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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 141107C00024000 C 11/07/14 24.0 9.10 12.40
T 141107C00025000 C 11/07/14 25.0 9.45 9.90
T 141107C00026000 C 11/07/14 26.0 8.40 9.00
T 141107C00027000 C 11/07/14 27.0 7.45 8.15
T 141107C00027500 C 11/07/14 27.5 7.05 7.45
T 141107C00028000 C 11/07/14 28.0 6.55 7.05
T 141107C00028500 C 11/07/14 28.5 5.95 6.55
T 141107C00029000 C 11/07/14 29.0 5.50 5.95
T 141107C00029500 C 11/07/14 29.5 5.05 5.45
T 141107C00030000 C 11/07/14 30.0 4.55 4.90
T 141107C00030500 C 11/07/14 30.5 4.05 4.40
T 141107C00031000 C 11/07/14 31.0 3.55 3.90
T 141107C00031500 C 11/07/14 31.5 3.05 3.40
T 141107C00032000 C 11/07/14 32.0 2.71 2.88
T 141107C00032500 C 11/07/14 32.5 2.21 2.37
T 141107C00033000 C 11/07/14 33.0 1.71 1.87
T 141107C00033500 C 11/07/14 33.5 1.22 1.38
T 141107C00034000 C 11/07/14 34.0 0.79 0.90
T 141107C00034500 C 11/07/14 34.5 0.42 0.47
T 141107C00035000 C 11/07/14 35.0 0.13 0.15
T 141107C00035500 C 11/07/14 35.5 0.02 0.03
T 141107C00036000 C 11/07/14 36.0 0.00 0.02
T 141107C00036500 C 11/07/14 36.5 0.00 0.02
T 141107C00037000 C 11/07/14 37.0 0.00 0.02
T 141107C00037500 C 11/07/14 37.5 0.00 0.02
T 141107C00038000 C 11/07/14 38.0 0.00 0.02
T 141107C00038500 C 11/07/14 38.5 0.00 0.02
T 141107C00039000 C 11/07/14 39.0 0.00 0.02
T 141107C00039500 C 11/07/14 39.5 0.00 0.02
T 141107C00040000 C 11/07/14 40.0 0.00 0.02
T 141107C00040500 C 11/07/14 40.5 0.00 0.02
T 141107C00041000 C 11/07/14 41.0 0.00 0.02
T 141107C00041500 C 11/07/14 41.5 0.00 0.02
T 141107C00042000 C 11/07/14 42.0 0.00 0.02
T 141107C00042500 C 11/07/14 42.5 0.00 0.02
T 141107C00043000 C 11/07/14 43.0 0.00 0.02
T 141107C00043500 C 11/07/14 43.5 0.00 0.02
T 141107C00044000 C 11/07/14 44.0 0.00 0.02
T 141107P00024000 P 11/07/14 24.0 0.00 0.02
T 141107P00025000 P 11/07/14 25.0 0.00 0.02
T 141107P00026000 P 11/07/14 26.0 0.00 0.02
T 141107P00027000 P 11/07/14 27.0 0.00 0.02
T 141107P00027500 P 11/07/14 27.5 0.00 0.02
T 141107P00028000 P 11/07/14 28.0 0.00 0.02
T 141107P00028500 P 11/07/14 28.5 0.00 0.02
T 141107P00029000 P 11/07/14 29.0 0.00 0.02
T 141107P00029500 P 11/07/14 29.5 0.00 0.02
T 141107P00030000 P 11/07/14 30.0 0.00 0.02
T 141107P00030500 P 11/07/14 30.5 0.00 0.03
T 141107P00031000 P 11/07/14 31.0 0.00 0.02
T 141107P00031500 P 11/07/14 31.5 0.00 0.03
T 141107P00032000 P 11/07/14 32.0 0.00 0.03
T 141107P00032500 P 11/07/14 32.5 0.00 0.04
T 141107P00033000 P 11/07/14 33.0 0.00 0.03
T 141107P00033500 P 11/07/14 33.5 0.03 0.04
T 141107P00034000 P 11/07/14 34.0 0.04 0.06
T 141107P00034500 P 11/07/14 34.5 0.12 0.13
T 141107P00035000 P 11/07/14 35.0 0.31 0.39
T 141107P00035500 P 11/07/14 35.5 0.67 0.85
T 141107P00036000 P 11/07/14 36.0 1.15 1.30
T 141107P00036500 P 11/07/14 36.5 1.65 1.94
T 141107P00037000 P 11/07/14 37.0 2.14 2.43
T 141107P00037500 P 11/07/14 37.5 2.65 2.81
T 141107P00038000 P 11/07/14 38.0 3.10 3.45
T 141107P00038500 P 11/07/14 38.5 3.60 3.95
T 141107P00039000 P 11/07/14 39.0 4.05 4.45
T 141107P00039500 P 11/07/14 39.5 4.60 4.95
T 141107P00040000 P 11/07/14 40.0 5.00 5.45
T 141107P00040500 P 11/07/14 40.5 5.60 6.00
T 141107P00041000 P 11/07/14 41.0 6.00 6.50
T 141107P00041500 P 11/07/14 41.5 6.55 6.95
T 141107P00042000 P 11/07/14 42.0 7.05 7.45
T 141107P00042500 P 11/07/14 42.5 6.25 8.20
T 141107P00043000 P 11/07/14 43.0 8.00 8.35
T 141107P00043500 P 11/07/14 43.5 7.10 8.90
T 141107P00044000 P 11/07/14 44.0 6.90 9.65
T 141114C00026000 C 11/14/14 26.0 8.45 8.90
T 141114C00027000 C 11/14/14 27.0 7.55 7.90
T 141114C00028000 C 11/14/14 28.0 6.55 6.90
T 141114C00028500 C 11/14/14 28.5 6.05 6.40
T 141114C00029000 C 11/14/14 29.0 5.55 5.90
T 141114C00029500 C 11/14/14 29.5 5.05 5.40
T 141114C00030000 C 11/14/14 30.0 4.55 4.90
T 141114C00030500 C 11/14/14 30.5 4.05 4.40
T 141114C00031000 C 11/14/14 31.0 3.55 3.90
T 141114C00031500 C 11/14/14 31.5 3.05 3.40
T 141114C00032000 C 11/14/14 32.0 2.68 2.89
T 141114C00032500 C 11/14/14 32.5 2.19 2.40
T 141114C00033000 C 11/14/14 33.0 1.74 1.91
T 141114C00033500 C 11/14/14 33.5 1.24 1.42
T 141114C00034000 C 11/14/14 34.0 0.91 0.94
T 141114C00034500 C 11/14/14 34.5 0.51 0.56
T 141114C00035000 C 11/14/14 35.0 0.22 0.24
T 141114C00035500 C 11/14/14 35.5 0.07 0.09
T 141114C00036000 C 11/14/14 36.0 0.01 0.04
T 141114C00036500 C 11/14/14 36.5 0.00 0.02
T 141114C00037000 C 11/14/14 37.0 0.00 0.02
T 141114C00037500 C 11/14/14 37.5 0.00 0.02
T 141114C00038000 C 11/14/14 38.0 0.00 0.02
T 141114C00038500 C 11/14/14 38.5 0.00 0.02
T 141114C00039000 C 11/14/14 39.0 0.00 0.02
T 141114C00039500 C 11/14/14 39.5 0.00 0.02
T 141114C00040000 C 11/14/14 40.0 0.00 0.02
T 141114C00040500 C 11/14/14 40.5 0.00 0.02
T 141114C00041000 C 11/14/14 41.0 0.00 0.02
T 141114C00041500 C 11/14/14 41.5 0.00 0.02
T 141114C00042000 C 11/14/14 42.0 0.00 0.02
T 141114C00042500 C 11/14/14 42.5 0.00 0.02
T 141114C00043000 C 11/14/14 43.0 0.00 0.02
T 141114C00043500 C 11/14/14 43.5 0.00 0.02
T 141114C00044000 C 11/14/14 44.0 0.00 0.02
T 141114P00026000 P 11/14/14 26.0 0.00 0.02
T 141114P00027000 P 11/14/14 27.0 0.00 0.02
T 141114P00028000 P 11/14/14 28.0 0.00 0.03
T 141114P00028500 P 11/14/14 28.5 0.01 0.02
T 141114P00029000 P 11/14/14 29.0 0.01 0.03
T 141114P00029500 P 11/14/14 29.5 0.01 0.03
T 141114P00030000 P 11/14/14 30.0 0.01 0.03
T 141114P00030500 P 11/14/14 30.5 0.01 0.03
T 141114P00031000 P 11/14/14 31.0 0.02 0.03
T 141114P00031500 P 11/14/14 31.5 0.01 0.05
T 141114P00032000 P 11/14/14 32.0 0.02 0.05
T 141114P00032500 P 11/14/14 32.5 0.02 0.06
T 141114P00033000 P 11/14/14 33.0 0.04 0.07
T 141114P00033500 P 11/14/14 33.5 0.06 0.08
T 141114P00034000 P 11/14/14 34.0 0.10 0.12
T 141114P00034500 P 11/14/14 34.5 0.19 0.22
T 141114P00035000 P 11/14/14 35.0 0.41 0.43
T 141114P00035500 P 11/14/14 35.5 0.73 0.83
T 141114P00036000 P 11/14/14 36.0 1.17 1.37
T 141114P00036500 P 11/14/14 36.5 1.65 1.96
T 141114P00037000 P 11/14/14 37.0 2.15 2.35
T 141114P00037500 P 11/14/14 37.5 2.64 3.05
T 141114P00038000 P 11/14/14 38.0 3.10 3.50
T 141114P00038500 P 11/14/14 38.5 3.30 4.00
T 141114P00039000 P 11/14/14 39.0 3.80 4.50
T 141114P00039500 P 11/14/14 39.5 4.30 5.05
T 141114P00040000 P 11/14/14 40.0 5.00 5.55
T 141114P00040500 P 11/14/14 40.5 5.50 6.10
T 141114P00041000 P 11/14/14 41.0 6.00 6.60
T 141114P00041500 P 11/14/14 41.5 6.50 7.10
T 141114P00042000 P 11/14/14 42.0 7.00 7.60
T 141114P00042500 P 11/14/14 42.5 5.45 7.85
T 141114P00043000 P 11/14/14 43.0 6.35 8.40
T 141114P00043500 P 11/14/14 43.5 7.05 9.10
T 141114P00044000 P 11/14/14 44.0 7.55 9.60
T 141122C00024000 C 11/22/14 24.0 10.45 11.10
T 141122C00025000 C 11/22/14 25.0 9.50 10.05
T 141122C00026000 C 11/22/14 26.0 8.55 8.90
T 141122C00026500 C 11/22/14 26.5 8.05 8.40
T 141122C00027000 C 11/22/14 27.0 7.55 7.90
T 141122C00027500 C 11/22/14 27.5 7.15 7.40
T 141122C00028000 C 11/22/14 28.0 6.65 6.90
T 141122C00028500 C 11/22/14 28.5 6.15 6.40
T 141122C00029000 C 11/22/14 29.0 5.65 5.90
T 141122C00029500 C 11/22/14 29.5 5.15 5.40
T 141122C00030000 C 11/22/14 30.0 4.65 4.90
T 141122C00030500 C 11/22/14 30.5 4.15 4.40
T 141122C00031000 C 11/22/14 31.0 3.65 3.90
T 141122C00031500 C 11/22/14 31.5 3.15 3.40
T 141122C00032000 C 11/22/14 32.0 2.80 2.90
T 141122C00032500 C 11/22/14 32.5 2.21 2.41
T 141122C00033000 C 11/22/14 33.0 1.76 1.91
T 141122C00033500 C 11/22/14 33.5 1.35 1.45
T 141122C00034000 C 11/22/14 34.0 0.96 0.99
T 141122C00034500 C 11/22/14 34.5 0.59 0.63
T 141122C00035000 C 11/22/14 35.0 0.30 0.32
T 141122C00035500 C 11/22/14 35.5 0.12 0.13
T 141122C00036000 C 11/22/14 36.0 0.04 0.05
T 141122C00036500 C 11/22/14 36.5 0.01 0.03
T 141122C00037000 C 11/22/14 37.0 0.00 0.02
T 141122C00037500 C 11/22/14 37.5 0.00 0.02
T 141122C00038000 C 11/22/14 38.0 0.00 0.02
T 141122C00038500 C 11/22/14 38.5 0.00 0.02
T 141122C00039000 C 11/22/14 39.0 0.00 0.01
T 141122C00039500 C 11/22/14 39.5 0.00 0.02
T 141122C00040000 C 11/22/14 40.0 0.00 0.02
T 141122C00040500 C 11/22/14 40.5 0.00 0.02
T 141122C00041000 C 11/22/14 41.0 0.00 0.02
T 141122C00041500 C 11/22/14 41.5 0.00 0.02
T 141122C00042000 C 11/22/14 42.0 0.00 0.02
T 141122C00042500 C 11/22/14 42.5 0.00 0.02
T 141122C00043000 C 11/22/14 43.0 0.00 0.02
T 141122C00043500 C 11/22/14 43.5 0.00 0.02
T 141122C00044000 C 11/22/14 44.0 0.00 0.02
T 141122P00024000 P 11/22/14 24.0 0.00 0.02
T 141122P00025000 P 11/22/14 25.0 0.00 0.02
T 141122P00026000 P 11/22/14 26.0 0.00 0.02
T 141122P00026500 P 11/22/14 26.5 0.01 0.02
T 141122P00027000 P 11/22/14 27.0 0.01 0.03
T 141122P00027500 P 11/22/14 27.5 0.01 0.03
T 141122P00028000 P 11/22/14 28.0 0.01 0.03
T 141122P00028500 P 11/22/14 28.5 0.01 0.03
T 141122P00029000 P 11/22/14 29.0 0.01 0.03
T 141122P00029500 P 11/22/14 29.5 0.01 0.03
T 141122P00030000 P 11/22/14 30.0 0.01 0.04
T 141122P00030500 P 11/22/14 30.5 0.02 0.04
T 141122P00031000 P 11/22/14 31.0 0.03 0.05
T 141122P00031500 P 11/22/14 31.5 0.02 0.05
T 141122P00032000 P 11/22/14 32.0 0.04 0.05
T 141122P00032500 P 11/22/14 32.5 0.04 0.07
T 141122P00033000 P 11/22/14 33.0 0.07 0.09
T 141122P00033500 P 11/22/14 33.5 0.10 0.11
T 141122P00034000 P 11/22/14 34.0 0.15 0.20
T 141122P00034500 P 11/22/14 34.5 0.27 0.29
T 141122P00035000 P 11/22/14 35.0 0.48 0.50
T 141122P00035500 P 11/22/14 35.5 0.78 0.83
T 141122P00036000 P 11/22/14 36.0 1.20 1.39
T 141122P00036500 P 11/22/14 36.5 1.66 1.87
T 141122P00037000 P 11/22/14 37.0 2.15 2.36
T 141122P00037500 P 11/22/14 37.5 2.65 2.86
T 141122P00038000 P 11/22/14 38.0 3.10 3.40
T 141122P00038500 P 11/22/14 38.5 3.60 3.90
T 141122P00039000 P 11/22/14 39.0 4.05 4.40
T 141122P00039500 P 11/22/14 39.5 4.60 4.90
T 141122P00040000 P 11/22/14 40.0 5.10 5.40
T 141122P00040500 P 11/22/14 40.5 5.60 5.90
T 141122P00041000 P 11/22/14 41.0 6.10 6.40
T 141122P00041500 P 11/22/14 41.5 6.60 6.90
T 141122P00042000 P 11/22/14 42.0 7.05 7.40
T 141122P00042500 P 11/22/14 42.5 7.50 8.05
T 141122P00043000 P 11/22/14 43.0 7.35 8.50
T 141122P00043500 P 11/22/14 43.5 8.45 9.00
T 141122P00044000 P 11/22/14 44.0 8.95 9.80
T 141128C00025000 C 11/28/14 25.0 9.50 10.05
T 141128C00026000 C 11/28/14 26.0 8.50 9.00
T 141128C00027500 C 11/28/14 27.5 7.05 7.50
T 141128C00028000 C 11/28/14 28.0 6.55 7.05
T 141128C00028500 C 11/28/14 28.5 6.05 6.55
T 141128C00029000 C 11/28/14 29.0 5.55 6.05
T 141128C00029500 C 11/28/14 29.5 5.05 5.55
T 141128C00030000 C 11/28/14 30.0 4.55 4.90
T 141128C00030500 C 11/28/14 30.5 4.05 4.40
T 141128C00031000 C 11/28/14 31.0 3.60 3.90
T 141128C00031500 C 11/28/14 31.5 3.10 3.45
T 141128C00032000 C 11/28/14 32.0 2.75 2.91
T 141128C00032500 C 11/28/14 32.5 2.23 2.42
T 141128C00033000 C 11/28/14 33.0 1.79 1.94
T 141128C00033500 C 11/28/14 33.5 1.36 1.48
T 141128C00034000 C 11/28/14 34.0 1.00 1.05
T 141128C00034500 C 11/28/14 34.5 0.61 0.67
T 141128C00035000 C 11/28/14 35.0 0.32 0.38
T 141128C00035500 C 11/28/14 35.5 0.15 0.18
T 141128C00036000 C 11/28/14 36.0 0.05 0.08
T 141128C00036500 C 11/28/14 36.5 0.01 0.04
T 141128C00037000 C 11/28/14 37.0 0.00 0.03
T 141128C00037500 C 11/28/14 37.5 0.00 0.03
T 141128C00038000 C 11/28/14 38.0 0.00 0.02
T 141128C00038500 C 11/28/14 38.5 0.00 0.02
T 141128C00039000 C 11/28/14 39.0 0.00 0.02
T 141128C00039500 C 11/28/14 39.5 0.00 0.02
T 141128C00040000 C 11/28/14 40.0 0.00 0.02
T 141128C00040500 C 11/28/14 40.5 0.00 0.02
T 141128C00041000 C 11/28/14 41.0 0.00 0.02
T 141128C00041500 C 11/28/14 41.5 0.00 0.02
T 141128C00042000 C 11/28/14 42.0 0.00 0.02
T 141128C00042500 C 11/28/14 42.5 0.00 0.02
T 141128C00043000 C 11/28/14 43.0 0.00 0.02
T 141128C00043500 C 11/28/14 43.5 0.00 0.02
T 141128C00044000 C 11/28/14 44.0 0.00 0.02
T 141128P00025000 P 11/28/14 25.0 0.00 0.02
T 141128P00026000 P 11/28/14 26.0 0.00 0.03
T 141128P00027500 P 11/28/14 27.5 0.01 0.03
T 141128P00028000 P 11/28/14 28.0 0.01 0.03
T 141128P00028500 P 11/28/14 28.5 0.01 0.04
T 141128P00029000 P 11/28/14 29.0 0.01 0.04
T 141128P00029500 P 11/28/14 29.5 0.02 0.04
T 141128P00030000 P 11/28/14 30.0 0.02 0.05
T 141128P00030500 P 11/28/14 30.5 0.01 0.06
T 141128P00031000 P 11/28/14 31.0 0.02 0.06
T 141128P00031500 P 11/28/14 31.5 0.02 0.07
T 141128P00032000 P 11/28/14 32.0 0.05 0.08
T 141128P00032500 P 11/28/14 32.5 0.06 0.09
T 141128P00033000 P 11/28/14 33.0 0.08 0.12
T 141128P00033500 P 11/28/14 33.5 0.12 0.16
T 141128P00034000 P 11/28/14 34.0 0.19 0.24
T 141128P00034500 P 11/28/14 34.5 0.32 0.40
T 141128P00035000 P 11/28/14 35.0 0.52 0.59
T 141128P00035500 P 11/28/14 35.5 0.82 0.89
T 141128P00036000 P 11/28/14 36.0 1.22 1.37
T 141128P00036500 P 11/28/14 36.5 1.67 1.77
T 141128P00037000 P 11/28/14 37.0 2.15 2.32
T 141128P00037500 P 11/28/14 37.5 2.65 2.80
T 141128P00038000 P 11/28/14 38.0 3.05 3.50
T 141128P00038500 P 11/28/14 38.5 3.55 4.00
T 141128P00039000 P 11/28/14 39.0 3.95 4.50
T 141128P00039500 P 11/28/14 39.5 4.50 5.05
T 141128P00040000 P 11/28/14 40.0 4.75 5.55
T 141128P00040500 P 11/28/14 40.5 5.25 6.05
T 141128P00041000 P 11/28/14 41.0 5.75 6.55
T 141128P00041500 P 11/28/14 41.5 6.25 7.05
T 141128P00042000 P 11/28/14 42.0 6.75 7.55
T 141128P00042500 P 11/28/14 42.5 5.85 7.85
T 141128P00043000 P 11/28/14 43.0 6.40 8.35
T 141128P00043500 P 11/28/14 43.5 7.05 9.50
T 141128P00044000 P 11/28/14 44.0 7.45 9.65
T 141205C00026000 C 12/05/14 26.0 8.55 8.95
T 141205C00027500 C 12/05/14 27.5 7.05 7.40
T 141205C00028000 C 12/05/14 28.0 6.55 6.90
T 141205C00028500 C 12/05/14 28.5 6.05 6.40
T 141205C00029000 C 12/05/14 29.0 5.55 5.90
T 141205C00029500 C 12/05/14 29.5 5.05 5.40
T 141205C00030000 C 12/05/14 30.0 4.55 4.90
T 141205C00030500 C 12/05/14 30.5 4.05 4.45
T 141205C00031000 C 12/05/14 31.0 3.60 3.95
T 141205C00031500 C 12/05/14 31.5 3.10 3.45
T 141205C00032000 C 12/05/14 32.0 2.73 2.93
T 141205C00032500 C 12/05/14 32.5 2.25 2.45
T 141205C00033000 C 12/05/14 33.0 1.79 1.97
T 141205C00033500 C 12/05/14 33.5 1.40 1.52
T 141205C00034000 C 12/05/14 34.0 1.05 1.10
T 141205C00034500 C 12/05/14 34.5 0.67 0.74
T 141205C00035000 C 12/05/14 35.0 0.38 0.43
T 141205C00035500 C 12/05/14 35.5 0.20 0.23
T 141205C00036000 C 12/05/14 36.0 0.09 0.10
T 141205C00036500 C 12/05/14 36.5 0.02 0.05
T 141205C00037000 C 12/05/14 37.0 0.01 0.03
T 141205C00037500 C 12/05/14 37.5 0.00 0.03
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 141205P00026000 P 12/05/14 26.0 0.01 0.03
T 141205P00027500 P 12/05/14 27.5 0.01 0.03
T 141205P00028000 P 12/05/14 28.0 0.02 0.04
T 141205P00028500 P 12/05/14 28.5 0.02 0.04
T 141205P00029000 P 12/05/14 29.0 0.01 0.04
T 141205P00029500 P 12/05/14 29.5 0.01 0.05
T 141205P00030000 P 12/05/14 30.0 0.02 0.06
T 141205P00030500 P 12/05/14 30.5 0.02 0.07
T 141205P00031000 P 12/05/14 31.0 0.03 0.07
T 141205P00031500 P 12/05/14 31.5 0.05 0.08
T 141205P00032000 P 12/05/14 32.0 0.05 0.10
T 141205P00032500 P 12/05/14 32.5 0.07 0.12
T 141205P00033000 P 12/05/14 33.0 0.09 0.16
T 141205P00033500 P 12/05/14 33.5 0.16 0.20
T 141205P00034000 P 12/05/14 34.0 0.24 0.27
T 141205P00034500 P 12/05/14 34.5 0.38 0.45
T 141205P00035000 P 12/05/14 35.0 0.58 0.68
T 141205P00035500 P 12/05/14 35.5 0.88 1.00
T 141205P00036000 P 12/05/14 36.0 1.26 1.41
T 141205P00036500 P 12/05/14 36.5 1.69 1.85
T 141205P00037000 P 12/05/14 37.0 2.16 2.37
T 141205P00037500 P 12/05/14 37.5 2.65 2.82
T 141205P00038000 P 12/05/14 38.0 3.10 3.50
T 141205P00038500 P 12/05/14 38.5 3.55 4.05
T 141205P00039000 P 12/05/14 39.0 4.00 4.50
T 141205P00039500 P 12/05/14 39.5 4.50 5.00
T 141205P00040000 P 12/05/14 40.0 5.00 5.60
T 141205P00040500 P 12/05/14 40.5 5.45 6.05
T 141205P00041000 P 12/05/14 41.0 5.60 6.55
T 141205P00041500 P 12/05/14 41.5 6.10 7.05
T 141205P00042000 P 12/05/14 42.0 6.60 7.55
T 141205P00042500 P 12/05/14 42.5 7.50 8.05
T 141205P00043000 P 12/05/14 43.0 6.10 8.55
T 141205P00043500 P 12/05/14 43.5 7.05 9.95
T 141205P00044000 P 12/05/14 44.0 6.90 11.00
T 141212C00026000 C 12/12/14 26.0 8.55 8.90
T 141212C00027000 C 12/12/14 27.0 7.55 7.90
T 141212C00027500 C 12/12/14 27.5 7.05 7.50
T 141212C00028000 C 12/12/14 28.0 6.55 6.95
T 141212C00028500 C 12/12/14 28.5 6.05 6.45
T 141212C00029000 C 12/12/14 29.0 5.55 5.90
T 141212C00029500 C 12/12/14 29.5 5.05 5.45
T 141212C00030000 C 12/12/14 30.0 4.55 4.95
T 141212C00030500 C 12/12/14 30.5 4.10 4.45
T 141212C00031000 C 12/12/14 31.0 3.60 3.95
T 141212C00031500 C 12/12/14 31.5 3.10 3.55
T 141212C00032000 C 12/12/14 32.0 2.80 2.96
T 141212C00032500 C 12/12/14 32.5 2.32 2.47
T 141212C00033000 C 12/12/14 33.0 1.88 2.01
T 141212C00033500 C 12/12/14 33.5 1.44 1.56
T 141212C00034000 C 12/12/14 34.0 1.07 1.16
T 141212C00034500 C 12/12/14 34.5 0.69 0.79
T 141212C00035000 C 12/12/14 35.0 0.44 0.49
T 141212C00035500 C 12/12/14 35.5 0.26 0.28
T 141212C00036000 C 12/12/14 36.0 0.13 0.16
T 141212C00036500 C 12/12/14 36.5 0.06 0.08
T 141212C00037000 C 12/12/14 37.0 0.01 0.04
T 141212C00037500 C 12/12/14 37.5 0.00 0.03
T 141212C00038000 C 12/12/14 38.0 0.00 0.02
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 0.01 0.03
T 141212P00027000 P 12/12/14 27.0 0.01 0.04
T 141212P00027500 P 12/12/14 27.5 0.01 0.04
T 141212P00028000 P 12/12/14 28.0 0.02 0.04
T 141212P00028500 P 12/12/14 28.5 0.03 0.05
T 141212P00029000 P 12/12/14 29.0 0.01 0.06
T 141212P00029500 P 12/12/14 29.5 0.02 0.07
T 141212P00030000 P 12/12/14 30.0 0.03 0.08
T 141212P00030500 P 12/12/14 30.5 0.03 0.08
T 141212P00031000 P 12/12/14 31.0 0.05 0.09
T 141212P00031500 P 12/12/14 31.5 0.06 0.11
T 141212P00032000 P 12/12/14 32.0 0.07 0.12
T 141212P00032500 P 12/12/14 32.5 0.09 0.15
T 141212P00033000 P 12/12/14 33.0 0.15 0.20
T 141212P00033500 P 12/12/14 33.5 0.21 0.23
T 141212P00034000 P 12/12/14 34.0 0.30 0.33
T 141212P00034500 P 12/12/14 34.5 0.44 0.48
T 141212P00035000 P 12/12/14 35.0 0.65 0.71
T 141212P00035500 P 12/12/14 35.5 0.94 1.01
T 141212P00036000 P 12/12/14 36.0 1.30 1.41
T 141212P00036500 P 12/12/14 36.5 1.72 1.89
T 141212P00037000 P 12/12/14 37.0 2.18 2.34
T 141212P00037500 P 12/12/14 37.5 2.48 2.98
T 141212P00038000 P 12/12/14 38.0 3.10 3.55
T 141212P00038500 P 12/12/14 38.5 3.55 4.05
T 141212P00039000 P 12/12/14 39.0 4.00 4.60
T 141212P00039500 P 12/12/14 39.5 4.55 5.00
T 141212P00040000 P 12/12/14 40.0 5.05 5.55
T 141212P00040500 P 12/12/14 40.5 5.50 6.10
T 141212P00041000 P 12/12/14 41.0 5.20 6.60
T 141212P00041500 P 12/12/14 41.5 6.50 7.30
T 141212P00042000 P 12/12/14 42.0 7.00 7.80
T 141212P00042500 P 12/12/14 42.5 7.50 8.00
T 141212P00043000 P 12/12/14 43.0 6.55 8.50
T 141212P00043500 P 12/12/14 43.5 6.85 9.00
T 141212P00044000 P 12/12/14 44.0 7.40 9.50
T 141220C00025000 C 12/20/14 25.0 9.55 9.90
T 141220C00026000 C 12/20/14 26.0 8.55 8.90
T 141220C00027000 C 12/20/14 27.0 7.55 7.90
T 141220C00028000 C 12/20/14 28.0 6.55 6.90
T 141220C00029000 C 12/20/14 29.0 5.60 5.95
T 141220C00030000 C 12/20/14 30.0 4.60 4.95
T 141220C00031000 C 12/20/14 31.0 3.60 3.95
T 141220C00032000 C 12/20/14 32.0 2.78 2.98
T 141220C00033000 C 12/20/14 33.0 1.91 2.06
T 141220C00034000 C 12/20/14 34.0 1.19 1.21
T 141220C00035000 C 12/20/14 35.0 0.56 0.57
T 141220C00036000 C 12/20/14 36.0 0.19 0.21
T 141220C00037000 C 12/20/14 37.0 0.04 0.07
T 141220C00038000 C 12/20/14 38.0 0.00 0.03
T 141220C00039000 C 12/20/14 39.0 0.00 0.02
T 141220C00040000 C 12/20/14 40.0 0.00 0.02
T 141220C00041000 C 12/20/14 41.0 0.00 0.02
T 141220C00042000 C 12/20/14 42.0 0.00 0.02
T 141220C00043000 C 12/20/14 43.0 0.00 0.02
T 141220P00025000 P 12/20/14 25.0 0.01 0.03
T 141220P00026000 P 12/20/14 26.0 0.01 0.04
T 141220P00027000 P 12/20/14 27.0 0.02 0.04
T 141220P00028000 P 12/20/14 28.0 0.02 0.05
T 141220P00029000 P 12/20/14 29.0 0.04 0.07
T 141220P00030000 P 12/20/14 30.0 0.05 0.07
T 141220P00031000 P 12/20/14 31.0 0.07 0.10
T 141220P00032000 P 12/20/14 32.0 0.11 0.14
T 141220P00033000 P 12/20/14 33.0 0.20 0.22
T 141220P00034000 P 12/20/14 34.0 0.37 0.39
T 141220P00035000 P 12/20/14 35.0 0.74 0.76
T 141220P00036000 P 12/20/14 36.0 1.35 1.46
T 141220P00037000 P 12/20/14 37.0 2.20 2.42
T 141220P00038000 P 12/20/14 38.0 3.15 3.50
T 141220P00039000 P 12/20/14 39.0 4.15 4.55
T 141220P00040000 P 12/20/14 40.0 4.95 5.50
T 141220P00041000 P 12/20/14 41.0 6.00 6.50
T 141220P00042000 P 12/20/14 42.0 6.95 7.50
T 141220P00043000 P 12/20/14 43.0 6.35 8.55
T 150117C00018000 C 01/17/15 18.0 15.10 18.40
T 150117C00019000 C 01/17/15 19.0 13.90 17.40
T 150117C00020000 C 01/17/15 20.0 12.70 15.15
T 150117C00021000 C 01/17/15 21.0 13.50 14.00
T 150117C00023000 C 01/17/15 23.0 11.50 12.00
T 150117C00024000 C 01/17/15 24.0 10.50 11.00
T 150117C00025000 C 01/17/15 25.0 9.55 9.90
T 150117C00026000 C 01/17/15 26.0 8.55 8.90
T 150117C00027000 C 01/17/15 27.0 7.55 7.95
T 150117C00028000 C 01/17/15 28.0 6.60 6.95
T 150117C00029000 C 01/17/15 29.0 5.60 5.95
T 150117C00030000 C 01/17/15 30.0 4.60 4.95
T 150117C00031000 C 01/17/15 31.0 3.65 3.95
T 150117C00032000 C 01/17/15 32.0 2.85 3.00
T 150117C00033000 C 01/17/15 33.0 2.06 2.10
T 150117C00034000 C 01/17/15 34.0 1.22 1.29
T 150117C00035000 C 01/17/15 35.0 0.66 0.69
T 150117C00036000 C 01/17/15 36.0 0.29 0.30
T 150117C00037000 C 01/17/15 37.0 0.11 0.12
T 150117C00038000 C 01/17/15 38.0 0.03 0.04
T 150117C00039000 C 01/17/15 39.0 0.00 0.03
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 0.02
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 0.01 0.02
T 150117P00020000 P 01/17/15 20.0 0.01 0.03
T 150117P00021000 P 01/17/15 21.0 0.01 0.03
T 150117P00023000 P 01/17/15 23.0 0.02 0.04
T 150117P00024000 P 01/17/15 24.0 0.02 0.04
T 150117P00025000 P 01/17/15 25.0 0.04 0.05
T 150117P00026000 P 01/17/15 26.0 0.05 0.07
T 150117P00027000 P 01/17/15 27.0 0.06 0.08
T 150117P00028000 P 01/17/15 28.0 0.07 0.10
T 150117P00029000 P 01/17/15 29.0 0.10 0.12
T 150117P00030000 P 01/17/15 30.0 0.13 0.14
T 150117P00031000 P 01/17/15 31.0 0.16 0.19
T 150117P00032000 P 01/17/15 32.0 0.25 0.28
T 150117P00033000 P 01/17/15 33.0 0.41 0.42
T 150117P00034000 P 01/17/15 34.0 0.69 0.71
T 150117P00035000 P 01/17/15 35.0 1.17 1.19
T 150117P00036000 P 01/17/15 36.0 1.86 1.96
T 150117P00037000 P 01/17/15 37.0 2.70 2.85
T 150117P00038000 P 01/17/15 38.0 3.55 3.95
T 150117P00039000 P 01/17/15 39.0 4.60 4.95
T 150117P00040000 P 01/17/15 40.0 5.60 5.95
T 150117P00041000 P 01/17/15 41.0 6.45 7.00
T 150117P00042000 P 01/17/15 42.0 7.25 8.05
T 150117P00043000 P 01/17/15 43.0 7.80 9.10
T 150117P00044000 P 01/17/15 44.0 8.00 11.30
T 150117P00045000 P 01/17/15 45.0 9.00 12.30
T 150117P00046000 P 01/17/15 46.0 9.35 12.00
T 150117P00047000 P 01/17/15 47.0 10.35 13.25
T 150117P00048000 P 01/17/15 48.0 11.35 14.30
T 150117P00049000 P 01/17/15 49.0 12.35 15.30
T 150117P00050000 P 01/17/15 50.0 13.85 17.30
T 150117P00055000 P 01/17/15 55.0 18.40 21.60
T 150220C00019000 C 02/20/15 19.0 13.95 16.10
T 150220C00020000 C 02/20/15 20.0 12.45 15.10
T 150220C00021000 C 02/20/15 21.0 12.05 15.45
T 150220C00023000 C 02/20/15 23.0 11.50 12.00
T 150220C00024000 C 02/20/15 24.0 10.50 11.00
T 150220C00025000 C 02/20/15 25.0 9.50 10.00
T 150220C00026000 C 02/20/15 26.0 8.55 8.90
T 150220C00027000 C 02/20/15 27.0 7.55 7.90
T 150220C00028000 C 02/20/15 28.0 6.55 6.90
T 150220C00029000 C 02/20/15 29.0 5.60 5.95
T 150220C00030000 C 02/20/15 30.0 4.60 4.95
T 150220C00031000 C 02/20/15 31.0 3.65 4.00
T 150220C00032000 C 02/20/15 32.0 2.91 3.05
T 150220C00033000 C 02/20/15 33.0 2.05 2.20
T 150220C00034000 C 02/20/15 34.0 1.36 1.44
T 150220C00035000 C 02/20/15 35.0 0.80 0.85
T 150220C00036000 C 02/20/15 36.0 0.42 0.46
T 150220C00037000 C 02/20/15 37.0 0.20 0.22
T 150220C00038000 C 02/20/15 38.0 0.07 0.11
T 150220C00039000 C 02/20/15 39.0 0.03 0.05
T 150220C00040000 C 02/20/15 40.0 0.01 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 0.01 0.03
T 150220P00020000 P 02/20/15 20.0 0.01 0.03
T 150220P00021000 P 02/20/15 21.0 0.02 0.04
T 150220P00023000 P 02/20/15 23.0 0.03 0.05
T 150220P00024000 P 02/20/15 24.0 0.03 0.07
T 150220P00025000 P 02/20/15 25.0 0.04 0.08
T 150220P00026000 P 02/20/15 26.0 0.06 0.10
T 150220P00027000 P 02/20/15 27.0 0.08 0.12
T 150220P00028000 P 02/20/15 28.0 0.11 0.15
T 150220P00029000 P 02/20/15 29.0 0.14 0.18
T 150220P00030000 P 02/20/15 30.0 0.19 0.24
T 150220P00031000 P 02/20/15 31.0 0.27 0.32
T 150220P00032000 P 02/20/15 32.0 0.40 0.44
T 150220P00033000 P 02/20/15 33.0 0.60 0.65
T 150220P00034000 P 02/20/15 34.0 0.92 1.00
T 150220P00035000 P 02/20/15 35.0 1.39 1.50
T 150220P00036000 P 02/20/15 36.0 2.03 2.14
T 150220P00037000 P 02/20/15 37.0 2.80 3.10
T 150220P00038000 P 02/20/15 38.0 3.65 4.05
T 150220P00039000 P 02/20/15 39.0 4.65 5.00
T 150220P00040000 P 02/20/15 40.0 5.60 5.95
T 150220P00041000 P 02/20/15 41.0 6.60 7.00
T 150220P00042000 P 02/20/15 42.0 7.50 8.05
T 150417C00018000 C 04/17/15 18.0 14.50 19.00
T 150417C00019000 C 04/17/15 19.0 13.50 18.00
T 150417C00020000 C 04/17/15 20.0 12.45 15.15
T 150417C00021000 C 04/17/15 21.0 11.40 14.15
T 150417C00023000 C 04/17/15 23.0 9.40 12.00
T 150417C00024000 C 04/17/15 24.0 10.50 11.00
T 150417C00025000 C 04/17/15 25.0 7.50 12.00
T 150417C00026000 C 04/17/15 26.0 8.50 9.00
T 150417C00027000 C 04/17/15 27.0 7.50 8.00
T 150417C00028000 C 04/17/15 28.0 6.55 6.95
T 150417C00029000 C 04/17/15 29.0 5.55 5.95
T 150417C00030000 C 04/17/15 30.0 4.60 5.00
T 150417C00031000 C 04/17/15 31.0 3.70 4.05
T 150417C00032000 C 04/17/15 32.0 2.99 3.15
T 150417C00033000 C 04/17/15 33.0 2.22 2.34
T 150417C00034000 C 04/17/15 34.0 1.51 1.65
T 150417C00035000 C 04/17/15 35.0 1.01 1.08
T 150417C00036000 C 04/17/15 36.0 0.57 0.65
T 150417C00037000 C 04/17/15 37.0 0.31 0.37
T 150417C00038000 C 04/17/15 38.0 0.17 0.21
T 150417C00039000 C 04/17/15 39.0 0.08 0.12
T 150417C00040000 C 04/17/15 40.0 0.04 0.07
T 150417C00041000 C 04/17/15 41.0 0.01 0.04
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 0.02 0.04
T 150417P00019000 P 04/17/15 19.0 0.03 0.04
T 150417P00020000 P 04/17/15 20.0 0.03 0.05
T 150417P00021000 P 04/17/15 21.0 0.04 0.06
T 150417P00023000 P 04/17/15 23.0 0.06 0.10
T 150417P00024000 P 04/17/15 24.0 0.08 0.11
T 150417P00025000 P 04/17/15 25.0 0.10 0.14
T 150417P00026000 P 04/17/15 26.0 0.13 0.16
T 150417P00027000 P 04/17/15 27.0 0.17 0.20
T 150417P00028000 P 04/17/15 28.0 0.22 0.26
T 150417P00029000 P 04/17/15 29.0 0.29 0.33
T 150417P00030000 P 04/17/15 30.0 0.40 0.43
T 150417P00031000 P 04/17/15 31.0 0.55 0.59
T 150417P00032000 P 04/17/15 32.0 0.75 0.80
T 150417P00033000 P 04/17/15 33.0 1.05 1.12
T 150417P00034000 P 04/17/15 34.0 1.45 1.53
T 150417P00035000 P 04/17/15 35.0 1.98 2.07
T 150417P00036000 P 04/17/15 36.0 2.61 2.74
T 150417P00037000 P 04/17/15 37.0 3.35 3.50
T 150417P00038000 P 04/17/15 38.0 4.20 4.55
T 150417P00039000 P 04/17/15 39.0 5.10 5.55
T 150417P00040000 P 04/17/15 40.0 6.05 6.55
T 150417P00041000 P 04/17/15 41.0 7.05 7.45
T 150417P00042000 P 04/17/15 42.0 8.05 8.45
T 150417P00043000 P 04/17/15 43.0 8.95 9.45
T 150619C00018000 C 06/19/15 18.0 14.40 17.00
T 150619C00019000 C 06/19/15 19.0 13.50 18.00
T 150619C00020000 C 06/19/15 20.0 12.40 15.10
T 150619C00021000 C 06/19/15 21.0 11.40 14.50
T 150619C00023000 C 06/19/15 23.0 9.60 14.00
T 150619C00024000 C 06/19/15 24.0 10.50 11.00
T 150619C00025000 C 06/19/15 25.0 9.50 10.00
T 150619C00026000 C 06/19/15 26.0 8.50 9.00
T 150619C00027000 C 06/19/15 27.0 7.55 7.95
T 150619C00028000 C 06/19/15 28.0 6.55 7.05
T 150619C00029000 C 06/19/15 29.0 5.55 6.00
T 150619C00030000 C 06/19/15 30.0 4.65 5.40
T 150619C00031000 C 06/19/15 31.0 3.95 4.15
T 150619C00032000 C 06/19/15 32.0 3.10 3.30
T 150619C00033000 C 06/19/15 33.0 2.39 2.52
T 150619C00034000 C 06/19/15 34.0 1.74 1.86
T 150619C00035000 C 06/19/15 35.0 1.27 1.32
T 150619C00036000 C 06/19/15 36.0 0.81 0.89
T 150619C00037000 C 06/19/15 37.0 0.51 0.57
T 150619C00038000 C 06/19/15 38.0 0.31 0.36
T 150619C00039000 C 06/19/15 39.0 0.17 0.22
T 150619C00040000 C 06/19/15 40.0 0.09 0.13
T 150619C00041000 C 06/19/15 41.0 0.04 0.09
T 150619C00042000 C 06/19/15 42.0 0.02 0.06
T 150619C00043000 C 06/19/15 43.0 0.01 0.04
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 0.04 0.06
T 150619P00019000 P 06/19/15 19.0 0.05 0.07
T 150619P00020000 P 06/19/15 20.0 0.06 0.09
T 150619P00021000 P 06/19/15 21.0 0.07 0.11
T 150619P00023000 P 06/19/15 23.0 0.11 0.15
T 150619P00024000 P 06/19/15 24.0 0.14 0.18
T 150619P00025000 P 06/19/15 25.0 0.18 0.20
T 150619P00026000 P 06/19/15 26.0 0.22 0.26
T 150619P00027000 P 06/19/15 27.0 0.28 0.32
T 150619P00028000 P 06/19/15 28.0 0.36 0.40
T 150619P00029000 P 06/19/15 29.0 0.46 0.51
T 150619P00030000 P 06/19/15 30.0 0.62 0.69
T 150619P00031000 P 06/19/15 31.0 0.81 0.86
T 150619P00032000 P 06/19/15 32.0 1.06 1.12
T 150619P00033000 P 06/19/15 33.0 1.38 1.45
T 150619P00034000 P 06/19/15 34.0 1.80 1.88
T 150619P00035000 P 06/19/15 35.0 2.31 2.40
T 150619P00036000 P 06/19/15 36.0 2.90 3.05
T 150619P00037000 P 06/19/15 37.0 3.60 3.80
T 150619P00038000 P 06/19/15 38.0 4.35 4.70
T 150619P00039000 P 06/19/15 39.0 5.25 5.60
T 150619P00040000 P 06/19/15 40.0 6.10 6.75
T 150619P00041000 P 06/19/15 41.0 7.05 7.50
T 150619P00042000 P 06/19/15 42.0 8.00 9.10
T 150619P00043000 P 06/19/15 43.0 9.00 9.45
T 150619P00044000 P 06/19/15 44.0 9.95 10.45
T 150619P00045000 P 06/19/15 45.0 10.95 11.45
T 150619P00046000 P 06/19/15 46.0 11.95 14.45
T 150619P00047000 P 06/19/15 47.0 11.00 15.45
T 150619P00050000 P 06/19/15 50.0 14.00 18.50
T 150717C00018000 C 07/17/15 18.0 14.50 19.00
T 150717C00019000 C 07/17/15 19.0 13.50 18.00
T 150717C00020000 C 07/17/15 20.0 12.45 15.15
T 150717C00021000 C 07/17/15 21.0 11.40 14.50
T 150717C00023000 C 07/17/15 23.0 9.40 14.00
T 150717C00024000 C 07/17/15 24.0 10.00 11.55
T 150717C00025000 C 07/17/15 25.0 9.50 10.00
T 150717C00026000 C 07/17/15 26.0 8.45 9.00
T 150717C00027000 C 07/17/15 27.0 7.50 7.95
T 150717C00028000 C 07/17/15 28.0 6.55 6.95
T 150717C00029000 C 07/17/15 29.0 5.60 6.10
T 150717C00030000 C 07/17/15 30.0 4.70 5.05
T 150717C00031000 C 07/17/15 31.0 3.95 4.15
T 150717C00032000 C 07/17/15 32.0 3.10 3.30
T 150717C00033000 C 07/17/15 33.0 2.39 2.54
T 150717C00034000 C 07/17/15 34.0 1.77 1.89
T 150717C00035000 C 07/17/15 35.0 1.25 1.35
T 150717C00036000 C 07/17/15 36.0 0.86 0.94
T 150717C00037000 C 07/17/15 37.0 0.55 0.62
T 150717C00038000 C 07/17/15 38.0 0.35 0.38
T 150717C00039000 C 07/17/15 39.0 0.21 0.25
T 150717C00040000 C 07/17/15 40.0 0.12 0.17
T 150717C00041000 C 07/17/15 41.0 0.07 0.11
T 150717C00042000 C 07/17/15 42.0 0.03 0.08
T 150717C00043000 C 07/17/15 43.0 0.01 0.05
T 150717C00044000 C 07/17/15 44.0 0.00 0.04
T 150717C00045000 C 07/17/15 45.0 0.00 0.03
T 150717P00018000 P 07/17/15 18.0 0.05 0.07
T 150717P00019000 P 07/17/15 19.0 0.06 0.09
T 150717P00020000 P 07/17/15 20.0 0.07 0.11
T 150717P00021000 P 07/17/15 21.0 0.09 0.13
T 150717P00023000 P 07/17/15 23.0 0.14 0.18
T 150717P00024000 P 07/17/15 24.0 0.18 0.22
T 150717P00025000 P 07/17/15 25.0 0.22 0.26
T 150717P00026000 P 07/17/15 26.0 0.28 0.32
T 150717P00027000 P 07/17/15 27.0 0.36 0.40
T 150717P00028000 P 07/17/15 28.0 0.45 0.50
T 150717P00029000 P 07/17/15 29.0 0.59 0.65
T 150717P00030000 P 07/17/15 30.0 0.77 0.82
T 150717P00031000 P 07/17/15 31.0 0.99 1.05
T 150717P00032000 P 07/17/15 32.0 1.28 1.35
T 150717P00033000 P 07/17/15 33.0 1.65 1.72
T 150717P00034000 P 07/17/15 34.0 2.10 2.17
T 150717P00035000 P 07/17/15 35.0 2.65 2.76
T 150717P00036000 P 07/17/15 36.0 3.25 3.50
T 150717P00037000 P 07/17/15 37.0 4.00 4.20
T 150717P00038000 P 07/17/15 38.0 4.80 5.15
T 150717P00039000 P 07/17/15 39.0 5.70 6.15
T 150717P00040000 P 07/17/15 40.0 6.55 7.05
T 150717P00041000 P 07/17/15 41.0 7.45 7.95
T 150717P00042000 P 07/17/15 42.0 8.45 9.00
T 150717P00043000 P 07/17/15 43.0 9.40 9.90
T 150717P00044000 P 07/17/15 44.0 10.40 10.95
T 150717P00045000 P 07/17/15 45.0 11.40 13.70
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 10.10 12.10
T 160115C00025000 C 01/15/16 25.0 9.55 10.05
T 160115C00028000 C 01/15/16 28.0 6.65 7.05
T 160115C00030000 C 01/15/16 30.0 4.95 5.05
T 160115C00032000 C 01/15/16 32.0 3.30 3.60
T 160115C00035000 C 01/15/16 35.0 1.70 1.80
T 160115C00037000 C 01/15/16 37.0 0.98 1.05
T 160115C00040000 C 01/15/16 40.0 0.41 0.43
T 160115C00042000 C 01/15/16 42.0 0.19 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 0.01 0.05
T 160115P00018000 P 01/15/16 18.0 0.13 0.20
T 160115P00020000 P 01/15/16 20.0 0.22 0.25
T 160115P00023000 P 01/15/16 23.0 0.39 0.45
T 160115P00025000 P 01/15/16 25.0 0.57 0.67
T 160115P00028000 P 01/15/16 28.0 1.04 1.10
T 160115P00030000 P 01/15/16 30.0 1.56 1.63
T 160115P00032000 P 01/15/16 32.0 2.26 2.36
T 160115P00035000 P 01/15/16 35.0 3.80 4.00
T 160115P00037000 P 01/15/16 37.0 5.15 5.45
T 160115P00040000 P 01/15/16 40.0 7.50 7.95
T 160115P00042000 P 01/15/16 42.0 9.35 9.80
T 160115P00045000 P 01/15/16 45.0 12.15 12.65
T 160115P00047000 P 01/15/16 47.0 14.15 14.60
T 160115P00050000 P 01/15/16 50.0 17.10 17.60
T 170120C00018000 C 01/20/17 18.0 14.30 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 8.05 10.50
T 170120C00028000 C 01/20/17 28.0 6.65 7.20
T 170120C00030000 C 01/20/17 30.0 5.10 5.45
T 170120C00032000 C 01/20/17 32.0 3.65 4.05
T 170120C00035000 C 01/20/17 35.0 2.19 2.50
T 170120C00037000 C 01/20/17 37.0 1.47 1.69
T 170120C00040000 C 01/20/17 40.0 0.95 1.09
T 170120C00042000 C 01/20/17 42.0 0.53 0.80
T 170120C00045000 C 01/20/17 45.0 0.35 0.46
T 170120C00047000 C 01/20/17 47.0 0.16 0.47
T 170120C00050000 C 01/20/17 50.0 0.10 0.33
T 170120P00018000 P 01/20/17 18.0 0.35 0.53
T 170120P00020000 P 01/20/17 20.0 0.52 0.70
T 170120P00023000 P 01/20/17 23.0 0.92 1.14
T 170120P00025000 P 01/20/17 25.0 1.30 1.54
T 170120P00028000 P 01/20/17 28.0 2.13 2.25
T 170120P00030000 P 01/20/17 30.0 2.89 3.10
T 170120P00032000 P 01/20/17 32.0 3.75 3.95
T 170120P00035000 P 01/20/17 35.0 5.50 5.90
T 170120P00037000 P 01/20/17 37.0 6.75 7.35
T 170120P00040000 P 01/20/17 40.0 9.05 9.75
T 170120P00042000 P 01/20/17 42.0 10.70 11.60
T 170120P00045000 P 01/20/17 45.0 13.35 14.20
T 170120P00047000 P 01/20/17 47.0 14.10 16.90
T 170120P00050000 P 01/20/17 50.0 17.25 19.75

OPRA data is delayed 15 minutes.