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 (2014-09-19)Premium Content

At&t (T)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 141128C00025000 C 11/28/14 25.0 8.30 10.20
T 141128C00026000 C 11/28/14 26.0 7.30 9.15
T 141128C00027000 C 11/28/14 27.0 6.30 8.40
T 141128C00027500 C 11/28/14 27.5 7.40 7.85
T 141128C00028000 C 11/28/14 28.0 6.90 7.35
T 141128C00028500 C 11/28/14 28.5 6.35 6.85
T 141128C00029000 C 11/28/14 29.0 5.85 6.35
T 141128C00029500 C 11/28/14 29.5 5.40 5.85
T 141128C00030000 C 11/28/14 30.0 4.90 5.30
T 141128C00030500 C 11/28/14 30.5 4.40 4.85
T 141128C00031000 C 11/28/14 31.0 3.90 4.35
T 141128C00031500 C 11/28/14 31.5 3.40 3.85
T 141128C00032000 C 11/28/14 32.0 2.90 3.25
T 141128C00032500 C 11/28/14 32.5 2.40 2.73
T 141128C00033000 C 11/28/14 33.0 1.90 2.23
T 141128C00033500 C 11/28/14 33.5 1.41 1.71
T 141128C00034000 C 11/28/14 34.0 0.92 1.20
T 141128C00034500 C 11/28/14 34.5 0.61 0.65
T 141128C00035000 C 11/28/14 35.0 0.14 0.18
T 141128C00035500 C 11/28/14 35.5 0.00 0.01
T 141128C00036000 C 11/28/14 36.0 0.00 0.01
T 141128C00036500 C 11/28/14 36.5 0.00 0.04
T 141128C00037000 C 11/28/14 37.0 0.00 0.01
T 141128C00037500 C 11/28/14 37.5 0.00 0.04
T 141128C00038000 C 11/28/14 38.0 0.00 0.04
T 141128C00038500 C 11/28/14 38.5 0.00 0.04
T 141128C00039000 C 11/28/14 39.0 0.00 0.04
T 141128C00039500 C 11/28/14 39.5 0.00 0.04
T 141128C00040000 C 11/28/14 40.0 0.00 0.04
T 141128C00040500 C 11/28/14 40.5 0.00 0.04
T 141128C00041000 C 11/28/14 41.0 0.00 0.04
T 141128C00041500 C 11/28/14 41.5 0.00 0.04
T 141128C00042000 C 11/28/14 42.0 0.00 0.04
T 141128C00042500 C 11/28/14 42.5 0.00 0.04
T 141128C00043000 C 11/28/14 43.0 0.00 0.04
T 141128C00043500 C 11/28/14 43.5 0.00 0.04
T 141128C00044000 C 11/28/14 44.0 0.00 0.04
T 141128C00045000 C 11/28/14 45.0 0.00 0.04
T 141128C00046000 C 11/28/14 46.0 0.00 0.04
T 141128P00025000 P 11/28/14 25.0 0.00 0.04
T 141128P00026000 P 11/28/14 26.0 0.00 0.04
T 141128P00027000 P 11/28/14 27.0 0.00 0.04
T 141128P00027500 P 11/28/14 27.5 0.00 0.04
T 141128P00028000 P 11/28/14 28.0 0.00 0.04
T 141128P00028500 P 11/28/14 28.5 0.00 0.04
T 141128P00029000 P 11/28/14 29.0 0.00 0.04
T 141128P00029500 P 11/28/14 29.5 0.00 0.04
T 141128P00030000 P 11/28/14 30.0 0.00 0.04
T 141128P00030500 P 11/28/14 30.5 0.00 0.04
T 141128P00031000 P 11/28/14 31.0 0.00 0.04
T 141128P00031500 P 11/28/14 31.5 0.00 0.04
T 141128P00032000 P 11/28/14 32.0 0.00 0.04
T 141128P00032500 P 11/28/14 32.5 0.00 0.04
T 141128P00033000 P 11/28/14 33.0 0.00 0.04
T 141128P00033500 P 11/28/14 33.5 0.00 0.01
T 141128P00034000 P 11/28/14 34.0 0.00 0.01
T 141128P00034500 P 11/28/14 34.5 0.01 0.02
T 141128P00035000 P 11/28/14 35.0 0.02 0.04
T 141128P00035500 P 11/28/14 35.5 0.30 0.48
T 141128P00036000 P 11/28/14 36.0 0.79 1.10
T 141128P00036500 P 11/28/14 36.5 1.27 1.60
T 141128P00037000 P 11/28/14 37.0 1.76 2.10
T 141128P00037500 P 11/28/14 37.5 2.26 2.60
T 141128P00038000 P 11/28/14 38.0 2.76 3.05
T 141128P00038500 P 11/28/14 38.5 3.25 3.50
T 141128P00039000 P 11/28/14 39.0 3.75 4.05
T 141128P00039500 P 11/28/14 39.5 4.25 4.50
T 141128P00040000 P 11/28/14 40.0 4.75 5.00
T 141128P00040500 P 11/28/14 40.5 5.20 5.50
T 141128P00041000 P 11/28/14 41.0 5.75 6.00
T 141128P00041500 P 11/28/14 41.5 6.25 6.60
T 141128P00042000 P 11/28/14 42.0 6.75 7.10
T 141128P00042500 P 11/28/14 42.5 7.25 7.85
T 141128P00043000 P 11/28/14 43.0 7.75 8.35
T 141128P00043500 P 11/28/14 43.5 6.85 9.25
T 141128P00044000 P 11/28/14 44.0 8.75 9.35
T 141128P00045000 P 11/28/14 45.0 8.40 11.65
T 141128P00046000 P 11/28/14 46.0 9.35 12.65
T 141205C00025000 C 12/05/14 25.0 8.35 11.85
T 141205C00026000 C 12/05/14 26.0 7.30 10.75
T 141205C00027000 C 12/05/14 27.0 6.30 9.85
T 141205C00027500 C 12/05/14 27.5 7.25 7.80
T 141205C00028000 C 12/05/14 28.0 6.75 7.25
T 141205C00028500 C 12/05/14 28.5 6.40 6.75
T 141205C00029000 C 12/05/14 29.0 5.90 6.25
T 141205C00029500 C 12/05/14 29.5 5.40 5.75
T 141205C00030000 C 12/05/14 30.0 4.90 5.25
T 141205C00030500 C 12/05/14 30.5 4.40 4.75
T 141205C00031000 C 12/05/14 31.0 3.90 4.25
T 141205C00031500 C 12/05/14 31.5 3.40 3.75
T 141205C00032000 C 12/05/14 32.0 2.92 3.25
T 141205C00032500 C 12/05/14 32.5 2.41 2.73
T 141205C00033000 C 12/05/14 33.0 1.92 2.23
T 141205C00033500 C 12/05/14 33.5 1.43 1.73
T 141205C00034000 C 12/05/14 34.0 1.01 1.21
T 141205C00034500 C 12/05/14 34.5 0.69 0.73
T 141205C00035000 C 12/05/14 35.0 0.32 0.34
T 141205C00035500 C 12/05/14 35.5 0.09 0.10
T 141205C00036000 C 12/05/14 36.0 0.01 0.04
T 141205C00036500 C 12/05/14 36.5 0.00 0.03
T 141205C00037000 C 12/05/14 37.0 0.00 0.02
T 141205C00037500 C 12/05/14 37.5 0.00 0.02
T 141205C00038000 C 12/05/14 38.0 0.00 0.02
T 141205C00038500 C 12/05/14 38.5 0.00 0.02
T 141205C00039000 C 12/05/14 39.0 0.00 0.02
T 141205C00039500 C 12/05/14 39.5 0.00 0.02
T 141205C00040000 C 12/05/14 40.0 0.00 0.02
T 141205C00040500 C 12/05/14 40.5 0.00 0.02
T 141205C00041000 C 12/05/14 41.0 0.00 0.02
T 141205C00041500 C 12/05/14 41.5 0.00 0.02
T 141205C00042000 C 12/05/14 42.0 0.00 0.02
T 141205C00042500 C 12/05/14 42.5 0.00 0.02
T 141205C00043000 C 12/05/14 43.0 0.00 0.02
T 141205C00043500 C 12/05/14 43.5 0.00 0.02
T 141205C00044000 C 12/05/14 44.0 0.00 0.02
T 141205C00045000 C 12/05/14 45.0 0.00 0.05
T 141205P00025000 P 12/05/14 25.0 0.00 0.05
T 141205P00026000 P 12/05/14 26.0 0.00 0.01
T 141205P00027000 P 12/05/14 27.0 0.00 0.01
T 141205P00027500 P 12/05/14 27.5 0.00 0.01
T 141205P00028000 P 12/05/14 28.0 0.00 0.01
T 141205P00028500 P 12/05/14 28.5 0.00 0.01
T 141205P00029000 P 12/05/14 29.0 0.00 0.01
T 141205P00029500 P 12/05/14 29.5 0.00 0.02
T 141205P00030000 P 12/05/14 30.0 0.00 0.02
T 141205P00030500 P 12/05/14 30.5 0.00 0.03
T 141205P00031000 P 12/05/14 31.0 0.00 0.03
T 141205P00031500 P 12/05/14 31.5 0.01 0.03
T 141205P00032000 P 12/05/14 32.0 0.01 0.02
T 141205P00032500 P 12/05/14 32.5 0.01 0.03
T 141205P00033000 P 12/05/14 33.0 0.01 0.02
T 141205P00033500 P 12/05/14 33.5 0.02 0.03
T 141205P00034000 P 12/05/14 34.0 0.03 0.04
T 141205P00034500 P 12/05/14 34.5 0.07 0.09
T 141205P00035000 P 12/05/14 35.0 0.19 0.21
T 141205P00035500 P 12/05/14 35.5 0.46 0.56
T 141205P00036000 P 12/05/14 36.0 0.82 1.00
T 141205P00036500 P 12/05/14 36.5 1.30 1.61
T 141205P00037000 P 12/05/14 37.0 1.79 2.10
T 141205P00037500 P 12/05/14 37.5 2.28 2.60
T 141205P00038000 P 12/05/14 38.0 2.76 3.00
T 141205P00038500 P 12/05/14 38.5 3.10 3.65
T 141205P00039000 P 12/05/14 39.0 3.50 4.15
T 141205P00039500 P 12/05/14 39.5 4.05 4.65
T 141205P00040000 P 12/05/14 40.0 4.70 5.20
T 141205P00040500 P 12/05/14 40.5 5.20 5.70
T 141205P00041000 P 12/05/14 41.0 5.70 6.20
T 141205P00041500 P 12/05/14 41.5 6.00 6.70
T 141205P00042000 P 12/05/14 42.0 6.65 7.20
T 141205P00042500 P 12/05/14 42.5 5.80 7.65
T 141205P00043000 P 12/05/14 43.0 6.20 8.05
T 141205P00043500 P 12/05/14 43.5 6.90 10.20
T 141205P00044000 P 12/05/14 44.0 7.40 10.70
T 141205P00045000 P 12/05/14 45.0 8.15 11.70
T 141212C00026000 C 12/12/14 26.0 7.30 10.80
T 141212C00027000 C 12/12/14 27.0 7.60 8.75
T 141212C00027500 C 12/12/14 27.5 7.35 7.75
T 141212C00028000 C 12/12/14 28.0 6.85 7.25
T 141212C00028500 C 12/12/14 28.5 6.35 6.75
T 141212C00029000 C 12/12/14 29.0 5.85 6.25
T 141212C00029500 C 12/12/14 29.5 5.35 5.75
T 141212C00030000 C 12/12/14 30.0 4.85 5.25
T 141212C00030500 C 12/12/14 30.5 4.35 4.75
T 141212C00031000 C 12/12/14 31.0 3.85 4.25
T 141212C00031500 C 12/12/14 31.5 3.35 3.75
T 141212C00032000 C 12/12/14 32.0 2.91 3.25
T 141212C00032500 C 12/12/14 32.5 2.42 2.74
T 141212C00033000 C 12/12/14 33.0 1.94 2.25
T 141212C00033500 C 12/12/14 33.5 1.54 1.76
T 141212C00034000 C 12/12/14 34.0 1.19 1.24
T 141212C00034500 C 12/12/14 34.5 0.77 0.81
T 141212C00035000 C 12/12/14 35.0 0.42 0.45
T 141212C00035500 C 12/12/14 35.5 0.17 0.20
T 141212C00036000 C 12/12/14 36.0 0.06 0.08
T 141212C00036500 C 12/12/14 36.5 0.01 0.03
T 141212C00037000 C 12/12/14 37.0 0.00 0.03
T 141212C00037500 C 12/12/14 37.5 0.00 0.03
T 141212C00038000 C 12/12/14 38.0 0.00 0.03
T 141212C00038500 C 12/12/14 38.5 0.00 0.02
T 141212C00039000 C 12/12/14 39.0 0.00 0.02
T 141212C00039500 C 12/12/14 39.5 0.00 0.02
T 141212C00040000 C 12/12/14 40.0 0.00 0.02
T 141212C00040500 C 12/12/14 40.5 0.00 0.02
T 141212C00041000 C 12/12/14 41.0 0.00 0.02
T 141212C00041500 C 12/12/14 41.5 0.00 0.02
T 141212C00042000 C 12/12/14 42.0 0.00 0.02
T 141212C00042500 C 12/12/14 42.5 0.00 0.02
T 141212C00043000 C 12/12/14 43.0 0.00 0.02
T 141212C00043500 C 12/12/14 43.5 0.00 0.02
T 141212C00044000 C 12/12/14 44.0 0.00 0.02
T 141212P00026000 P 12/12/14 26.0 0.00 0.02
T 141212P00027000 P 12/12/14 27.0 0.00 0.02
T 141212P00027500 P 12/12/14 27.5 0.00 0.03
T 141212P00028000 P 12/12/14 28.0 0.00 0.01
T 141212P00028500 P 12/12/14 28.5 0.00 0.03
T 141212P00029000 P 12/12/14 29.0 0.00 0.03
T 141212P00029500 P 12/12/14 29.5 0.00 0.03
T 141212P00030000 P 12/12/14 30.0 0.00 0.03
T 141212P00030500 P 12/12/14 30.5 0.01 0.03
T 141212P00031000 P 12/12/14 31.0 0.01 0.03
T 141212P00031500 P 12/12/14 31.5 0.01 0.04
T 141212P00032000 P 12/12/14 32.0 0.02 0.04
T 141212P00032500 P 12/12/14 32.5 0.02 0.04
T 141212P00033000 P 12/12/14 33.0 0.02 0.05
T 141212P00033500 P 12/12/14 33.5 0.04 0.08
T 141212P00034000 P 12/12/14 34.0 0.07 0.10
T 141212P00034500 P 12/12/14 34.5 0.15 0.17
T 141212P00035000 P 12/12/14 35.0 0.29 0.33
T 141212P00035500 P 12/12/14 35.5 0.54 0.58
T 141212P00036000 P 12/12/14 36.0 0.92 1.03
T 141212P00036500 P 12/12/14 36.5 1.31 1.62
T 141212P00037000 P 12/12/14 37.0 1.80 2.14
T 141212P00037500 P 12/12/14 37.5 2.29 2.62
T 141212P00038000 P 12/12/14 38.0 2.78 3.15
T 141212P00038500 P 12/12/14 38.5 3.25 3.65
T 141212P00039000 P 12/12/14 39.0 3.60 4.15
T 141212P00039500 P 12/12/14 39.5 4.15 4.65
T 141212P00040000 P 12/12/14 40.0 4.60 5.15
T 141212P00040500 P 12/12/14 40.5 5.10 5.65
T 141212P00041000 P 12/12/14 41.0 5.60 6.15
T 141212P00041500 P 12/12/14 41.5 6.10 6.65
T 141212P00042000 P 12/12/14 42.0 6.60 7.15
T 141212P00042500 P 12/12/14 42.5 5.70 9.20
T 141212P00043000 P 12/12/14 43.0 6.20 9.75
T 141212P00043500 P 12/12/14 43.5 6.70 8.85
T 141212P00044000 P 12/12/14 44.0 7.20 9.35
T 141220C00025000 C 12/20/14 25.0 8.30 11.80
T 141220C00026000 C 12/20/14 26.0 8.75 9.25
T 141220C00027000 C 12/20/14 27.0 7.65 8.25
T 141220C00027500 C 12/20/14 27.5 7.45 7.75
T 141220C00028000 C 12/20/14 28.0 6.90 7.25
T 141220C00028500 C 12/20/14 28.5 6.45 6.75
T 141220C00029000 C 12/20/14 29.0 5.90 6.25
T 141220C00029500 C 12/20/14 29.5 5.45 5.75
T 141220C00030000 C 12/20/14 30.0 4.95 5.25
T 141220C00030500 C 12/20/14 30.5 4.45 4.75
T 141220C00031000 C 12/20/14 31.0 3.95 4.25
T 141220C00031500 C 12/20/14 31.5 3.45 3.75
T 141220C00032000 C 12/20/14 32.0 3.00 3.25
T 141220C00032500 C 12/20/14 32.5 2.52 2.76
T 141220C00033000 C 12/20/14 33.0 2.09 2.21
T 141220C00033500 C 12/20/14 33.5 1.66 1.75
T 141220C00034000 C 12/20/14 34.0 1.22 1.29
T 141220C00034500 C 12/20/14 34.5 0.85 0.88
T 141220C00035000 C 12/20/14 35.0 0.51 0.54
T 141220C00035500 C 12/20/14 35.5 0.27 0.29
T 141220C00036000 C 12/20/14 36.0 0.12 0.13
T 141220C00036500 C 12/20/14 36.5 0.05 0.06
T 141220C00037000 C 12/20/14 37.0 0.01 0.04
T 141220C00037500 C 12/20/14 37.5 0.00 0.03
T 141220C00038000 C 12/20/14 38.0 0.00 0.03
T 141220C00038500 C 12/20/14 38.5 0.00 0.02
T 141220C00039000 C 12/20/14 39.0 0.00 0.02
T 141220C00039500 C 12/20/14 39.5 0.00 0.02
T 141220C00040000 C 12/20/14 40.0 0.00 0.02
T 141220C00040500 C 12/20/14 40.5 0.00 0.02
T 141220C00041000 C 12/20/14 41.0 0.00 0.02
T 141220C00041500 C 12/20/14 41.5 0.00 0.02
T 141220C00042000 C 12/20/14 42.0 0.00 0.02
T 141220C00042500 C 12/20/14 42.5 0.00 0.02
T 141220C00043000 C 12/20/14 43.0 0.00 0.02
T 141220C00043500 C 12/20/14 43.5 0.00 0.02
T 141220C00044000 C 12/20/14 44.0 0.00 0.02
T 141220C00045000 C 12/20/14 45.0 0.00 0.02
T 141220C00046000 C 12/20/14 46.0 0.00 0.02
T 141220P00025000 P 12/20/14 25.0 0.00 0.02
T 141220P00026000 P 12/20/14 26.0 0.00 0.02
T 141220P00027000 P 12/20/14 27.0 0.00 0.02
T 141220P00027500 P 12/20/14 27.5 0.00 0.02
T 141220P00028000 P 12/20/14 28.0 0.00 0.03
T 141220P00028500 P 12/20/14 28.5 0.00 0.02
T 141220P00029000 P 12/20/14 29.0 0.01 0.03
T 141220P00029500 P 12/20/14 29.5 0.01 0.02
T 141220P00030000 P 12/20/14 30.0 0.01 0.03
T 141220P00030500 P 12/20/14 30.5 0.01 0.04
T 141220P00031000 P 12/20/14 31.0 0.01 0.04
T 141220P00031500 P 12/20/14 31.5 0.02 0.05
T 141220P00032000 P 12/20/14 32.0 0.03 0.05
T 141220P00032500 P 12/20/14 32.5 0.04 0.07
T 141220P00033000 P 12/20/14 33.0 0.05 0.07
T 141220P00033500 P 12/20/14 33.5 0.08 0.12
T 141220P00034000 P 12/20/14 34.0 0.13 0.14
T 141220P00034500 P 12/20/14 34.5 0.22 0.24
T 141220P00035000 P 12/20/14 35.0 0.38 0.40
T 141220P00035500 P 12/20/14 35.5 0.63 0.66
T 141220P00036000 P 12/20/14 36.0 0.98 1.06
T 141220P00036500 P 12/20/14 36.5 1.33 1.57
T 141220P00037000 P 12/20/14 37.0 1.82 2.05
T 141220P00037500 P 12/20/14 37.5 2.29 2.55
T 141220P00038000 P 12/20/14 38.0 2.79 3.05
T 141220P00038500 P 12/20/14 38.5 3.25 3.55
T 141220P00039000 P 12/20/14 39.0 3.75 4.05
T 141220P00039500 P 12/20/14 39.5 4.25 4.55
T 141220P00040000 P 12/20/14 40.0 4.70 5.05
T 141220P00040500 P 12/20/14 40.5 5.20 5.60
T 141220P00041000 P 12/20/14 41.0 5.70 6.10
T 141220P00041500 P 12/20/14 41.5 6.20 6.60
T 141220P00042000 P 12/20/14 42.0 6.70 7.10
T 141220P00042500 P 12/20/14 42.5 6.80 7.85
T 141220P00043000 P 12/20/14 43.0 6.45 9.65
T 141220P00043500 P 12/20/14 43.5 6.90 10.20
T 141220P00044000 P 12/20/14 44.0 7.40 10.70
T 141220P00045000 P 12/20/14 45.0 8.40 11.70
T 141220P00046000 P 12/20/14 46.0 9.40 12.75
T 141226C00026000 C 12/26/14 26.0 8.75 9.25
T 141226C00027000 C 12/26/14 27.0 7.75 8.25
T 141226C00027500 C 12/26/14 27.5 7.25 7.75
T 141226C00028000 C 12/26/14 28.0 6.75 7.30
T 141226C00028500 C 12/26/14 28.5 6.25 6.75
T 141226C00029000 C 12/26/14 29.0 5.75 6.25
T 141226C00029500 C 12/26/14 29.5 5.05 5.85
T 141226C00030000 C 12/26/14 30.0 4.55 5.35
T 141226C00030500 C 12/26/14 30.5 4.35 4.80
T 141226C00031000 C 12/26/14 31.0 3.85 4.30
T 141226C00031500 C 12/26/14 31.5 3.10 3.85
T 141226C00032000 C 12/26/14 32.0 2.60 3.35
T 141226C00032500 C 12/26/14 32.5 2.13 2.87
T 141226C00033000 C 12/26/14 33.0 1.80 2.32
T 141226C00033500 C 12/26/14 33.5 1.66 1.78
T 141226C00034000 C 12/26/14 34.0 1.22 1.33
T 141226C00034500 C 12/26/14 34.5 0.83 0.90
T 141226C00035000 C 12/26/14 35.0 0.54 0.59
T 141226C00035500 C 12/26/14 35.5 0.30 0.33
T 141226C00036000 C 12/26/14 36.0 0.15 0.17
T 141226C00036500 C 12/26/14 36.5 0.05 0.09
T 141226C00037000 C 12/26/14 37.0 0.02 0.05
T 141226C00037500 C 12/26/14 37.5 0.01 0.04
T 141226C00038000 C 12/26/14 38.0 0.00 0.03
T 141226C00038500 C 12/26/14 38.5 0.00 0.03
T 141226C00039000 C 12/26/14 39.0 0.00 0.02
T 141226C00039500 C 12/26/14 39.5 0.00 0.02
T 141226C00040000 C 12/26/14 40.0 0.00 0.02
T 141226C00040500 C 12/26/14 40.5 0.00 0.02
T 141226C00041000 C 12/26/14 41.0 0.00 0.02
T 141226C00041500 C 12/26/14 41.5 0.00 0.02
T 141226C00042000 C 12/26/14 42.0 0.00 0.02
T 141226C00042500 C 12/26/14 42.5 0.00 0.02
T 141226C00043000 C 12/26/14 43.0 0.00 0.02
T 141226C00043500 C 12/26/14 43.5 0.00 0.02
T 141226C00044000 C 12/26/14 44.0 0.00 0.02
T 141226P00026000 P 12/26/14 26.0 0.00 0.02
T 141226P00027000 P 12/26/14 27.0 0.00 0.03
T 141226P00027500 P 12/26/14 27.5 0.01 0.03
T 141226P00028000 P 12/26/14 28.0 0.01 0.03
T 141226P00028500 P 12/26/14 28.5 0.01 0.03
T 141226P00029000 P 12/26/14 29.0 0.01 0.03
T 141226P00029500 P 12/26/14 29.5 0.01 0.04
T 141226P00030000 P 12/26/14 30.0 0.02 0.04
T 141226P00030500 P 12/26/14 30.5 0.02 0.05
T 141226P00031000 P 12/26/14 31.0 0.02 0.05
T 141226P00031500 P 12/26/14 31.5 0.02 0.06
T 141226P00032000 P 12/26/14 32.0 0.03 0.07
T 141226P00032500 P 12/26/14 32.5 0.05 0.09
T 141226P00033000 P 12/26/14 33.0 0.07 0.11
T 141226P00033500 P 12/26/14 33.5 0.10 0.16
T 141226P00034000 P 12/26/14 34.0 0.16 0.18
T 141226P00034500 P 12/26/14 34.5 0.26 0.29
T 141226P00035000 P 12/26/14 35.0 0.42 0.47
T 141226P00035500 P 12/26/14 35.5 0.67 0.74
T 141226P00036000 P 12/26/14 36.0 1.00 1.12
T 141226P00036500 P 12/26/14 36.5 1.36 1.86
T 141226P00037000 P 12/26/14 37.0 1.82 2.33
T 141226P00037500 P 12/26/14 37.5 2.19 2.97
T 141226P00038000 P 12/26/14 38.0 2.76 3.25
T 141226P00038500 P 12/26/14 38.5 3.25 3.75
T 141226P00039000 P 12/26/14 39.0 3.25 4.25
T 141226P00039500 P 12/26/14 39.5 4.10 4.75
T 141226P00040000 P 12/26/14 40.0 4.65 5.25
T 141226P00040500 P 12/26/14 40.5 5.05 5.85
T 141226P00041000 P 12/26/14 41.0 5.55 6.35
T 141226P00041500 P 12/26/14 41.5 6.10 6.85
T 141226P00042000 P 12/26/14 42.0 6.55 7.35
T 141226P00042500 P 12/26/14 42.5 5.85 9.00
T 141226P00043000 P 12/26/14 43.0 6.35 9.50
T 141226P00043500 P 12/26/14 43.5 6.70 10.20
T 141226P00044000 P 12/26/14 44.0 7.30 10.75
T 150102C00027000 C 01/02/15 27.0 7.45 8.35
T 150102C00028000 C 01/02/15 28.0 6.65 7.25
T 150102C00028500 C 01/02/15 28.5 5.95 6.80
T 150102C00029000 C 01/02/15 29.0 5.50 6.30
T 150102C00029500 C 01/02/15 29.5 5.05 5.80
T 150102C00030000 C 01/02/15 30.0 4.60 5.30
T 150102C00030500 C 01/02/15 30.5 4.10 4.80
T 150102C00031000 C 01/02/15 31.0 3.60 4.30
T 150102C00031500 C 01/02/15 31.5 3.10 3.80
T 150102C00032000 C 01/02/15 32.0 2.66 3.30
T 150102C00032500 C 01/02/15 32.5 2.15 2.91
T 150102C00033000 C 01/02/15 33.0 2.00 2.33
T 150102C00033500 C 01/02/15 33.5 1.69 1.82
T 150102C00034000 C 01/02/15 34.0 1.34 1.38
T 150102C00034500 C 01/02/15 34.5 0.89 0.98
T 150102C00035000 C 01/02/15 35.0 0.63 0.65
T 150102C00035500 C 01/02/15 35.5 0.38 0.40
T 150102C00036000 C 01/02/15 36.0 0.18 0.22
T 150102C00036500 C 01/02/15 36.5 0.08 0.13
T 150102C00037000 C 01/02/15 37.0 0.03 0.07
T 150102C00037500 C 01/02/15 37.5 0.01 0.04
T 150102C00038000 C 01/02/15 38.0 0.00 0.03
T 150102C00038500 C 01/02/15 38.5 0.00 0.03
T 150102C00039000 C 01/02/15 39.0 0.00 0.03
T 150102C00039500 C 01/02/15 39.5 0.00 0.02
T 150102C00040000 C 01/02/15 40.0 0.00 0.02
T 150102C00040500 C 01/02/15 40.5 0.00 0.02
T 150102C00041000 C 01/02/15 41.0 0.00 0.02
T 150102C00041500 C 01/02/15 41.5 0.00 0.02
T 150102C00042000 C 01/02/15 42.0 0.00 0.02
T 150102C00042500 C 01/02/15 42.5 0.00 0.02
T 150102C00043000 C 01/02/15 43.0 0.00 0.02
T 150102C00043500 C 01/02/15 43.5 0.00 0.02
T 150102C00044000 C 01/02/15 44.0 0.00 0.02
T 150102P00027000 P 01/02/15 27.0 0.00 0.03
T 150102P00028000 P 01/02/15 28.0 0.01 0.03
T 150102P00028500 P 01/02/15 28.5 0.01 0.04
T 150102P00029000 P 01/02/15 29.0 0.02 0.04
T 150102P00029500 P 01/02/15 29.5 0.02 0.04
T 150102P00030000 P 01/02/15 30.0 0.01 0.05
T 150102P00030500 P 01/02/15 30.5 0.02 0.06
T 150102P00031000 P 01/02/15 31.0 0.02 0.07
T 150102P00031500 P 01/02/15 31.5 0.02 0.08
T 150102P00032000 P 01/02/15 32.0 0.04 0.09
T 150102P00032500 P 01/02/15 32.5 0.07 0.11
T 150102P00033000 P 01/02/15 33.0 0.10 0.14
T 150102P00033500 P 01/02/15 33.5 0.14 0.16
T 150102P00034000 P 01/02/15 34.0 0.20 0.28
T 150102P00034500 P 01/02/15 34.5 0.32 0.36
T 150102P00035000 P 01/02/15 35.0 0.49 0.54
T 150102P00035500 P 01/02/15 35.5 0.73 0.82
T 150102P00036000 P 01/02/15 36.0 1.05 1.16
T 150102P00036500 P 01/02/15 36.5 1.39 1.89
T 150102P00037000 P 01/02/15 37.0 1.80 2.37
T 150102P00037500 P 01/02/15 37.5 2.20 2.98
T 150102P00038000 P 01/02/15 38.0 2.77 3.25
T 150102P00038500 P 01/02/15 38.5 3.20 3.95
T 150102P00039000 P 01/02/15 39.0 3.70 4.50
T 150102P00039500 P 01/02/15 39.5 4.10 4.95
T 150102P00040000 P 01/02/15 40.0 4.60 5.25
T 150102P00040500 P 01/02/15 40.5 4.65 5.80
T 150102P00041000 P 01/02/15 41.0 5.10 6.30
T 150102P00041500 P 01/02/15 41.5 6.05 6.85
T 150102P00042000 P 01/02/15 42.0 6.45 7.35
T 150102P00042500 P 01/02/15 42.5 5.85 8.60
T 150102P00043000 P 01/02/15 43.0 6.25 9.10
T 150102P00043500 P 01/02/15 43.5 6.70 10.25
T 150102P00044000 P 01/02/15 44.0 7.15 10.75
T 150109C00027000 C 01/09/15 27.0 5.75 10.25
T 150109C00027500 C 01/09/15 27.5 6.80 7.85
T 150109C00028000 C 01/09/15 28.0 6.30 7.35
T 150109C00028500 C 01/09/15 28.5 5.95 6.95
T 150109C00029000 C 01/09/15 29.0 5.45 6.45
T 150109C00029500 C 01/09/15 29.5 5.05 6.00
T 150109C00030000 C 01/09/15 30.0 4.85 5.30
T 150109C00030500 C 01/09/15 30.5 4.35 4.80
T 150109C00031000 C 01/09/15 31.0 3.85 4.30
T 150109C00031500 C 01/09/15 31.5 3.35 4.45
T 150109C00032000 C 01/09/15 32.0 2.85 3.35
T 150109C00032500 C 01/09/15 32.5 2.37 2.76
T 150109C00033000 C 01/09/15 33.0 1.98 2.33
T 150109C00033500 C 01/09/15 33.5 1.69 1.82
T 150109C00034000 C 01/09/15 34.0 1.27 1.40
T 150109C00034500 C 01/09/15 34.5 0.90 1.00
T 150109C00035000 C 01/09/15 35.0 0.61 0.67
T 150109C00035500 C 01/09/15 35.5 0.38 0.42
T 150109C00036000 C 01/09/15 36.0 0.19 0.25
T 150109C00036500 C 01/09/15 36.5 0.09 0.16
T 150109C00037000 C 01/09/15 37.0 0.04 0.08
T 150109C00037500 C 01/09/15 37.5 0.02 0.06
T 150109C00038000 C 01/09/15 38.0 0.01 0.04
T 150109C00038500 C 01/09/15 38.5 0.00 0.03
T 150109C00039000 C 01/09/15 39.0 0.00 0.03
T 150109C00039500 C 01/09/15 39.5 0.00 0.03
T 150109C00040000 C 01/09/15 40.0 0.00 0.02
T 150109C00040500 C 01/09/15 40.5 0.00 0.02
T 150109C00041000 C 01/09/15 41.0 0.00 0.02
T 150109C00041500 C 01/09/15 41.5 0.00 0.02
T 150109C00042000 C 01/09/15 42.0 0.00 0.02
T 150109C00042500 C 01/09/15 42.5 0.00 0.02
T 150109C00043000 C 01/09/15 43.0 0.00 0.02
T 150109C00043500 C 01/09/15 43.5 0.00 0.02
T 150109C00044000 C 01/09/15 44.0 0.00 0.02
T 150109P00027000 P 01/09/15 27.0 0.00 0.04
T 150109P00027500 P 01/09/15 27.5 0.00 0.04
T 150109P00028000 P 01/09/15 28.0 0.00 0.04
T 150109P00028500 P 01/09/15 28.5 0.01 0.05
T 150109P00029000 P 01/09/15 29.0 0.01 0.06
T 150109P00029500 P 01/09/15 29.5 0.01 0.07
T 150109P00030000 P 01/09/15 30.0 0.01 0.07
T 150109P00030500 P 01/09/15 30.5 0.02 0.09
T 150109P00031000 P 01/09/15 31.0 0.03 0.10
T 150109P00031500 P 01/09/15 31.5 0.05 0.12
T 150109P00032000 P 01/09/15 32.0 0.08 0.15
T 150109P00032500 P 01/09/15 32.5 0.11 0.19
T 150109P00033000 P 01/09/15 33.0 0.18 0.21
T 150109P00033500 P 01/09/15 33.5 0.26 0.28
T 150109P00034000 P 01/09/15 34.0 0.38 0.42
T 150109P00034500 P 01/09/15 34.5 0.54 0.59
T 150109P00035000 P 01/09/15 35.0 0.78 0.84
T 150109P00035500 P 01/09/15 35.5 1.09 1.18
T 150109P00036000 P 01/09/15 36.0 1.46 1.59
T 150109P00036500 P 01/09/15 36.5 1.81 2.02
T 150109P00037000 P 01/09/15 37.0 1.66 2.66
T 150109P00037500 P 01/09/15 37.5 2.09 3.25
T 150109P00038000 P 01/09/15 38.0 3.05 3.70
T 150109P00038500 P 01/09/15 38.5 3.10 4.40
T 150109P00039000 P 01/09/15 39.0 4.05 4.90
T 150109P00039500 P 01/09/15 39.5 4.05 5.75
T 150109P00040000 P 01/09/15 40.0 4.60 5.55
T 150109P00040500 P 01/09/15 40.5 5.00 6.10
T 150109P00041000 P 01/09/15 41.0 5.55 6.65
T 150109P00041500 P 01/09/15 41.5 6.00 7.35
T 150109P00042000 P 01/09/15 42.0 5.30 8.25
T 150109P00042500 P 01/09/15 42.5 6.00 10.25
T 150109P00043000 P 01/09/15 43.0 6.30 10.75
T 150109P00043500 P 01/09/15 43.5 7.00 11.25
T 150109P00044000 P 01/09/15 44.0 7.15 11.75
T 150117C00018000 C 01/17/15 18.0 15.25 17.25
T 150117C00019000 C 01/17/15 19.0 14.15 17.75
T 150117C00020000 C 01/17/15 20.0 13.35 15.25
T 150117C00021000 C 01/17/15 21.0 12.25 15.70
T 150117C00023000 C 01/17/15 23.0 10.25 13.85
T 150117C00024000 C 01/17/15 24.0 9.30 12.60
T 150117C00025000 C 01/17/15 25.0 8.30 11.50
T 150117C00026000 C 01/17/15 26.0 8.75 9.25
T 150117C00027000 C 01/17/15 27.0 7.75 8.25
T 150117C00028000 C 01/17/15 28.0 6.85 7.30
T 150117C00029000 C 01/17/15 29.0 5.85 6.30
T 150117C00030000 C 01/17/15 30.0 4.85 5.30
T 150117C00031000 C 01/17/15 31.0 3.85 4.30
T 150117C00032000 C 01/17/15 32.0 2.93 3.25
T 150117C00033000 C 01/17/15 33.0 2.08 2.26
T 150117C00034000 C 01/17/15 34.0 1.32 1.39
T 150117C00035000 C 01/17/15 35.0 0.67 0.69
T 150117C00036000 C 01/17/15 36.0 0.25 0.26
T 150117C00037000 C 01/17/15 37.0 0.07 0.09
T 150117C00038000 C 01/17/15 38.0 0.01 0.03
T 150117C00039000 C 01/17/15 39.0 0.00 0.02
T 150117C00040000 C 01/17/15 40.0 0.00 0.01
T 150117C00041000 C 01/17/15 41.0 0.00 0.02
T 150117C00042000 C 01/17/15 42.0 0.00 0.02
T 150117C00043000 C 01/17/15 43.0 0.00 0.02
T 150117C00044000 C 01/17/15 44.0 0.00 0.02
T 150117C00045000 C 01/17/15 45.0 0.00 0.01
T 150117C00046000 C 01/17/15 46.0 0.00 0.02
T 150117C00047000 C 01/17/15 47.0 0.00 0.02
T 150117C00048000 C 01/17/15 48.0 0.00 0.02
T 150117C00049000 C 01/17/15 49.0 0.00 0.02
T 150117C00050000 C 01/17/15 50.0 0.00 0.02
T 150117C00055000 C 01/17/15 55.0 0.00 0.02
T 150117P00018000 P 01/17/15 18.0 0.00 0.01
T 150117P00019000 P 01/17/15 19.0 0.00 0.02
T 150117P00020000 P 01/17/15 20.0 0.00 0.02
T 150117P00021000 P 01/17/15 21.0 0.00 0.02
T 150117P00023000 P 01/17/15 23.0 0.00 0.02
T 150117P00024000 P 01/17/15 24.0 0.00 0.02
T 150117P00025000 P 01/17/15 25.0 0.01 0.03
T 150117P00026000 P 01/17/15 26.0 0.01 0.04
T 150117P00027000 P 01/17/15 27.0 0.01 0.03
T 150117P00028000 P 01/17/15 28.0 0.03 0.05
T 150117P00029000 P 01/17/15 29.0 0.04 0.06
T 150117P00030000 P 01/17/15 30.0 0.06 0.07
T 150117P00031000 P 01/17/15 31.0 0.08 0.12
T 150117P00032000 P 01/17/15 32.0 0.13 0.15
T 150117P00033000 P 01/17/15 33.0 0.23 0.25
T 150117P00034000 P 01/17/15 34.0 0.44 0.47
T 150117P00035000 P 01/17/15 35.0 0.85 0.89
T 150117P00036000 P 01/17/15 36.0 1.51 1.59
T 150117P00037000 P 01/17/15 37.0 2.31 2.59
T 150117P00038000 P 01/17/15 38.0 3.25 3.65
T 150117P00039000 P 01/17/15 39.0 4.25 4.65
T 150117P00040000 P 01/17/15 40.0 5.20 5.65
T 150117P00041000 P 01/17/15 41.0 6.20 6.65
T 150117P00042000 P 01/17/15 42.0 6.80 7.85
T 150117P00043000 P 01/17/15 43.0 6.70 10.15
T 150117P00044000 P 01/17/15 44.0 7.65 11.15
T 150117P00045000 P 01/17/15 45.0 8.70 11.60
T 150117P00046000 P 01/17/15 46.0 9.80 13.15
T 150117P00047000 P 01/17/15 47.0 10.70 14.15
T 150117P00048000 P 01/17/15 48.0 11.85 15.20
T 150117P00049000 P 01/17/15 49.0 12.80 16.15
T 150117P00050000 P 01/17/15 50.0 13.80 16.55
T 150117P00055000 P 01/17/15 55.0 18.80 22.15
T 150220C00019000 C 02/20/15 19.0 14.30 17.80
T 150220C00020000 C 02/20/15 20.0 13.30 16.80
T 150220C00021000 C 02/20/15 21.0 12.30 14.40
T 150220C00023000 C 02/20/15 23.0 10.30 13.85
T 150220C00024000 C 02/20/15 24.0 9.25 12.85
T 150220C00025000 C 02/20/15 25.0 8.30 11.60
T 150220C00026000 C 02/20/15 26.0 8.70 9.30
T 150220C00027000 C 02/20/15 27.0 7.70 8.25
T 150220C00028000 C 02/20/15 28.0 6.75 7.25
T 150220C00029000 C 02/20/15 29.0 5.75 6.25
T 150220C00030000 C 02/20/15 30.0 4.95 5.25
T 150220C00031000 C 02/20/15 31.0 3.85 4.30
T 150220C00032000 C 02/20/15 32.0 2.95 3.30
T 150220C00033000 C 02/20/15 33.0 2.23 2.34
T 150220C00034000 C 02/20/15 34.0 1.50 1.53
T 150220C00035000 C 02/20/15 35.0 0.86 0.89
T 150220C00036000 C 02/20/15 36.0 0.43 0.44
T 150220C00037000 C 02/20/15 37.0 0.19 0.20
T 150220C00038000 C 02/20/15 38.0 0.07 0.09
T 150220C00039000 C 02/20/15 39.0 0.02 0.05
T 150220C00040000 C 02/20/15 40.0 0.00 0.03
T 150220C00041000 C 02/20/15 41.0 0.00 0.02
T 150220C00042000 C 02/20/15 42.0 0.00 0.02
T 150220P00019000 P 02/20/15 19.0 0.00 0.03
T 150220P00020000 P 02/20/15 20.0 0.00 0.03
T 150220P00021000 P 02/20/15 21.0 0.00 0.03
T 150220P00023000 P 02/20/15 23.0 0.01 0.04
T 150220P00024000 P 02/20/15 24.0 0.01 0.04
T 150220P00025000 P 02/20/15 25.0 0.02 0.04
T 150220P00026000 P 02/20/15 26.0 0.03 0.06
T 150220P00027000 P 02/20/15 27.0 0.04 0.07
T 150220P00028000 P 02/20/15 28.0 0.06 0.09
T 150220P00029000 P 02/20/15 29.0 0.08 0.12
T 150220P00030000 P 02/20/15 30.0 0.12 0.14
T 150220P00031000 P 02/20/15 31.0 0.18 0.20
T 150220P00032000 P 02/20/15 32.0 0.27 0.30
T 150220P00033000 P 02/20/15 33.0 0.44 0.46
T 150220P00034000 P 02/20/15 34.0 0.72 0.74
T 150220P00035000 P 02/20/15 35.0 1.15 1.20
T 150220P00036000 P 02/20/15 36.0 1.74 1.80
T 150220P00037000 P 02/20/15 37.0 2.46 2.80
T 150220P00038000 P 02/20/15 38.0 3.30 3.80
T 150220P00039000 P 02/20/15 39.0 4.25 4.75
T 150220P00040000 P 02/20/15 40.0 5.25 5.80
T 150220P00041000 P 02/20/15 41.0 6.20 6.85
T 150220P00042000 P 02/20/15 42.0 6.00 9.05
T 150320C00027000 C 03/20/15 27.0 7.75 8.25
T 150320C00028000 C 03/20/15 28.0 6.80 7.25
T 150320C00029000 C 03/20/15 29.0 5.80 6.25
T 150320C00030000 C 03/20/15 30.0 4.80 5.25
T 150320C00031000 C 03/20/15 31.0 4.10 4.30
T 150320C00032000 C 03/20/15 32.0 2.99 3.35
T 150320C00033000 C 03/20/15 33.0 2.35 2.41
T 150320C00034000 C 03/20/15 34.0 1.62 1.65
T 150320C00035000 C 03/20/15 35.0 1.01 1.03
T 150320C00036000 C 03/20/15 36.0 0.58 0.60
T 150320C00037000 C 03/20/15 37.0 0.30 0.33
T 150320C00038000 C 03/20/15 38.0 0.14 0.17
T 150320C00039000 C 03/20/15 39.0 0.06 0.08
T 150320C00040000 C 03/20/15 40.0 0.02 0.05
T 150320C00041000 C 03/20/15 41.0 0.01 0.03
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 150320P00027000 P 03/20/15 27.0 0.07 0.10
T 150320P00028000 P 03/20/15 28.0 0.09 0.13
T 150320P00029000 P 03/20/15 29.0 0.13 0.17
T 150320P00030000 P 03/20/15 30.0 0.18 0.23
T 150320P00031000 P 03/20/15 31.0 0.26 0.31
T 150320P00032000 P 03/20/15 32.0 0.39 0.42
T 150320P00033000 P 03/20/15 33.0 0.59 0.63
T 150320P00034000 P 03/20/15 34.0 0.89 0.94
T 150320P00035000 P 03/20/15 35.0 1.32 1.37
T 150320P00036000 P 03/20/15 36.0 1.90 1.95
T 150320P00037000 P 03/20/15 37.0 2.63 2.68
T 150320P00038000 P 03/20/15 38.0 3.40 3.75
T 150320P00039000 P 03/20/15 39.0 4.30 4.75
T 150320P00040000 P 03/20/15 40.0 5.25 5.70
T 150320P00041000 P 03/20/15 41.0 6.25 6.70
T 150320P00042000 P 03/20/15 42.0 7.25 7.80
T 150320P00043000 P 03/20/15 43.0 8.15 8.80
T 150417C00018000 C 04/17/15 18.0 14.70 17.40
T 150417C00019000 C 04/17/15 19.0 13.75 16.40
T 150417C00020000 C 04/17/15 20.0 12.75 15.35
T 150417C00021000 C 04/17/15 21.0 11.75 14.35
T 150417C00022000 C 04/17/15 22.0 10.75 13.35
T 150417C00023000 C 04/17/15 23.0 9.80 12.30
T 150417C00024000 C 04/17/15 24.0 8.90 12.95
T 150417C00025000 C 04/17/15 25.0 7.75 10.30
T 150417C00026000 C 04/17/15 26.0 6.95 10.45
T 150417C00027000 C 04/17/15 27.0 7.75 8.25
T 150417C00028000 C 04/17/15 28.0 6.75 7.25
T 150417C00029000 C 04/17/15 29.0 5.75 6.25
T 150417C00030000 C 04/17/15 30.0 4.90 5.25
T 150417C00031000 C 04/17/15 31.0 3.90 4.30
T 150417C00032000 C 04/17/15 32.0 3.20 3.30
T 150417C00033000 C 04/17/15 33.0 2.35 2.49
T 150417C00034000 C 04/17/15 34.0 1.67 1.72
T 150417C00035000 C 04/17/15 35.0 1.10 1.13
T 150417C00036000 C 04/17/15 36.0 0.65 0.70
T 150417C00037000 C 04/17/15 37.0 0.37 0.40
T 150417C00038000 C 04/17/15 38.0 0.20 0.22
T 150417C00039000 C 04/17/15 39.0 0.10 0.12
T 150417C00040000 C 04/17/15 40.0 0.04 0.07
T 150417C00041000 C 04/17/15 41.0 0.01 0.05
T 150417C00042000 C 04/17/15 42.0 0.00 0.03
T 150417C00043000 C 04/17/15 43.0 0.00 0.02
T 150417P00018000 P 04/17/15 18.0 0.00 0.03
T 150417P00019000 P 04/17/15 19.0 0.01 0.03
T 150417P00020000 P 04/17/15 20.0 0.01 0.04
T 150417P00021000 P 04/17/15 21.0 0.02 0.04
T 150417P00022000 P 04/17/15 22.0 0.02 0.05
T 150417P00023000 P 04/17/15 23.0 0.03 0.06
T 150417P00024000 P 04/17/15 24.0 0.05 0.08
T 150417P00025000 P 04/17/15 25.0 0.06 0.09
T 150417P00026000 P 04/17/15 26.0 0.08 0.12
T 150417P00027000 P 04/17/15 27.0 0.11 0.15
T 150417P00028000 P 04/17/15 28.0 0.15 0.19
T 150417P00029000 P 04/17/15 29.0 0.21 0.25
T 150417P00030000 P 04/17/15 30.0 0.29 0.33
T 150417P00031000 P 04/17/15 31.0 0.41 0.45
T 150417P00032000 P 04/17/15 32.0 0.59 0.63
T 150417P00033000 P 04/17/15 33.0 0.87 0.90
T 150417P00034000 P 04/17/15 34.0 1.24 1.29
T 150417P00035000 P 04/17/15 35.0 1.73 1.78
T 150417P00036000 P 04/17/15 36.0 2.36 2.41
T 150417P00037000 P 04/17/15 37.0 3.10 3.20
T 150417P00038000 P 04/17/15 38.0 3.90 4.30
T 150417P00039000 P 04/17/15 39.0 4.80 5.30
T 150417P00040000 P 04/17/15 40.0 5.70 6.25
T 150417P00041000 P 04/17/15 41.0 6.75 7.25
T 150417P00042000 P 04/17/15 42.0 7.70 8.25
T 150417P00043000 P 04/17/15 43.0 7.40 9.25
T 150619C00018000 C 06/19/15 18.0 14.75 19.00
T 150619C00019000 C 06/19/15 19.0 13.75 16.40
T 150619C00020000 C 06/19/15 20.0 12.70 15.35
T 150619C00021000 C 06/19/15 21.0 11.70 14.30
T 150619C00022000 C 06/19/15 22.0 10.80 13.30
T 150619C00023000 C 06/19/15 23.0 9.75 12.30
T 150619C00024000 C 06/19/15 24.0 8.70 11.30
T 150619C00025000 C 06/19/15 25.0 7.80 10.50
T 150619C00026000 C 06/19/15 26.0 8.75 9.30
T 150619C00027000 C 06/19/15 27.0 7.75 8.30
T 150619C00028000 C 06/19/15 28.0 6.75 7.25
T 150619C00029000 C 06/19/15 29.0 5.80 6.30
T 150619C00030000 C 06/19/15 30.0 4.85 5.30
T 150619C00031000 C 06/19/15 31.0 3.90 4.35
T 150619C00032000 C 06/19/15 32.0 3.30 3.40
T 150619C00033000 C 06/19/15 33.0 2.56 2.60
T 150619C00034000 C 06/19/15 34.0 1.87 1.92
T 150619C00035000 C 06/19/15 35.0 1.32 1.36
T 150619C00036000 C 06/19/15 36.0 0.88 0.92
T 150619C00037000 C 06/19/15 37.0 0.56 0.61
T 150619C00038000 C 06/19/15 38.0 0.35 0.38
T 150619C00039000 C 06/19/15 39.0 0.20 0.24
T 150619C00040000 C 06/19/15 40.0 0.11 0.15
T 150619C00041000 C 06/19/15 41.0 0.06 0.10
T 150619C00042000 C 06/19/15 42.0 0.02 0.06
T 150619C00043000 C 06/19/15 43.0 0.01 0.05
T 150619C00044000 C 06/19/15 44.0 0.00 0.03
T 150619C00045000 C 06/19/15 45.0 0.00 0.03
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 0.02 0.04
T 150619P00019000 P 06/19/15 19.0 0.02 0.04
T 150619P00020000 P 06/19/15 20.0 0.03 0.05
T 150619P00021000 P 06/19/15 21.0 0.04 0.07
T 150619P00022000 P 06/19/15 22.0 0.06 0.08
T 150619P00023000 P 06/19/15 23.0 0.07 0.11
T 150619P00024000 P 06/19/15 24.0 0.09 0.13
T 150619P00025000 P 06/19/15 25.0 0.12 0.16
T 150619P00026000 P 06/19/15 26.0 0.15 0.20
T 150619P00027000 P 06/19/15 27.0 0.20 0.25
T 150619P00028000 P 06/19/15 28.0 0.27 0.32
T 150619P00029000 P 06/19/15 29.0 0.36 0.40
T 150619P00030000 P 06/19/15 30.0 0.48 0.53
T 150619P00031000 P 06/19/15 31.0 0.64 0.68
T 150619P00032000 P 06/19/15 32.0 0.87 0.91
T 150619P00033000 P 06/19/15 33.0 1.18 1.30
T 150619P00034000 P 06/19/15 34.0 1.57 1.62
T 150619P00035000 P 06/19/15 35.0 2.06 2.12
T 150619P00036000 P 06/19/15 36.0 2.66 2.71
T 150619P00037000 P 06/19/15 37.0 3.35 3.45
T 150619P00038000 P 06/19/15 38.0 4.15 4.25
T 150619P00039000 P 06/19/15 39.0 4.95 5.40
T 150619P00040000 P 06/19/15 40.0 5.85 6.30
T 150619P00041000 P 06/19/15 41.0 6.80 7.30
T 150619P00042000 P 06/19/15 42.0 7.40 8.25
T 150619P00043000 P 06/19/15 43.0 8.65 9.25
T 150619P00044000 P 06/19/15 44.0 9.70 10.25
T 150619P00045000 P 06/19/15 45.0 10.60 11.40
T 150619P00046000 P 06/19/15 46.0 11.60 12.40
T 150619P00047000 P 06/19/15 47.0 10.60 13.45
T 150619P00050000 P 06/19/15 50.0 13.50 16.45
T 150717C00018000 C 07/17/15 18.0 14.70 17.45
T 150717C00019000 C 07/17/15 19.0 13.70 18.00
T 150717C00020000 C 07/17/15 20.0 12.70 15.45
T 150717C00021000 C 07/17/15 21.0 11.70 14.45
T 150717C00022000 C 07/17/15 22.0 10.75 13.45
T 150717C00023000 C 07/17/15 23.0 9.65 12.35
T 150717C00024000 C 07/17/15 24.0 8.75 11.45
T 150717C00025000 C 07/17/15 25.0 7.75 12.00
T 150717C00026000 C 07/17/15 26.0 7.40 9.30
T 150717C00027000 C 07/17/15 27.0 7.65 8.25
T 150717C00028000 C 07/17/15 28.0 6.70 7.25
T 150717C00029000 C 07/17/15 29.0 5.60 6.25
T 150717C00030000 C 07/17/15 30.0 4.80 5.35
T 150717C00031000 C 07/17/15 31.0 3.85 4.45
T 150717C00032000 C 07/17/15 32.0 3.30 3.45
T 150717C00033000 C 07/17/15 33.0 2.56 2.62
T 150717C00034000 C 07/17/15 34.0 1.90 1.95
T 150717C00035000 C 07/17/15 35.0 1.35 1.40
T 150717C00036000 C 07/17/15 36.0 0.93 0.97
T 150717C00037000 C 07/17/15 37.0 0.62 0.65
T 150717C00038000 C 07/17/15 38.0 0.39 0.43
T 150717C00039000 C 07/17/15 39.0 0.24 0.28
T 150717C00040000 C 07/17/15 40.0 0.14 0.18
T 150717C00041000 C 07/17/15 41.0 0.09 0.12
T 150717C00042000 C 07/17/15 42.0 0.04 0.08
T 150717C00043000 C 07/17/15 43.0 0.02 0.06
T 150717C00044000 C 07/17/15 44.0 0.01 0.04
T 150717C00045000 C 07/17/15 45.0 0.00 0.04
T 150717P00018000 P 07/17/15 18.0 0.02 0.04
T 150717P00019000 P 07/17/15 19.0 0.03 0.05
T 150717P00020000 P 07/17/15 20.0 0.04 0.06
T 150717P00021000 P 07/17/15 21.0 0.06 0.08
T 150717P00022000 P 07/17/15 22.0 0.08 0.10
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 0.17 0.20
T 150717P00026000 P 07/17/15 26.0 0.21 0.25
T 150717P00027000 P 07/17/15 27.0 0.27 0.32
T 150717P00028000 P 07/17/15 28.0 0.35 0.40
T 150717P00029000 P 07/17/15 29.0 0.46 0.51
T 150717P00030000 P 07/17/15 30.0 0.62 0.66
T 150717P00031000 P 07/17/15 31.0 0.82 0.86
T 150717P00032000 P 07/17/15 32.0 1.10 1.12
T 150717P00033000 P 07/17/15 33.0 1.44 1.49
T 150717P00034000 P 07/17/15 34.0 1.89 1.92
T 150717P00035000 P 07/17/15 35.0 2.42 2.46
T 150717P00036000 P 07/17/15 36.0 3.00 3.10
T 150717P00037000 P 07/17/15 37.0 3.75 3.85
T 150717P00038000 P 07/17/15 38.0 4.55 4.70
T 150717P00039000 P 07/17/15 39.0 5.40 5.80
T 150717P00040000 P 07/17/15 40.0 6.15 6.75
T 150717P00041000 P 07/17/15 41.0 6.95 7.85
T 150717P00042000 P 07/17/15 42.0 7.75 8.80
T 150717P00043000 P 07/17/15 43.0 8.90 9.80
T 150717P00044000 P 07/17/15 44.0 9.85 10.80
T 150717P00045000 P 07/17/15 45.0 10.70 11.80
T 160115C00018000 C 01/15/16 18.0 14.50 19.00
T 160115C00020000 C 01/15/16 20.0 12.50 17.00
T 160115C00023000 C 01/15/16 23.0 9.50 14.00
T 160115C00025000 C 01/15/16 25.0 7.70 10.40
T 160115C00028000 C 01/15/16 28.0 6.70 7.25
T 160115C00030000 C 01/15/16 30.0 5.10 5.35
T 160115C00032000 C 01/15/16 32.0 3.40 3.65
T 160115C00035000 C 01/15/16 35.0 1.75 1.80
T 160115C00037000 C 01/15/16 37.0 1.01 1.05
T 160115C00040000 C 01/15/16 40.0 0.41 0.45
T 160115C00042000 C 01/15/16 42.0 0.21 0.26
T 160115C00045000 C 01/15/16 45.0 0.07 0.13
T 160115C00047000 C 01/15/16 47.0 0.03 0.09
T 160115C00050000 C 01/15/16 50.0 0.00 0.05
T 160115P00018000 P 01/15/16 18.0 0.10 0.16
T 160115P00020000 P 01/15/16 20.0 0.17 0.21
T 160115P00023000 P 01/15/16 23.0 0.31 0.36
T 160115P00025000 P 01/15/16 25.0 0.47 0.50
T 160115P00028000 P 01/15/16 28.0 0.87 0.93
T 160115P00030000 P 01/15/16 30.0 1.34 1.42
T 160115P00032000 P 01/15/16 32.0 2.04 2.11
T 160115P00035000 P 01/15/16 35.0 3.55 3.60
T 160115P00037000 P 01/15/16 37.0 4.85 5.00
T 160115P00040000 P 01/15/16 40.0 7.25 7.90
T 160115P00042000 P 01/15/16 42.0 9.00 9.80
T 160115P00045000 P 01/15/16 45.0 11.70 13.15
T 160115P00047000 P 01/15/16 47.0 13.65 14.95
T 160115P00050000 P 01/15/16 50.0 16.60 17.90
T 170120C00018000 C 01/20/17 18.0 14.50 19.00
T 170120C00020000 C 01/20/17 20.0 12.50 17.00
T 170120C00023000 C 01/20/17 23.0 9.50 14.00
T 170120C00025000 C 01/20/17 25.0 7.50 12.00
T 170120C00028000 C 01/20/17 28.0 6.75 7.45
T 170120C00030000 C 01/20/17 30.0 5.00 5.50
T 170120C00032000 C 01/20/17 32.0 3.50 4.20
T 170120C00035000 C 01/20/17 35.0 2.30 2.55
T 170120C00037000 C 01/20/17 37.0 1.38 1.70
T 170120C00040000 C 01/20/17 40.0 0.85 0.94
T 170120C00042000 C 01/20/17 42.0 0.50 0.68
T 170120C00045000 C 01/20/17 45.0 0.22 0.47
T 170120C00047000 C 01/20/17 47.0 0.12 0.39
T 170120C00050000 C 01/20/17 50.0 0.04 0.29
T 170120P00018000 P 01/20/17 18.0 0.28 0.63
T 170120P00020000 P 01/20/17 20.0 0.45 0.68
T 170120P00023000 P 01/20/17 23.0 0.80 1.10
T 170120P00025000 P 01/20/17 25.0 1.18 1.48
T 170120P00028000 P 01/20/17 28.0 2.00 2.15
T 170120P00030000 P 01/20/17 30.0 2.64 2.90
T 170120P00032000 P 01/20/17 32.0 3.05 3.90
T 170120P00035000 P 01/20/17 35.0 5.10 5.55
T 170120P00037000 P 01/20/17 37.0 6.40 7.50
T 170120P00040000 P 01/20/17 40.0 8.70 9.80
T 170120P00042000 P 01/20/17 42.0 9.20 12.60
T 170120P00045000 P 01/20/17 45.0 12.25 15.05
T 170120P00047000 P 01/20/17 47.0 13.00 17.65
T 170120P00050000 P 01/20/17 50.0 16.50 20.15

OPRA data is delayed 15 minutes.