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 (2017-06-16)Premium Content

At&t (T)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 170728C00028000 C 07/28/17 28.0 6.30 10.65
T 170728C00029000 C 07/28/17 29.0 5.55 9.70
T 170728C00030000 C 07/28/17 30.0 4.95 8.15
T 170728C00030500 C 07/28/17 30.5 5.95 6.25
T 170728C00031500 C 07/28/17 31.5 4.70 6.00
T 170728C00032000 C 07/28/17 32.0 4.30 5.20
T 170728C00032500 C 07/28/17 32.5 3.95 4.15
T 170728C00033000 C 07/28/17 33.0 3.20 4.65
T 170728C00033500 C 07/28/17 33.5 2.13 3.45
T 170728C00034000 C 07/28/17 34.0 2.55 2.60
T 170728C00034500 C 07/28/17 34.5 2.06 2.11
T 170728C00035000 C 07/28/17 35.0 1.61 1.65
T 170728C00035500 C 07/28/17 35.5 1.18 1.21
T 170728C00036000 C 07/28/17 36.0 0.80 0.82
T 170728C00036500 C 07/28/17 36.5 0.49 0.51
T 170728C00037000 C 07/28/17 37.0 0.26 0.29
T 170728C00037500 C 07/28/17 37.5 0.13 0.14
T 170728C00038000 C 07/28/17 38.0 0.06 0.08
T 170728C00038500 C 07/28/17 38.5 0.03 0.04
T 170728C00039000 C 07/28/17 39.0 0.00 0.03
T 170728C00039500 C 07/28/17 39.5 0.00 0.04
T 170728C00040000 C 07/28/17 40.0 0.00 0.02
T 170728C00040500 C 07/28/17 40.5 0.00 0.02
T 170728C00041000 C 07/28/17 41.0 0.00 0.02
T 170728C00041500 C 07/28/17 41.5 0.00 0.02
T 170728C00042000 C 07/28/17 42.0 0.00 0.02
T 170728C00042500 C 07/28/17 42.5 0.00 0.02
T 170728C00043000 C 07/28/17 43.0 0.00 0.02
T 170728C00043500 C 07/28/17 43.5 0.00 0.02
T 170728C00044000 C 07/28/17 44.0 0.00 0.02
T 170728C00044500 C 07/28/17 44.5 0.00 0.02
T 170728C00045000 C 07/28/17 45.0 0.00 0.02
T 170728C00045500 C 07/28/17 45.5 0.00 0.02
T 170728P00028000 P 07/28/17 28.0 0.00 0.02
T 170728P00029000 P 07/28/17 29.0 0.00 0.02
T 170728P00030000 P 07/28/17 30.0 0.00 0.02
T 170728P00030500 P 07/28/17 30.5 0.00 0.01
T 170728P00031500 P 07/28/17 31.5 0.00 0.03
T 170728P00032000 P 07/28/17 32.0 0.00 0.04
T 170728P00032500 P 07/28/17 32.5 0.01 0.03
T 170728P00033000 P 07/28/17 33.0 0.01 0.03
T 170728P00033500 P 07/28/17 33.5 0.03 0.04
T 170728P00034000 P 07/28/17 34.0 0.05 0.06
T 170728P00034500 P 07/28/17 34.5 0.07 0.09
T 170728P00035000 P 07/28/17 35.0 0.09 0.11
T 170728P00035500 P 07/28/17 35.5 0.16 0.18
T 170728P00036000 P 07/28/17 36.0 0.27 0.30
T 170728P00036500 P 07/28/17 36.5 0.47 0.49
T 170728P00037000 P 07/28/17 37.0 0.74 0.76
T 170728P00037500 P 07/28/17 37.5 1.10 1.13
T 170728P00038000 P 07/28/17 38.0 1.53 1.56
T 170728P00038500 P 07/28/17 38.5 1.99 2.03
T 170728P00039000 P 07/28/17 39.0 2.47 2.52
T 170728P00039500 P 07/28/17 39.5 2.90 3.10
T 170728P00040000 P 07/28/17 40.0 3.10 4.90
T 170728P00040500 P 07/28/17 40.5 3.15 4.65
T 170728P00041000 P 07/28/17 41.0 3.95 5.35
T 170728P00041500 P 07/28/17 41.5 3.65 7.40
T 170728P00042000 P 07/28/17 42.0 4.80 6.45
T 170728P00042500 P 07/28/17 42.5 5.15 7.40
T 170728P00043000 P 07/28/17 43.0 5.20 7.85
T 170728P00043500 P 07/28/17 43.5 6.25 9.10
T 170728P00044000 P 07/28/17 44.0 5.85 9.60
T 170728P00044500 P 07/28/17 44.5 5.80 10.15
T 170728P00045000 P 07/28/17 45.0 6.45 9.30
T 170728P00045500 P 07/28/17 45.5 7.85 9.80
T 170804C00029000 C 08/04/17 29.0 6.05 9.25
T 170804C00030000 C 08/04/17 30.0 6.50 6.60
T 170804C00031000 C 08/04/17 31.0 5.45 6.50
T 170804C00031500 C 08/04/17 31.5 5.00 5.15
T 170804C00032000 C 08/04/17 32.0 4.50 4.65
T 170804C00032500 C 08/04/17 32.5 3.95 4.20
T 170804C00033000 C 08/04/17 33.0 3.50 3.80
T 170804C00033500 C 08/04/17 33.5 2.97 3.30
T 170804C00034000 C 08/04/17 34.0 2.56 2.64
T 170804C00034500 C 08/04/17 34.5 2.03 2.25
T 170804C00035000 C 08/04/17 35.0 1.66 1.70
T 170804C00035500 C 08/04/17 35.5 1.25 1.29
T 170804C00036000 C 08/04/17 36.0 0.89 0.91
T 170804C00036500 C 08/04/17 36.5 0.58 0.61
T 170804C00037000 C 08/04/17 37.0 0.35 0.38
T 170804C00037500 C 08/04/17 37.5 0.20 0.22
T 170804C00038000 C 08/04/17 38.0 0.11 0.13
T 170804C00038500 C 08/04/17 38.5 0.06 0.07
T 170804C00039000 C 08/04/17 39.0 0.03 0.04
T 170804C00039500 C 08/04/17 39.5 0.02 0.03
T 170804C00040000 C 08/04/17 40.0 0.00 0.03
T 170804C00040500 C 08/04/17 40.5 0.00 0.03
T 170804C00041000 C 08/04/17 41.0 0.00 0.02
T 170804C00041500 C 08/04/17 41.5 0.00 0.02
T 170804C00042000 C 08/04/17 42.0 0.00 0.02
T 170804C00042500 C 08/04/17 42.5 0.00 0.02
T 170804C00043000 C 08/04/17 43.0 0.00 0.02
T 170804C00043500 C 08/04/17 43.5 0.00 0.02
T 170804C00044000 C 08/04/17 44.0 0.00 0.01
T 170804C00044500 C 08/04/17 44.5 0.00 0.02
T 170804C00045000 C 08/04/17 45.0 0.00 0.02
T 170804P00029000 P 08/04/17 29.0 0.00 0.02
T 170804P00030000 P 08/04/17 30.0 0.00 0.02
T 170804P00031000 P 08/04/17 31.0 0.00 0.04
T 170804P00031500 P 08/04/17 31.5 0.00 0.03
T 170804P00032000 P 08/04/17 32.0 0.02 0.03
T 170804P00032500 P 08/04/17 32.5 0.03 0.04
T 170804P00033000 P 08/04/17 33.0 0.03 0.05
T 170804P00033500 P 08/04/17 33.5 0.05 0.06
T 170804P00034000 P 08/04/17 34.0 0.07 0.08
T 170804P00034500 P 08/04/17 34.5 0.10 0.12
T 170804P00035000 P 08/04/17 35.0 0.15 0.17
T 170804P00035500 P 08/04/17 35.5 0.24 0.25
T 170804P00036000 P 08/04/17 36.0 0.37 0.38
T 170804P00036500 P 08/04/17 36.5 0.56 0.58
T 170804P00037000 P 08/04/17 37.0 0.83 0.85
T 170804P00037500 P 08/04/17 37.5 1.17 1.19
T 170804P00038000 P 08/04/17 38.0 1.56 1.60
T 170804P00038500 P 08/04/17 38.5 1.98 2.06
T 170804P00039000 P 08/04/17 39.0 2.46 2.54
T 170804P00039500 P 08/04/17 39.5 2.91 3.10
T 170804P00040000 P 08/04/17 40.0 3.45 3.60
T 170804P00040500 P 08/04/17 40.5 3.95 4.25
T 170804P00041000 P 08/04/17 41.0 4.45 4.60
T 170804P00041500 P 08/04/17 41.5 4.35 6.75
T 170804P00042000 P 08/04/17 42.0 4.90 7.60
T 170804P00042500 P 08/04/17 42.5 4.80 8.40
T 170804P00043000 P 08/04/17 43.0 5.90 8.60
T 170804P00043500 P 08/04/17 43.5 6.05 9.10
T 170804P00044000 P 08/04/17 44.0 7.40 9.60
T 170804P00044500 P 08/04/17 44.5 6.30 10.25
T 170804P00045000 P 08/04/17 45.0 8.40 10.60
T 170811C00029000 C 08/11/17 29.0 7.05 7.70
T 170811C00030000 C 08/11/17 30.0 6.30 7.45
T 170811C00031000 C 08/11/17 31.0 5.50 5.90
T 170811C00031500 C 08/11/17 31.5 4.95 5.25
T 170811C00032000 C 08/11/17 32.0 4.45 4.65
T 170811C00032500 C 08/11/17 32.5 3.85 4.15
T 170811C00033000 C 08/11/17 33.0 3.45 3.65
T 170811C00033500 C 08/11/17 33.5 2.98 3.25
T 170811C00034000 C 08/11/17 34.0 2.47 2.80
T 170811C00034500 C 08/11/17 34.5 2.11 2.24
T 170811C00035000 C 08/11/17 35.0 1.70 1.79
T 170811C00035500 C 08/11/17 35.5 1.32 1.37
T 170811C00036000 C 08/11/17 36.0 0.96 1.01
T 170811C00036500 C 08/11/17 36.5 0.66 0.71
T 170811C00037000 C 08/11/17 37.0 0.43 0.49
T 170811C00037500 C 08/11/17 37.5 0.26 0.31
T 170811C00038000 C 08/11/17 38.0 0.15 0.18
T 170811C00038500 C 08/11/17 38.5 0.09 0.11
T 170811C00039000 C 08/11/17 39.0 0.04 0.08
T 170811C00039500 C 08/11/17 39.5 0.03 0.05
T 170811C00040000 C 08/11/17 40.0 0.02 0.04
T 170811C00040500 C 08/11/17 40.5 0.00 0.03
T 170811C00041000 C 08/11/17 41.0 0.00 0.04
T 170811C00041500 C 08/11/17 41.5 0.00 0.03
T 170811C00042000 C 08/11/17 42.0 0.00 0.03
T 170811C00042500 C 08/11/17 42.5 0.00 0.02
T 170811C00043000 C 08/11/17 43.0 0.00 0.02
T 170811C00043500 C 08/11/17 43.5 0.00 0.02
T 170811C00044000 C 08/11/17 44.0 0.00 0.02
T 170811C00044500 C 08/11/17 44.5 0.00 0.02
T 170811C00045000 C 08/11/17 45.0 0.00 0.02
T 170811P00029000 P 08/11/17 29.0 0.00 0.04
T 170811P00030000 P 08/11/17 30.0 0.00 0.04
T 170811P00031000 P 08/11/17 31.0 0.01 0.05
T 170811P00031500 P 08/11/17 31.5 0.02 0.06
T 170811P00032000 P 08/11/17 32.0 0.03 0.06
T 170811P00032500 P 08/11/17 32.5 0.04 0.07
T 170811P00033000 P 08/11/17 33.0 0.05 0.07
T 170811P00033500 P 08/11/17 33.5 0.05 0.09
T 170811P00034000 P 08/11/17 34.0 0.10 0.12
T 170811P00034500 P 08/11/17 34.5 0.12 0.17
T 170811P00035000 P 08/11/17 35.0 0.18 0.23
T 170811P00035500 P 08/11/17 35.5 0.30 0.33
T 170811P00036000 P 08/11/17 36.0 0.42 0.47
T 170811P00036500 P 08/11/17 36.5 0.63 0.69
T 170811P00037000 P 08/11/17 37.0 0.89 0.94
T 170811P00037500 P 08/11/17 37.5 1.22 1.28
T 170811P00038000 P 08/11/17 38.0 1.59 1.69
T 170811P00038500 P 08/11/17 38.5 1.93 2.23
T 170811P00039000 P 08/11/17 39.0 2.48 2.61
T 170811P00039500 P 08/11/17 39.5 2.96 3.10
T 170811P00040000 P 08/11/17 40.0 3.45 3.60
T 170811P00040500 P 08/11/17 40.5 3.95 4.05
T 170811P00041000 P 08/11/17 41.0 4.45 4.70
T 170811P00041500 P 08/11/17 41.5 4.55 5.55
T 170811P00042000 P 08/11/17 42.0 4.00 6.05
T 170811P00042500 P 08/11/17 42.5 5.20 7.40
T 170811P00043000 P 08/11/17 43.0 5.45 8.35
T 170811P00043500 P 08/11/17 43.5 5.05 8.45
T 170811P00044000 P 08/11/17 44.0 6.55 9.40
T 170811P00044500 P 08/11/17 44.5 6.65 9.70
T 170811P00045000 P 08/11/17 45.0 6.80 10.20
T 170818C00029000 C 08/18/17 29.0 6.05 8.25
T 170818C00030000 C 08/18/17 30.0 6.45 6.65
T 170818C00031000 C 08/18/17 31.0 5.40 5.70
T 170818C00032000 C 08/18/17 32.0 4.40 4.75
T 170818C00033000 C 08/18/17 33.0 3.45 3.85
T 170818C00034000 C 08/18/17 34.0 2.61 2.75
T 170818C00035000 C 08/18/17 35.0 1.77 1.85
T 170818C00036000 C 08/18/17 36.0 1.03 1.09
T 170818C00037000 C 08/18/17 37.0 0.51 0.54
T 170818C00038000 C 08/18/17 38.0 0.21 0.24
T 170818C00039000 C 08/18/17 39.0 0.07 0.11
T 170818C00040000 C 08/18/17 40.0 0.03 0.07
T 170818C00041000 C 08/18/17 41.0 0.01 0.04
T 170818C00042000 C 08/18/17 42.0 0.00 0.04
T 170818C00043000 C 08/18/17 43.0 0.00 0.03
T 170818C00044000 C 08/18/17 44.0 0.00 0.03
T 170818C00045000 C 08/18/17 45.0 0.00 0.02
T 170818C00046000 C 08/18/17 46.0 0.00 0.02
T 170818C00047000 C 08/18/17 47.0 0.00 0.02
T 170818C00048000 C 08/18/17 48.0 0.00 0.02
T 170818P00029000 P 08/18/17 29.0 0.00 0.04
T 170818P00030000 P 08/18/17 30.0 0.01 0.05
T 170818P00031000 P 08/18/17 31.0 0.02 0.06
T 170818P00032000 P 08/18/17 32.0 0.04 0.08
T 170818P00033000 P 08/18/17 33.0 0.07 0.10
T 170818P00034000 P 08/18/17 34.0 0.12 0.16
T 170818P00035000 P 08/18/17 35.0 0.24 0.29
T 170818P00036000 P 08/18/17 36.0 0.50 0.52
T 170818P00037000 P 08/18/17 37.0 0.95 1.00
T 170818P00038000 P 08/18/17 38.0 1.64 1.72
T 170818P00039000 P 08/18/17 39.0 2.49 2.61
T 170818P00040000 P 08/18/17 40.0 3.45 3.65
T 170818P00041000 P 08/18/17 41.0 4.40 5.65
T 170818P00042000 P 08/18/17 42.0 5.10 6.20
T 170818P00043000 P 08/18/17 43.0 6.45 6.60
T 170818P00044000 P 08/18/17 44.0 6.80 9.30
T 170818P00045000 P 08/18/17 45.0 6.90 9.85
T 170818P00046000 P 08/18/17 46.0 8.75 11.25
T 170818P00047000 P 08/18/17 47.0 9.80 12.25
T 170818P00048000 P 08/18/17 48.0 11.35 13.25
T 170825C00029000 C 08/25/17 29.0 6.80 7.70
T 170825C00030000 C 08/25/17 30.0 6.50 7.95
T 170825C00031000 C 08/25/17 31.0 5.50 5.85
T 170825C00031500 C 08/25/17 31.5 3.75 5.20
T 170825C00032000 C 08/25/17 32.0 4.50 4.70
T 170825C00032500 C 08/25/17 32.5 3.85 4.20
T 170825C00033000 C 08/25/17 33.0 3.60 3.80
T 170825C00033500 C 08/25/17 33.5 2.90 3.25
T 170825C00034000 C 08/25/17 34.0 2.69 2.77
T 170825C00034500 C 08/25/17 34.5 2.17 2.43
T 170825C00035000 C 08/25/17 35.0 1.83 1.92
T 170825C00035500 C 08/25/17 35.5 1.45 1.56
T 170825C00036000 C 08/25/17 36.0 1.11 1.18
T 170825C00036500 C 08/25/17 36.5 0.81 0.89
T 170825C00037000 C 08/25/17 37.0 0.57 0.63
T 170825C00037500 C 08/25/17 37.5 0.39 0.49
T 170825C00038000 C 08/25/17 38.0 0.25 0.28
T 170825C00038500 C 08/25/17 38.5 0.15 0.22
T 170825C00039000 C 08/25/17 39.0 0.10 0.15
T 170825C00039500 C 08/25/17 39.5 0.06 0.11
T 170825C00040000 C 08/25/17 40.0 0.03 0.08
T 170825C00040500 C 08/25/17 40.5 0.02 0.06
T 170825C00041000 C 08/25/17 41.0 0.00 0.05
T 170825C00041500 C 08/25/17 41.5 0.00 0.04
T 170825C00042000 C 08/25/17 42.0 0.00 0.04
T 170825C00042500 C 08/25/17 42.5 0.00 0.03
T 170825C00043000 C 08/25/17 43.0 0.00 0.03
T 170825C00043500 C 08/25/17 43.5 0.00 0.03
T 170825C00044000 C 08/25/17 44.0 0.00 0.03
T 170825C00044500 C 08/25/17 44.5 0.00 0.03
T 170825C00045000 C 08/25/17 45.0 0.00 0.03
T 170825P00029000 P 08/25/17 29.0 0.00 0.08
T 170825P00030000 P 08/25/17 30.0 0.01 0.08
T 170825P00031000 P 08/25/17 31.0 0.03 0.10
T 170825P00031500 P 08/25/17 31.5 0.04 0.13
T 170825P00032000 P 08/25/17 32.0 0.05 0.10
T 170825P00032500 P 08/25/17 32.5 0.06 0.12
T 170825P00033000 P 08/25/17 33.0 0.08 0.18
T 170825P00033500 P 08/25/17 33.5 0.11 0.22
T 170825P00034000 P 08/25/17 34.0 0.15 0.26
T 170825P00034500 P 08/25/17 34.5 0.21 0.31
T 170825P00035000 P 08/25/17 35.0 0.28 0.39
T 170825P00035500 P 08/25/17 35.5 0.41 0.47
T 170825P00036000 P 08/25/17 36.0 0.56 0.63
T 170825P00036500 P 08/25/17 36.5 0.76 0.85
T 170825P00037000 P 08/25/17 37.0 1.02 1.10
T 170825P00037500 P 08/25/17 37.5 1.32 1.41
T 170825P00038000 P 08/25/17 38.0 1.69 1.76
T 170825P00038500 P 08/25/17 38.5 2.06 2.19
T 170825P00039000 P 08/25/17 39.0 2.46 2.84
T 170825P00039500 P 08/25/17 39.5 2.79 3.20
T 170825P00040000 P 08/25/17 40.0 3.45 3.60
T 170825P00040500 P 08/25/17 40.5 3.90 4.10
T 170825P00041000 P 08/25/17 41.0 4.45 4.55
T 170825P00041500 P 08/25/17 41.5 4.70 5.35
T 170825P00042000 P 08/25/17 42.0 4.00 6.10
T 170825P00042500 P 08/25/17 42.5 4.35 6.10
T 170825P00043000 P 08/25/17 43.0 5.00 8.10
T 170825P00043500 P 08/25/17 43.5 5.50 7.10
T 170825P00044000 P 08/25/17 44.0 7.30 8.90
T 170825P00044500 P 08/25/17 44.5 6.30 9.95
T 170825P00045000 P 08/25/17 45.0 6.90 10.30
T 170901C00029000 C 09/01/17 29.0 7.40 8.30
T 170901C00030000 C 09/01/17 30.0 6.50 6.75
T 170901C00030500 C 09/01/17 30.5 6.00 6.20
T 170901C00031000 C 09/01/17 31.0 5.55 6.30
T 170901C00031500 C 09/01/17 31.5 5.00 5.20
T 170901C00032000 C 09/01/17 32.0 4.50 4.85
T 170901C00032500 C 09/01/17 32.5 4.00 5.30
T 170901C00033000 C 09/01/17 33.0 3.55 3.85
T 170901C00033500 C 09/01/17 33.5 3.00 3.40
T 170901C00034000 C 09/01/17 34.0 2.73 2.83
T 170901C00034500 C 09/01/17 34.5 2.31 2.46
T 170901C00035000 C 09/01/17 35.0 1.89 2.03
T 170901C00035500 C 09/01/17 35.5 1.52 1.62
T 170901C00036000 C 09/01/17 36.0 1.19 1.27
T 170901C00036500 C 09/01/17 36.5 0.89 0.95
T 170901C00037000 C 09/01/17 37.0 0.65 0.70
T 170901C00037500 C 09/01/17 37.5 0.46 0.51
T 170901C00038000 C 09/01/17 38.0 0.30 0.38
T 170901C00038500 C 09/01/17 38.5 0.20 0.27
T 170901C00039000 C 09/01/17 39.0 0.13 0.24
T 170901C00039500 C 09/01/17 39.5 0.08 0.16
T 170901C00040000 C 09/01/17 40.0 0.05 0.09
T 170901C00040500 C 09/01/17 40.5 0.03 0.08
T 170901C00041000 C 09/01/17 41.0 0.02 0.08
T 170901C00041500 C 09/01/17 41.5 0.01 0.05
T 170901C00042000 C 09/01/17 42.0 0.00 0.05
T 170901C00042500 C 09/01/17 42.5 0.00 0.04
T 170901C00043000 C 09/01/17 43.0 0.00 0.04
T 170901C00043500 C 09/01/17 43.5 0.00 0.04
T 170901C00044000 C 09/01/17 44.0 0.00 0.03
T 170901P00029000 P 09/01/17 29.0 0.01 0.06
T 170901P00030000 P 09/01/17 30.0 0.02 0.08
T 170901P00030500 P 09/01/17 30.5 0.03 0.09
T 170901P00031000 P 09/01/17 31.0 0.04 0.09
T 170901P00031500 P 09/01/17 31.5 0.05 0.10
T 170901P00032000 P 09/01/17 32.0 0.07 0.12
T 170901P00032500 P 09/01/17 32.5 0.09 0.18
T 170901P00033000 P 09/01/17 33.0 0.11 0.20
T 170901P00033500 P 09/01/17 33.5 0.15 0.25
T 170901P00034000 P 09/01/17 34.0 0.19 0.28
T 170901P00034500 P 09/01/17 34.5 0.26 0.37
T 170901P00035000 P 09/01/17 35.0 0.34 0.40
T 170901P00035500 P 09/01/17 35.5 0.47 0.52
T 170901P00036000 P 09/01/17 36.0 0.63 0.68
T 170901P00036500 P 09/01/17 36.5 0.82 0.89
T 170901P00037000 P 09/01/17 37.0 1.09 1.15
T 170901P00037500 P 09/01/17 37.5 1.38 1.50
T 170901P00038000 P 09/01/17 38.0 1.73 1.87
T 170901P00038500 P 09/01/17 38.5 2.13 2.29
T 170901P00039000 P 09/01/17 39.0 2.56 2.68
T 170901P00039500 P 09/01/17 39.5 2.87 3.20
T 170901P00040000 P 09/01/17 40.0 3.45 3.65
T 170901P00040500 P 09/01/17 40.5 3.60 4.15
T 170901P00041000 P 09/01/17 41.0 4.45 4.75
T 170901P00041500 P 09/01/17 41.5 4.95 5.05
T 170901P00042000 P 09/01/17 42.0 4.10 5.80
T 170901P00042500 P 09/01/17 42.5 4.45 7.35
T 170901P00043000 P 09/01/17 43.0 4.85 8.15
T 170901P00043500 P 09/01/17 43.5 5.30 8.55
T 170901P00044000 P 09/01/17 44.0 6.55 9.50
T 170915C00029000 C 09/15/17 29.0 7.45 7.75
T 170915C00030000 C 09/15/17 30.0 6.25 6.75
T 170915C00031000 C 09/15/17 31.0 5.20 5.80
T 170915C00032000 C 09/15/17 32.0 4.50 4.85
T 170915C00033000 C 09/15/17 33.0 3.70 3.85
T 170915C00034000 C 09/15/17 34.0 2.80 2.92
T 170915C00035000 C 09/15/17 35.0 2.00 2.08
T 170915C00036000 C 09/15/17 36.0 1.30 1.35
T 170915C00037000 C 09/15/17 37.0 0.77 0.80
T 170915C00038000 C 09/15/17 38.0 0.41 0.46
T 170915C00039000 C 09/15/17 39.0 0.20 0.22
T 170915C00040000 C 09/15/17 40.0 0.10 0.11
T 170915C00041000 C 09/15/17 41.0 0.05 0.07
T 170915C00042000 C 09/15/17 42.0 0.03 0.04
T 170915C00043000 C 09/15/17 43.0 0.01 0.04
T 170915C00044000 C 09/15/17 44.0 0.00 0.04
T 170915C00045000 C 09/15/17 45.0 0.00 0.03
T 170915C00046000 C 09/15/17 46.0 0.00 0.03
T 170915C00047000 C 09/15/17 47.0 0.00 0.03
T 170915C00048000 C 09/15/17 48.0 0.00 0.03
T 170915C00049000 C 09/15/17 49.0 0.00 0.03
T 170915P00029000 P 09/15/17 29.0 0.04 0.05
T 170915P00030000 P 09/15/17 30.0 0.05 0.07
T 170915P00031000 P 09/15/17 31.0 0.08 0.09
T 170915P00032000 P 09/15/17 32.0 0.11 0.13
T 170915P00033000 P 09/15/17 33.0 0.17 0.19
T 170915P00034000 P 09/15/17 34.0 0.27 0.30
T 170915P00035000 P 09/15/17 35.0 0.45 0.47
T 170915P00036000 P 09/15/17 36.0 0.74 0.77
T 170915P00037000 P 09/15/17 37.0 1.20 1.23
T 170915P00038000 P 09/15/17 38.0 1.83 1.90
T 170915P00039000 P 09/15/17 39.0 2.59 2.68
T 170915P00040000 P 09/15/17 40.0 3.50 3.60
T 170915P00041000 P 09/15/17 41.0 4.45 4.55
T 170915P00042000 P 09/15/17 42.0 5.40 5.60
T 170915P00043000 P 09/15/17 43.0 5.85 7.20
T 170915P00044000 P 09/15/17 44.0 6.40 9.20
T 170915P00045000 P 09/15/17 45.0 6.70 10.25
T 170915P00046000 P 09/15/17 46.0 9.00 10.45
T 170915P00047000 P 09/15/17 47.0 10.40 12.30
T 170915P00048000 P 09/15/17 48.0 10.95 13.60
T 170915P00049000 P 09/15/17 49.0 12.40 14.90
T 171020C00023000 C 10/20/17 23.0 11.90 15.70
T 171020C00024000 C 10/20/17 24.0 10.90 14.55
T 171020C00025000 C 10/20/17 25.0 10.35 12.85
T 171020C00026000 C 10/20/17 26.0 10.10 12.15
T 171020C00027000 C 10/20/17 27.0 9.35 11.00
T 171020C00028000 C 10/20/17 28.0 8.50 8.75
T 171020C00029000 C 10/20/17 29.0 7.40 8.75
T 171020C00030000 C 10/20/17 30.0 6.55 6.80
T 171020C00031000 C 10/20/17 31.0 5.60 6.05
T 171020C00032000 C 10/20/17 32.0 4.70 4.90
T 171020C00033000 C 10/20/17 33.0 3.80 3.95
T 171020C00034000 C 10/20/17 34.0 2.97 3.05
T 171020C00035000 C 10/20/17 35.0 2.18 2.27
T 171020C00036000 C 10/20/17 36.0 1.53 1.58
T 171020C00037000 C 10/20/17 37.0 0.96 1.04
T 171020C00038000 C 10/20/17 38.0 0.61 0.65
T 171020C00039000 C 10/20/17 39.0 0.32 0.40
T 171020C00040000 C 10/20/17 40.0 0.18 0.25
T 171020C00041000 C 10/20/17 41.0 0.10 0.13
T 171020C00042000 C 10/20/17 42.0 0.06 0.08
T 171020C00043000 C 10/20/17 43.0 0.03 0.07
T 171020C00044000 C 10/20/17 44.0 0.01 0.05
T 171020C00045000 C 10/20/17 45.0 0.00 0.04
T 171020C00046000 C 10/20/17 46.0 0.00 0.04
T 171020C00047000 C 10/20/17 47.0 0.00 0.04
T 171020C00048000 C 10/20/17 48.0 0.00 0.04
T 171020C00049000 C 10/20/17 49.0 0.00 0.04
T 171020C00050000 C 10/20/17 50.0 0.00 0.03
T 171020P00023000 P 10/20/17 23.0 0.00 0.04
T 171020P00024000 P 10/20/17 24.0 0.00 0.05
T 171020P00025000 P 10/20/17 25.0 0.02 0.06
T 171020P00026000 P 10/20/17 26.0 0.04 0.06
T 171020P00027000 P 10/20/17 27.0 0.05 0.08
T 171020P00028000 P 10/20/17 28.0 0.07 0.11
T 171020P00029000 P 10/20/17 29.0 0.09 0.10
T 171020P00030000 P 10/20/17 30.0 0.13 0.16
T 171020P00031000 P 10/20/17 31.0 0.18 0.22
T 171020P00032000 P 10/20/17 32.0 0.23 0.29
T 171020P00033000 P 10/20/17 33.0 0.37 0.42
T 171020P00034000 P 10/20/17 34.0 0.56 0.59
T 171020P00035000 P 10/20/17 35.0 0.83 0.88
T 171020P00036000 P 10/20/17 36.0 1.22 1.27
T 171020P00037000 P 10/20/17 37.0 1.73 1.91
T 171020P00038000 P 10/20/17 38.0 2.39 2.58
T 171020P00039000 P 10/20/17 39.0 3.10 3.30
T 171020P00040000 P 10/20/17 40.0 3.85 4.20
T 171020P00041000 P 10/20/17 41.0 4.80 5.05
T 171020P00042000 P 10/20/17 42.0 5.80 6.00
T 171020P00043000 P 10/20/17 43.0 6.80 7.00
T 171020P00044000 P 10/20/17 44.0 7.80 7.95
T 171020P00045000 P 10/20/17 45.0 8.80 9.00
T 171020P00046000 P 10/20/17 46.0 8.45 10.95
T 171020P00047000 P 10/20/17 47.0 10.70 12.35
T 171020P00048000 P 10/20/17 48.0 10.60 14.20
T 171020P00049000 P 10/20/17 49.0 10.95 14.90
T 171020P00050000 P 10/20/17 50.0 12.10 16.05
T 180119C00018000 C 01/19/18 18.0 17.30 20.15
T 180119C00020000 C 01/19/18 20.0 14.85 18.35
T 180119C00021000 C 01/19/18 21.0 15.40 15.80
T 180119C00022000 C 01/19/18 22.0 14.30 14.85
T 180119C00023000 C 01/19/18 23.0 13.50 13.70
T 180119C00024000 C 01/19/18 24.0 12.40 12.80
T 180119C00025000 C 01/19/18 25.0 11.50 11.70
T 180119C00026000 C 01/19/18 26.0 10.50 10.95
T 180119C00027000 C 01/19/18 27.0 9.55 9.75
T 180119C00028000 C 01/19/18 28.0 8.55 8.75
T 180119C00029000 C 01/19/18 29.0 7.60 7.80
T 180119C00030000 C 01/19/18 30.0 6.60 6.85
T 180119C00031000 C 01/19/18 31.0 5.65 5.90
T 180119C00032000 C 01/19/18 32.0 4.80 4.90
T 180119C00033000 C 01/19/18 33.0 3.95 4.10
T 180119C00034000 C 01/19/18 34.0 3.15 3.25
T 180119C00035000 C 01/19/18 35.0 2.44 2.54
T 180119C00036000 C 01/19/18 36.0 1.82 1.88
T 180119C00037000 C 01/19/18 37.0 1.30 1.37
T 180119C00038000 C 01/19/18 38.0 0.91 0.97
T 180119C00039000 C 01/19/18 39.0 0.62 0.67
T 180119C00040000 C 01/19/18 40.0 0.43 0.45
T 180119C00041000 C 01/19/18 41.0 0.29 0.31
T 180119C00042000 C 01/19/18 42.0 0.17 0.22
T 180119C00043000 C 01/19/18 43.0 0.13 0.16
T 180119C00044000 C 01/19/18 44.0 0.08 0.12
T 180119C00045000 C 01/19/18 45.0 0.07 0.12
T 180119C00046000 C 01/19/18 46.0 0.03 0.08
T 180119C00047000 C 01/19/18 47.0 0.03 0.07
T 180119C00048000 C 01/19/18 48.0 0.01 0.06
T 180119C00049000 C 01/19/18 49.0 0.01 0.05
T 180119C00050000 C 01/19/18 50.0 0.01 0.04
T 180119C00055000 C 01/19/18 55.0 0.00 0.04
T 180119P00018000 P 01/19/18 18.0 0.02 0.05
T 180119P00020000 P 01/19/18 20.0 0.03 0.05
T 180119P00021000 P 01/19/18 21.0 0.04 0.08
T 180119P00022000 P 01/19/18 22.0 0.05 0.07
T 180119P00023000 P 01/19/18 23.0 0.07 0.11
T 180119P00024000 P 01/19/18 24.0 0.08 0.10
T 180119P00025000 P 01/19/18 25.0 0.10 0.12
T 180119P00026000 P 01/19/18 26.0 0.12 0.15
T 180119P00027000 P 01/19/18 27.0 0.15 0.18
T 180119P00028000 P 01/19/18 28.0 0.19 0.22
T 180119P00029000 P 01/19/18 29.0 0.24 0.28
T 180119P00030000 P 01/19/18 30.0 0.32 0.35
T 180119P00031000 P 01/19/18 31.0 0.42 0.47
T 180119P00032000 P 01/19/18 32.0 0.56 0.60
T 180119P00033000 P 01/19/18 33.0 0.75 0.78
T 180119P00034000 P 01/19/18 34.0 1.02 1.07
T 180119P00035000 P 01/19/18 35.0 1.36 1.42
T 180119P00036000 P 01/19/18 36.0 1.82 1.87
T 180119P00037000 P 01/19/18 37.0 2.34 2.43
T 180119P00038000 P 01/19/18 38.0 2.98 3.10
T 180119P00039000 P 01/19/18 39.0 3.70 3.80
T 180119P00040000 P 01/19/18 40.0 4.50 4.65
T 180119P00041000 P 01/19/18 41.0 5.35 5.55
T 180119P00042000 P 01/19/18 42.0 6.20 6.50
T 180119P00043000 P 01/19/18 43.0 7.15 7.65
T 180119P00044000 P 01/19/18 44.0 8.10 8.35
T 180119P00045000 P 01/19/18 45.0 9.10 9.40
T 180119P00046000 P 01/19/18 46.0 10.05 10.30
T 180119P00047000 P 01/19/18 47.0 10.80 11.30
T 180119P00048000 P 01/19/18 48.0 12.05 12.25
T 180119P00049000 P 01/19/18 49.0 13.05 13.20
T 180119P00050000 P 01/19/18 50.0 13.50 14.40
T 180119P00055000 P 01/19/18 55.0 17.80 20.45
T 180420C00020000 C 04/20/18 20.0 14.10 18.00
T 180420C00023000 C 04/20/18 23.0 11.35 15.90
T 180420C00025000 C 04/20/18 25.0 9.80 13.35
T 180420C00030000 C 04/20/18 30.0 5.40 7.55
T 180420C00033000 C 04/20/18 33.0 4.05 4.20
T 180420C00035000 C 04/20/18 35.0 2.60 2.72
T 180420C00037000 C 04/20/18 37.0 1.52 1.61
T 180420C00040000 C 04/20/18 40.0 0.58 0.66
T 180420C00042000 C 04/20/18 42.0 0.29 0.35
T 180420C00045000 C 04/20/18 45.0 0.10 0.15
T 180420C00047000 C 04/20/18 47.0 0.05 0.11
T 180420C00050000 C 04/20/18 50.0 0.02 0.07
T 180420P00020000 P 04/20/18 20.0 0.07 0.13
T 180420P00023000 P 04/20/18 23.0 0.13 0.18
T 180420P00025000 P 04/20/18 25.0 0.19 0.25
T 180420P00030000 P 04/20/18 30.0 0.54 0.61
T 180420P00033000 P 04/20/18 33.0 1.15 1.19
T 180420P00035000 P 04/20/18 35.0 1.85 1.91
T 180420P00037000 P 04/20/18 37.0 2.87 2.98
T 180420P00040000 P 04/20/18 40.0 5.00 5.15
T 180420P00042000 P 04/20/18 42.0 5.40 8.10
T 180420P00045000 P 04/20/18 45.0 7.80 11.35
T 180420P00047000 P 04/20/18 47.0 9.70 13.25
T 180420P00050000 P 04/20/18 50.0 12.65 16.20
T 180615C00020000 C 06/15/18 20.0 14.20 19.00
T 180615C00023000 C 06/15/18 23.0 11.15 15.95
T 180615C00025000 C 06/15/18 25.0 9.35 14.00
T 180615C00028000 C 06/15/18 28.0 6.35 11.00
T 180615C00030000 C 06/15/18 30.0 5.45 8.75
T 180615C00033000 C 06/15/18 33.0 4.10 4.25
T 180615C00035000 C 06/15/18 35.0 2.73 2.84
T 180615C00038000 C 06/15/18 38.0 1.28 1.36
T 180615C00040000 C 06/15/18 40.0 0.71 0.77
T 180615C00042000 C 06/15/18 42.0 0.38 0.45
T 180615C00045000 C 06/15/18 45.0 0.15 0.19
T 180615C00047000 C 06/15/18 47.0 0.08 0.12
T 180615C00050000 C 06/15/18 50.0 0.03 0.08
T 180615C00055000 C 06/15/18 55.0 0.00 0.06
T 180615C00060000 C 06/15/18 60.0 0.00 0.04
T 180615P00020000 P 06/15/18 20.0 0.10 0.16
T 180615P00023000 P 06/15/18 23.0 0.16 0.22
T 180615P00025000 P 06/15/18 25.0 0.23 0.29
T 180615P00028000 P 06/15/18 28.0 0.43 0.49
T 180615P00030000 P 06/15/18 30.0 0.67 0.70
T 180615P00033000 P 06/15/18 33.0 1.32 1.37
T 180615P00035000 P 06/15/18 35.0 2.04 2.12
T 180615P00038000 P 06/15/18 38.0 3.65 3.80
T 180615P00040000 P 06/15/18 40.0 5.10 5.25
T 180615P00042000 P 06/15/18 42.0 6.65 7.05
T 180615P00045000 P 06/15/18 45.0 7.10 11.50
T 180615P00047000 P 06/15/18 47.0 9.15 13.90
T 180615P00050000 P 06/15/18 50.0 12.10 16.90
T 180615P00055000 P 06/15/18 55.0 17.05 21.70
T 180615P00060000 P 06/15/18 60.0 22.00 26.60
T 180921C00020000 C 09/21/18 20.0 14.20 18.90
T 180921C00023000 C 09/21/18 23.0 11.20 16.00
T 180921C00025000 C 09/21/18 25.0 9.25 13.80
T 180921C00028000 C 09/21/18 28.0 6.35 11.00
T 180921C00030000 C 09/21/18 30.0 4.70 8.70
T 180921C00033000 C 09/21/18 33.0 4.15 4.40
T 180921C00035000 C 09/21/18 35.0 2.88 2.98
T 180921C00037000 C 09/21/18 37.0 1.87 1.95
T 180921C00040000 C 09/21/18 40.0 0.89 0.95
T 180921C00042000 C 09/21/18 42.0 0.52 0.58
T 180921C00045000 C 09/21/18 45.0 0.23 0.34
T 180921C00047000 C 09/21/18 47.0 0.14 0.20
T 180921C00050000 C 09/21/18 50.0 0.06 0.14
T 180921C00055000 C 09/21/18 55.0 0.02 0.08
T 180921P00020000 P 09/21/18 20.0 0.15 0.21
T 180921P00023000 P 09/21/18 23.0 0.25 0.31
T 180921P00025000 P 09/21/18 25.0 0.36 0.41
T 180921P00028000 P 09/21/18 28.0 0.63 0.69
T 180921P00030000 P 09/21/18 30.0 0.93 1.00
T 180921P00033000 P 09/21/18 33.0 1.68 1.77
T 180921P00035000 P 09/21/18 35.0 2.48 2.57
T 180921P00037000 P 09/21/18 37.0 3.50 3.65
T 180921P00040000 P 09/21/18 40.0 5.55 5.70
T 180921P00042000 P 09/21/18 42.0 7.10 7.45
T 180921P00045000 P 09/21/18 45.0 7.50 11.80
T 180921P00047000 P 09/21/18 47.0 9.50 13.80
T 180921P00050000 P 09/21/18 50.0 12.40 17.00
T 180921P00055000 P 09/21/18 55.0 17.25 22.00
T 190118C00020000 C 01/18/19 20.0 14.90 19.00
T 190118C00023000 C 01/18/19 23.0 11.50 16.00
T 190118C00025000 C 01/18/19 25.0 9.75 14.00
T 190118C00028000 C 01/18/19 28.0 7.30 11.20
T 190118C00030000 C 01/18/19 30.0 6.70 7.05
T 190118C00033000 C 01/18/19 33.0 4.25 4.60
T 190118C00035000 C 01/18/19 35.0 3.00 3.20
T 190118C00037000 C 01/18/19 37.0 2.00 2.21
T 190118C00040000 C 01/18/19 40.0 1.03 1.18
T 190118C00042000 C 01/18/19 42.0 0.63 0.76
T 190118C00045000 C 01/18/19 45.0 0.35 0.45
T 190118C00047000 C 01/18/19 47.0 0.19 0.32
T 190118C00050000 C 01/18/19 50.0 0.15 0.20
T 190118C00055000 C 01/18/19 55.0 0.07 0.12
T 190118C00060000 C 01/18/19 60.0 0.02 0.08
T 190118P00020000 P 01/18/19 20.0 0.23 0.32
T 190118P00023000 P 01/18/19 23.0 0.39 0.45
T 190118P00025000 P 01/18/19 25.0 0.51 0.61
T 190118P00028000 P 01/18/19 28.0 0.89 0.98
T 190118P00030000 P 01/18/19 30.0 1.29 1.39
T 190118P00033000 P 01/18/19 33.0 2.19 2.30
T 190118P00035000 P 01/18/19 35.0 3.15 3.20
T 190118P00037000 P 01/18/19 37.0 4.20 4.35
T 190118P00040000 P 01/18/19 40.0 6.25 6.45
T 190118P00042000 P 01/18/19 42.0 7.70 8.20
T 190118P00045000 P 01/18/19 45.0 8.70 13.00
T 190118P00047000 P 01/18/19 47.0 10.10 14.80
T 190118P00050000 P 01/18/19 50.0 13.90 17.80
T 190118P00055000 P 01/18/19 55.0 17.70 22.50
T 190118P00060000 P 01/18/19 60.0 22.50 27.20

OPRA data is delayed 15 minutes.