 170616C00036000 C 06/16/17 36.0 5.40 6.30
T 170616C00037000 C 06/16/17 37.0 4.55 5.15
T 170616C00038000 C 06/16/17 38.0 3.70 4.35
T 170616C00039000 C 06/16/17 39.0 2.88 2.96
T 170616C00040000 C 06/16/17 40.0 2.16 2.20
T 170616C00041000 C 06/16/17 41.0 1.52 1.55
T 170616C00042000 C 06/16/17 42.0 1.02 1.04
T 170616C00043000 C 06/16/17 43.0 0.65 0.67
T 170616C00044000 C 06/16/17 44.0 0.38 0.41
T 170616C00045000 C 06/16/17 45.0 0.21 0.24
T 170616C00046000 C 06/16/17 46.0 0.12 0.14
T 170616C00047000 C 06/16/17 47.0 0.06 0.08
T 170616C00048000 C 06/16/17 48.0 0.03 0.05
T 170616C00049000 C 06/16/17 49.0 0.02 0.05
T 170616C00050000 C 06/16/17 50.0 0.01 0.04
T 170616P00020000 P 06/16/17 20.0 0.00 0.02
T 170616P00021000 P 06/16/17 21.0 0.00 0.02
T 170616P00022000 P 06/16/17 22.0 0.00 0.03
T 170616P00023000 P 06/16/17 23.0 0.00 0.02
T 170616P00024000 P 06/16/17 24.0 0.00 0.03
T 170616P00025000 P 06/16/17 25.0 0.00 0.03
T 170616P00026000 P 06/16/17 26.0 0.00 0.03
T 170616P00027000 P 06/16/17 27.0 0.00 0.04
T 170616P00028000 P 06/16/17 28.0 0.01 0.05
T 170616P00029000 P 06/16/17 29.0 0.03 0.06
T 170616P00030000 P 06/16/17 30.0 0.05 0.07
T 170616P00031000 P 06/16/17 31.0 0.06 0.08
T 170616P00032000 P 06/16/17 32.0 0.08 0.10
T 170616P00033000 P 06/16/17 33.0 0.11 0.12
T 170616P00034000 P 06/16/17 34.0 0.14 0.16
T 170616P00035000 P 06/16/17 35.0 0.18 0.20
T 170616P00036000 P 06/16/17 36.0 0.25 0.26
T 170616P00037000 P 06/16/17 37.0 0.34 0.35
T 170616P00038000 P 06/16/17 38.0 0.47 0.49
T 170616P00039000 P 06/16/17 39.0 0.67 0.69
T 170616P00040000 P 06/16/17 40.0 0.95 0.98
T 170616P00041000 P 06/16/17 41.0 1.34 1.36
T 170616P00042000 P 06/16/17 42.0 1.85 1.87
T 170616P00043000 P 06/16/17 43.0 2.49 2.51
T 170616P00044000 P 06/16/17 44.0 3.20 3.30
T 170616P00045000 P 06/16/17 45.0 3.75 4.25
T 170616P00046000 P 06/16/17 46.0 4.45 5.15
T 170616P00047000 P 06/16/17 47.0 5.35 6.15
T 170616P00048000 P 06/16/17 48.0 6.30 7.20
T 170616P00049000 P 06/16/17 49.0 6.15 9.45
T 170616P00050000 P 06/16/17 50.0 7.15 9.60
T 170721C00020000 C 07/21/17 20.0 19.80 23.75
T 170721C00021000 C 07/21/17 21.0 18.75 22.60
T 170721C00022000 C 07/21/17 22.0 17.80 21.70
T 170721C00023000 C 07/21/17 23.0 16.80 20.75
T 170721C00024000 C 07/21/17 24.0 15.80 19.30
T 170721C00025000 C 07/21/17 25.0 15.35 18.30
T 170721C00026000 C 07/21/17 26.0 14.35 17.30
T 170721C00027000 C 07/21/17 27.0 13.25 16.35
T 170721C00028000 C 07/21/17 28.0 11.95 15.55
T 170721C00029000 C 07/21/17 29.0 11.00 14.30
T 170721C00030000 C 07/21/17 30.0 9.95 13.55
T 170721C00031000 C 07/21/17 31.0 8.95 12.30
T 170721C00032000 C 07/21/17 32.0 8.35 11.30
T 170721C00033000 C 07/21/17 33.0 8.10 8.95
T 170721C00034000 C 07/21/17 34.0 6.15 8.35
T 170721C00035000 C 07/21/17 35.0 6.45 7.25
T 170721C00036000 C 07/21/17 36.0 5.45 6.30
T 170721C00037000 C 07/21/17 37.0 4.60 5.25
T 170721C00038000 C 07/21/17 38.0 3.70 4.00
T 170721C00039000 C 07/21/17 39.0 2.96 3.05
T 170721C00040000 C 07/21/17 40.0 2.24 2.31
T 170721C00041000 C 07/21/17 41.0 1.63 1.69
T 170721C00042000 C 07/21/17 42.0 1.13 1.18
T 170721C00043000 C 07/21/17 43.0 0.75 0.79
T 170721C00044000 C 07/21/17 44.0 0.47 0.51
T 170721C00045000 C 07/21/17 45.0 0.29 0.32
T 170721C00046000 C 07/21/17 46.0 0.17 0.21
T 170721C00047000 C 07/21/17 47.0 0.10 0.15
T 170721C00048000 C 07/21/17 48.0 0.06 0.08
T 170721C00049000 C 07/21/17 49.0 0.04 0.07
T 170721C00050000 C 07/21/17 50.0 0.02 0.05
T 170721P00020000 P 07/21/17 20.0 0.00 0.02
T 170721P00021000 P 07/21/17 21.0 0.00 0.03
T 170721P00022000 P 07/21/17 22.0 0.00 0.03
T 170721P00023000 P 07/21/17 23.0 0.00 0.04
T 170721P00024000 P 07/21/17 24.0 0.00 0.04
T 170721P00025000 P 07/21/17 25.0 0.02 0.05
T 170721P00026000 P 07/21/17 26.0 0.02 0.06
T 170721P00027000 P 07/21/17 27.0 0.03 0.08
T 170721P00028000 P 07/21/17 28.0 0.04 0.09
T 170721P00029000 P 07/21/17 29.0 0.06 0.10
T 170721P00030000 P 07/21/17 30.0 0.08 0.11
T 170721P00031000 P 07/21/17 31.0 0.10 0.14
T 170721P00032000 P 07/21/17 32.0 0.14 0.16
T 170721P00033000 P 07/21/17 33.0 0.17 0.20
T 170721P00034000 P 07/21/17 34.0 0.22 0.25
T 170721P00035000 P 07/21/17 35.0 0.29 0.32
T 170721P00036000 P 07/21/17 36.0 0.38 0.42
T 170721P00037000 P 07/21/17 37.0 0.52 0.55
T 170721P00038000 P 07/21/17 38.0 0.69 0.74
T 170721P00039000 P 07/21/17 39.0 0.96 0.99
T 170721P00040000 P 07/21/17 40.0 1.28 1.33
T 170721P00041000 P 07/21/17 41.0 1.73 1.78
T 170721P00042000 P 07/21/17 42.0 2.25 2.33
T 170721P00043000 P 07/21/17 43.0 2.94 2.98
T 170721P00044000 P 07/21/17 44.0 3.65 3.75
T 170721P00045000 P 07/21/17 45.0 3.95 4.70
T 170721P00046000 P 07/21/17 46.0 4.85 5.60
T 170721P00047000 P 07/21/17 47.0 5.75 6.55
T 170721P00048000 P 07/21/17 48.0 6.65 7.50
T 170721P00049000 P 07/21/17 49.0 7.60 8.55
T 170721P00050000 P 07/21/17 50.0 8.85 9.70
T 171020C00023000 C 10/20/17 23.0 17.45 20.30
T 171020C00024000 C 10/20/17 24.0 15.90 19.40
T 171020C00025000 C 10/20/17 25.0 15.40 18.30
T 171020C00026000 C 10/20/17 26.0 14.00 17.55
T 171020C00027000 C 10/20/17 27.0 13.00 16.50
T 171020C00028000 C 10/20/17 28.0 11.95 15.40
T 171020C00029000 C 10/20/17 29.0 11.00 14.55
T 171020C00030000 C 10/20/17 30.0 10.30 13.30
T 171020C00031000 C 10/20/17 31.0 8.95 12.50
T 171020C00032000 C 10/20/17 32.0 9.40 10.20
T 171020C00033000 C 10/20/17 33.0 8.50 8.90
T 171020C00034000 C 10/20/17 34.0 7.45 8.25
T 171020C00035000 C 10/20/17 35.0 6.55 7.30
T 171020C00036000 C 10/20/17 36.0 5.55 6.40
T 171020C00037000 C 10/20/17 37.0 4.70 5.30
T 171020C00038000 C 10/20/17 38.0 4.00 4.15
T 171020C00039000 C 10/20/17 39.0 3.25 3.40
T 171020C00040000 C 10/20/17 40.0 2.61 2.68
T 171020C00041000 C 10/20/17 41.0 2.03 2.10
T 171020C00042000 C 10/20/17 42.0 1.55 1.60
T 171020C00043000 C 10/20/17 43.0 1.15 1.20
T 171020C00044000 C 10/20/17 44.0 0.83 0.87
T 171020C00045000 C 10/20/17 45.0 0.59 0.63
T 171020C00046000 C 10/20/17 46.0 0.41 0.44
T 171020C00047000 C 10/20/17 47.0 0.28 0.33
T 171020C00048000 C 10/20/17 48.0 0.19 0.24
T 171020C00049000 C 10/20/17 49.0 0.13 0.18
T 171020C00050000 C 10/20/17 50.0 0.09 0.14
T 171020P00023000 P 10/20/17 23.0 0.07 0.11
T 171020P00024000 P 10/20/17 24.0 0.09 0.14
T 171020P00025000 P 10/20/17 25.0 0.11 0.15
T 171020P00026000 P 10/20/17 26.0 0.13 0.17
T 171020P00027000 P 10/20/17 27.0 0.15 0.19
T 171020P00028000 P 10/20/17 28.0 0.18 0.23
T 171020P00029000 P 10/20/17 29.0 0.21 0.25
T 171020P00030000 P 10/20/17 30.0 0.25 0.29
T 171020P00031000 P 10/20/17 31.0 0.29 0.34
T 171020P00032000 P 10/20/17 32.0 0.35 0.40
T 171020P00033000 P 10/20/17 33.0 0.43 0.47
T 171020P00034000 P 10/20/17 34.0 0.53 0.57
T 171020P00035000 P 10/20/17 35.0 0.66 0.70
T 171020P00036000 P 10/20/17 36.0 0.83 0.86
T 171020P00037000 P 10/20/17 37.0 1.03 1.07
T 171020P00038000 P 10/20/17 38.0 1.28 1.33
T 171020P00039000 P 10/20/17 39.0 1.60 1.65
T 171020P00040000 P 10/20/17 40.0 1.97 2.03
T 171020P00041000 P 10/20/17 41.0 2.44 2.50
T 171020P00042000 P 10/20/17 42.0 2.99 3.10
T 171020P00043000 P 10/20/17 43.0 3.60 3.70
T 171020P00044000 P 10/20/17 44.0 4.30 4.40
T 171020P00045000 P 10/20/17 45.0 5.05 5.20
T 171020P00046000 P 10/20/17 46.0 5.25 6.25
T 171020P00047000 P 10/20/17 47.0 6.20 7.05
T 171020P00048000 P 10/20/17 48.0 7.10 7.95
T 171020P00049000 P 10/20/17 49.0 8.00 8.95
T 171020P00050000 P 10/20/17 50.0 9.35 11.20
T 180119C00018000 C 01/19/18 18.0 22.00 26.40
T 180119C00020000 C 01/19/18 20.0 19.50 24.00
T 180119C00023000 C 01/19/18 23.0 16.45 21.00
T 180119C00025000 C 01/19/18 25.0 14.40 18.95
T 180119C00028000 C 01/19/18 28.0 11.35 15.90
T 180119C00030000 C 01/19/18 30.0 9.50 13.50
T 180119C00032000 C 01/19/18 32.0 8.90 10.05
T 180119C00035000 C 01/19/18 35.0 6.70 6.85
T 180119C00037000 C 01/19/18 37.0 5.00 5.15
T 180119C00040000 C 01/19/18 40.0 2.97 3.05
T 180119C00042000 C 01/19/18 42.0 1.96 2.00
T 180119C00045000 C 01/19/18 45.0 0.91 0.96
T 180119C00050000 C 01/19/18 50.0 0.21 0.24
T 180119P00018000 P 01/19/18 18.0 0.07 0.09
T 180119P00020000 P 01/19/18 20.0 0.11 0.14
T 180119P00023000 P 01/19/18 23.0 0.18 0.22
T 180119P00025000 P 01/19/18 25.0 0.24 0.28
T 180119P00028000 P 01/19/18 28.0 0.36 0.40
T 180119P00030000 P 01/19/18 30.0 0.50 0.52
T 180119P00032000 P 01/19/18 32.0 0.67 0.69
T 180119P00035000 P 01/19/18 35.0 1.11 1.13
T 180119P00037000 P 01/19/18 37.0 1.57 1.60
T 180119P00040000 P 01/19/18 40.0 2.66 2.69
T 180119P00042000 P 01/19/18 42.0 3.65 3.75
T 180119P00045000 P 01/19/18 45.0 5.70 5.80
T 180119P00050000 P 01/19/18 50.0 9.35 10.35
T 190118C00020000 C 01/18/19 20.0 19.20 24.00
T 190118C00023000 C 01/18/19 23.0 16.50 21.00
T 190118C00025000 C 01/18/19 25.0 14.50 19.00
T 190118C00028000 C 01/18/19 28.0 11.60 16.20
T 190118C00030000 C 01/18/19 30.0 9.50 14.00
T 190118C00033000 C 01/18/19 33.0 6.55 11.10
T 190118C00035000 C 01/18/19 35.0 6.90 7.30
T 190118C00037000 C 01/18/19 37.0 5.35 5.65
T 190118C00040000 C 01/18/19 40.0 3.55 3.85
T 190118C00042000 C 01/18/19 42.0 2.79 2.84
T 190118C00045000 C 01/18/19 45.0 1.75 1.82
T 190118C00047000 C 01/18/19 47.0 1.14 1.33
T 190118C00050000 C 01/18/19 50.0 0.68 0.85
T 190118C00055000 C 01/18/19 55.0 0.18 0.44
T 190118C00060000 C 01/18/19 60.0 0.06 0.25
T 190118P00020000 P 01/18/19 20.0 0.25 0.56
T 190118P00023000 P 01/18/19 23.0 0.33 0.72
T 190118P00025000 P 01/18/19 25.0 0.58 0.70
T 190118P00028000 P 01/18/19 28.0 0.74 1.16
T 190118P00030000 P 01/18/19 30.0 1.04 1.30
T 190118P00033000 P 01/18/19 33.0 1.72 2.02
T 190118P00035000 P 01/18/19 35.0 2.23 2.53
T 190118P00037000 P 01/18/19 37.0 2.84 3.30
T 190118P00040000 P 01/18/19 40.0 4.20 4.40
T 190118P00042000 P 01/18/19 42.0 5.25 5.65
T 190118P00045000 P 01/18/19 45.0 7.20 7.80
T 190118P00047000 P 01/18/19 47.0 8.65 9.35
T 190118P00050000 P 01/18/19 50.0 10.05 12.50
T 190118P00055000 P 01/18/19 55.0 13.90 17.85
T 190118P00060000 P 01/18/19 60.0 18.95 22.80

OPRA data is delayed 15 minutes.