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 (2014-06-20)Premium Content

At&t (T)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 140801C00025000 C 08/01/14 25.0 10.15 10.80
T 140801C00026000 C 08/01/14 26.0 9.45 9.80
T 140801C00027000 C 08/01/14 27.0 8.45 8.80
T 140801C00027500 C 08/01/14 27.5 7.95 8.30
T 140801C00028000 C 08/01/14 28.0 7.45 7.80
T 140801C00028500 C 08/01/14 28.5 7.10 7.30
T 140801C00029000 C 08/01/14 29.0 6.60 6.80
T 140801C00029500 C 08/01/14 29.5 6.10 6.30
T 140801C00030000 C 08/01/14 30.0 5.60 5.80
T 140801C00030500 C 08/01/14 30.5 5.10 5.30
T 140801C00031000 C 08/01/14 31.0 4.60 4.80
T 140801C00031500 C 08/01/14 31.5 4.10 4.30
T 140801C00032000 C 08/01/14 32.0 3.60 3.80
T 140801C00032500 C 08/01/14 32.5 3.10 3.30
T 140801C00033000 C 08/01/14 33.0 2.63 2.77
T 140801C00033500 C 08/01/14 33.5 2.14 2.28
T 140801C00034000 C 08/01/14 34.0 1.65 1.78
T 140801C00034500 C 08/01/14 34.5 1.15 1.28
T 140801C00035000 C 08/01/14 35.0 0.70 0.77
T 140801C00035500 C 08/01/14 35.5 0.30 0.32
T 140801C00036000 C 08/01/14 36.0 0.07 0.08
T 140801C00036500 C 08/01/14 36.5 0.01 0.02
T 140801C00037000 C 08/01/14 37.0 0.00 0.02
T 140801C00037500 C 08/01/14 37.5 0.00 0.02
T 140801C00038000 C 08/01/14 38.0 0.00 0.02
T 140801C00038500 C 08/01/14 38.5 0.00 0.02
T 140801C00039000 C 08/01/14 39.0 0.00 0.02
T 140801C00039500 C 08/01/14 39.5 0.00 0.02
T 140801C00040000 C 08/01/14 40.0 0.00 0.02
T 140801C00040500 C 08/01/14 40.5 0.00 0.02
T 140801C00041000 C 08/01/14 41.0 0.00 0.02
T 140801C00041500 C 08/01/14 41.5 0.00 0.02
T 140801C00042000 C 08/01/14 42.0 0.00 0.02
T 140801C00042500 C 08/01/14 42.5 0.00 0.02
T 140801C00043000 C 08/01/14 43.0 0.00 0.02
T 140801C00043500 C 08/01/14 43.5 0.00 0.02
T 140801C00044000 C 08/01/14 44.0 0.00 0.02
T 140801C00044500 C 08/01/14 44.5 0.00 0.02
T 140801C00045000 C 08/01/14 45.0 0.00 0.02
T 140801P00025000 P 08/01/14 25.0 0.00 0.02
T 140801P00026000 P 08/01/14 26.0 0.00 0.02
T 140801P00027000 P 08/01/14 27.0 0.00 0.02
T 140801P00027500 P 08/01/14 27.5 0.00 0.02
T 140801P00028000 P 08/01/14 28.0 0.00 0.02
T 140801P00028500 P 08/01/14 28.5 0.00 0.02
T 140801P00029000 P 08/01/14 29.0 0.00 0.02
T 140801P00029500 P 08/01/14 29.5 0.00 0.02
T 140801P00030000 P 08/01/14 30.0 0.00 0.02
T 140801P00030500 P 08/01/14 30.5 0.00 0.02
T 140801P00031000 P 08/01/14 31.0 0.00 0.02
T 140801P00031500 P 08/01/14 31.5 0.00 0.02
T 140801P00032000 P 08/01/14 32.0 0.00 0.02
T 140801P00032500 P 08/01/14 32.5 0.00 0.03
T 140801P00033000 P 08/01/14 33.0 0.00 0.02
T 140801P00033500 P 08/01/14 33.5 0.00 0.03
T 140801P00034000 P 08/01/14 34.0 0.02 0.03
T 140801P00034500 P 08/01/14 34.5 0.02 0.04
T 140801P00035000 P 08/01/14 35.0 0.04 0.05
T 140801P00035500 P 08/01/14 35.5 0.11 0.13
T 140801P00036000 P 08/01/14 36.0 0.37 0.39
T 140801P00036500 P 08/01/14 36.5 0.75 0.88
T 140801P00037000 P 08/01/14 37.0 1.24 1.38
T 140801P00037500 P 08/01/14 37.5 1.73 1.88
T 140801P00038000 P 08/01/14 38.0 2.23 2.38
T 140801P00038500 P 08/01/14 38.5 2.73 2.88
T 140801P00039000 P 08/01/14 39.0 3.20 3.40
T 140801P00039500 P 08/01/14 39.5 3.70 3.90
T 140801P00040000 P 08/01/14 40.0 4.20 4.40
T 140801P00040500 P 08/01/14 40.5 4.70 4.90
T 140801P00041000 P 08/01/14 41.0 5.20 5.40
T 140801P00041500 P 08/01/14 41.5 5.70 5.90
T 140801P00042000 P 08/01/14 42.0 6.20 6.40
T 140801P00042500 P 08/01/14 42.5 6.70 6.90
T 140801P00043000 P 08/01/14 43.0 7.20 7.40
T 140801P00043500 P 08/01/14 43.5 7.70 8.05
T 140801P00044000 P 08/01/14 44.0 8.20 8.55
T 140801P00044500 P 08/01/14 44.5 8.70 9.05
T 140801P00045000 P 08/01/14 45.0 9.20 9.65
T 140808C00028000 C 08/08/14 28.0 7.45 7.80
T 140808C00028500 C 08/08/14 28.5 7.05 7.30
T 140808C00029000 C 08/08/14 29.0 6.55 6.80
T 140808C00029500 C 08/08/14 29.5 6.05 6.30
T 140808C00030000 C 08/08/14 30.0 5.55 5.80
T 140808C00030500 C 08/08/14 30.5 5.05 5.30
T 140808C00031000 C 08/08/14 31.0 4.55 4.80
T 140808C00031500 C 08/08/14 31.5 4.05 4.30
T 140808C00032000 C 08/08/14 32.0 3.55 3.80
T 140808C00032500 C 08/08/14 32.5 3.05 3.30
T 140808C00033000 C 08/08/14 33.0 2.57 2.79
T 140808C00033500 C 08/08/14 33.5 2.08 2.29
T 140808C00034000 C 08/08/14 34.0 1.60 1.80
T 140808C00034500 C 08/08/14 34.5 1.12 1.31
T 140808C00035000 C 08/08/14 35.0 0.75 0.79
T 140808C00035500 C 08/08/14 35.5 0.39 0.41
T 140808C00036000 C 08/08/14 36.0 0.15 0.16
T 140808C00036500 C 08/08/14 36.5 0.04 0.05
T 140808C00037000 C 08/08/14 37.0 0.01 0.03
T 140808C00037500 C 08/08/14 37.5 0.00 0.03
T 140808C00038000 C 08/08/14 38.0 0.00 0.03
T 140808C00038500 C 08/08/14 38.5 0.00 0.02
T 140808C00039000 C 08/08/14 39.0 0.00 0.02
T 140808C00039500 C 08/08/14 39.5 0.00 0.02
T 140808C00040000 C 08/08/14 40.0 0.00 0.02
T 140808C00040500 C 08/08/14 40.5 0.00 0.02
T 140808C00041000 C 08/08/14 41.0 0.00 0.02
T 140808C00041500 C 08/08/14 41.5 0.00 0.02
T 140808C00042000 C 08/08/14 42.0 0.00 0.02
T 140808C00042500 C 08/08/14 42.5 0.00 0.02
T 140808C00043000 C 08/08/14 43.0 0.00 0.02
T 140808C00043500 C 08/08/14 43.5 0.00 0.02
T 140808C00044000 C 08/08/14 44.0 0.00 0.02
T 140808C00045000 C 08/08/14 45.0 0.00 0.02
T 140808P00028000 P 08/08/14 28.0 0.00 0.02
T 140808P00028500 P 08/08/14 28.5 0.00 0.02
T 140808P00029000 P 08/08/14 29.0 0.00 0.03
T 140808P00029500 P 08/08/14 29.5 0.00 0.03
T 140808P00030000 P 08/08/14 30.0 0.00 0.03
T 140808P00030500 P 08/08/14 30.5 0.00 0.03
T 140808P00031000 P 08/08/14 31.0 0.00 0.03
T 140808P00031500 P 08/08/14 31.5 0.00 0.03
T 140808P00032000 P 08/08/14 32.0 0.00 0.03
T 140808P00032500 P 08/08/14 32.5 0.01 0.03
T 140808P00033000 P 08/08/14 33.0 0.01 0.03
T 140808P00033500 P 08/08/14 33.5 0.01 0.04
T 140808P00034000 P 08/08/14 34.0 0.02 0.05
T 140808P00034500 P 08/08/14 34.5 0.04 0.05
T 140808P00035000 P 08/08/14 35.0 0.09 0.10
T 140808P00035500 P 08/08/14 35.5 0.20 0.22
T 140808P00036000 P 08/08/14 36.0 0.45 0.47
T 140808P00036500 P 08/08/14 36.5 0.80 0.92
T 140808P00037000 P 08/08/14 37.0 1.25 1.39
T 140808P00037500 P 08/08/14 37.5 1.74 1.88
T 140808P00038000 P 08/08/14 38.0 2.23 2.38
T 140808P00038500 P 08/08/14 38.5 2.73 2.89
T 140808P00039000 P 08/08/14 39.0 3.20 3.40
T 140808P00039500 P 08/08/14 39.5 3.70 3.95
T 140808P00040000 P 08/08/14 40.0 4.20 4.45
T 140808P00040500 P 08/08/14 40.5 4.70 4.95
T 140808P00041000 P 08/08/14 41.0 5.20 5.45
T 140808P00041500 P 08/08/14 41.5 5.70 5.95
T 140808P00042000 P 08/08/14 42.0 6.20 6.45
T 140808P00042500 P 08/08/14 42.5 6.70 6.95
T 140808P00043000 P 08/08/14 43.0 7.20 7.45
T 140808P00043500 P 08/08/14 43.5 7.70 7.95
T 140808P00044000 P 08/08/14 44.0 8.20 8.45
T 140808P00045000 P 08/08/14 45.0 9.15 9.65
T 140816C00025000 C 08/16/14 25.0 10.15 10.95
T 140816C00026000 C 08/16/14 26.0 9.35 9.80
T 140816C00027000 C 08/16/14 27.0 8.45 8.80
T 140816C00028000 C 08/16/14 28.0 7.45 7.80
T 140816C00029000 C 08/16/14 29.0 6.60 6.80
T 140816C00030000 C 08/16/14 30.0 5.60 5.80
T 140816C00031000 C 08/16/14 31.0 4.60 4.80
T 140816C00031500 C 08/16/14 31.5 4.10 4.30
T 140816C00032000 C 08/16/14 32.0 3.60 3.80
T 140816C00032500 C 08/16/14 32.5 3.10 3.30
T 140816C00033000 C 08/16/14 33.0 2.64 2.74
T 140816C00033500 C 08/16/14 33.5 2.16 2.31
T 140816C00034000 C 08/16/14 34.0 1.67 1.77
T 140816C00034500 C 08/16/14 34.5 1.20 1.33
T 140816C00035000 C 08/16/14 35.0 0.82 0.85
T 140816C00035500 C 08/16/14 35.5 0.47 0.49
T 140816C00036000 C 08/16/14 36.0 0.22 0.23
T 140816C00036500 C 08/16/14 36.5 0.09 0.10
T 140816C00037000 C 08/16/14 37.0 0.03 0.04
T 140816C00037500 C 08/16/14 37.5 0.01 0.03
T 140816C00038000 C 08/16/14 38.0 0.01 0.03
T 140816C00038500 C 08/16/14 38.5 0.00 0.02
T 140816C00039000 C 08/16/14 39.0 0.00 0.02
T 140816C00039500 C 08/16/14 39.5 0.00 0.02
T 140816C00040000 C 08/16/14 40.0 0.00 0.02
T 140816C00040500 C 08/16/14 40.5 0.00 0.02
T 140816C00041000 C 08/16/14 41.0 0.00 0.02
T 140816C00042000 C 08/16/14 42.0 0.00 0.01
T 140816C00043000 C 08/16/14 43.0 0.00 0.02
T 140816C00044000 C 08/16/14 44.0 0.00 0.02
T 140816P00025000 P 08/16/14 25.0 0.00 0.02
T 140816P00026000 P 08/16/14 26.0 0.00 0.02
T 140816P00027000 P 08/16/14 27.0 0.00 0.02
T 140816P00028000 P 08/16/14 28.0 0.00 0.02
T 140816P00029000 P 08/16/14 29.0 0.00 0.03
T 140816P00030000 P 08/16/14 30.0 0.00 0.03
T 140816P00031000 P 08/16/14 31.0 0.01 0.03
T 140816P00031500 P 08/16/14 31.5 0.01 0.03
T 140816P00032000 P 08/16/14 32.0 0.01 0.03
T 140816P00032500 P 08/16/14 32.5 0.01 0.04
T 140816P00033000 P 08/16/14 33.0 0.02 0.04
T 140816P00033500 P 08/16/14 33.5 0.02 0.04
T 140816P00034000 P 08/16/14 34.0 0.04 0.05
T 140816P00034500 P 08/16/14 34.5 0.07 0.08
T 140816P00035000 P 08/16/14 35.0 0.14 0.15
T 140816P00035500 P 08/16/14 35.5 0.28 0.29
T 140816P00036000 P 08/16/14 36.0 0.53 0.55
T 140816P00036500 P 08/16/14 36.5 0.88 0.94
T 140816P00037000 P 08/16/14 37.0 1.29 1.41
T 140816P00037500 P 08/16/14 37.5 1.74 1.90
T 140816P00038000 P 08/16/14 38.0 2.23 2.39
T 140816P00038500 P 08/16/14 38.5 2.73 2.88
T 140816P00039000 P 08/16/14 39.0 3.20 3.40
T 140816P00039500 P 08/16/14 39.5 3.70 3.90
T 140816P00040000 P 08/16/14 40.0 4.20 4.40
T 140816P00040500 P 08/16/14 40.5 4.70 4.90
T 140816P00041000 P 08/16/14 41.0 5.20 5.40
T 140816P00042000 P 08/16/14 42.0 6.20 6.40
T 140816P00043000 P 08/16/14 43.0 7.20 7.40
T 140816P00044000 P 08/16/14 44.0 8.20 8.65
T 140822C00028000 C 08/22/14 28.0 7.45 7.80
T 140822C00028500 C 08/22/14 28.5 7.05 7.30
T 140822C00029000 C 08/22/14 29.0 6.55 6.80
T 140822C00029500 C 08/22/14 29.5 6.05 6.30
T 140822C00030000 C 08/22/14 30.0 5.55 5.80
T 140822C00030500 C 08/22/14 30.5 5.05 5.30
T 140822C00031000 C 08/22/14 31.0 4.55 4.80
T 140822C00031500 C 08/22/14 31.5 4.05 4.30
T 140822C00032000 C 08/22/14 32.0 3.55 3.85
T 140822C00032500 C 08/22/14 32.5 3.05 3.35
T 140822C00033000 C 08/22/14 33.0 2.59 2.82
T 140822C00033500 C 08/22/14 33.5 2.11 2.33
T 140822C00034000 C 08/22/14 34.0 1.64 1.81
T 140822C00034500 C 08/22/14 34.5 1.28 1.33
T 140822C00035000 C 08/22/14 35.0 0.87 0.91
T 140822C00035500 C 08/22/14 35.5 0.52 0.56
T 140822C00036000 C 08/22/14 36.0 0.26 0.30
T 140822C00036500 C 08/22/14 36.5 0.12 0.14
T 140822C00037000 C 08/22/14 37.0 0.04 0.07
T 140822C00037500 C 08/22/14 37.5 0.01 0.04
T 140822C00038000 C 08/22/14 38.0 0.00 0.03
T 140822C00038500 C 08/22/14 38.5 0.00 0.03
T 140822C00039000 C 08/22/14 39.0 0.00 0.03
T 140822C00039500 C 08/22/14 39.5 0.00 0.03
T 140822C00040000 C 08/22/14 40.0 0.00 0.02
T 140822C00040500 C 08/22/14 40.5 0.00 0.02
T 140822C00041000 C 08/22/14 41.0 0.00 0.02
T 140822C00041500 C 08/22/14 41.5 0.00 0.02
T 140822C00042000 C 08/22/14 42.0 0.00 0.02
T 140822C00042500 C 08/22/14 42.5 0.00 0.02
T 140822C00043000 C 08/22/14 43.0 0.00 0.02
T 140822C00043500 C 08/22/14 43.5 0.00 0.02
T 140822C00044000 C 08/22/14 44.0 0.00 0.02
T 140822C00044500 C 08/22/14 44.5 0.00 0.02
T 140822C00045000 C 08/22/14 45.0 0.00 0.02
T 140822P00028000 P 08/22/14 28.0 0.01 0.03
T 140822P00028500 P 08/22/14 28.5 0.01 0.03
T 140822P00029000 P 08/22/14 29.0 0.01 0.03
T 140822P00029500 P 08/22/14 29.5 0.01 0.03
T 140822P00030000 P 08/22/14 30.0 0.01 0.04
T 140822P00030500 P 08/22/14 30.5 0.01 0.03
T 140822P00031000 P 08/22/14 31.0 0.01 0.04
T 140822P00031500 P 08/22/14 31.5 0.01 0.04
T 140822P00032000 P 08/22/14 32.0 0.01 0.05
T 140822P00032500 P 08/22/14 32.5 0.02 0.03
T 140822P00033000 P 08/22/14 33.0 0.03 0.05
T 140822P00033500 P 08/22/14 33.5 0.04 0.07
T 140822P00034000 P 08/22/14 34.0 0.06 0.10
T 140822P00034500 P 08/22/14 34.5 0.10 0.13
T 140822P00035000 P 08/22/14 35.0 0.19 0.20
T 140822P00035500 P 08/22/14 35.5 0.33 0.35
T 140822P00036000 P 08/22/14 36.0 0.57 0.60
T 140822P00036500 P 08/22/14 36.5 0.92 0.96
T 140822P00037000 P 08/22/14 37.0 1.29 1.43
T 140822P00037500 P 08/22/14 37.5 1.75 1.97
T 140822P00038000 P 08/22/14 38.0 2.24 2.46
T 140822P00038500 P 08/22/14 38.5 2.73 2.96
T 140822P00039000 P 08/22/14 39.0 3.20 3.50
T 140822P00039500 P 08/22/14 39.5 3.70 4.00
T 140822P00040000 P 08/22/14 40.0 4.20 4.45
T 140822P00040500 P 08/22/14 40.5 4.70 4.95
T 140822P00041000 P 08/22/14 41.0 5.20 5.45
T 140822P00041500 P 08/22/14 41.5 5.70 5.95
T 140822P00042000 P 08/22/14 42.0 6.20 6.45
T 140822P00042500 P 08/22/14 42.5 6.70 6.95
T 140822P00043000 P 08/22/14 43.0 7.20 7.45
T 140822P00043500 P 08/22/14 43.5 7.70 7.95
T 140822P00044000 P 08/22/14 44.0 8.20 8.45
T 140822P00044500 P 08/22/14 44.5 8.70 9.20
T 140822P00045000 P 08/22/14 45.0 9.20 9.70
T 140829C00028000 C 08/29/14 28.0 7.45 7.85
T 140829C00028500 C 08/29/14 28.5 7.00 7.35
T 140829C00029000 C 08/29/14 29.0 6.50 6.85
T 140829C00029500 C 08/29/14 29.5 6.00 6.35
T 140829C00030000 C 08/29/14 30.0 5.50 5.85
T 140829C00030500 C 08/29/14 30.5 5.00 5.35
T 140829C00031000 C 08/29/14 31.0 4.50 4.85
T 140829C00031500 C 08/29/14 31.5 4.00 4.35
T 140829C00032000 C 08/29/14 32.0 3.50 3.85
T 140829C00032500 C 08/29/14 32.5 3.00 3.35
T 140829C00033000 C 08/29/14 33.0 2.54 2.83
T 140829C00033500 C 08/29/14 33.5 2.06 2.35
T 140829C00034000 C 08/29/14 34.0 1.60 1.87
T 140829C00034500 C 08/29/14 34.5 1.30 1.38
T 140829C00035000 C 08/29/14 35.0 0.89 0.97
T 140829C00035500 C 08/29/14 35.5 0.56 0.61
T 140829C00036000 C 08/29/14 36.0 0.33 0.35
T 140829C00036500 C 08/29/14 36.5 0.16 0.18
T 140829C00037000 C 08/29/14 37.0 0.07 0.10
T 140829C00037500 C 08/29/14 37.5 0.03 0.05
T 140829C00038000 C 08/29/14 38.0 0.01 0.04
T 140829C00038500 C 08/29/14 38.5 0.00 0.03
T 140829C00039000 C 08/29/14 39.0 0.00 0.03
T 140829C00039500 C 08/29/14 39.5 0.00 0.02
T 140829C00040000 C 08/29/14 40.0 0.00 0.02
T 140829C00040500 C 08/29/14 40.5 0.00 0.02
T 140829C00041000 C 08/29/14 41.0 0.00 0.02
T 140829C00041500 C 08/29/14 41.5 0.00 0.02
T 140829C00042000 C 08/29/14 42.0 0.00 0.02
T 140829C00042500 C 08/29/14 42.5 0.00 0.02
T 140829C00043000 C 08/29/14 43.0 0.00 0.02
T 140829C00043500 C 08/29/14 43.5 0.00 0.02
T 140829C00044000 C 08/29/14 44.0 0.00 0.02
T 140829C00045000 C 08/29/14 45.0 0.00 0.02
T 140829P00028000 P 08/29/14 28.0 0.01 0.03
T 140829P00028500 P 08/29/14 28.5 0.01 0.03
T 140829P00029000 P 08/29/14 29.0 0.01 0.03
T 140829P00029500 P 08/29/14 29.5 0.01 0.03
T 140829P00030000 P 08/29/14 30.0 0.01 0.04
T 140829P00030500 P 08/29/14 30.5 0.01 0.04
T 140829P00031000 P 08/29/14 31.0 0.01 0.04
T 140829P00031500 P 08/29/14 31.5 0.01 0.05
T 140829P00032000 P 08/29/14 32.0 0.02 0.05
T 140829P00032500 P 08/29/14 32.5 0.03 0.06
T 140829P00033000 P 08/29/14 33.0 0.04 0.07
T 140829P00033500 P 08/29/14 33.5 0.06 0.09
T 140829P00034000 P 08/29/14 34.0 0.08 0.11
T 140829P00034500 P 08/29/14 34.5 0.14 0.17
T 140829P00035000 P 08/29/14 35.0 0.23 0.25
T 140829P00035500 P 08/29/14 35.5 0.39 0.42
T 140829P00036000 P 08/29/14 36.0 0.62 0.69
T 140829P00036500 P 08/29/14 36.5 0.95 1.04
T 140829P00037000 P 08/29/14 37.0 1.31 1.59
T 140829P00037500 P 08/29/14 37.5 1.76 2.05
T 140829P00038000 P 08/29/14 38.0 2.24 2.55
T 140829P00038500 P 08/29/14 38.5 2.73 3.05
T 140829P00039000 P 08/29/14 39.0 3.20 3.55
T 140829P00039500 P 08/29/14 39.5 3.70 4.15
T 140829P00040000 P 08/29/14 40.0 4.20 4.65
T 140829P00040500 P 08/29/14 40.5 4.70 5.15
T 140829P00041000 P 08/29/14 41.0 5.20 5.70
T 140829P00041500 P 08/29/14 41.5 5.70 6.20
T 140829P00042000 P 08/29/14 42.0 6.20 6.70
T 140829P00042500 P 08/29/14 42.5 6.70 7.10
T 140829P00043000 P 08/29/14 43.0 7.20 7.60
T 140829P00043500 P 08/29/14 43.5 7.70 8.15
T 140829P00044000 P 08/29/14 44.0 8.20 8.65
T 140829P00045000 P 08/29/14 45.0 9.20 9.65
T 140905C00028000 C 09/05/14 28.0 7.50 7.85
T 140905C00028500 C 09/05/14 28.5 7.00 7.35
T 140905C00029000 C 09/05/14 29.0 6.50 6.85
T 140905C00029500 C 09/05/14 29.5 6.00 6.35
T 140905C00030000 C 09/05/14 30.0 5.50 5.85
T 140905C00030500 C 09/05/14 30.5 5.00 5.35
T 140905C00031000 C 09/05/14 31.0 4.50 4.85
T 140905C00031500 C 09/05/14 31.5 4.00 4.35
T 140905C00032000 C 09/05/14 32.0 3.50 3.85
T 140905C00032500 C 09/05/14 32.5 3.05 3.35
T 140905C00033000 C 09/05/14 33.0 2.56 2.86
T 140905C00033500 C 09/05/14 33.5 2.15 2.39
T 140905C00034000 C 09/05/14 34.0 1.64 1.91
T 140905C00034500 C 09/05/14 34.5 1.33 1.41
T 140905C00035000 C 09/05/14 35.0 0.94 1.02
T 140905C00035500 C 09/05/14 35.5 0.60 0.68
T 140905C00036000 C 09/05/14 36.0 0.35 0.42
T 140905C00036500 C 09/05/14 36.5 0.20 0.22
T 140905C00037000 C 09/05/14 37.0 0.09 0.12
T 140905C00037500 C 09/05/14 37.5 0.04 0.07
T 140905C00038000 C 09/05/14 38.0 0.01 0.04
T 140905C00038500 C 09/05/14 38.5 0.01 0.03
T 140905C00039000 C 09/05/14 39.0 0.00 0.03
T 140905C00039500 C 09/05/14 39.5 0.00 0.03
T 140905C00040000 C 09/05/14 40.0 0.00 0.02
T 140905C00040500 C 09/05/14 40.5 0.00 0.02
T 140905C00041000 C 09/05/14 41.0 0.00 0.02
T 140905C00041500 C 09/05/14 41.5 0.00 0.02
T 140905C00042000 C 09/05/14 42.0 0.00 0.02
T 140905C00042500 C 09/05/14 42.5 0.00 0.02
T 140905C00043000 C 09/05/14 43.0 0.00 0.02
T 140905C00043500 C 09/05/14 43.5 0.00 0.02
T 140905C00044000 C 09/05/14 44.0 0.00 0.02
T 140905C00045000 C 09/05/14 45.0 0.00 0.02
T 140905P00028000 P 09/05/14 28.0 0.01 0.03
T 140905P00028500 P 09/05/14 28.5 0.01 0.03
T 140905P00029000 P 09/05/14 29.0 0.01 0.03
T 140905P00029500 P 09/05/14 29.5 0.01 0.04
T 140905P00030000 P 09/05/14 30.0 0.01 0.04
T 140905P00030500 P 09/05/14 30.5 0.02 0.04
T 140905P00031000 P 09/05/14 31.0 0.02 0.05
T 140905P00031500 P 09/05/14 31.5 0.03 0.05
T 140905P00032000 P 09/05/14 32.0 0.03 0.06
T 140905P00032500 P 09/05/14 32.5 0.05 0.07
T 140905P00033000 P 09/05/14 33.0 0.06 0.08
T 140905P00033500 P 09/05/14 33.5 0.08 0.11
T 140905P00034000 P 09/05/14 34.0 0.12 0.15
T 140905P00034500 P 09/05/14 34.5 0.18 0.22
T 140905P00035000 P 09/05/14 35.0 0.27 0.33
T 140905P00035500 P 09/05/14 35.5 0.43 0.50
T 140905P00036000 P 09/05/14 36.0 0.67 0.74
T 140905P00036500 P 09/05/14 36.5 0.98 1.07
T 140905P00037000 P 09/05/14 37.0 1.33 1.51
T 140905P00037500 P 09/05/14 37.5 1.77 2.06
T 140905P00038000 P 09/05/14 38.0 2.24 2.54
T 140905P00038500 P 09/05/14 38.5 2.73 3.05
T 140905P00039000 P 09/05/14 39.0 3.20 3.55
T 140905P00039500 P 09/05/14 39.5 3.70 4.15
T 140905P00040000 P 09/05/14 40.0 4.20 4.75
T 140905P00040500 P 09/05/14 40.5 4.70 5.25
T 140905P00041000 P 09/05/14 41.0 5.20 5.70
T 140905P00041500 P 09/05/14 41.5 5.70 6.20
T 140905P00042000 P 09/05/14 42.0 6.20 6.70
T 140905P00042500 P 09/05/14 42.5 6.70 7.20
T 140905P00043000 P 09/05/14 43.0 7.20 7.65
T 140905P00043500 P 09/05/14 43.5 7.70 8.20
T 140905P00044000 P 09/05/14 44.0 8.20 8.70
T 140905P00045000 P 09/05/14 45.0 9.20 9.70
T 140920C00026000 C 09/20/14 26.0 9.45 9.80
T 140920C00027000 C 09/20/14 27.0 8.50 8.80
T 140920C00028000 C 09/20/14 28.0 7.40 7.80
T 140920C00029000 C 09/20/14 29.0 6.45 6.80
T 140920C00030000 C 09/20/14 30.0 5.50 5.85
T 140920C00031000 C 09/20/14 31.0 4.50 4.85
T 140920C00032000 C 09/20/14 32.0 3.55 3.85
T 140920C00033000 C 09/20/14 33.0 2.60 2.88
T 140920C00034000 C 09/20/14 34.0 1.82 1.91
T 140920C00035000 C 09/20/14 35.0 1.07 1.09
T 140920C00036000 C 09/20/14 36.0 0.49 0.50
T 140920C00037000 C 09/20/14 37.0 0.17 0.18
T 140920C00038000 C 09/20/14 38.0 0.05 0.07
T 140920C00039000 C 09/20/14 39.0 0.01 0.04
T 140920C00040000 C 09/20/14 40.0 0.00 0.02
T 140920C00041000 C 09/20/14 41.0 0.00 0.03
T 140920C00042000 C 09/20/14 42.0 0.00 0.02
T 140920C00043000 C 09/20/14 43.0 0.00 0.02
T 140920C00044000 C 09/20/14 44.0 0.00 0.02
T 140920P00026000 P 09/20/14 26.0 0.00 0.03
T 140920P00027000 P 09/20/14 27.0 0.01 0.03
T 140920P00028000 P 09/20/14 28.0 0.01 0.04
T 140920P00029000 P 09/20/14 29.0 0.02 0.03
T 140920P00030000 P 09/20/14 30.0 0.01 0.03
T 140920P00031000 P 09/20/14 31.0 0.03 0.06
T 140920P00032000 P 09/20/14 32.0 0.05 0.07
T 140920P00033000 P 09/20/14 33.0 0.09 0.10
T 140920P00034000 P 09/20/14 34.0 0.18 0.19
T 140920P00035000 P 09/20/14 35.0 0.38 0.39
T 140920P00036000 P 09/20/14 36.0 0.79 0.81
T 140920P00037000 P 09/20/14 37.0 1.45 1.53
T 140920P00038000 P 09/20/14 38.0 2.28 2.57
T 140920P00039000 P 09/20/14 39.0 3.20 3.55
T 140920P00040000 P 09/20/14 40.0 4.20 4.60
T 140920P00041000 P 09/20/14 41.0 5.20 5.60
T 140920P00042000 P 09/20/14 42.0 6.20 6.60
T 140920P00043000 P 09/20/14 43.0 7.20 7.60
T 140920P00044000 P 09/20/14 44.0 8.20 8.65
T 141018C00020000 C 10/18/14 20.0 14.00 17.20
T 141018C00021000 C 10/18/14 21.0 13.00 16.20
T 141018C00023000 C 10/18/14 23.0 11.00 14.20
T 141018C00024000 C 10/18/14 24.0 11.20 11.80
T 141018C00025000 C 10/18/14 25.0 10.20 10.95
T 141018C00026000 C 10/18/14 26.0 9.45 9.85
T 141018C00027000 C 10/18/14 27.0 8.35 8.80
T 141018C00028000 C 10/18/14 28.0 7.50 7.80
T 141018C00029000 C 10/18/14 29.0 6.50 6.85
T 141018C00030000 C 10/18/14 30.0 5.50 5.85
T 141018C00031000 C 10/18/14 31.0 4.50 4.85
T 141018C00032000 C 10/18/14 32.0 3.55 3.90
T 141018C00033000 C 10/18/14 33.0 2.75 2.91
T 141018C00034000 C 10/18/14 34.0 1.89 1.98
T 141018C00035000 C 10/18/14 35.0 1.16 1.20
T 141018C00036000 C 10/18/14 36.0 0.58 0.60
T 141018C00037000 C 10/18/14 37.0 0.25 0.27
T 141018C00038000 C 10/18/14 38.0 0.09 0.11
T 141018C00039000 C 10/18/14 39.0 0.04 0.05
T 141018C00040000 C 10/18/14 40.0 0.01 0.03
T 141018C00041000 C 10/18/14 41.0 0.00 0.03
T 141018C00042000 C 10/18/14 42.0 0.00 0.03
T 141018C00043000 C 10/18/14 43.0 0.00 0.02
T 141018P00020000 P 10/18/14 20.0 0.00 0.02
T 141018P00021000 P 10/18/14 21.0 0.00 0.03
T 141018P00023000 P 10/18/14 23.0 0.00 0.03
T 141018P00024000 P 10/18/14 24.0 0.01 0.03
T 141018P00025000 P 10/18/14 25.0 0.01 0.03
T 141018P00026000 P 10/18/14 26.0 0.01 0.04
T 141018P00027000 P 10/18/14 27.0 0.02 0.04
T 141018P00028000 P 10/18/14 28.0 0.03 0.05
T 141018P00029000 P 10/18/14 29.0 0.05 0.06
T 141018P00030000 P 10/18/14 30.0 0.06 0.08
T 141018P00031000 P 10/18/14 31.0 0.09 0.12
T 141018P00032000 P 10/18/14 32.0 0.13 0.15
T 141018P00033000 P 10/18/14 33.0 0.23 0.24
T 141018P00034000 P 10/18/14 34.0 0.39 0.43
T 141018P00035000 P 10/18/14 35.0 0.71 0.73
T 141018P00036000 P 10/18/14 36.0 1.21 1.28
T 141018P00037000 P 10/18/14 37.0 1.93 2.02
T 141018P00038000 P 10/18/14 38.0 2.76 3.05
T 141018P00039000 P 10/18/14 39.0 3.70 4.00
T 141018P00040000 P 10/18/14 40.0 4.65 5.00
T 141018P00041000 P 10/18/14 41.0 5.65 6.00
T 141018P00042000 P 10/18/14 42.0 6.65 7.10
T 141018P00043000 P 10/18/14 43.0 7.65 8.10
T 141122C00028000 C 11/22/14 28.0 7.50 7.80
T 141122C00029000 C 11/22/14 29.0 6.50 6.80
T 141122C00030000 C 11/22/14 30.0 5.50 5.85
T 141122C00031000 C 11/22/14 31.0 4.55 4.85
T 141122C00032000 C 11/22/14 32.0 3.75 3.90
T 141122C00033000 C 11/22/14 33.0 2.84 2.93
T 141122C00034000 C 11/22/14 34.0 2.00 2.07
T 141122C00035000 C 11/22/14 35.0 1.29 1.35
T 141122C00036000 C 11/22/14 36.0 0.73 0.78
T 141122C00037000 C 11/22/14 37.0 0.37 0.41
T 141122C00038000 C 11/22/14 38.0 0.15 0.20
T 141122C00039000 C 11/22/14 39.0 0.06 0.10
T 141122C00040000 C 11/22/14 40.0 0.02 0.05
T 141122C00041000 C 11/22/14 41.0 0.01 0.03
T 141122C00042000 C 11/22/14 42.0 0.00 0.03
T 141122C00043000 C 11/22/14 43.0 0.00 0.03
T 141122C00044000 C 11/22/14 44.0 0.00 0.02
T 141122P00028000 P 11/22/14 28.0 0.06 0.08
T 141122P00029000 P 11/22/14 29.0 0.08 0.10
T 141122P00030000 P 11/22/14 30.0 0.12 0.15
T 141122P00031000 P 11/22/14 31.0 0.17 0.21
T 141122P00032000 P 11/22/14 32.0 0.25 0.29
T 141122P00033000 P 11/22/14 33.0 0.40 0.45
T 141122P00034000 P 11/22/14 34.0 0.62 0.69
T 141122P00035000 P 11/22/14 35.0 0.96 1.02
T 141122P00036000 P 11/22/14 36.0 1.46 1.53
T 141122P00037000 P 11/22/14 37.0 2.13 2.21
T 141122P00038000 P 11/22/14 38.0 2.88 3.15
T 141122P00039000 P 11/22/14 39.0 3.75 4.10
T 141122P00040000 P 11/22/14 40.0 4.70 5.05
T 141122P00041000 P 11/22/14 41.0 5.70 6.05
T 141122P00042000 P 11/22/14 42.0 6.70 7.05
T 141122P00043000 P 11/22/14 43.0 7.70 8.05
T 141122P00044000 P 11/22/14 44.0 8.70 9.10
T 150117C00018000 C 01/17/15 18.0 16.10 18.35
T 150117C00019000 C 01/17/15 19.0 15.10 17.35
T 150117C00020000 C 01/17/15 20.0 14.10 16.35
T 150117C00021000 C 01/17/15 21.0 13.10 15.35
T 150117C00023000 C 01/17/15 23.0 11.00 13.35
T 150117C00024000 C 01/17/15 24.0 10.10 12.35
T 150117C00025000 C 01/17/15 25.0 10.20 10.95
T 150117C00026000 C 01/17/15 26.0 9.45 9.80
T 150117C00027000 C 01/17/15 27.0 8.45 8.80
T 150117C00028000 C 01/17/15 28.0 7.45 7.80
T 150117C00029000 C 01/17/15 29.0 6.50 6.85
T 150117C00030000 C 01/17/15 30.0 5.65 5.85
T 150117C00031000 C 01/17/15 31.0 4.55 4.90
T 150117C00032000 C 01/17/15 32.0 3.60 3.95
T 150117C00033000 C 01/17/15 33.0 2.90 2.98
T 150117C00034000 C 01/17/15 34.0 2.14 2.18
T 150117C00035000 C 01/17/15 35.0 1.47 1.50
T 150117C00036000 C 01/17/15 36.0 0.93 0.96
T 150117C00037000 C 01/17/15 37.0 0.55 0.58
T 150117C00038000 C 01/17/15 38.0 0.30 0.32
T 150117C00039000 C 01/17/15 39.0 0.16 0.18
T 150117C00040000 C 01/17/15 40.0 0.09 0.10
T 150117C00041000 C 01/17/15 41.0 0.03 0.06
T 150117C00042000 C 01/17/15 42.0 0.01 0.04
T 150117C00043000 C 01/17/15 43.0 0.01 0.03
T 150117C00044000 C 01/17/15 44.0 0.00 0.03
T 150117C00045000 C 01/17/15 45.0 0.00 0.02
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 0.02
T 150117P00019000 P 01/17/15 19.0 0.00 0.03
T 150117P00020000 P 01/17/15 20.0 0.02 0.03
T 150117P00021000 P 01/17/15 21.0 0.01 0.04
T 150117P00023000 P 01/17/15 23.0 0.03 0.05
T 150117P00024000 P 01/17/15 24.0 0.04 0.06
T 150117P00025000 P 01/17/15 25.0 0.06 0.07
T 150117P00026000 P 01/17/15 26.0 0.08 0.10
T 150117P00027000 P 01/17/15 27.0 0.11 0.12
T 150117P00028000 P 01/17/15 28.0 0.14 0.16
T 150117P00029000 P 01/17/15 29.0 0.19 0.22
T 150117P00030000 P 01/17/15 30.0 0.26 0.29
T 150117P00031000 P 01/17/15 31.0 0.36 0.39
T 150117P00032000 P 01/17/15 32.0 0.51 0.54
T 150117P00033000 P 01/17/15 33.0 0.73 0.76
T 150117P00034000 P 01/17/15 34.0 1.05 1.09
T 150117P00035000 P 01/17/15 35.0 1.48 1.51
T 150117P00036000 P 01/17/15 36.0 2.02 2.08
T 150117P00037000 P 01/17/15 37.0 2.70 2.76
T 150117P00038000 P 01/17/15 38.0 3.45 3.55
T 150117P00039000 P 01/17/15 39.0 4.30 4.65
T 150117P00040000 P 01/17/15 40.0 5.25 5.60
T 150117P00041000 P 01/17/15 41.0 6.20 6.55
T 150117P00042000 P 01/17/15 42.0 7.15 7.55
T 150117P00043000 P 01/17/15 43.0 8.15 8.55
T 150117P00044000 P 01/17/15 44.0 9.15 9.50
T 150117P00045000 P 01/17/15 45.0 9.90 11.90
T 150117P00046000 P 01/17/15 46.0 9.90 12.80
T 150117P00047000 P 01/17/15 47.0 10.90 13.80
T 150117P00048000 P 01/17/15 48.0 11.80 14.85
T 150117P00049000 P 01/17/15 49.0 12.90 15.80
T 150117P00050000 P 01/17/15 50.0 13.70 16.05
T 150117P00055000 P 01/17/15 55.0 18.85 21.05
T 150417C00021000 C 04/17/15 21.0 12.35 15.10
T 150417C00023000 C 04/17/15 23.0 10.75 14.60
T 150417C00024000 C 04/17/15 24.0 10.05 13.30
T 150417C00025000 C 04/17/15 25.0 9.20 10.95
T 150417C00026000 C 04/17/15 26.0 9.10 9.95
T 150417C00027000 C 04/17/15 27.0 8.00 8.95
T 150417C00028000 C 04/17/15 28.0 7.20 8.00
T 150417C00029000 C 04/17/15 29.0 6.20 7.10
T 150417C00030000 C 04/17/15 30.0 5.25 6.15
T 150417C00031000 C 04/17/15 31.0 4.40 4.90
T 150417C00032000 C 04/17/15 32.0 3.70 4.05
T 150417C00033000 C 04/17/15 33.0 3.00 3.15
T 150417C00034000 C 04/17/15 34.0 2.27 2.38
T 150417C00035000 C 04/17/15 35.0 1.67 1.74
T 150417C00036000 C 04/17/15 36.0 1.13 1.20
T 150417C00037000 C 04/17/15 37.0 0.76 0.82
T 150417C00038000 C 04/17/15 38.0 0.48 0.55
T 150417C00039000 C 04/17/15 39.0 0.29 0.36
T 150417C00040000 C 04/17/15 40.0 0.20 0.23
T 150417C00041000 C 04/17/15 41.0 0.14 0.16
T 150417C00042000 C 04/17/15 42.0 0.08 0.11
T 150417C00043000 C 04/17/15 43.0 0.05 0.07
T 150417P00021000 P 04/17/15 21.0 0.05 0.07
T 150417P00023000 P 04/17/15 23.0 0.09 0.10
T 150417P00024000 P 04/17/15 24.0 0.11 0.13
T 150417P00025000 P 04/17/15 25.0 0.15 0.16
T 150417P00026000 P 04/17/15 26.0 0.19 0.22
T 150417P00027000 P 04/17/15 27.0 0.24 0.26
T 150417P00028000 P 04/17/15 28.0 0.31 0.34
T 150417P00029000 P 04/17/15 29.0 0.41 0.44
T 150417P00030000 P 04/17/15 30.0 0.54 0.60
T 150417P00031000 P 04/17/15 31.0 0.71 0.82
T 150417P00032000 P 04/17/15 32.0 0.95 1.05
T 150417P00033000 P 04/17/15 33.0 1.26 1.31
T 150417P00034000 P 04/17/15 34.0 1.63 1.70
T 150417P00035000 P 04/17/15 35.0 2.12 2.19
T 150417P00036000 P 04/17/15 36.0 2.70 2.78
T 150417P00037000 P 04/17/15 37.0 3.35 3.50
T 150417P00038000 P 04/17/15 38.0 4.10 4.25
T 150417P00039000 P 04/17/15 39.0 4.75 5.40
T 150417P00040000 P 04/17/15 40.0 5.75 6.35
T 150417P00041000 P 04/17/15 41.0 6.55 7.30
T 150417P00042000 P 04/17/15 42.0 7.65 8.35
T 150417P00043000 P 04/17/15 43.0 8.45 9.25
T 150619C00020000 C 06/19/15 20.0 13.25 18.00
T 150619C00023000 C 06/19/15 23.0 10.25 15.00
T 150619C00025000 C 06/19/15 25.0 9.95 10.95
T 150619C00028000 C 06/19/15 28.0 7.10 7.95
T 150619C00030000 C 06/19/15 30.0 5.45 5.90
T 150619C00033000 C 06/19/15 33.0 3.15 3.30
T 150619C00035000 C 06/19/15 35.0 1.90 1.97
T 150619C00037000 C 06/19/15 37.0 0.97 1.07
T 150619C00040000 C 06/19/15 40.0 0.29 0.38
T 150619C00042000 C 06/19/15 42.0 0.16 0.18
T 150619C00045000 C 06/19/15 45.0 0.05 0.06
T 150619C00047000 C 06/19/15 47.0 0.02 0.04
T 150619C00050000 C 06/19/15 50.0 0.00 0.03
T 150619P00020000 P 06/19/15 20.0 0.07 0.08
T 150619P00023000 P 06/19/15 23.0 0.14 0.17
T 150619P00025000 P 06/19/15 25.0 0.23 0.26
T 150619P00028000 P 06/19/15 28.0 0.46 0.49
T 150619P00030000 P 06/19/15 30.0 0.77 0.82
T 150619P00033000 P 06/19/15 33.0 1.57 1.65
T 150619P00035000 P 06/19/15 35.0 2.48 2.59
T 150619P00037000 P 06/19/15 37.0 3.65 3.75
T 150619P00040000 P 06/19/15 40.0 5.95 6.60
T 150619P00042000 P 06/19/15 42.0 7.75 8.40
T 150619P00045000 P 06/19/15 45.0 10.45 11.55
T 150619P00047000 P 06/19/15 47.0 12.40 13.80
T 150619P00050000 P 06/19/15 50.0 15.15 16.60
T 160115C00018000 C 01/15/16 18.0 16.00 20.00
T 160115C00020000 C 01/15/16 20.0 13.25 18.00
T 160115C00023000 C 01/15/16 23.0 10.25 15.00
T 160115C00025000 C 01/15/16 25.0 9.80 11.80
T 160115C00028000 C 01/15/16 28.0 7.15 8.00
T 160115C00030000 C 01/15/16 30.0 5.45 6.15
T 160115C00032000 C 01/15/16 32.0 4.10 4.25
T 160115C00035000 C 01/15/16 35.0 2.31 2.42
T 160115C00037000 C 01/15/16 37.0 1.39 1.56
T 160115C00040000 C 01/15/16 40.0 0.57 0.77
T 160115C00042000 C 01/15/16 42.0 0.35 0.46
T 160115C00045000 C 01/15/16 45.0 0.20 0.24
T 160115C00047000 C 01/15/16 47.0 0.12 0.16
T 160115C00050000 C 01/15/16 50.0 0.06 0.10
T 160115P00018000 P 01/15/16 18.0 0.13 0.14
T 160115P00020000 P 01/15/16 20.0 0.20 0.25
T 160115P00023000 P 01/15/16 23.0 0.38 0.43
T 160115P00025000 P 01/15/16 25.0 0.58 0.64
T 160115P00028000 P 01/15/16 28.0 1.10 1.28
T 160115P00030000 P 01/15/16 30.0 1.61 1.76
T 160115P00032000 P 01/15/16 32.0 2.34 2.41
T 160115P00035000 P 01/15/16 35.0 3.75 4.00
T 160115P00037000 P 01/15/16 37.0 5.05 5.25
T 160115P00040000 P 01/15/16 40.0 7.20 7.60
T 160115P00042000 P 01/15/16 42.0 8.95 9.60
T 160115P00045000 P 01/15/16 45.0 11.75 12.40
T 160115P00047000 P 01/15/16 47.0 13.05 14.60
T 160115P00050000 P 01/15/16 50.0 15.95 18.25

OPRA data is delayed 15 minutes.