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 (2015-03-20)Premium Content

At&t (T)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 150402C00025000 C 04/02/15 25.0 5.50 7.90
T 150402C00025500 C 04/02/15 25.5 5.80 8.85
T 150402C00026000 C 04/02/15 26.0 5.35 8.35
T 150402C00026500 C 04/02/15 26.5 5.90 6.85
T 150402C00027000 C 04/02/15 27.0 5.40 6.35
T 150402C00027500 C 04/02/15 27.5 5.05 5.80
T 150402C00028000 C 04/02/15 28.0 4.55 5.20
T 150402C00028500 C 04/02/15 28.5 4.05 4.80
T 150402C00029000 C 04/02/15 29.0 3.55 4.30
T 150402C00029500 C 04/02/15 29.5 3.05 3.75
T 150402C00030000 C 04/02/15 30.0 2.55 3.25
T 150402C00030500 C 04/02/15 30.5 2.05 2.80
T 150402C00031000 C 04/02/15 31.0 1.69 2.13
T 150402C00031500 C 04/02/15 31.5 1.20 1.43
T 150402C00032000 C 04/02/15 32.0 0.78 0.81
T 150402C00032500 C 04/02/15 32.5 0.38 0.41
T 150402C00033000 C 04/02/15 33.0 0.14 0.16
T 150402C00033500 C 04/02/15 33.5 0.04 0.05
T 150402C00034000 C 04/02/15 34.0 0.01 0.02
T 150402C00034500 C 04/02/15 34.5 0.01 0.03
T 150402C00035000 C 04/02/15 35.0 0.00 0.01
T 150402C00035500 C 04/02/15 35.5 0.00 0.02
T 150402C00036000 C 04/02/15 36.0 0.00 0.02
T 150402C00036500 C 04/02/15 36.5 0.00 0.02
T 150402C00037000 C 04/02/15 37.0 0.00 0.02
T 150402C00037500 C 04/02/15 37.5 0.00 0.02
T 150402C00038000 C 04/02/15 38.0 0.00 0.02
T 150402C00038500 C 04/02/15 38.5 0.00 0.02
T 150402C00039000 C 04/02/15 39.0 0.00 0.02
T 150402C00039500 C 04/02/15 39.5 0.00 0.02
T 150402C00040000 C 04/02/15 40.0 0.00 0.02
T 150402C00040500 C 04/02/15 40.5 0.00 0.02
T 150402C00041000 C 04/02/15 41.0 0.00 0.02
T 150402C00041500 C 04/02/15 41.5 0.00 0.02
T 150402C00042000 C 04/02/15 42.0 0.00 0.02
T 150402C00042500 C 04/02/15 42.5 0.00 0.02
T 150402C00043000 C 04/02/15 43.0 0.00 0.02
T 150402C00043500 C 04/02/15 43.5 0.00 0.02
T 150402C00044000 C 04/02/15 44.0 0.00 0.02
T 150402P00025000 P 04/02/15 25.0 0.00 0.02
T 150402P00025500 P 04/02/15 25.5 0.00 0.02
T 150402P00026000 P 04/02/15 26.0 0.00 0.02
T 150402P00026500 P 04/02/15 26.5 0.00 0.02
T 150402P00027000 P 04/02/15 27.0 0.00 0.02
T 150402P00027500 P 04/02/15 27.5 0.00 0.02
T 150402P00028000 P 04/02/15 28.0 0.00 0.02
T 150402P00028500 P 04/02/15 28.5 0.00 0.02
T 150402P00029000 P 04/02/15 29.0 0.00 0.02
T 150402P00029500 P 04/02/15 29.5 0.00 0.02
T 150402P00030000 P 04/02/15 30.0 0.00 0.03
T 150402P00030500 P 04/02/15 30.5 0.00 0.02
T 150402P00031000 P 04/02/15 31.0 0.01 0.04
T 150402P00031500 P 04/02/15 31.5 0.02 0.03
T 150402P00032000 P 04/02/15 32.0 0.04 0.09
T 150402P00032500 P 04/02/15 32.5 0.15 0.17
T 150402P00033000 P 04/02/15 33.0 0.39 0.42
T 150402P00033500 P 04/02/15 33.5 0.75 0.87
T 150402P00034000 P 04/02/15 34.0 1.19 1.33
T 150402P00034500 P 04/02/15 34.5 1.41 1.82
T 150402P00035000 P 04/02/15 35.0 1.90 2.33
T 150402P00035500 P 04/02/15 35.5 2.25 2.99
T 150402P00036000 P 04/02/15 36.0 2.75 4.70
T 150402P00036500 P 04/02/15 36.5 3.25 4.10
T 150402P00037000 P 04/02/15 37.0 3.70 4.70
T 150402P00037500 P 04/02/15 37.5 4.25 4.90
T 150402P00038000 P 04/02/15 38.0 4.75 5.90
T 150402P00038500 P 04/02/15 38.5 5.10 7.15
T 150402P00039000 P 04/02/15 39.0 5.15 7.95
T 150402P00039500 P 04/02/15 39.5 5.65 8.80
T 150402P00040000 P 04/02/15 40.0 6.10 8.95
T 150402P00040500 P 04/02/15 40.5 5.95 7.90
T 150402P00041000 P 04/02/15 41.0 6.35 8.40
T 150402P00041500 P 04/02/15 41.5 6.95 10.45
T 150402P00042000 P 04/02/15 42.0 7.45 11.05
T 150402P00042500 P 04/02/15 42.5 7.60 11.90
T 150402P00043000 P 04/02/15 43.0 8.40 12.35
T 150402P00043500 P 04/02/15 43.5 8.95 12.45
T 150402P00044000 P 04/02/15 44.0 9.45 12.95
T 150410C00025000 C 04/10/15 25.0 5.40 7.90
T 150410C00025500 C 04/10/15 25.5 5.90 8.95
T 150410C00026000 C 04/10/15 26.0 6.35 7.55
T 150410C00026500 C 04/10/15 26.5 5.55 7.90
T 150410C00027000 C 04/10/15 27.0 4.35 6.00
T 150410C00027500 C 04/10/15 27.5 3.90 5.85
T 150410C00028000 C 04/10/15 28.0 4.35 5.30
T 150410C00028500 C 04/10/15 28.5 4.05 4.80
T 150410C00029000 C 04/10/15 29.0 3.55 4.25
T 150410C00029500 C 04/10/15 29.5 3.05 3.75
T 150410C00030000 C 04/10/15 30.0 2.55 3.25
T 150410C00030500 C 04/10/15 30.5 2.04 2.80
T 150410C00031000 C 04/10/15 31.0 1.71 2.13
T 150410C00031500 C 04/10/15 31.5 1.22 1.46
T 150410C00032000 C 04/10/15 32.0 0.83 0.86
T 150410C00032500 C 04/10/15 32.5 0.47 0.50
T 150410C00033000 C 04/10/15 33.0 0.24 0.26
T 150410C00033500 C 04/10/15 33.5 0.11 0.13
T 150410C00034000 C 04/10/15 34.0 0.06 0.07
T 150410C00034500 C 04/10/15 34.5 0.03 0.05
T 150410C00035000 C 04/10/15 35.0 0.02 0.04
T 150410C00035500 C 04/10/15 35.5 0.02 0.03
T 150410C00036000 C 04/10/15 36.0 0.00 0.03
T 150410C00036500 C 04/10/15 36.5 0.00 0.03
T 150410C00037000 C 04/10/15 37.0 0.00 0.02
T 150410C00037500 C 04/10/15 37.5 0.00 0.02
T 150410C00038000 C 04/10/15 38.0 0.00 0.02
T 150410C00038500 C 04/10/15 38.5 0.00 0.02
T 150410C00039000 C 04/10/15 39.0 0.00 0.02
T 150410C00039500 C 04/10/15 39.5 0.00 0.02
T 150410C00040000 C 04/10/15 40.0 0.00 0.02
T 150410C00040500 C 04/10/15 40.5 0.00 0.02
T 150410C00041000 C 04/10/15 41.0 0.00 0.02
T 150410C00041500 C 04/10/15 41.5 0.00 0.02
T 150410C00042000 C 04/10/15 42.0 0.00 0.02
T 150410C00042500 C 04/10/15 42.5 0.00 0.02
T 150410C00043000 C 04/10/15 43.0 0.00 0.02
T 150410C00043500 C 04/10/15 43.5 0.00 0.02
T 150410C00044000 C 04/10/15 44.0 0.00 0.02
T 150410P00025000 P 04/10/15 25.0 0.00 0.02
T 150410P00025500 P 04/10/15 25.5 0.00 0.02
T 150410P00026000 P 04/10/15 26.0 0.00 0.02
T 150410P00026500 P 04/10/15 26.5 0.00 0.02
T 150410P00027000 P 04/10/15 27.0 0.00 0.03
T 150410P00027500 P 04/10/15 27.5 0.00 0.03
T 150410P00028000 P 04/10/15 28.0 0.00 0.03
T 150410P00028500 P 04/10/15 28.5 0.00 0.04
T 150410P00029000 P 04/10/15 29.0 0.01 0.03
T 150410P00029500 P 04/10/15 29.5 0.01 0.03
T 150410P00030000 P 04/10/15 30.0 0.02 0.04
T 150410P00030500 P 04/10/15 30.5 0.04 0.06
T 150410P00031000 P 04/10/15 31.0 0.08 0.11
T 150410P00031500 P 04/10/15 31.5 0.15 0.17
T 150410P00032000 P 04/10/15 32.0 0.28 0.31
T 150410P00032500 P 04/10/15 32.5 0.51 0.55
T 150410P00033000 P 04/10/15 33.0 0.87 0.90
T 150410P00033500 P 04/10/15 33.5 1.09 1.38
T 150410P00034000 P 04/10/15 34.0 1.41 1.83
T 150410P00034500 P 04/10/15 34.5 1.92 2.34
T 150410P00035000 P 04/10/15 35.0 2.25 2.86
T 150410P00035500 P 04/10/15 35.5 2.70 3.40
T 150410P00036000 P 04/10/15 36.0 3.20 3.90
T 150410P00036500 P 04/10/15 36.5 3.70 4.40
T 150410P00037000 P 04/10/15 37.0 4.20 4.90
T 150410P00037500 P 04/10/15 37.5 3.60 7.30
T 150410P00038000 P 04/10/15 38.0 4.00 5.90
T 150410P00038500 P 04/10/15 38.5 4.55 6.45
T 150410P00039000 P 04/10/15 39.0 5.10 8.75
T 150410P00039500 P 04/10/15 39.5 5.55 7.40
T 150410P00040000 P 04/10/15 40.0 6.05 8.10
T 150410P00040500 P 04/10/15 40.5 6.40 8.45
T 150410P00041000 P 04/10/15 41.0 6.90 8.95
T 150410P00041500 P 04/10/15 41.5 7.55 9.55
T 150410P00042000 P 04/10/15 42.0 7.85 11.00
T 150410P00042500 P 04/10/15 42.5 8.60 11.85
T 150410P00043000 P 04/10/15 43.0 8.90 12.30
T 150410P00043500 P 04/10/15 43.5 9.30 12.85
T 150410P00044000 P 04/10/15 44.0 10.05 13.35
T 150417C00018000 C 04/17/15 18.0 12.45 15.25
T 150417C00019000 C 04/17/15 19.0 11.65 14.25
T 150417C00020000 C 04/17/15 20.0 10.90 13.25
T 150417C00021000 C 04/17/15 21.0 9.90 12.25
T 150417C00022000 C 04/17/15 22.0 8.65 11.25
T 150417C00023000 C 04/17/15 23.0 8.00 10.25
T 150417C00024000 C 04/17/15 24.0 6.45 8.90
T 150417C00025000 C 04/17/15 25.0 7.35 7.90
T 150417C00025500 C 04/17/15 25.5 6.90 7.40
T 150417C00026000 C 04/17/15 26.0 6.50 6.90
T 150417C00026500 C 04/17/15 26.5 6.05 6.35
T 150417C00027000 C 04/17/15 27.0 5.55 5.85
T 150417C00027500 C 04/17/15 27.5 5.05 5.35
T 150417C00028000 C 04/17/15 28.0 4.55 4.85
T 150417C00028500 C 04/17/15 28.5 4.10 4.65
T 150417C00029000 C 04/17/15 29.0 3.55 4.20
T 150417C00029500 C 04/17/15 29.5 3.10 3.35
T 150417C00030000 C 04/17/15 30.0 2.70 2.99
T 150417C00030500 C 04/17/15 30.5 2.21 2.35
T 150417C00031000 C 04/17/15 31.0 1.71 2.02
T 150417C00031500 C 04/17/15 31.5 1.25 1.36
T 150417C00032000 C 04/17/15 32.0 0.85 0.88
T 150417C00032500 C 04/17/15 32.5 0.51 0.54
T 150417C00033000 C 04/17/15 33.0 0.28 0.30
T 150417C00033500 C 04/17/15 33.5 0.14 0.17
T 150417C00034000 C 04/17/15 34.0 0.08 0.11
T 150417C00034500 C 04/17/15 34.5 0.05 0.06
T 150417C00035000 C 04/17/15 35.0 0.03 0.05
T 150417C00035500 C 04/17/15 35.5 0.01 0.04
T 150417C00036000 C 04/17/15 36.0 0.02 0.03
T 150417C00036500 C 04/17/15 36.5 0.01 0.03
T 150417C00037000 C 04/17/15 37.0 0.01 0.03
T 150417C00037500 C 04/17/15 37.5 0.00 0.03
T 150417C00038000 C 04/17/15 38.0 0.00 0.03
T 150417C00038500 C 04/17/15 38.5 0.00 0.02
T 150417C00039000 C 04/17/15 39.0 0.00 0.02
T 150417C00039500 C 04/17/15 39.5 0.00 0.02
T 150417C00040000 C 04/17/15 40.0 0.00 0.02
T 150417C00040500 C 04/17/15 40.5 0.00 0.02
T 150417C00041000 C 04/17/15 41.0 0.00 0.02
T 150417C00041500 C 04/17/15 41.5 0.00 0.02
T 150417C00042000 C 04/17/15 42.0 0.00 0.02
T 150417C00042500 C 04/17/15 42.5 0.00 0.02
T 150417C00043000 C 04/17/15 43.0 0.00 0.02
T 150417C00044000 C 04/17/15 44.0 0.00 0.02
T 150417P00018000 P 04/17/15 18.0 0.00 0.02
T 150417P00019000 P 04/17/15 19.0 0.00 0.02
T 150417P00020000 P 04/17/15 20.0 0.00 0.02
T 150417P00021000 P 04/17/15 21.0 0.00 0.02
T 150417P00022000 P 04/17/15 22.0 0.00 0.02
T 150417P00023000 P 04/17/15 23.0 0.00 0.02
T 150417P00024000 P 04/17/15 24.0 0.00 0.02
T 150417P00025000 P 04/17/15 25.0 0.00 0.02
T 150417P00025500 P 04/17/15 25.5 0.00 0.02
T 150417P00026000 P 04/17/15 26.0 0.00 0.02
T 150417P00026500 P 04/17/15 26.5 0.00 0.02
T 150417P00027000 P 04/17/15 27.0 0.00 0.02
T 150417P00027500 P 04/17/15 27.5 0.01 0.03
T 150417P00028000 P 04/17/15 28.0 0.01 0.03
T 150417P00028500 P 04/17/15 28.5 0.02 0.04
T 150417P00029000 P 04/17/15 29.0 0.02 0.03
T 150417P00029500 P 04/17/15 29.5 0.03 0.04
T 150417P00030000 P 04/17/15 30.0 0.05 0.07
T 150417P00030500 P 04/17/15 30.5 0.08 0.11
T 150417P00031000 P 04/17/15 31.0 0.13 0.16
T 150417P00031500 P 04/17/15 31.5 0.23 0.24
T 150417P00032000 P 04/17/15 32.0 0.38 0.40
T 150417P00032500 P 04/17/15 32.5 0.61 0.64
T 150417P00033000 P 04/17/15 33.0 0.95 0.97
T 150417P00033500 P 04/17/15 33.5 1.35 1.37
T 150417P00034000 P 04/17/15 34.0 1.78 1.82
T 150417P00034500 P 04/17/15 34.5 2.12 2.33
T 150417P00035000 P 04/17/15 35.0 2.73 2.78
T 150417P00035500 P 04/17/15 35.5 2.97 3.30
T 150417P00036000 P 04/17/15 36.0 3.35 3.80
T 150417P00036500 P 04/17/15 36.5 3.85 4.30
T 150417P00037000 P 04/17/15 37.0 4.35 4.80
T 150417P00037500 P 04/17/15 37.5 4.80 5.30
T 150417P00038000 P 04/17/15 38.0 5.30 5.80
T 150417P00038500 P 04/17/15 38.5 5.60 6.30
T 150417P00039000 P 04/17/15 39.0 6.25 6.80
T 150417P00039500 P 04/17/15 39.5 6.75 7.30
T 150417P00040000 P 04/17/15 40.0 7.05 8.20
T 150417P00040500 P 04/17/15 40.5 7.55 9.40
T 150417P00041000 P 04/17/15 41.0 8.05 10.35
T 150417P00041500 P 04/17/15 41.5 8.55 10.80
T 150417P00042000 P 04/17/15 42.0 8.05 10.20
T 150417P00042500 P 04/17/15 42.5 8.50 10.65
T 150417P00043000 P 04/17/15 43.0 8.95 11.15
T 150417P00044000 P 04/17/15 44.0 10.05 13.55
T 150424C00025000 C 04/24/15 25.0 6.20 8.10
T 150424C00025500 C 04/24/15 25.5 6.75 7.40
T 150424C00026000 C 04/24/15 26.0 5.15 8.10
T 150424C00026500 C 04/24/15 26.5 5.75 6.55
T 150424C00027000 C 04/24/15 27.0 5.25 5.85
T 150424C00027500 C 04/24/15 27.5 3.80 5.55
T 150424C00028000 C 04/24/15 28.0 4.55 4.85
T 150424C00028500 C 04/24/15 28.5 4.05 4.35
T 150424C00029000 C 04/24/15 29.0 3.55 3.85
T 150424C00029500 C 04/24/15 29.5 3.05 3.35
T 150424C00030000 C 04/24/15 30.0 2.55 2.84
T 150424C00030500 C 04/24/15 30.5 2.06 2.34
T 150424C00031000 C 04/24/15 31.0 1.73 1.92
T 150424C00031500 C 04/24/15 31.5 1.30 1.42
T 150424C00032000 C 04/24/15 32.0 0.91 1.02
T 150424C00032500 C 04/24/15 32.5 0.61 0.64
T 150424C00033000 C 04/24/15 33.0 0.39 0.41
T 150424C00033500 C 04/24/15 33.5 0.24 0.27
T 150424C00034000 C 04/24/15 34.0 0.16 0.17
T 150424C00034500 C 04/24/15 34.5 0.10 0.13
T 150424C00035000 C 04/24/15 35.0 0.07 0.08
T 150424C00035500 C 04/24/15 35.5 0.03 0.08
T 150424C00036000 C 04/24/15 36.0 0.03 0.06
T 150424C00036500 C 04/24/15 36.5 0.02 0.03
T 150424C00037000 C 04/24/15 37.0 0.01 0.04
T 150424C00037500 C 04/24/15 37.5 0.01 0.04
T 150424C00038000 C 04/24/15 38.0 0.00 0.03
T 150424C00038500 C 04/24/15 38.5 0.00 0.03
T 150424C00039000 C 04/24/15 39.0 0.00 0.03
T 150424C00039500 C 04/24/15 39.5 0.00 0.03
T 150424C00040000 C 04/24/15 40.0 0.00 0.03
T 150424C00040500 C 04/24/15 40.5 0.00 0.02
T 150424C00041000 C 04/24/15 41.0 0.00 0.02
T 150424C00041500 C 04/24/15 41.5 0.00 0.02
T 150424C00042000 C 04/24/15 42.0 0.00 0.02
T 150424C00042500 C 04/24/15 42.5 0.00 0.02
T 150424C00043000 C 04/24/15 43.0 0.00 0.02
T 150424C00043500 C 04/24/15 43.5 0.00 0.02
T 150424C00044000 C 04/24/15 44.0 0.00 0.02
T 150424P00025000 P 04/24/15 25.0 0.00 0.03
T 150424P00025500 P 04/24/15 25.5 0.00 0.03
T 150424P00026000 P 04/24/15 26.0 0.01 0.04
T 150424P00026500 P 04/24/15 26.5 0.01 0.05
T 150424P00027000 P 04/24/15 27.0 0.02 0.06
T 150424P00027500 P 04/24/15 27.5 0.02 0.07
T 150424P00028000 P 04/24/15 28.0 0.03 0.08
T 150424P00028500 P 04/24/15 28.5 0.03 0.09
T 150424P00029000 P 04/24/15 29.0 0.04 0.11
T 150424P00029500 P 04/24/15 29.5 0.07 0.13
T 150424P00030000 P 04/24/15 30.0 0.09 0.17
T 150424P00030500 P 04/24/15 30.5 0.15 0.22
T 150424P00031000 P 04/24/15 31.0 0.23 0.28
T 150424P00031500 P 04/24/15 31.5 0.37 0.39
T 150424P00032000 P 04/24/15 32.0 0.54 0.57
T 150424P00032500 P 04/24/15 32.5 0.76 0.83
T 150424P00033000 P 04/24/15 33.0 1.09 1.12
T 150424P00033500 P 04/24/15 33.5 1.40 1.53
T 150424P00034000 P 04/24/15 34.0 1.70 1.97
T 150424P00034500 P 04/24/15 34.5 1.97 2.41
T 150424P00035000 P 04/24/15 35.0 2.30 2.92
T 150424P00035500 P 04/24/15 35.5 2.75 5.50
T 150424P00036000 P 04/24/15 36.0 3.25 4.00
T 150424P00036500 P 04/24/15 36.5 3.75 4.50
T 150424P00037000 P 04/24/15 37.0 4.25 4.95
T 150424P00037500 P 04/24/15 37.5 4.75 6.60
T 150424P00038000 P 04/24/15 38.0 5.10 7.95
T 150424P00038500 P 04/24/15 38.5 5.60 7.90
T 150424P00039000 P 04/24/15 39.0 6.10 9.00
T 150424P00039500 P 04/24/15 39.5 5.55 7.70
T 150424P00040000 P 04/24/15 40.0 6.05 9.95
T 150424P00040500 P 04/24/15 40.5 6.50 8.55
T 150424P00041000 P 04/24/15 41.0 6.95 10.50
T 150424P00041500 P 04/24/15 41.5 7.55 9.45
T 150424P00042000 P 04/24/15 42.0 7.80 12.00
T 150424P00042500 P 04/24/15 42.5 8.55 11.85
T 150424P00043000 P 04/24/15 43.0 8.85 12.35
T 150424P00043500 P 04/24/15 43.5 9.55 12.85
T 150424P00044000 P 04/24/15 44.0 10.10 13.35
T 150501C00025000 C 05/01/15 25.0 6.65 8.10
T 150501C00025500 C 05/01/15 25.5 5.85 7.90
T 150501C00026000 C 05/01/15 26.0 5.35 7.45
T 150501C00026500 C 05/01/15 26.5 5.45 6.90
T 150501C00027000 C 05/01/15 27.0 4.35 6.35
T 150501C00027500 C 05/01/15 27.5 3.90 5.35
T 150501C00028000 C 05/01/15 28.0 4.55 4.85
T 150501C00028500 C 05/01/15 28.5 4.05 4.35
T 150501C00029000 C 05/01/15 29.0 3.55 3.85
T 150501C00029500 C 05/01/15 29.5 3.05 3.35
T 150501C00030000 C 05/01/15 30.0 2.55 2.83
T 150501C00030500 C 05/01/15 30.5 2.08 2.34
T 150501C00031000 C 05/01/15 31.0 1.74 1.87
T 150501C00031500 C 05/01/15 31.5 1.31 1.44
T 150501C00032000 C 05/01/15 32.0 0.94 1.06
T 150501C00032500 C 05/01/15 32.5 0.67 0.68
T 150501C00033000 C 05/01/15 33.0 0.43 0.46
T 150501C00033500 C 05/01/15 33.5 0.29 0.31
T 150501C00034000 C 05/01/15 34.0 0.19 0.21
T 150501C00034500 C 05/01/15 34.5 0.12 0.15
T 150501C00035000 C 05/01/15 35.0 0.08 0.10
T 150501C00035500 C 05/01/15 35.5 0.03 0.10
T 150501C00036000 C 05/01/15 36.0 0.03 0.07
T 150501C00036500 C 05/01/15 36.5 0.02 0.06
T 150501C00037000 C 05/01/15 37.0 0.01 0.05
T 150501C00037500 C 05/01/15 37.5 0.01 0.04
T 150501C00038000 C 05/01/15 38.0 0.00 0.04
T 150501C00038500 C 05/01/15 38.5 0.00 0.03
T 150501C00039000 C 05/01/15 39.0 0.00 0.03
T 150501C00039500 C 05/01/15 39.5 0.00 0.03
T 150501C00040000 C 05/01/15 40.0 0.00 0.03
T 150501C00040500 C 05/01/15 40.5 0.00 0.02
T 150501C00041000 C 05/01/15 41.0 0.00 0.02
T 150501C00041500 C 05/01/15 41.5 0.00 0.02
T 150501C00042000 C 05/01/15 42.0 0.00 0.02
T 150501C00042500 C 05/01/15 42.5 0.00 0.02
T 150501C00043000 C 05/01/15 43.0 0.00 0.02
T 150501C00043500 C 05/01/15 43.5 0.00 0.02
T 150501C00044000 C 05/01/15 44.0 0.00 0.02
T 150501P00025000 P 05/01/15 25.0 0.01 0.04
T 150501P00025500 P 05/01/15 25.5 0.01 0.04
T 150501P00026000 P 05/01/15 26.0 0.01 0.05
T 150501P00026500 P 05/01/15 26.5 0.02 0.06
T 150501P00027000 P 05/01/15 27.0 0.02 0.07
T 150501P00027500 P 05/01/15 27.5 0.02 0.08
T 150501P00028000 P 05/01/15 28.0 0.04 0.09
T 150501P00028500 P 05/01/15 28.5 0.04 0.11
T 150501P00029000 P 05/01/15 29.0 0.05 0.13
T 150501P00029500 P 05/01/15 29.5 0.08 0.16
T 150501P00030000 P 05/01/15 30.0 0.12 0.19
T 150501P00030500 P 05/01/15 30.5 0.17 0.25
T 150501P00031000 P 05/01/15 31.0 0.27 0.33
T 150501P00031500 P 05/01/15 31.5 0.42 0.46
T 150501P00032000 P 05/01/15 32.0 0.61 0.63
T 150501P00032500 P 05/01/15 32.5 0.82 0.89
T 150501P00033000 P 05/01/15 33.0 1.08 1.21
T 150501P00033500 P 05/01/15 33.5 1.43 1.58
T 150501P00034000 P 05/01/15 34.0 1.84 1.99
T 150501P00034500 P 05/01/15 34.5 2.00 2.43
T 150501P00035000 P 05/01/15 35.0 2.74 2.91
T 150501P00035500 P 05/01/15 35.5 2.75 5.00
T 150501P00036000 P 05/01/15 36.0 3.25 4.05
T 150501P00036500 P 05/01/15 36.5 3.75 4.50
T 150501P00037000 P 05/01/15 37.0 4.25 6.65
T 150501P00037500 P 05/01/15 37.5 4.75 7.05
T 150501P00038000 P 05/01/15 38.0 5.15 6.10
T 150501P00038500 P 05/01/15 38.5 5.60 6.60
T 150501P00039000 P 05/01/15 39.0 6.10 7.10
T 150501P00039500 P 05/01/15 39.5 6.60 9.30
T 150501P00040000 P 05/01/15 40.0 6.20 10.00
T 150501P00040500 P 05/01/15 40.5 6.75 10.05
T 150501P00041000 P 05/01/15 41.0 7.10 9.05
T 150501P00041500 P 05/01/15 41.5 7.60 9.45
T 150501P00042000 P 05/01/15 42.0 7.90 11.65
T 150501P00042500 P 05/01/15 42.5 8.50 10.45
T 150501P00043000 P 05/01/15 43.0 9.00 12.80
T 150501P00043500 P 05/01/15 43.5 9.40 13.10
T 150501P00044000 P 05/01/15 44.0 10.05 13.35
T 150508C00025000 C 05/08/15 25.0 6.15 9.45
T 150508C00025500 C 05/08/15 25.5 6.75 7.95
T 150508C00026000 C 05/08/15 26.0 5.35 7.40
T 150508C00026500 C 05/08/15 26.5 5.75 7.95
T 150508C00027000 C 05/08/15 27.0 4.35 7.60
T 150508C00027500 C 05/08/15 27.5 4.90 5.85
T 150508C00028000 C 05/08/15 28.0 4.55 4.85
T 150508C00028500 C 05/08/15 28.5 4.05 4.35
T 150508C00029000 C 05/08/15 29.0 3.55 3.85
T 150508C00029500 C 05/08/15 29.5 3.05 3.35
T 150508C00030000 C 05/08/15 30.0 2.55 2.83
T 150508C00030500 C 05/08/15 30.5 2.09 2.36
T 150508C00031000 C 05/08/15 31.0 1.77 1.85
T 150508C00031500 C 05/08/15 31.5 1.35 1.48
T 150508C00032000 C 05/08/15 32.0 0.97 1.09
T 150508C00032500 C 05/08/15 32.5 0.70 0.74
T 150508C00033000 C 05/08/15 33.0 0.48 0.51
T 150508C00033500 C 05/08/15 33.5 0.33 0.35
T 150508C00034000 C 05/08/15 34.0 0.21 0.27
T 150508C00034500 C 05/08/15 34.5 0.15 0.18
T 150508C00035000 C 05/08/15 35.0 0.10 0.13
T 150508C00035500 C 05/08/15 35.5 0.06 0.10
T 150508C00036000 C 05/08/15 36.0 0.05 0.08
T 150508C00036500 C 05/08/15 36.5 0.03 0.07
T 150508C00037000 C 05/08/15 37.0 0.03 0.05
T 150508C00037500 C 05/08/15 37.5 0.02 0.04
T 150508C00038000 C 05/08/15 38.0 0.01 0.04
T 150508C00038500 C 05/08/15 38.5 0.00 0.03
T 150508C00039000 C 05/08/15 39.0 0.00 0.03
T 150508C00039500 C 05/08/15 39.5 0.00 0.03
T 150508C00040000 C 05/08/15 40.0 0.00 0.03
T 150508C00040500 C 05/08/15 40.5 0.00 0.03
T 150508C00041000 C 05/08/15 41.0 0.00 0.03
T 150508C00041500 C 05/08/15 41.5 0.00 0.02
T 150508C00042000 C 05/08/15 42.0 0.00 0.02
T 150508C00042500 C 05/08/15 42.5 0.00 0.02
T 150508C00043000 C 05/08/15 43.0 0.00 0.02
T 150508C00043500 C 05/08/15 43.5 0.00 0.02
T 150508C00044000 C 05/08/15 44.0 0.00 0.02
T 150508P00025000 P 05/08/15 25.0 0.01 0.04
T 150508P00025500 P 05/08/15 25.5 0.01 0.05
T 150508P00026000 P 05/08/15 26.0 0.02 0.06
T 150508P00026500 P 05/08/15 26.5 0.02 0.07
T 150508P00027000 P 05/08/15 27.0 0.02 0.08
T 150508P00027500 P 05/08/15 27.5 0.03 0.09
T 150508P00028000 P 05/08/15 28.0 0.04 0.11
T 150508P00028500 P 05/08/15 28.5 0.05 0.13
T 150508P00029000 P 05/08/15 29.0 0.08 0.15
T 150508P00029500 P 05/08/15 29.5 0.10 0.18
T 150508P00030000 P 05/08/15 30.0 0.15 0.20
T 150508P00030500 P 05/08/15 30.5 0.21 0.28
T 150508P00031000 P 05/08/15 31.0 0.33 0.37
T 150508P00031500 P 05/08/15 31.5 0.47 0.51
T 150508P00032000 P 05/08/15 32.0 0.65 0.69
T 150508P00032500 P 05/08/15 32.5 0.89 0.94
T 150508P00033000 P 05/08/15 33.0 1.13 1.26
T 150508P00033500 P 05/08/15 33.5 1.47 1.62
T 150508P00034000 P 05/08/15 34.0 1.85 2.02
T 150508P00034500 P 05/08/15 34.5 2.00 2.45
T 150508P00035000 P 05/08/15 35.0 2.75 2.91
T 150508P00035500 P 05/08/15 35.5 2.80 5.20
T 150508P00036000 P 05/08/15 36.0 3.25 4.00
T 150508P00036500 P 05/08/15 36.5 3.75 6.25
T 150508P00037000 P 05/08/15 37.0 4.25 5.00
T 150508P00037500 P 05/08/15 37.5 4.75 5.50
T 150508P00038000 P 05/08/15 38.0 5.15 7.80
T 150508P00038500 P 05/08/15 38.5 5.60 8.30
T 150508P00039000 P 05/08/15 39.0 6.10 8.85
T 150508P00039500 P 05/08/15 39.5 6.60 9.30
T 150508P00040000 P 05/08/15 40.0 5.90 9.70
T 150508P00040500 P 05/08/15 40.5 6.45 10.15
T 150508P00041000 P 05/08/15 41.0 7.05 10.35
T 150508P00041500 P 05/08/15 41.5 7.40 11.00
T 150508P00042000 P 05/08/15 42.0 7.85 11.70
T 150508P00042500 P 05/08/15 42.5 8.40 12.00
T 150508P00043000 P 05/08/15 43.0 9.00 12.65
T 150508P00043500 P 05/08/15 43.5 9.55 12.90
T 150508P00044000 P 05/08/15 44.0 10.00 13.70
T 150515C00021000 C 05/15/15 21.0 9.90 12.05
T 150515C00022000 C 05/15/15 22.0 9.10 12.55
T 150515C00023000 C 05/15/15 23.0 7.90 11.65
T 150515C00024000 C 05/15/15 24.0 8.30 9.70
T 150515C00025000 C 05/15/15 25.0 7.30 8.40
T 150515C00026000 C 05/15/15 26.0 6.65 7.05
T 150515C00027000 C 05/15/15 27.0 5.65 6.05
T 150515C00028000 C 05/15/15 28.0 4.65 5.00
T 150515C00029000 C 05/15/15 29.0 3.65 4.00
T 150515C00030000 C 05/15/15 30.0 2.71 3.10
T 150515C00031000 C 05/15/15 31.0 1.81 1.86
T 150515C00032000 C 05/15/15 32.0 1.03 1.06
T 150515C00033000 C 05/15/15 33.0 0.52 0.55
T 150515C00034000 C 05/15/15 34.0 0.26 0.27
T 150515C00035000 C 05/15/15 35.0 0.13 0.15
T 150515C00036000 C 05/15/15 36.0 0.06 0.07
T 150515C00037000 C 05/15/15 37.0 0.03 0.05
T 150515C00038000 C 05/15/15 38.0 0.02 0.04
T 150515C00039000 C 05/15/15 39.0 0.00 0.03
T 150515C00040000 C 05/15/15 40.0 0.00 0.02
T 150515C00041000 C 05/15/15 41.0 0.00 0.02
T 150515C00042000 C 05/15/15 42.0 0.00 0.02
T 150515C00043000 C 05/15/15 43.0 0.00 0.02
T 150515C00044000 C 05/15/15 44.0 0.00 0.02
T 150515C00045000 C 05/15/15 45.0 0.00 0.02
T 150515C00046000 C 05/15/15 46.0 0.00 0.02
T 150515C00047000 C 05/15/15 47.0 0.00 0.02
T 150515C00048000 C 05/15/15 48.0 0.00 0.02
T 150515C00049000 C 05/15/15 49.0 0.00 0.02
T 150515C00050000 C 05/15/15 50.0 0.00 0.02
T 150515P00021000 P 05/15/15 21.0 0.00 0.02
T 150515P00022000 P 05/15/15 22.0 0.00 0.02
T 150515P00023000 P 05/15/15 23.0 0.00 0.02
T 150515P00024000 P 05/15/15 24.0 0.01 0.02
T 150515P00025000 P 05/15/15 25.0 0.01 0.03
T 150515P00026000 P 05/15/15 26.0 0.02 0.04
T 150515P00027000 P 05/15/15 27.0 0.04 0.05
T 150515P00028000 P 05/15/15 28.0 0.07 0.08
T 150515P00029000 P 05/15/15 29.0 0.11 0.13
T 150515P00030000 P 05/15/15 30.0 0.20 0.21
T 150515P00031000 P 05/15/15 31.0 0.37 0.40
T 150515P00032000 P 05/15/15 32.0 0.70 0.73
T 150515P00033000 P 05/15/15 33.0 1.23 1.27
T 150515P00034000 P 05/15/15 34.0 1.95 2.03
T 150515P00035000 P 05/15/15 35.0 2.80 2.92
T 150515P00036000 P 05/15/15 36.0 3.55 3.90
T 150515P00037000 P 05/15/15 37.0 4.50 4.85
T 150515P00038000 P 05/15/15 38.0 5.50 5.85
T 150515P00039000 P 05/15/15 39.0 6.50 6.85
T 150515P00040000 P 05/15/15 40.0 7.50 7.90
T 150515P00041000 P 05/15/15 41.0 8.15 9.40
T 150515P00042000 P 05/15/15 42.0 8.10 11.40
T 150515P00043000 P 05/15/15 43.0 8.95 11.00
T 150515P00044000 P 05/15/15 44.0 10.00 13.60
T 150515P00045000 P 05/15/15 45.0 11.05 14.35
T 150515P00046000 P 05/15/15 46.0 12.05 15.65
T 150515P00047000 P 05/15/15 47.0 13.05 16.65
T 150515P00048000 P 05/15/15 48.0 14.05 17.35
T 150515P00049000 P 05/15/15 49.0 15.05 18.55
T 150515P00050000 P 05/15/15 50.0 16.05 19.60
T 150619C00018000 C 06/19/15 18.0 12.50 15.05
T 150619C00019000 C 06/19/15 19.0 11.55 14.05
T 150619C00020000 C 06/19/15 20.0 10.55 13.05
T 150619C00021000 C 06/19/15 21.0 10.00 12.05
T 150619C00022000 C 06/19/15 22.0 8.50 11.05
T 150619C00023000 C 06/19/15 23.0 8.00 10.05
T 150619C00024000 C 06/19/15 24.0 6.50 9.00
T 150619C00025000 C 06/19/15 25.0 6.40 8.00
T 150619C00026000 C 06/19/15 26.0 6.40 7.40
T 150619C00027000 C 06/19/15 27.0 5.65 6.00
T 150619C00028000 C 06/19/15 28.0 4.65 5.00
T 150619C00029000 C 06/19/15 29.0 3.70 4.00
T 150619C00030000 C 06/19/15 30.0 2.75 3.05
T 150619C00031000 C 06/19/15 31.0 1.92 2.08
T 150619C00032000 C 06/19/15 32.0 1.27 1.31
T 150619C00033000 C 06/19/15 33.0 0.80 0.82
T 150619C00034000 C 06/19/15 34.0 0.48 0.49
T 150619C00035000 C 06/19/15 35.0 0.28 0.30
T 150619C00036000 C 06/19/15 36.0 0.16 0.18
T 150619C00037000 C 06/19/15 37.0 0.10 0.11
T 150619C00038000 C 06/19/15 38.0 0.06 0.08
T 150619C00039000 C 06/19/15 39.0 0.04 0.05
T 150619C00040000 C 06/19/15 40.0 0.03 0.04
T 150619C00041000 C 06/19/15 41.0 0.02 0.03
T 150619C00042000 C 06/19/15 42.0 0.00 0.03
T 150619C00043000 C 06/19/15 43.0 0.00 0.02
T 150619C00044000 C 06/19/15 44.0 0.00 0.02
T 150619C00045000 C 06/19/15 45.0 0.00 0.02
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 0.00 0.02
T 150619P00019000 P 06/19/15 19.0 0.00 0.02
T 150619P00020000 P 06/19/15 20.0 0.00 0.02
T 150619P00021000 P 06/19/15 21.0 0.01 0.03
T 150619P00022000 P 06/19/15 22.0 0.02 0.03
T 150619P00023000 P 06/19/15 23.0 0.02 0.04
T 150619P00024000 P 06/19/15 24.0 0.02 0.05
T 150619P00025000 P 06/19/15 25.0 0.05 0.06
T 150619P00026000 P 06/19/15 26.0 0.07 0.08
T 150619P00027000 P 06/19/15 27.0 0.10 0.11
T 150619P00028000 P 06/19/15 28.0 0.15 0.16
T 150619P00029000 P 06/19/15 29.0 0.23 0.25
T 150619P00030000 P 06/19/15 30.0 0.38 0.40
T 150619P00031000 P 06/19/15 31.0 0.62 0.64
T 150619P00032000 P 06/19/15 32.0 0.97 1.01
T 150619P00033000 P 06/19/15 33.0 1.49 1.54
T 150619P00034000 P 06/19/15 34.0 2.16 2.22
T 150619P00035000 P 06/19/15 35.0 2.85 3.05
T 150619P00036000 P 06/19/15 36.0 3.65 3.95
T 150619P00037000 P 06/19/15 37.0 4.55 4.90
T 150619P00038000 P 06/19/15 38.0 5.55 5.85
T 150619P00039000 P 06/19/15 39.0 6.50 6.85
T 150619P00040000 P 06/19/15 40.0 7.50 7.85
T 150619P00041000 P 06/19/15 41.0 8.45 8.85
T 150619P00042000 P 06/19/15 42.0 8.05 11.50
T 150619P00043000 P 06/19/15 43.0 9.00 13.05
T 150619P00044000 P 06/19/15 44.0 10.00 14.05
T 150619P00045000 P 06/19/15 45.0 11.05 14.35
T 150619P00046000 P 06/19/15 46.0 12.00 16.05
T 150619P00047000 P 06/19/15 47.0 13.10 17.00
T 150619P00050000 P 06/19/15 50.0 16.00 20.05
T 150717C00018000 C 07/17/15 18.0 12.65 17.00
T 150717C00019000 C 07/17/15 19.0 11.65 16.00
T 150717C00020000 C 07/17/15 20.0 10.90 14.60
T 150717C00021000 C 07/17/15 21.0 9.50 13.65
T 150717C00022000 C 07/17/15 22.0 8.50 12.65
T 150717C00023000 C 07/17/15 23.0 8.00 11.80
T 150717C00024000 C 07/17/15 24.0 6.50 11.00
T 150717C00025000 C 07/17/15 25.0 5.70 10.00
T 150717C00026000 C 07/17/15 26.0 6.55 7.10
T 150717C00027000 C 07/17/15 27.0 5.65 6.05
T 150717C00028000 C 07/17/15 28.0 4.65 5.00
T 150717C00029000 C 07/17/15 29.0 3.70 4.00
T 150717C00030000 C 07/17/15 30.0 2.78 3.10
T 150717C00031000 C 07/17/15 31.0 2.01 2.05
T 150717C00032000 C 07/17/15 32.0 1.37 1.41
T 150717C00033000 C 07/17/15 33.0 0.89 0.91
T 150717C00034000 C 07/17/15 34.0 0.55 0.58
T 150717C00035000 C 07/17/15 35.0 0.32 0.35
T 150717C00036000 C 07/17/15 36.0 0.18 0.20
T 150717C00037000 C 07/17/15 37.0 0.10 0.13
T 150717C00038000 C 07/17/15 38.0 0.03 0.08
T 150717C00039000 C 07/17/15 39.0 0.02 0.06
T 150717C00040000 C 07/17/15 40.0 0.01 0.04
T 150717C00041000 C 07/17/15 41.0 0.02 0.03
T 150717C00042000 C 07/17/15 42.0 0.00 0.03
T 150717C00043000 C 07/17/15 43.0 0.00 0.02
T 150717C00044000 C 07/17/15 44.0 0.00 0.03
T 150717C00045000 C 07/17/15 45.0 0.00 0.02
T 150717P00018000 P 07/17/15 18.0 0.00 0.02
T 150717P00019000 P 07/17/15 19.0 0.00 0.03
T 150717P00020000 P 07/17/15 20.0 0.01 0.03
T 150717P00021000 P 07/17/15 21.0 0.01 0.04
T 150717P00022000 P 07/17/15 22.0 0.02 0.04
T 150717P00023000 P 07/17/15 23.0 0.02 0.05
T 150717P00024000 P 07/17/15 24.0 0.04 0.07
T 150717P00025000 P 07/17/15 25.0 0.06 0.09
T 150717P00026000 P 07/17/15 26.0 0.10 0.13
T 150717P00027000 P 07/17/15 27.0 0.17 0.19
T 150717P00028000 P 07/17/15 28.0 0.24 0.28
T 150717P00029000 P 07/17/15 29.0 0.38 0.42
T 150717P00030000 P 07/17/15 30.0 0.60 0.62
T 150717P00031000 P 07/17/15 31.0 0.90 0.94
T 150717P00032000 P 07/17/15 32.0 1.33 1.39
T 150717P00033000 P 07/17/15 33.0 1.89 1.94
T 150717P00034000 P 07/17/15 34.0 2.59 2.66
T 150717P00035000 P 07/17/15 35.0 3.40 3.50
T 150717P00036000 P 07/17/15 36.0 4.10 4.40
T 150717P00037000 P 07/17/15 37.0 5.00 5.35
T 150717P00038000 P 07/17/15 38.0 5.95 6.55
T 150717P00039000 P 07/17/15 39.0 6.95 7.55
T 150717P00040000 P 07/17/15 40.0 7.90 8.30
T 150717P00041000 P 07/17/15 41.0 8.90 10.85
T 150717P00042000 P 07/17/15 42.0 8.40 12.50
T 150717P00043000 P 07/17/15 43.0 9.45 13.00
T 150717P00044000 P 07/17/15 44.0 10.45 14.25
T 150717P00045000 P 07/17/15 45.0 11.25 15.50
T 151016C00018000 C 10/16/15 18.0 12.70 16.90
T 151016C00019000 C 10/16/15 19.0 11.50 16.00
T 151016C00020000 C 10/16/15 20.0 10.50 13.50
T 151016C00021000 C 10/16/15 21.0 10.10 12.50
T 151016C00022000 C 10/16/15 22.0 8.70 11.50
T 151016C00023000 C 10/16/15 23.0 7.85 11.50
T 151016C00024000 C 10/16/15 24.0 6.55 11.00
T 151016C00025000 C 10/16/15 25.0 5.75 9.80
T 151016C00026000 C 10/16/15 26.0 6.55 7.15
T 151016C00027000 C 10/16/15 27.0 5.65 6.00
T 151016C00028000 C 10/16/15 28.0 4.65 5.00
T 151016C00029000 C 10/16/15 29.0 3.70 4.05
T 151016C00030000 C 10/16/15 30.0 2.88 3.05
T 151016C00031000 C 10/16/15 31.0 2.18 2.23
T 151016C00032000 C 10/16/15 32.0 1.57 1.63
T 151016C00033000 C 10/16/15 33.0 1.11 1.15
T 151016C00034000 C 10/16/15 34.0 0.74 0.79
T 151016C00035000 C 10/16/15 35.0 0.50 0.53
T 151016C00036000 C 10/16/15 36.0 0.33 0.34
T 151016C00037000 C 10/16/15 37.0 0.19 0.22
T 151016C00038000 C 10/16/15 38.0 0.11 0.15
T 151016C00039000 C 10/16/15 39.0 0.06 0.10
T 151016C00040000 C 10/16/15 40.0 0.03 0.07
T 151016C00041000 C 10/16/15 41.0 0.02 0.05
T 151016P00018000 P 10/16/15 18.0 0.03 0.04
T 151016P00019000 P 10/16/15 19.0 0.03 0.07
T 151016P00020000 P 10/16/15 20.0 0.04 0.07
T 151016P00021000 P 10/16/15 21.0 0.06 0.09
T 151016P00022000 P 10/16/15 22.0 0.08 0.11
T 151016P00023000 P 10/16/15 23.0 0.11 0.14
T 151016P00024000 P 10/16/15 24.0 0.15 0.18
T 151016P00025000 P 10/16/15 25.0 0.21 0.23
T 151016P00026000 P 10/16/15 26.0 0.28 0.31
T 151016P00027000 P 10/16/15 27.0 0.40 0.42
T 151016P00028000 P 10/16/15 28.0 0.56 0.58
T 151016P00029000 P 10/16/15 29.0 0.76 0.80
T 151016P00030000 P 10/16/15 30.0 1.05 1.09
T 151016P00031000 P 10/16/15 31.0 1.45 1.47
T 151016P00032000 P 10/16/15 32.0 1.91 1.97
T 151016P00033000 P 10/16/15 33.0 2.51 2.56
T 151016P00034000 P 10/16/15 34.0 3.15 3.25
T 151016P00035000 P 10/16/15 35.0 3.95 4.05
T 151016P00036000 P 10/16/15 36.0 4.60 4.90
T 151016P00037000 P 10/16/15 37.0 5.45 5.80
T 151016P00038000 P 10/16/15 38.0 6.40 6.80
T 151016P00039000 P 10/16/15 39.0 7.35 7.75
T 151016P00040000 P 10/16/15 40.0 8.35 8.95
T 151016P00041000 P 10/16/15 41.0 9.30 9.75
T 160115C00018000 C 01/15/16 18.0 13.10 15.50
T 160115C00020000 C 01/15/16 20.0 10.50 13.50
T 160115C00023000 C 01/15/16 23.0 8.00 10.50
T 160115C00025000 C 01/15/16 25.0 7.35 8.50
T 160115C00028000 C 01/15/16 28.0 4.70 5.10
T 160115C00030000 C 01/15/16 30.0 3.00 3.10
T 160115C00032000 C 01/15/16 32.0 1.76 1.84
T 160115C00035000 C 01/15/16 35.0 0.69 0.71
T 160115C00037000 C 01/15/16 37.0 0.34 0.37
T 160115C00040000 C 01/15/16 40.0 0.12 0.14
T 160115C00042000 C 01/15/16 42.0 0.06 0.08
T 160115C00045000 C 01/15/16 45.0 0.01 0.04
T 160115C00047000 C 01/15/16 47.0 0.01 0.03
T 160115C00050000 C 01/15/16 50.0 0.01 0.03
T 160115P00018000 P 01/15/16 18.0 0.07 0.10
T 160115P00020000 P 01/15/16 20.0 0.11 0.15
T 160115P00023000 P 01/15/16 23.0 0.24 0.27
T 160115P00025000 P 01/15/16 25.0 0.40 0.44
T 160115P00028000 P 01/15/16 28.0 0.91 0.95
T 160115P00030000 P 01/15/16 30.0 1.54 1.58
T 160115P00032000 P 01/15/16 32.0 2.49 2.53
T 160115P00035000 P 01/15/16 35.0 4.50 4.65
T 160115P00037000 P 01/15/16 37.0 5.95 6.35
T 160115P00040000 P 01/15/16 40.0 8.70 9.15
T 160115P00042000 P 01/15/16 42.0 9.35 11.50
T 160115P00045000 P 01/15/16 45.0 12.45 15.60
T 160115P00047000 P 01/15/16 47.0 14.20 17.95
T 160115P00050000 P 01/15/16 50.0 17.15 21.15
T 170120C00018000 C 01/20/17 18.0 12.50 17.00
T 170120C00020000 C 01/20/17 20.0 10.50 15.00
T 170120C00023000 C 01/20/17 23.0 9.40 12.25
T 170120C00025000 C 01/20/17 25.0 7.05 8.50
T 170120C00028000 C 01/20/17 28.0 4.70 5.45
T 170120C00030000 C 01/20/17 30.0 3.35 3.75
T 170120C00032000 C 01/20/17 32.0 2.30 2.65
T 170120C00035000 C 01/20/17 35.0 1.23 1.38
T 170120C00037000 C 01/20/17 37.0 0.80 0.88
T 170120C00040000 C 01/20/17 40.0 0.45 0.65
T 170120C00042000 C 01/20/17 42.0 0.22 0.45
T 170120C00045000 C 01/20/17 45.0 0.09 0.29
T 170120C00047000 C 01/20/17 47.0 0.05 0.22
T 170120C00050000 C 01/20/17 50.0 0.02 0.15
T 170120P00018000 P 01/20/17 18.0 0.23 0.41
T 170120P00020000 P 01/20/17 20.0 0.41 0.61
T 170120P00023000 P 01/20/17 23.0 0.82 1.06
T 170120P00025000 P 01/20/17 25.0 1.23 1.51
T 170120P00028000 P 01/20/17 28.0 2.15 2.35
T 170120P00030000 P 01/20/17 30.0 3.00 3.30
T 170120P00032000 P 01/20/17 32.0 4.05 4.40
T 170120P00035000 P 01/20/17 35.0 6.05 6.65
T 170120P00037000 P 01/20/17 37.0 7.55 8.25
T 170120P00040000 P 01/20/17 40.0 10.10 11.25
T 170120P00042000 P 01/20/17 42.0 11.45 13.80
T 170120P00045000 P 01/20/17 45.0 14.25 17.05
T 170120P00047000 P 01/20/17 47.0 15.45 19.30
T 170120P00050000 P 01/20/17 50.0 19.10 22.25

OPRA data is delayed 15 minutes.