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 (2016-06-17)Premium Content

At&t (T)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 160729C00030000 C 07/29/16 30.0 10.40 14.75
T 160729C00031000 C 07/29/16 31.0 9.40 13.70
T 160729C00032000 C 07/29/16 32.0 8.20 11.30
T 160729C00033000 C 07/29/16 33.0 7.05 10.45
T 160729C00034000 C 07/29/16 34.0 6.30 10.75
T 160729C00034500 C 07/29/16 34.5 5.70 10.20
T 160729C00035000 C 07/29/16 35.0 5.40 7.65
T 160729C00035500 C 07/29/16 35.5 4.90 8.30
T 160729C00036000 C 07/29/16 36.0 4.45 6.70
T 160729C00036500 C 07/29/16 36.5 5.35 5.95
T 160729C00037000 C 07/29/16 37.0 5.25 5.50
T 160729C00037500 C 07/29/16 37.5 4.60 5.00
T 160729C00038000 C 07/29/16 38.0 4.25 4.65
T 160729C00038500 C 07/29/16 38.5 3.75 4.15
T 160729C00039000 C 07/29/16 39.0 3.25 3.65
T 160729C00039500 C 07/29/16 39.5 2.84 2.93
T 160729C00040000 C 07/29/16 40.0 2.35 2.39
T 160729C00040500 C 07/29/16 40.5 1.86 1.90
T 160729C00041000 C 07/29/16 41.0 1.35 1.40
T 160729C00041500 C 07/29/16 41.5 0.89 0.93
T 160729C00042000 C 07/29/16 42.0 0.46 0.49
T 160729C00042500 C 07/29/16 42.5 0.15 0.16
T 160729C00043000 C 07/29/16 43.0 0.03 0.04
T 160729C00043500 C 07/29/16 43.5 0.00 0.02
T 160729C00044000 C 07/29/16 44.0 0.00 0.02
T 160729C00044500 C 07/29/16 44.5 0.00 0.03
T 160729C00045000 C 07/29/16 45.0 0.00 0.02
T 160729C00045500 C 07/29/16 45.5 0.00 0.03
T 160729C00046000 C 07/29/16 46.0 0.00 0.03
T 160729C00046500 C 07/29/16 46.5 0.00 0.03
T 160729C00047000 C 07/29/16 47.0 0.00 0.03
T 160729C00047500 C 07/29/16 47.5 0.00 0.02
T 160729C00048000 C 07/29/16 48.0 0.00 0.03
T 160729C00048500 C 07/29/16 48.5 0.00 0.03
T 160729C00049000 C 07/29/16 49.0 0.00 0.03
T 160729C00049500 C 07/29/16 49.5 0.00 0.03
T 160729C00050000 C 07/29/16 50.0 0.00 0.03
T 160729C00050500 C 07/29/16 50.5 0.00 0.03
T 160729C00051000 C 07/29/16 51.0 0.00 0.03
T 160729C00051500 C 07/29/16 51.5 0.00 0.03
T 160729C00052000 C 07/29/16 52.0 0.00 0.03
T 160729C00052500 C 07/29/16 52.5 0.00 0.03
T 160729C00053000 C 07/29/16 53.0 0.00 0.03
T 160729C00055000 C 07/29/16 55.0 0.00 0.03
T 160729P00030000 P 07/29/16 30.0 0.00 0.03
T 160729P00031000 P 07/29/16 31.0 0.00 0.03
T 160729P00032000 P 07/29/16 32.0 0.00 0.03
T 160729P00033000 P 07/29/16 33.0 0.00 0.03
T 160729P00034000 P 07/29/16 34.0 0.00 0.01
T 160729P00034500 P 07/29/16 34.5 0.00 0.01
T 160729P00035000 P 07/29/16 35.0 0.00 0.01
T 160729P00035500 P 07/29/16 35.5 0.00 0.01
T 160729P00036000 P 07/29/16 36.0 0.00 0.03
T 160729P00036500 P 07/29/16 36.5 0.00 0.03
T 160729P00037000 P 07/29/16 37.0 0.00 0.03
T 160729P00037500 P 07/29/16 37.5 0.00 0.01
T 160729P00038000 P 07/29/16 38.0 0.00 0.03
T 160729P00038500 P 07/29/16 38.5 0.00 0.03
T 160729P00039000 P 07/29/16 39.0 0.00 0.03
T 160729P00039500 P 07/29/16 39.5 0.00 0.03
T 160729P00040000 P 07/29/16 40.0 0.00 0.02
T 160729P00040500 P 07/29/16 40.5 0.00 0.02
T 160729P00041000 P 07/29/16 41.0 0.01 0.03
T 160729P00041500 P 07/29/16 41.5 0.03 0.05
T 160729P00042000 P 07/29/16 42.0 0.10 0.11
T 160729P00042500 P 07/29/16 42.5 0.29 0.31
T 160729P00043000 P 07/29/16 43.0 0.65 0.68
T 160729P00043500 P 07/29/16 43.5 1.12 1.16
T 160729P00044000 P 07/29/16 44.0 1.61 1.65
T 160729P00044500 P 07/29/16 44.5 2.11 2.16
T 160729P00045000 P 07/29/16 45.0 2.61 2.66
T 160729P00045500 P 07/29/16 45.5 3.00 3.20
T 160729P00046000 P 07/29/16 46.0 3.15 3.75
T 160729P00046500 P 07/29/16 46.5 3.30 4.25
T 160729P00047000 P 07/29/16 47.0 4.10 4.70
T 160729P00047500 P 07/29/16 47.5 4.60 5.30
T 160729P00048000 P 07/29/16 48.0 4.35 5.75
T 160729P00048500 P 07/29/16 48.5 5.50 6.30
T 160729P00049000 P 07/29/16 49.0 6.00 6.80
T 160729P00049500 P 07/29/16 49.5 6.50 7.35
T 160729P00050000 P 07/29/16 50.0 7.00 7.85
T 160729P00050500 P 07/29/16 50.5 5.80 10.10
T 160729P00051000 P 07/29/16 51.0 6.25 10.65
T 160729P00051500 P 07/29/16 51.5 6.75 11.15
T 160729P00052000 P 07/29/16 52.0 7.25 11.65
T 160729P00052500 P 07/29/16 52.5 7.75 12.10
T 160729P00053000 P 07/29/16 53.0 8.25 12.60
T 160729P00055000 P 07/29/16 55.0 10.25 14.60
T 160805C00032000 C 08/05/16 32.0 8.20 12.65
T 160805C00033000 C 08/05/16 33.0 7.10 10.10
T 160805C00034000 C 08/05/16 34.0 6.05 9.20
T 160805C00034500 C 08/05/16 34.5 5.80 9.50
T 160805C00035000 C 08/05/16 35.0 5.30 8.30
T 160805C00035500 C 08/05/16 35.5 6.75 6.95
T 160805C00036000 C 08/05/16 36.0 6.25 6.70
T 160805C00036500 C 08/05/16 36.5 5.75 6.15
T 160805C00037000 C 08/05/16 37.0 5.25 5.60
T 160805C00037500 C 08/05/16 37.5 4.75 4.95
T 160805C00038000 C 08/05/16 38.0 4.25 4.50
T 160805C00038500 C 08/05/16 38.5 3.75 4.00
T 160805C00039000 C 08/05/16 39.0 3.25 3.45
T 160805C00039500 C 08/05/16 39.5 2.86 3.25
T 160805C00040000 C 08/05/16 40.0 2.35 2.42
T 160805C00040500 C 08/05/16 40.5 1.87 1.93
T 160805C00041000 C 08/05/16 41.0 1.42 1.47
T 160805C00041500 C 08/05/16 41.5 0.98 1.02
T 160805C00042000 C 08/05/16 42.0 0.60 0.62
T 160805C00042500 C 08/05/16 42.5 0.30 0.32
T 160805C00043000 C 08/05/16 43.0 0.11 0.13
T 160805C00043500 C 08/05/16 43.5 0.03 0.05
T 160805C00044000 C 08/05/16 44.0 0.01 0.02
T 160805C00044500 C 08/05/16 44.5 0.00 0.02
T 160805C00045000 C 08/05/16 45.0 0.00 0.03
T 160805C00045500 C 08/05/16 45.5 0.00 0.03
T 160805C00046000 C 08/05/16 46.0 0.00 0.03
T 160805C00046500 C 08/05/16 46.5 0.00 0.03
T 160805C00047000 C 08/05/16 47.0 0.00 0.03
T 160805C00047500 C 08/05/16 47.5 0.00 0.03
T 160805C00048000 C 08/05/16 48.0 0.00 0.03
T 160805C00048500 C 08/05/16 48.5 0.00 0.03
T 160805C00049000 C 08/05/16 49.0 0.00 0.03
T 160805C00049500 C 08/05/16 49.5 0.00 0.03
T 160805C00050000 C 08/05/16 50.0 0.00 0.03
T 160805C00050500 C 08/05/16 50.5 0.00 0.03
T 160805C00051000 C 08/05/16 51.0 0.00 0.03
T 160805C00051500 C 08/05/16 51.5 0.00 0.03
T 160805C00052000 C 08/05/16 52.0 0.00 0.03
T 160805C00052500 C 08/05/16 52.5 0.00 0.03
T 160805C00053000 C 08/05/16 53.0 0.00 0.03
T 160805P00032000 P 08/05/16 32.0 0.00 0.03
T 160805P00033000 P 08/05/16 33.0 0.00 0.03
T 160805P00034000 P 08/05/16 34.0 0.00 0.03
T 160805P00034500 P 08/05/16 34.5 0.00 0.03
T 160805P00035000 P 08/05/16 35.0 0.00 0.03
T 160805P00035500 P 08/05/16 35.5 0.00 0.03
T 160805P00036000 P 08/05/16 36.0 0.00 0.03
T 160805P00036500 P 08/05/16 36.5 0.00 0.03
T 160805P00037000 P 08/05/16 37.0 0.00 0.03
T 160805P00037500 P 08/05/16 37.5 0.00 0.03
T 160805P00038000 P 08/05/16 38.0 0.00 0.04
T 160805P00038500 P 08/05/16 38.5 0.00 0.02
T 160805P00039000 P 08/05/16 39.0 0.00 0.02
T 160805P00039500 P 08/05/16 39.5 0.01 0.03
T 160805P00040000 P 08/05/16 40.0 0.02 0.04
T 160805P00040500 P 08/05/16 40.5 0.04 0.05
T 160805P00041000 P 08/05/16 41.0 0.06 0.08
T 160805P00041500 P 08/05/16 41.5 0.12 0.13
T 160805P00042000 P 08/05/16 42.0 0.22 0.24
T 160805P00042500 P 08/05/16 42.5 0.42 0.44
T 160805P00043000 P 08/05/16 43.0 0.73 0.76
T 160805P00043500 P 08/05/16 43.5 1.15 1.19
T 160805P00044000 P 08/05/16 44.0 1.62 1.67
T 160805P00044500 P 08/05/16 44.5 2.11 2.15
T 160805P00045000 P 08/05/16 45.0 2.61 2.65
T 160805P00045500 P 08/05/16 45.5 3.00 3.20
T 160805P00046000 P 08/05/16 46.0 3.25 3.80
T 160805P00046500 P 08/05/16 46.5 3.20 4.30
T 160805P00047000 P 08/05/16 47.0 4.15 4.80
T 160805P00047500 P 08/05/16 47.5 3.50 5.25
T 160805P00048000 P 08/05/16 48.0 4.15 5.80
T 160805P00048500 P 08/05/16 48.5 4.65 6.25
T 160805P00049000 P 08/05/16 49.0 5.15 6.80
T 160805P00049500 P 08/05/16 49.5 6.55 7.25
T 160805P00050000 P 08/05/16 50.0 6.20 7.75
T 160805P00050500 P 08/05/16 50.5 6.00 10.10
T 160805P00051000 P 08/05/16 51.0 6.40 10.60
T 160805P00051500 P 08/05/16 51.5 6.80 11.10
T 160805P00052000 P 08/05/16 52.0 7.40 11.60
T 160805P00052500 P 08/05/16 52.5 8.00 12.10
T 160805P00053000 P 08/05/16 53.0 8.40 12.60
T 160812C00033000 C 08/12/16 33.0 7.30 10.20
T 160812C00034000 C 08/12/16 34.0 6.40 10.00
T 160812C00035000 C 08/12/16 35.0 7.30 7.45
T 160812C00035500 C 08/12/16 35.5 6.70 7.20
T 160812C00036000 C 08/12/16 36.0 6.25 6.50
T 160812C00036500 C 08/12/16 36.5 5.75 5.95
T 160812C00037000 C 08/12/16 37.0 5.20 5.70
T 160812C00037500 C 08/12/16 37.5 4.75 5.05
T 160812C00038000 C 08/12/16 38.0 4.25 4.50
T 160812C00038500 C 08/12/16 38.5 3.75 4.25
T 160812C00039000 C 08/12/16 39.0 3.30 3.50
T 160812C00039500 C 08/12/16 39.5 2.87 2.94
T 160812C00040000 C 08/12/16 40.0 2.39 2.46
T 160812C00040500 C 08/12/16 40.5 1.94 1.98
T 160812C00041000 C 08/12/16 41.0 1.48 1.51
T 160812C00041500 C 08/12/16 41.5 1.06 1.10
T 160812C00042000 C 08/12/16 42.0 0.69 0.72
T 160812C00042500 C 08/12/16 42.5 0.40 0.42
T 160812C00043000 C 08/12/16 43.0 0.18 0.22
T 160812C00043500 C 08/12/16 43.5 0.08 0.12
T 160812C00044000 C 08/12/16 44.0 0.02 0.05
T 160812C00044500 C 08/12/16 44.5 0.00 0.03
T 160812C00045000 C 08/12/16 45.0 0.00 0.03
T 160812C00045500 C 08/12/16 45.5 0.00 0.03
T 160812C00046000 C 08/12/16 46.0 0.00 0.03
T 160812C00046500 C 08/12/16 46.5 0.00 0.03
T 160812C00047000 C 08/12/16 47.0 0.00 0.03
T 160812C00047500 C 08/12/16 47.5 0.00 0.03
T 160812C00048000 C 08/12/16 48.0 0.00 0.03
T 160812C00048500 C 08/12/16 48.5 0.00 0.03
T 160812C00049000 C 08/12/16 49.0 0.00 0.03
T 160812C00049500 C 08/12/16 49.5 0.00 0.03
T 160812C00050000 C 08/12/16 50.0 0.00 0.03
T 160812C00050500 C 08/12/16 50.5 0.00 0.03
T 160812C00051000 C 08/12/16 51.0 0.00 0.03
T 160812C00051500 C 08/12/16 51.5 0.00 0.03
T 160812C00052000 C 08/12/16 52.0 0.00 0.03
T 160812C00052500 C 08/12/16 52.5 0.00 0.03
T 160812C00053000 C 08/12/16 53.0 0.00 0.03
T 160812P00033000 P 08/12/16 33.0 0.00 0.03
T 160812P00034000 P 08/12/16 34.0 0.00 0.03
T 160812P00035000 P 08/12/16 35.0 0.00 0.03
T 160812P00035500 P 08/12/16 35.5 0.00 0.03
T 160812P00036000 P 08/12/16 36.0 0.00 0.04
T 160812P00036500 P 08/12/16 36.5 0.00 0.04
T 160812P00037000 P 08/12/16 37.0 0.00 0.04
T 160812P00037500 P 08/12/16 37.5 0.00 0.05
T 160812P00038000 P 08/12/16 38.0 0.00 0.05
T 160812P00038500 P 08/12/16 38.5 0.01 0.05
T 160812P00039000 P 08/12/16 39.0 0.01 0.06
T 160812P00039500 P 08/12/16 39.5 0.01 0.07
T 160812P00040000 P 08/12/16 40.0 0.02 0.08
T 160812P00040500 P 08/12/16 40.5 0.05 0.10
T 160812P00041000 P 08/12/16 41.0 0.11 0.14
T 160812P00041500 P 08/12/16 41.5 0.18 0.22
T 160812P00042000 P 08/12/16 42.0 0.32 0.34
T 160812P00042500 P 08/12/16 42.5 0.52 0.54
T 160812P00043000 P 08/12/16 43.0 0.81 0.84
T 160812P00043500 P 08/12/16 43.5 1.19 1.23
T 160812P00044000 P 08/12/16 44.0 1.63 1.68
T 160812P00044500 P 08/12/16 44.5 2.11 2.16
T 160812P00045000 P 08/12/16 45.0 2.60 2.65
T 160812P00045500 P 08/12/16 45.5 3.00 3.25
T 160812P00046000 P 08/12/16 46.0 3.25 3.70
T 160812P00046500 P 08/12/16 46.5 3.70 4.25
T 160812P00047000 P 08/12/16 47.0 4.20 4.75
T 160812P00047500 P 08/12/16 47.5 4.70 5.25
T 160812P00048000 P 08/12/16 48.0 5.20 5.75
T 160812P00048500 P 08/12/16 48.5 5.60 6.20
T 160812P00049000 P 08/12/16 49.0 6.10 6.75
T 160812P00049500 P 08/12/16 49.5 6.60 7.30
T 160812P00050000 P 08/12/16 50.0 7.10 7.75
T 160812P00050500 P 08/12/16 50.5 5.75 10.05
T 160812P00051000 P 08/12/16 51.0 6.35 10.60
T 160812P00051500 P 08/12/16 51.5 7.00 11.15
T 160812P00052000 P 08/12/16 52.0 7.45 11.65
T 160812P00052500 P 08/12/16 52.5 7.75 12.15
T 160812P00053000 P 08/12/16 53.0 8.35 12.60
T 160819C00024000 C 08/19/16 24.0 16.10 18.90
T 160819C00025000 C 08/19/16 25.0 15.25 17.90
T 160819C00026000 C 08/19/16 26.0 14.30 17.35
T 160819C00027000 C 08/19/16 27.0 13.20 15.90
T 160819C00028000 C 08/19/16 28.0 12.20 15.05
T 160819C00029000 C 08/19/16 29.0 11.20 13.90
T 160819C00030000 C 08/19/16 30.0 10.45 12.80
T 160819C00031000 C 08/19/16 31.0 10.80 11.50
T 160819C00031500 C 08/19/16 31.5 10.30 11.00
T 160819C00032000 C 08/19/16 32.0 9.80 10.50
T 160819C00032500 C 08/19/16 32.5 9.30 10.05
T 160819C00033000 C 08/19/16 33.0 8.80 9.60
T 160819C00033500 C 08/19/16 33.5 8.30 9.05
T 160819C00034000 C 08/19/16 34.0 7.80 8.55
T 160819C00034500 C 08/19/16 34.5 7.30 8.00
T 160819C00035000 C 08/19/16 35.0 6.80 7.55
T 160819C00035500 C 08/19/16 35.5 6.75 7.30
T 160819C00036000 C 08/19/16 36.0 6.25 6.80
T 160819C00036500 C 08/19/16 36.5 5.75 6.30
T 160819C00037000 C 08/19/16 37.0 5.30 5.65
T 160819C00037500 C 08/19/16 37.5 4.80 5.25
T 160819C00038000 C 08/19/16 38.0 4.30 4.55
T 160819C00038500 C 08/19/16 38.5 3.80 4.05
T 160819C00039000 C 08/19/16 39.0 3.30 3.55
T 160819C00039500 C 08/19/16 39.5 2.91 3.05
T 160819C00040000 C 08/19/16 40.0 2.45 2.48
T 160819C00040500 C 08/19/16 40.5 1.99 2.02
T 160819C00041000 C 08/19/16 41.0 1.55 1.58
T 160819C00041500 C 08/19/16 41.5 1.14 1.17
T 160819C00042000 C 08/19/16 42.0 0.79 0.81
T 160819C00042500 C 08/19/16 42.5 0.50 0.52
T 160819C00043000 C 08/19/16 43.0 0.28 0.29
T 160819C00043500 C 08/19/16 43.5 0.14 0.15
T 160819C00044000 C 08/19/16 44.0 0.06 0.08
T 160819C00044500 C 08/19/16 44.5 0.02 0.04
T 160819C00045000 C 08/19/16 45.0 0.01 0.02
T 160819C00045500 C 08/19/16 45.5 0.00 0.03
T 160819C00046000 C 08/19/16 46.0 0.00 0.03
T 160819C00046500 C 08/19/16 46.5 0.00 0.03
T 160819C00047000 C 08/19/16 47.0 0.00 0.03
T 160819C00047500 C 08/19/16 47.5 0.00 0.03
T 160819C00048000 C 08/19/16 48.0 0.00 0.03
T 160819C00048500 C 08/19/16 48.5 0.00 0.03
T 160819C00049000 C 08/19/16 49.0 0.00 0.03
T 160819C00049500 C 08/19/16 49.5 0.00 0.03
T 160819C00050000 C 08/19/16 50.0 0.00 0.03
T 160819C00051000 C 08/19/16 51.0 0.00 0.03
T 160819C00052000 C 08/19/16 52.0 0.00 0.03
T 160819C00053000 C 08/19/16 53.0 0.00 0.03
T 160819P00024000 P 08/19/16 24.0 0.00 0.03
T 160819P00025000 P 08/19/16 25.0 0.00 0.03
T 160819P00026000 P 08/19/16 26.0 0.00 0.03
T 160819P00027000 P 08/19/16 27.0 0.00 0.01
T 160819P00028000 P 08/19/16 28.0 0.00 0.01
T 160819P00029000 P 08/19/16 29.0 0.00 0.01
T 160819P00030000 P 08/19/16 30.0 0.00 0.01
T 160819P00031000 P 08/19/16 31.0 0.00 0.01
T 160819P00031500 P 08/19/16 31.5 0.00 0.03
T 160819P00032000 P 08/19/16 32.0 0.00 0.01
T 160819P00032500 P 08/19/16 32.5 0.00 0.03
T 160819P00033000 P 08/19/16 33.0 0.00 0.03
T 160819P00033500 P 08/19/16 33.5 0.00 0.03
T 160819P00034000 P 08/19/16 34.0 0.00 0.01
T 160819P00034500 P 08/19/16 34.5 0.00 0.04
T 160819P00035000 P 08/19/16 35.0 0.00 0.01
T 160819P00035500 P 08/19/16 35.5 0.00 0.04
T 160819P00036000 P 08/19/16 36.0 0.00 0.01
T 160819P00036500 P 08/19/16 36.5 0.00 0.02
T 160819P00037000 P 08/19/16 37.0 0.01 0.02
T 160819P00037500 P 08/19/16 37.5 0.02 0.03
T 160819P00038000 P 08/19/16 38.0 0.02 0.03
T 160819P00038500 P 08/19/16 38.5 0.03 0.04
T 160819P00039000 P 08/19/16 39.0 0.04 0.05
T 160819P00039500 P 08/19/16 39.5 0.05 0.07
T 160819P00040000 P 08/19/16 40.0 0.08 0.09
T 160819P00040500 P 08/19/16 40.5 0.11 0.13
T 160819P00041000 P 08/19/16 41.0 0.17 0.19
T 160819P00041500 P 08/19/16 41.5 0.26 0.28
T 160819P00042000 P 08/19/16 42.0 0.41 0.42
T 160819P00042500 P 08/19/16 42.5 0.61 0.63
T 160819P00043000 P 08/19/16 43.0 0.88 0.91
T 160819P00043500 P 08/19/16 43.5 1.24 1.28
T 160819P00044000 P 08/19/16 44.0 1.67 1.70
T 160819P00044500 P 08/19/16 44.5 2.13 2.17
T 160819P00045000 P 08/19/16 45.0 2.62 2.65
T 160819P00045500 P 08/19/16 45.5 3.00 3.20
T 160819P00046000 P 08/19/16 46.0 3.25 3.75
T 160819P00046500 P 08/19/16 46.5 3.75 4.30
T 160819P00047000 P 08/19/16 47.0 4.20 4.75
T 160819P00047500 P 08/19/16 47.5 4.70 5.25
T 160819P00048000 P 08/19/16 48.0 5.20 5.85
T 160819P00048500 P 08/19/16 48.5 5.70 6.30
T 160819P00049000 P 08/19/16 49.0 6.20 6.80
T 160819P00049500 P 08/19/16 49.5 6.55 7.30
T 160819P00050000 P 08/19/16 50.0 7.20 7.70
T 160819P00051000 P 08/19/16 51.0 7.90 9.35
T 160819P00052000 P 08/19/16 52.0 8.90 10.40
T 160819P00053000 P 08/19/16 53.0 8.50 11.35
T 160826C00033000 C 08/26/16 33.0 8.50 9.70
T 160826C00034000 C 08/26/16 34.0 7.50 8.70
T 160826C00035000 C 08/26/16 35.0 5.75 7.65
T 160826C00035500 C 08/26/16 35.5 6.75 7.15
T 160826C00036000 C 08/26/16 36.0 6.30 6.55
T 160826C00036500 C 08/26/16 36.5 5.80 6.05
T 160826C00037000 C 08/26/16 37.0 5.30 5.55
T 160826C00037500 C 08/26/16 37.5 4.80 5.15
T 160826C00038000 C 08/26/16 38.0 4.30 4.55
T 160826C00038500 C 08/26/16 38.5 3.80 4.05
T 160826C00039000 C 08/26/16 39.0 3.35 3.55
T 160826C00039500 C 08/26/16 39.5 2.94 3.10
T 160826C00040000 C 08/26/16 40.0 2.49 2.53
T 160826C00040500 C 08/26/16 40.5 2.04 2.08
T 160826C00041000 C 08/26/16 41.0 1.60 1.65
T 160826C00041500 C 08/26/16 41.5 1.21 1.24
T 160826C00042000 C 08/26/16 42.0 0.86 0.89
T 160826C00042500 C 08/26/16 42.5 0.57 0.60
T 160826C00043000 C 08/26/16 43.0 0.33 0.37
T 160826C00043500 C 08/26/16 43.5 0.18 0.21
T 160826C00044000 C 08/26/16 44.0 0.08 0.12
T 160826C00044500 C 08/26/16 44.5 0.04 0.08
T 160826C00045000 C 08/26/16 45.0 0.01 0.05
T 160826C00045500 C 08/26/16 45.5 0.00 0.04
T 160826C00046000 C 08/26/16 46.0 0.00 0.03
T 160826C00046500 C 08/26/16 46.5 0.00 0.03
T 160826C00047000 C 08/26/16 47.0 0.00 0.02
T 160826C00047500 C 08/26/16 47.5 0.00 0.02
T 160826C00048000 C 08/26/16 48.0 0.00 0.02
T 160826C00048500 C 08/26/16 48.5 0.00 0.02
T 160826C00049000 C 08/26/16 49.0 0.00 0.02
T 160826C00049500 C 08/26/16 49.5 0.00 0.02
T 160826C00050000 C 08/26/16 50.0 0.00 0.02
T 160826C00050500 C 08/26/16 50.5 0.00 0.02
T 160826C00051000 C 08/26/16 51.0 0.00 0.02
T 160826C00051500 C 08/26/16 51.5 0.00 0.02
T 160826C00052000 C 08/26/16 52.0 0.00 0.02
T 160826C00052500 C 08/26/16 52.5 0.00 0.02
T 160826C00053000 C 08/26/16 53.0 0.00 0.02
T 160826P00033000 P 08/26/16 33.0 0.00 0.03
T 160826P00034000 P 08/26/16 34.0 0.00 0.03
T 160826P00035000 P 08/26/16 35.0 0.00 0.04
T 160826P00035500 P 08/26/16 35.5 0.01 0.04
T 160826P00036000 P 08/26/16 36.0 0.01 0.05
T 160826P00036500 P 08/26/16 36.5 0.01 0.06
T 160826P00037000 P 08/26/16 37.0 0.01 0.06
T 160826P00037500 P 08/26/16 37.5 0.02 0.07
T 160826P00038000 P 08/26/16 38.0 0.02 0.07
T 160826P00038500 P 08/26/16 38.5 0.03 0.08
T 160826P00039000 P 08/26/16 39.0 0.05 0.09
T 160826P00039500 P 08/26/16 39.5 0.06 0.11
T 160826P00040000 P 08/26/16 40.0 0.09 0.14
T 160826P00040500 P 08/26/16 40.5 0.15 0.19
T 160826P00041000 P 08/26/16 41.0 0.22 0.25
T 160826P00041500 P 08/26/16 41.5 0.33 0.36
T 160826P00042000 P 08/26/16 42.0 0.48 0.50
T 160826P00042500 P 08/26/16 42.5 0.68 0.71
T 160826P00043000 P 08/26/16 43.0 0.95 0.98
T 160826P00043500 P 08/26/16 43.5 1.29 1.32
T 160826P00044000 P 08/26/16 44.0 1.69 1.73
T 160826P00044500 P 08/26/16 44.5 2.13 2.19
T 160826P00045000 P 08/26/16 45.0 2.61 2.67
T 160826P00045500 P 08/26/16 45.5 3.00 3.20
T 160826P00046000 P 08/26/16 46.0 3.25 3.80
T 160826P00046500 P 08/26/16 46.5 3.75 4.30
T 160826P00047000 P 08/26/16 47.0 4.20 4.75
T 160826P00047500 P 08/26/16 47.5 4.70 5.25
T 160826P00048000 P 08/26/16 48.0 5.20 5.80
T 160826P00048500 P 08/26/16 48.5 5.60 6.25
T 160826P00049000 P 08/26/16 49.0 6.10 6.80
T 160826P00049500 P 08/26/16 49.5 6.60 7.30
T 160826P00050000 P 08/26/16 50.0 7.10 7.80
T 160826P00050500 P 08/26/16 50.5 6.00 10.15
T 160826P00051000 P 08/26/16 51.0 6.45 10.65
T 160826P00051500 P 08/26/16 51.5 6.90 11.15
T 160826P00052000 P 08/26/16 52.0 7.40 11.65
T 160826P00052500 P 08/26/16 52.5 7.95 12.10
T 160826P00053000 P 08/26/16 53.0 8.45 12.60
T 160902C00033000 C 09/02/16 33.0 9.00 9.90
T 160902C00034000 C 09/02/16 34.0 6.80 8.95
T 160902C00035000 C 09/02/16 35.0 7.30 7.70
T 160902C00035500 C 09/02/16 35.5 6.80 7.05
T 160902C00036000 C 09/02/16 36.0 6.30 6.70
T 160902C00036500 C 09/02/16 36.5 5.80 6.20
T 160902C00037000 C 09/02/16 37.0 5.30 5.70
T 160902C00037500 C 09/02/16 37.5 4.80 5.05
T 160902C00038000 C 09/02/16 38.0 4.30 4.70
T 160902C00038500 C 09/02/16 38.5 3.85 4.20
T 160902C00039000 C 09/02/16 39.0 3.35 3.55
T 160902C00039500 C 09/02/16 39.5 2.99 3.20
T 160902C00040000 C 09/02/16 40.0 2.53 2.58
T 160902C00040500 C 09/02/16 40.5 2.09 2.13
T 160902C00041000 C 09/02/16 41.0 1.67 1.71
T 160902C00041500 C 09/02/16 41.5 1.28 1.32
T 160902C00042000 C 09/02/16 42.0 0.94 0.97
T 160902C00042500 C 09/02/16 42.5 0.65 0.68
T 160902C00043000 C 09/02/16 43.0 0.40 0.44
T 160902C00043500 C 09/02/16 43.5 0.24 0.29
T 160902C00044000 C 09/02/16 44.0 0.13 0.16
T 160902C00044500 C 09/02/16 44.5 0.06 0.12
T 160902C00045000 C 09/02/16 45.0 0.03 0.07
T 160902C00045500 C 09/02/16 45.5 0.01 0.04
T 160902C00046000 C 09/02/16 46.0 0.00 0.04
T 160902C00046500 C 09/02/16 46.5 0.00 0.03
T 160902C00047000 C 09/02/16 47.0 0.00 0.03
T 160902C00047500 C 09/02/16 47.5 0.00 0.03
T 160902C00048000 C 09/02/16 48.0 0.00 0.02
T 160902C00048500 C 09/02/16 48.5 0.00 0.02
T 160902C00049000 C 09/02/16 49.0 0.00 0.02
T 160902C00049500 C 09/02/16 49.5 0.00 0.02
T 160902C00050000 C 09/02/16 50.0 0.00 0.02
T 160902C00050500 C 09/02/16 50.5 0.00 0.02
T 160902C00051000 C 09/02/16 51.0 0.00 0.02
T 160902C00051500 C 09/02/16 51.5 0.00 0.02
T 160902C00052000 C 09/02/16 52.0 0.00 0.02
T 160902C00052500 C 09/02/16 52.5 0.00 0.02
T 160902C00053000 C 09/02/16 53.0 0.00 0.02
T 160902P00033000 P 09/02/16 33.0 0.00 0.04
T 160902P00034000 P 09/02/16 34.0 0.00 0.04
T 160902P00035000 P 09/02/16 35.0 0.01 0.05
T 160902P00035500 P 09/02/16 35.5 0.01 0.06
T 160902P00036000 P 09/02/16 36.0 0.01 0.06
T 160902P00036500 P 09/02/16 36.5 0.02 0.07
T 160902P00037000 P 09/02/16 37.0 0.02 0.07
T 160902P00037500 P 09/02/16 37.5 0.03 0.08
T 160902P00038000 P 09/02/16 38.0 0.04 0.09
T 160902P00038500 P 09/02/16 38.5 0.05 0.10
T 160902P00039000 P 09/02/16 39.0 0.07 0.13
T 160902P00039500 P 09/02/16 39.5 0.09 0.14
T 160902P00040000 P 09/02/16 40.0 0.13 0.18
T 160902P00040500 P 09/02/16 40.5 0.20 0.24
T 160902P00041000 P 09/02/16 41.0 0.27 0.31
T 160902P00041500 P 09/02/16 41.5 0.39 0.43
T 160902P00042000 P 09/02/16 42.0 0.55 0.57
T 160902P00042500 P 09/02/16 42.5 0.75 0.78
T 160902P00043000 P 09/02/16 43.0 1.01 1.05
T 160902P00043500 P 09/02/16 43.5 1.34 1.38
T 160902P00044000 P 09/02/16 44.0 1.73 1.77
T 160902P00044500 P 09/02/16 44.5 2.16 2.22
T 160902P00045000 P 09/02/16 45.0 2.62 2.68
T 160902P00045500 P 09/02/16 45.5 3.00 3.25
T 160902P00046000 P 09/02/16 46.0 3.20 3.80
T 160902P00046500 P 09/02/16 46.5 3.60 4.35
T 160902P00047000 P 09/02/16 47.0 4.15 4.80
T 160902P00047500 P 09/02/16 47.5 4.70 5.30
T 160902P00048000 P 09/02/16 48.0 5.20 5.80
T 160902P00048500 P 09/02/16 48.5 5.60 6.25
T 160902P00049000 P 09/02/16 49.0 6.10 6.75
T 160902P00049500 P 09/02/16 49.5 6.60 7.25
T 160902P00050000 P 09/02/16 50.0 7.10 7.75
T 160902P00050500 P 09/02/16 50.5 5.90 10.10
T 160902P00051000 P 09/02/16 51.0 6.45 10.60
T 160902P00051500 P 09/02/16 51.5 6.95 11.10
T 160902P00052000 P 09/02/16 52.0 7.40 11.60
T 160902P00052500 P 09/02/16 52.5 7.90 12.10
T 160902P00053000 P 09/02/16 53.0 8.25 12.60
T 160916C00027000 C 09/16/16 27.0 14.80 15.70
T 160916C00028000 C 09/16/16 28.0 13.80 14.65
T 160916C00029000 C 09/16/16 29.0 13.05 13.90
T 160916C00030000 C 09/16/16 30.0 10.80 12.80
T 160916C00031000 C 09/16/16 31.0 11.10 11.85
T 160916C00032000 C 09/16/16 32.0 10.10 10.60
T 160916C00033000 C 09/16/16 33.0 9.25 9.75
T 160916C00034000 C 09/16/16 34.0 8.30 8.60
T 160916C00035000 C 09/16/16 35.0 7.30 7.60
T 160916C00036000 C 09/16/16 36.0 6.35 6.60
T 160916C00037000 C 09/16/16 37.0 5.25 5.95
T 160916C00038000 C 09/16/16 38.0 4.45 4.60
T 160916C00039000 C 09/16/16 39.0 3.45 3.65
T 160916C00040000 C 09/16/16 40.0 2.63 2.66
T 160916C00041000 C 09/16/16 41.0 1.80 1.83
T 160916C00042000 C 09/16/16 42.0 1.09 1.12
T 160916C00043000 C 09/16/16 43.0 0.56 0.57
T 160916C00044000 C 09/16/16 44.0 0.22 0.24
T 160916C00045000 C 09/16/16 45.0 0.07 0.09
T 160916C00046000 C 09/16/16 46.0 0.02 0.03
T 160916C00047000 C 09/16/16 47.0 0.00 0.03
T 160916C00048000 C 09/16/16 48.0 0.00 0.03
T 160916C00049000 C 09/16/16 49.0 0.00 0.02
T 160916C00050000 C 09/16/16 50.0 0.00 0.02
T 160916C00055000 C 09/16/16 55.0 0.00 0.02
T 160916C00060000 C 09/16/16 60.0 0.00 0.02
T 160916P00027000 P 09/16/16 27.0 0.00 0.02
T 160916P00028000 P 09/16/16 28.0 0.00 0.02
T 160916P00029000 P 09/16/16 29.0 0.00 0.02
T 160916P00030000 P 09/16/16 30.0 0.00 0.02
T 160916P00031000 P 09/16/16 31.0 0.00 0.03
T 160916P00032000 P 09/16/16 32.0 0.01 0.04
T 160916P00033000 P 09/16/16 33.0 0.02 0.04
T 160916P00034000 P 09/16/16 34.0 0.03 0.05
T 160916P00035000 P 09/16/16 35.0 0.04 0.06
T 160916P00036000 P 09/16/16 36.0 0.06 0.07
T 160916P00037000 P 09/16/16 37.0 0.07 0.09
T 160916P00038000 P 09/16/16 38.0 0.11 0.12
T 160916P00039000 P 09/16/16 39.0 0.15 0.17
T 160916P00040000 P 09/16/16 40.0 0.24 0.26
T 160916P00041000 P 09/16/16 41.0 0.40 0.43
T 160916P00042000 P 09/16/16 42.0 0.69 0.71
T 160916P00043000 P 09/16/16 43.0 1.15 1.17
T 160916P00044000 P 09/16/16 44.0 1.81 1.85
T 160916P00045000 P 09/16/16 45.0 2.66 2.70
T 160916P00046000 P 09/16/16 46.0 3.25 3.75
T 160916P00047000 P 09/16/16 47.0 4.25 4.80
T 160916P00048000 P 09/16/16 48.0 5.15 5.80
T 160916P00049000 P 09/16/16 49.0 6.15 6.75
T 160916P00050000 P 09/16/16 50.0 7.15 7.80
T 160916P00055000 P 09/16/16 55.0 10.50 14.75
T 160916P00060000 P 09/16/16 60.0 15.50 18.20
T 161021C00018000 C 10/21/16 18.0 22.10 26.60
T 161021C00019000 C 10/21/16 19.0 21.35 24.95
T 161021C00020000 C 10/21/16 20.0 20.35 24.00
T 161021C00021000 C 10/21/16 21.0 19.25 22.90
T 161021C00022000 C 10/21/16 22.0 18.50 20.80
T 161021C00023000 C 10/21/16 23.0 17.25 20.95
T 161021C00024000 C 10/21/16 24.0 16.35 19.95
T 161021C00025000 C 10/21/16 25.0 15.55 17.90
T 161021C00026000 C 10/21/16 26.0 15.30 17.90
T 161021C00027000 C 10/21/16 27.0 15.10 15.80
T 161021C00028000 C 10/21/16 28.0 14.10 14.90
T 161021C00029000 C 10/21/16 29.0 13.10 13.90
T 161021C00030000 C 10/21/16 30.0 12.00 12.90
T 161021C00031000 C 10/21/16 31.0 11.05 11.90
T 161021C00032000 C 10/21/16 32.0 10.25 10.75
T 161021C00033000 C 10/21/16 33.0 9.20 9.90
T 161021C00034000 C 10/21/16 34.0 8.30 8.95
T 161021C00035000 C 10/21/16 35.0 7.35 7.70
T 161021C00036000 C 10/21/16 36.0 6.35 6.80
T 161021C00037000 C 10/21/16 37.0 5.40 5.75
T 161021C00038000 C 10/21/16 38.0 4.45 4.80
T 161021C00039000 C 10/21/16 39.0 3.55 3.80
T 161021C00040000 C 10/21/16 40.0 2.77 2.81
T 161021C00041000 C 10/21/16 41.0 1.98 2.01
T 161021C00042000 C 10/21/16 42.0 1.30 1.33
T 161021C00043000 C 10/21/16 43.0 0.76 0.79
T 161021C00044000 C 10/21/16 44.0 0.40 0.43
T 161021C00045000 C 10/21/16 45.0 0.18 0.21
T 161021C00046000 C 10/21/16 46.0 0.07 0.12
T 161021C00047000 C 10/21/16 47.0 0.02 0.07
T 161021C00048000 C 10/21/16 48.0 0.00 0.04
T 161021C00049000 C 10/21/16 49.0 0.00 0.03
T 161021C00050000 C 10/21/16 50.0 0.00 0.03
T 161021P00018000 P 10/21/16 18.0 0.00 0.02
T 161021P00019000 P 10/21/16 19.0 0.00 0.02
T 161021P00020000 P 10/21/16 20.0 0.00 0.02
T 161021P00021000 P 10/21/16 21.0 0.00 0.02
T 161021P00022000 P 10/21/16 22.0 0.00 0.03
T 161021P00023000 P 10/21/16 23.0 0.00 0.03
T 161021P00024000 P 10/21/16 24.0 0.00 0.03
T 161021P00025000 P 10/21/16 25.0 0.00 0.03
T 161021P00026000 P 10/21/16 26.0 0.00 0.04
T 161021P00027000 P 10/21/16 27.0 0.01 0.04
T 161021P00028000 P 10/21/16 28.0 0.02 0.05
T 161021P00029000 P 10/21/16 29.0 0.02 0.05
T 161021P00030000 P 10/21/16 30.0 0.03 0.06
T 161021P00031000 P 10/21/16 31.0 0.04 0.08
T 161021P00032000 P 10/21/16 32.0 0.05 0.09
T 161021P00033000 P 10/21/16 33.0 0.06 0.10
T 161021P00034000 P 10/21/16 34.0 0.08 0.11
T 161021P00035000 P 10/21/16 35.0 0.10 0.13
T 161021P00036000 P 10/21/16 36.0 0.14 0.17
T 161021P00037000 P 10/21/16 37.0 0.19 0.22
T 161021P00038000 P 10/21/16 38.0 0.26 0.30
T 161021P00039000 P 10/21/16 39.0 0.38 0.41
T 161021P00040000 P 10/21/16 40.0 0.55 0.57
T 161021P00041000 P 10/21/16 41.0 0.81 0.82
T 161021P00042000 P 10/21/16 42.0 1.19 1.22
T 161021P00043000 P 10/21/16 43.0 1.72 1.74
T 161021P00044000 P 10/21/16 44.0 2.39 2.51
T 161021P00045000 P 10/21/16 45.0 3.15 3.30
T 161021P00046000 P 10/21/16 46.0 3.65 4.25
T 161021P00047000 P 10/21/16 47.0 4.60 5.25
T 161021P00048000 P 10/21/16 48.0 5.60 6.20
T 161021P00049000 P 10/21/16 49.0 6.55 7.20
T 161021P00050000 P 10/21/16 50.0 5.85 10.25
T 161118C00028000 C 11/18/16 28.0 13.70 14.90
T 161118C00029000 C 11/18/16 29.0 12.70 13.90
T 161118C00030000 C 11/18/16 30.0 12.20 12.90
T 161118C00031000 C 11/18/16 31.0 11.30 11.80
T 161118C00032000 C 11/18/16 32.0 10.10 11.35
T 161118C00033000 C 11/18/16 33.0 9.25 9.80
T 161118C00034000 C 11/18/16 34.0 8.30 8.80
T 161118C00035000 C 11/18/16 35.0 7.35 8.25
T 161118C00036000 C 11/18/16 36.0 6.40 6.80
T 161118C00037000 C 11/18/16 37.0 5.45 6.05
T 161118C00038000 C 11/18/16 38.0 4.55 4.80
T 161118C00039000 C 11/18/16 39.0 3.70 3.85
T 161118C00040000 C 11/18/16 40.0 2.89 2.93
T 161118C00041000 C 11/18/16 41.0 2.11 2.24
T 161118C00042000 C 11/18/16 42.0 1.48 1.51
T 161118C00043000 C 11/18/16 43.0 0.96 0.99
T 161118C00044000 C 11/18/16 44.0 0.56 0.61
T 161118C00045000 C 11/18/16 45.0 0.31 0.35
T 161118C00046000 C 11/18/16 46.0 0.15 0.21
T 161118C00047000 C 11/18/16 47.0 0.07 0.12
T 161118C00048000 C 11/18/16 48.0 0.03 0.08
T 161118C00049000 C 11/18/16 49.0 0.01 0.05
T 161118C00050000 C 11/18/16 50.0 0.00 0.04
T 161118C00055000 C 11/18/16 55.0 0.00 0.02
T 161118P00028000 P 11/18/16 28.0 0.05 0.08
T 161118P00029000 P 11/18/16 29.0 0.06 0.09
T 161118P00030000 P 11/18/16 30.0 0.07 0.11
T 161118P00031000 P 11/18/16 31.0 0.08 0.12
T 161118P00032000 P 11/18/16 32.0 0.10 0.14
T 161118P00033000 P 11/18/16 33.0 0.12 0.16
T 161118P00034000 P 11/18/16 34.0 0.15 0.19
T 161118P00035000 P 11/18/16 35.0 0.19 0.23
T 161118P00036000 P 11/18/16 36.0 0.24 0.28
T 161118P00037000 P 11/18/16 37.0 0.31 0.35
T 161118P00038000 P 11/18/16 38.0 0.41 0.46
T 161118P00039000 P 11/18/16 39.0 0.55 0.60
T 161118P00040000 P 11/18/16 40.0 0.76 0.80
T 161118P00041000 P 11/18/16 41.0 1.05 1.07
T 161118P00042000 P 11/18/16 42.0 1.44 1.46
T 161118P00043000 P 11/18/16 43.0 1.94 1.97
T 161118P00044000 P 11/18/16 44.0 2.54 2.68
T 161118P00045000 P 11/18/16 45.0 3.30 3.45
T 161118P00046000 P 11/18/16 46.0 3.65 4.35
T 161118P00047000 P 11/18/16 47.0 4.65 5.35
T 161118P00048000 P 11/18/16 48.0 5.60 6.25
T 161118P00049000 P 11/18/16 49.0 6.55 7.30
T 161118P00050000 P 11/18/16 50.0 7.55 8.55
T 161118P00055000 P 11/18/16 55.0 12.35 13.35
T 170120C00018000 C 01/20/17 18.0 23.85 25.15
T 170120C00019000 C 01/20/17 19.0 22.85 24.15
T 170120C00020000 C 01/20/17 20.0 20.85 23.15
T 170120C00021000 C 01/20/17 21.0 20.85 22.15
T 170120C00022000 C 01/20/17 22.0 20.10 20.90
T 170120C00023000 C 01/20/17 23.0 19.10 19.90
T 170120C00024000 C 01/20/17 24.0 16.80 19.90
T 170120C00025000 C 01/20/17 25.0 16.90 17.90
T 170120C00026000 C 01/20/17 26.0 15.95 16.90
T 170120C00027000 C 01/20/17 27.0 14.95 15.90
T 170120C00028000 C 01/20/17 28.0 13.95 14.90
T 170120C00029000 C 01/20/17 29.0 13.20 13.90
T 170120C00030000 C 01/20/17 30.0 12.30 12.80
T 170120C00031000 C 01/20/17 31.0 11.25 11.95
T 170120C00032000 C 01/20/17 32.0 10.25 10.95
T 170120C00033000 C 01/20/17 33.0 9.30 9.85
T 170120C00034000 C 01/20/17 34.0 8.35 9.00
T 170120C00035000 C 01/20/17 35.0 7.35 7.80
T 170120C00036000 C 01/20/17 36.0 6.50 6.80
T 170120C00037000 C 01/20/17 37.0 5.55 5.80
T 170120C00038000 C 01/20/17 38.0 4.70 4.85
T 170120C00039000 C 01/20/17 39.0 3.85 3.95
T 170120C00040000 C 01/20/17 40.0 3.05 3.15
T 170120C00041000 C 01/20/17 41.0 2.37 2.43
T 170120C00042000 C 01/20/17 42.0 1.75 1.79
T 170120C00043000 C 01/20/17 43.0 1.23 1.27
T 170120C00044000 C 01/20/17 44.0 0.83 0.86
T 170120C00045000 C 01/20/17 45.0 0.53 0.56
T 170120C00046000 C 01/20/17 46.0 0.32 0.35
T 170120C00047000 C 01/20/17 47.0 0.18 0.21
T 170120C00048000 C 01/20/17 48.0 0.09 0.12
T 170120C00049000 C 01/20/17 49.0 0.05 0.08
T 170120C00050000 C 01/20/17 50.0 0.03 0.05
T 170120P00018000 P 01/20/17 18.0 0.00 0.03
T 170120P00019000 P 01/20/17 19.0 0.01 0.04
T 170120P00020000 P 01/20/17 20.0 0.02 0.05
T 170120P00021000 P 01/20/17 21.0 0.03 0.06
T 170120P00022000 P 01/20/17 22.0 0.04 0.07
T 170120P00023000 P 01/20/17 23.0 0.05 0.07
T 170120P00024000 P 01/20/17 24.0 0.06 0.08
T 170120P00025000 P 01/20/17 25.0 0.08 0.09
T 170120P00026000 P 01/20/17 26.0 0.09 0.11
T 170120P00027000 P 01/20/17 27.0 0.11 0.13
T 170120P00028000 P 01/20/17 28.0 0.13 0.17
T 170120P00029000 P 01/20/17 29.0 0.15 0.17
T 170120P00030000 P 01/20/17 30.0 0.18 0.20
T 170120P00031000 P 01/20/17 31.0 0.21 0.23
T 170120P00032000 P 01/20/17 32.0 0.25 0.27
T 170120P00033000 P 01/20/17 33.0 0.29 0.31
T 170120P00034000 P 01/20/17 34.0 0.34 0.36
T 170120P00035000 P 01/20/17 35.0 0.41 0.44
T 170120P00036000 P 01/20/17 36.0 0.50 0.52
T 170120P00037000 P 01/20/17 37.0 0.61 0.64
T 170120P00038000 P 01/20/17 38.0 0.75 0.79
T 170120P00039000 P 01/20/17 39.0 0.96 0.99
T 170120P00040000 P 01/20/17 40.0 1.22 1.25
T 170120P00041000 P 01/20/17 41.0 1.56 1.60
T 170120P00042000 P 01/20/17 42.0 1.99 2.03
T 170120P00043000 P 01/20/17 43.0 2.52 2.56
T 170120P00044000 P 01/20/17 44.0 3.15 3.20
T 170120P00045000 P 01/20/17 45.0 3.85 4.00
T 170120P00046000 P 01/20/17 46.0 4.65 4.80
T 170120P00047000 P 01/20/17 47.0 5.25 5.75
T 170120P00048000 P 01/20/17 48.0 6.00 6.75
T 170120P00049000 P 01/20/17 49.0 6.95 7.90
T 170120P00050000 P 01/20/17 50.0 7.95 8.65
T 170421C00023000 C 04/21/17 23.0 18.90 20.15
T 170421C00025000 C 04/21/17 25.0 17.10 17.90
T 170421C00030000 C 04/21/17 30.0 12.20 12.95
T 170421C00033000 C 04/21/17 33.0 9.20 10.00
T 170421C00035000 C 04/21/17 35.0 7.45 8.10
T 170421C00038000 C 04/21/17 38.0 4.85 5.00
T 170421C00040000 C 04/21/17 40.0 3.30 3.45
T 170421C00042000 C 04/21/17 42.0 2.09 2.17
T 170421C00045000 C 04/21/17 45.0 0.83 0.91
T 170421C00047000 C 04/21/17 47.0 0.38 0.45
T 170421C00050000 C 04/21/17 50.0 0.09 0.13
T 170421C00055000 C 04/21/17 55.0 0.00 0.04
T 170421C00060000 C 04/21/17 60.0 0.00 0.03
T 170421P00023000 P 04/21/17 23.0 0.13 0.17
T 170421P00025000 P 04/21/17 25.0 0.17 0.22
T 170421P00030000 P 04/21/17 30.0 0.34 0.40
T 170421P00033000 P 04/21/17 33.0 0.52 0.59
T 170421P00035000 P 04/21/17 35.0 0.71 0.80
T 170421P00038000 P 04/21/17 38.0 1.26 1.34
T 170421P00040000 P 04/21/17 40.0 1.85 1.92
T 170421P00042000 P 04/21/17 42.0 2.67 2.80
T 170421P00045000 P 04/21/17 45.0 4.50 4.65
T 170421P00047000 P 04/21/17 47.0 5.50 6.25
T 170421P00050000 P 04/21/17 50.0 8.30 9.10
T 170421P00055000 P 04/21/17 55.0 13.20 13.95
T 170421P00060000 P 04/21/17 60.0 16.55 20.90
T 170616C00020000 C 06/16/17 20.0 21.85 23.15
T 170616C00023000 C 06/16/17 23.0 18.85 20.15
T 170616C00025000 C 06/16/17 25.0 15.75 17.90
T 170616C00028000 C 06/16/17 28.0 14.15 14.90
T 170616C00030000 C 06/16/17 30.0 12.20 12.95
T 170616C00033000 C 06/16/17 33.0 7.10 10.00
T 170616C00035000 C 06/16/17 35.0 7.50 8.15
T 170616C00037000 C 06/16/17 37.0 5.80 5.95
T 170616C00040000 C 06/16/17 40.0 3.45 3.65
T 170616C00042000 C 06/16/17 42.0 2.27 2.37
T 170616C00045000 C 06/16/17 45.0 1.02 1.09
T 170616C00047000 C 06/16/17 47.0 0.51 0.59
T 170616C00050000 C 06/16/17 50.0 0.17 0.22
T 170616P00020000 P 06/16/17 20.0 0.10 0.16
T 170616P00023000 P 06/16/17 23.0 0.16 0.23
T 170616P00025000 P 06/16/17 25.0 0.21 0.28
T 170616P00028000 P 06/16/17 28.0 0.32 0.40
T 170616P00030000 P 06/16/17 30.0 0.42 0.50
T 170616P00033000 P 06/16/17 33.0 0.64 0.73
T 170616P00035000 P 06/16/17 35.0 0.87 0.97
T 170616P00037000 P 06/16/17 37.0 1.24 1.32
T 170616P00040000 P 06/16/17 40.0 2.07 2.19
T 170616P00042000 P 06/16/17 42.0 2.87 3.05
T 170616P00045000 P 06/16/17 45.0 4.65 4.85
T 170616P00047000 P 06/16/17 47.0 6.20 6.40
T 170616P00050000 P 06/16/17 50.0 8.40 9.20
T 180119C00018000 C 01/19/18 18.0 23.85 25.15
T 180119C00020000 C 01/19/18 20.0 21.85 23.15
T 180119C00023000 C 01/19/18 23.0 18.85 20.15
T 180119C00025000 C 01/19/18 25.0 16.85 18.20
T 180119C00028000 C 01/19/18 28.0 14.15 14.95
T 180119C00030000 C 01/19/18 30.0 12.20 12.95
T 180119C00032000 C 01/19/18 32.0 10.50 10.80
T 180119C00035000 C 01/19/18 35.0 7.55 8.15
T 180119C00037000 C 01/19/18 37.0 6.00 6.20
T 180119C00040000 C 01/19/18 40.0 3.90 4.05
T 180119C00042000 C 01/19/18 42.0 2.77 2.87
T 180119C00045000 C 01/19/18 45.0 1.51 1.62
T 180119C00050000 C 01/19/18 50.0 0.45 0.52
T 180119P00018000 P 01/19/18 18.0 0.22 0.25
T 180119P00020000 P 01/19/18 20.0 0.25 0.36
T 180119P00023000 P 01/19/18 23.0 0.39 0.49
T 180119P00025000 P 01/19/18 25.0 0.50 0.59
T 180119P00028000 P 01/19/18 28.0 0.71 0.80
T 180119P00030000 P 01/19/18 30.0 0.91 1.02
T 180119P00032000 P 01/19/18 32.0 1.14 1.27
T 180119P00035000 P 01/19/18 35.0 1.73 1.84
T 180119P00037000 P 01/19/18 37.0 2.26 2.36
T 180119P00040000 P 01/19/18 40.0 3.35 3.50
T 180119P00042000 P 01/19/18 42.0 4.25 4.45
T 180119P00045000 P 01/19/18 45.0 6.10 6.35
T 180119P00050000 P 01/19/18 50.0 9.90 10.30

OPRA data is delayed 15 minutes.