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 (2015-12-18)Premium Content

At&t (T)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 160212C00017500 C 02/12/16 17.5 17.50 21.05
T 160212C00018000 C 02/12/16 18.0 17.15 20.50
T 160212C00018500 C 02/12/16 18.5 16.65 20.00
T 160212C00019000 C 02/12/16 19.0 16.15 19.50
T 160212C00019500 C 02/12/16 19.5 15.20 19.00
T 160212C00020000 C 02/12/16 20.0 14.90 18.50
T 160212C00020500 C 02/12/16 20.5 14.50 16.80
T 160212C00021000 C 02/12/16 21.0 14.15 16.30
T 160212C00021500 C 02/12/16 21.5 13.20 17.00
T 160212C00022000 C 02/12/16 22.0 12.90 15.30
T 160212C00022500 C 02/12/16 22.5 12.65 16.00
T 160212C00023000 C 02/12/16 23.0 12.15 15.50
T 160212C00023500 C 02/12/16 23.5 11.30 15.00
T 160212C00024000 C 02/12/16 24.0 11.15 13.05
T 160212C00024500 C 02/12/16 24.5 10.75 12.55
T 160212C00025000 C 02/12/16 25.0 10.25 12.10
T 160212C00026000 C 02/12/16 26.0 9.15 12.50
T 160212C00027000 C 02/12/16 27.0 8.05 10.05
T 160212C00027500 C 02/12/16 27.5 7.60 9.55
T 160212C00028000 C 02/12/16 28.0 7.05 9.35
T 160212C00028500 C 02/12/16 28.5 6.65 8.60
T 160212C00029000 C 02/12/16 29.0 7.45 8.05
T 160212C00029500 C 02/12/16 29.5 6.10 7.65
T 160212C00030000 C 02/12/16 30.0 5.35 7.00
T 160212C00030500 C 02/12/16 30.5 5.95 7.80
T 160212C00031000 C 02/12/16 31.0 5.40 6.15
T 160212C00031500 C 02/12/16 31.5 4.80 5.70
T 160212C00032000 C 02/12/16 32.0 4.45 5.15
T 160212C00032500 C 02/12/16 32.5 4.00 4.65
T 160212C00033000 C 02/12/16 33.0 3.80 4.10
T 160212C00033500 C 02/12/16 33.5 3.30 3.45
T 160212C00034000 C 02/12/16 34.0 2.84 2.95
T 160212C00034500 C 02/12/16 34.5 2.30 2.46
T 160212C00035000 C 02/12/16 35.0 1.68 1.96
T 160212C00035500 C 02/12/16 35.5 1.30 1.48
T 160212C00036000 C 02/12/16 36.0 0.94 1.03
T 160212C00036500 C 02/12/16 36.5 0.61 0.64
T 160212C00037000 C 02/12/16 37.0 0.31 0.33
T 160212C00037500 C 02/12/16 37.5 0.12 0.13
T 160212C00038000 C 02/12/16 38.0 0.04 0.06
T 160212C00038500 C 02/12/16 38.5 0.01 0.03
T 160212C00039000 C 02/12/16 39.0 0.00 0.02
T 160212C00039500 C 02/12/16 39.5 0.00 0.03
T 160212C00040000 C 02/12/16 40.0 0.00 0.09
T 160212C00040500 C 02/12/16 40.5 0.00 0.13
T 160212C00041000 C 02/12/16 41.0 0.00 0.13
T 160212C00041500 C 02/12/16 41.5 0.00 0.13
T 160212C00042000 C 02/12/16 42.0 0.00 0.13
T 160212C00042500 C 02/12/16 42.5 0.00 0.13
T 160212C00043000 C 02/12/16 43.0 0.00 0.13
T 160212C00043500 C 02/12/16 43.5 0.00 0.13
T 160212C00044000 C 02/12/16 44.0 0.00 0.13
T 160212C00045000 C 02/12/16 45.0 0.00 0.13
T 160212P00017500 P 02/12/16 17.5 0.00 0.13
T 160212P00018000 P 02/12/16 18.0 0.00 0.13
T 160212P00018500 P 02/12/16 18.5 0.00 0.13
T 160212P00019000 P 02/12/16 19.0 0.00 0.13
T 160212P00019500 P 02/12/16 19.5 0.00 0.12
T 160212P00020000 P 02/12/16 20.0 0.00 0.12
T 160212P00020500 P 02/12/16 20.5 0.00 0.13
T 160212P00021000 P 02/12/16 21.0 0.00 0.13
T 160212P00021500 P 02/12/16 21.5 0.00 0.13
T 160212P00022000 P 02/12/16 22.0 0.00 0.13
T 160212P00022500 P 02/12/16 22.5 0.00 0.13
T 160212P00023000 P 02/12/16 23.0 0.00 0.12
T 160212P00023500 P 02/12/16 23.5 0.00 0.12
T 160212P00024000 P 02/12/16 24.0 0.00 0.13
T 160212P00024500 P 02/12/16 24.5 0.00 0.12
T 160212P00025000 P 02/12/16 25.0 0.00 0.13
T 160212P00026000 P 02/12/16 26.0 0.00 0.01
T 160212P00027000 P 02/12/16 27.0 0.00 0.01
T 160212P00027500 P 02/12/16 27.5 0.00 0.01
T 160212P00028000 P 02/12/16 28.0 0.00 0.13
T 160212P00028500 P 02/12/16 28.5 0.00 0.13
T 160212P00029000 P 02/12/16 29.0 0.00 0.13
T 160212P00029500 P 02/12/16 29.5 0.00 0.09
T 160212P00030000 P 02/12/16 30.0 0.00 0.12
T 160212P00030500 P 02/12/16 30.5 0.00 0.09
T 160212P00031000 P 02/12/16 31.0 0.00 0.02
T 160212P00031500 P 02/12/16 31.5 0.00 0.02
T 160212P00032000 P 02/12/16 32.0 0.00 0.02
T 160212P00032500 P 02/12/16 32.5 0.00 0.02
T 160212P00033000 P 02/12/16 33.0 0.01 0.03
T 160212P00033500 P 02/12/16 33.5 0.02 0.03
T 160212P00034000 P 02/12/16 34.0 0.02 0.03
T 160212P00034500 P 02/12/16 34.5 0.02 0.04
T 160212P00035000 P 02/12/16 35.0 0.03 0.05
T 160212P00035500 P 02/12/16 35.5 0.06 0.08
T 160212P00036000 P 02/12/16 36.0 0.12 0.14
T 160212P00036500 P 02/12/16 36.5 0.23 0.25
T 160212P00037000 P 02/12/16 37.0 0.43 0.46
T 160212P00037500 P 02/12/16 37.5 0.73 0.90
T 160212P00038000 P 02/12/16 38.0 1.02 1.45
T 160212P00038500 P 02/12/16 38.5 1.40 2.04
T 160212P00039000 P 02/12/16 39.0 1.91 2.48
T 160212P00039500 P 02/12/16 39.5 1.30 2.95
T 160212P00040000 P 02/12/16 40.0 2.90 3.55
T 160212P00040500 P 02/12/16 40.5 3.25 4.15
T 160212P00041000 P 02/12/16 41.0 3.90 4.65
T 160212P00041500 P 02/12/16 41.5 3.35 5.90
T 160212P00042000 P 02/12/16 42.0 4.20 5.40
T 160212P00042500 P 02/12/16 42.5 4.25 6.40
T 160212P00043000 P 02/12/16 43.0 5.80 6.50
T 160212P00043500 P 02/12/16 43.5 6.30 6.90
T 160212P00044000 P 02/12/16 44.0 5.35 7.50
T 160212P00045000 P 02/12/16 45.0 6.35 8.55
T 160219C00017500 C 02/19/16 17.5 17.65 21.00
T 160219C00018000 C 02/19/16 18.0 17.20 20.50
T 160219C00018500 C 02/19/16 18.5 16.65 20.00
T 160219C00019000 C 02/19/16 19.0 16.20 19.45
T 160219C00019500 C 02/19/16 19.5 15.45 19.05
T 160219C00020000 C 02/19/16 20.0 14.95 18.60
T 160219C00020500 C 02/19/16 20.5 14.50 18.10
T 160219C00021000 C 02/19/16 21.0 14.05 16.10
T 160219C00021500 C 02/19/16 21.5 13.60 15.50
T 160219C00022000 C 02/19/16 22.0 12.70 16.55
T 160219C00022500 C 02/19/16 22.5 12.70 15.00
T 160219C00023000 C 02/19/16 23.0 12.05 15.50
T 160219C00023500 C 02/19/16 23.5 11.45 15.05
T 160219C00024000 C 02/19/16 24.0 11.05 13.00
T 160219C00024500 C 02/19/16 24.5 10.75 12.60
T 160219C00025000 C 02/19/16 25.0 10.10 13.40
T 160219C00026000 C 02/19/16 26.0 9.10 11.85
T 160219C00026500 C 02/19/16 26.5 8.75 11.45
T 160219C00027000 C 02/19/16 27.0 8.20 11.35
T 160219C00027500 C 02/19/16 27.5 7.80 9.45
T 160219C00028000 C 02/19/16 28.0 8.80 9.00
T 160219C00028500 C 02/19/16 28.5 6.75 8.60
T 160219C00029000 C 02/19/16 29.0 7.50 8.10
T 160219C00029500 C 02/19/16 29.5 7.00 7.60
T 160219C00030000 C 02/19/16 30.0 6.80 7.10
T 160219C00030500 C 02/19/16 30.5 6.00 6.60
T 160219C00031000 C 02/19/16 31.0 5.80 6.10
T 160219C00031500 C 02/19/16 31.5 5.00 5.60
T 160219C00032000 C 02/19/16 32.0 4.80 5.00
T 160219C00032500 C 02/19/16 32.5 4.30 4.45
T 160219C00033000 C 02/19/16 33.0 3.80 3.95
T 160219C00033500 C 02/19/16 33.5 3.30 3.45
T 160219C00034000 C 02/19/16 34.0 2.76 2.94
T 160219C00034500 C 02/19/16 34.5 2.31 2.46
T 160219C00035000 C 02/19/16 35.0 1.94 1.99
T 160219C00035500 C 02/19/16 35.5 1.45 1.53
T 160219C00036000 C 02/19/16 36.0 1.07 1.11
T 160219C00036500 C 02/19/16 36.5 0.71 0.75
T 160219C00037000 C 02/19/16 37.0 0.43 0.45
T 160219C00037500 C 02/19/16 37.5 0.24 0.26
T 160219C00038000 C 02/19/16 38.0 0.11 0.13
T 160219C00038500 C 02/19/16 38.5 0.05 0.07
T 160219C00039000 C 02/19/16 39.0 0.02 0.04
T 160219C00039500 C 02/19/16 39.5 0.00 0.02
T 160219C00040000 C 02/19/16 40.0 0.00 0.05
T 160219C00040500 C 02/19/16 40.5 0.00 0.05
T 160219C00041000 C 02/19/16 41.0 0.00 0.05
T 160219C00041500 C 02/19/16 41.5 0.00 0.05
T 160219C00042000 C 02/19/16 42.0 0.00 0.05
T 160219C00042500 C 02/19/16 42.5 0.00 0.05
T 160219C00043000 C 02/19/16 43.0 0.00 0.05
T 160219C00043500 C 02/19/16 43.5 0.00 0.05
T 160219C00044000 C 02/19/16 44.0 0.00 0.05
T 160219C00045000 C 02/19/16 45.0 0.00 0.05
T 160219C00047000 C 02/19/16 47.0 0.00 0.05
T 160219P00017500 P 02/19/16 17.5 0.00 0.05
T 160219P00018000 P 02/19/16 18.0 0.00 0.05
T 160219P00018500 P 02/19/16 18.5 0.00 0.05
T 160219P00019000 P 02/19/16 19.0 0.00 0.05
T 160219P00019500 P 02/19/16 19.5 0.00 0.05
T 160219P00020000 P 02/19/16 20.0 0.00 0.05
T 160219P00020500 P 02/19/16 20.5 0.00 0.05
T 160219P00021000 P 02/19/16 21.0 0.00 0.05
T 160219P00021500 P 02/19/16 21.5 0.00 0.05
T 160219P00022000 P 02/19/16 22.0 0.00 0.05
T 160219P00022500 P 02/19/16 22.5 0.00 0.05
T 160219P00023000 P 02/19/16 23.0 0.00 0.05
T 160219P00023500 P 02/19/16 23.5 0.00 0.05
T 160219P00024000 P 02/19/16 24.0 0.00 0.05
T 160219P00024500 P 02/19/16 24.5 0.00 0.05
T 160219P00025000 P 02/19/16 25.0 0.00 0.05
T 160219P00026000 P 02/19/16 26.0 0.00 0.05
T 160219P00026500 P 02/19/16 26.5 0.00 0.06
T 160219P00027000 P 02/19/16 27.0 0.00 0.06
T 160219P00027500 P 02/19/16 27.5 0.00 0.06
T 160219P00028000 P 02/19/16 28.0 0.00 0.06
T 160219P00028500 P 02/19/16 28.5 0.00 0.06
T 160219P00029000 P 02/19/16 29.0 0.00 0.06
T 160219P00029500 P 02/19/16 29.5 0.00 0.06
T 160219P00030000 P 02/19/16 30.0 0.00 0.02
T 160219P00030500 P 02/19/16 30.5 0.00 0.02
T 160219P00031000 P 02/19/16 31.0 0.00 0.03
T 160219P00031500 P 02/19/16 31.5 0.01 0.02
T 160219P00032000 P 02/19/16 32.0 0.02 0.03
T 160219P00032500 P 02/19/16 32.5 0.02 0.03
T 160219P00033000 P 02/19/16 33.0 0.03 0.04
T 160219P00033500 P 02/19/16 33.5 0.03 0.04
T 160219P00034000 P 02/19/16 34.0 0.04 0.05
T 160219P00034500 P 02/19/16 34.5 0.05 0.07
T 160219P00035000 P 02/19/16 35.0 0.08 0.09
T 160219P00035500 P 02/19/16 35.5 0.12 0.14
T 160219P00036000 P 02/19/16 36.0 0.20 0.22
T 160219P00036500 P 02/19/16 36.5 0.34 0.37
T 160219P00037000 P 02/19/16 37.0 0.55 0.58
T 160219P00037500 P 02/19/16 37.5 0.85 0.90
T 160219P00038000 P 02/19/16 38.0 1.22 1.44
T 160219P00038500 P 02/19/16 38.5 1.51 2.03
T 160219P00039000 P 02/19/16 39.0 1.93 2.51
T 160219P00039500 P 02/19/16 39.5 2.43 3.00
T 160219P00040000 P 02/19/16 40.0 2.91 3.55
T 160219P00040500 P 02/19/16 40.5 3.45 4.10
T 160219P00041000 P 02/19/16 41.0 3.90 4.55
T 160219P00041500 P 02/19/16 41.5 4.40 5.10
T 160219P00042000 P 02/19/16 42.0 4.90 5.60
T 160219P00042500 P 02/19/16 42.5 5.40 6.10
T 160219P00043000 P 02/19/16 43.0 5.65 6.50
T 160219P00043500 P 02/19/16 43.5 6.40 7.05
T 160219P00044000 P 02/19/16 44.0 5.75 8.95
T 160219P00045000 P 02/19/16 45.0 6.70 9.85
T 160219P00047000 P 02/19/16 47.0 8.60 10.40
T 160226C00017500 C 02/26/16 17.5 17.70 20.95
T 160226C00018000 C 02/26/16 18.0 17.20 20.45
T 160226C00018500 C 02/26/16 18.5 16.35 20.10
T 160226C00019000 C 02/26/16 19.0 15.85 19.65
T 160226C00019500 C 02/26/16 19.5 15.60 19.15
T 160226C00020000 C 02/26/16 20.0 15.15 18.50
T 160226C00020500 C 02/26/16 20.5 14.40 18.10
T 160226C00021000 C 02/26/16 21.0 14.10 17.90
T 160226C00021500 C 02/26/16 21.5 13.15 17.35
T 160226C00022000 C 02/26/16 22.0 13.05 16.50
T 160226C00022500 C 02/26/16 22.5 12.70 16.05
T 160226C00023000 C 02/26/16 23.0 12.20 15.50
T 160226C00023500 C 02/26/16 23.5 11.50 15.40
T 160226C00024000 C 02/26/16 24.0 11.20 14.55
T 160226C00024500 C 02/26/16 24.5 10.50 12.85
T 160226C00025000 C 02/26/16 25.0 10.05 13.35
T 160226C00026000 C 02/26/16 26.0 10.80 11.10
T 160226C00027000 C 02/26/16 27.0 8.10 11.45
T 160226C00027500 C 02/26/16 27.5 7.70 10.95
T 160226C00028000 C 02/26/16 28.0 7.20 10.45
T 160226C00028500 C 02/26/16 28.5 7.55 9.80
T 160226C00029000 C 02/26/16 29.0 7.45 8.25
T 160226C00029500 C 02/26/16 29.5 6.95 7.65
T 160226C00030000 C 02/26/16 30.0 6.45 7.25
T 160226C00030500 C 02/26/16 30.5 6.30 6.65
T 160226C00031000 C 02/26/16 31.0 5.80 6.10
T 160226C00031500 C 02/26/16 31.5 4.95 5.65
T 160226C00032000 C 02/26/16 32.0 4.80 5.00
T 160226C00032500 C 02/26/16 32.5 4.05 4.75
T 160226C00033000 C 02/26/16 33.0 3.50 4.20
T 160226C00033500 C 02/26/16 33.5 3.25 3.55
T 160226C00034000 C 02/26/16 34.0 2.76 3.05
T 160226C00034500 C 02/26/16 34.5 2.30 2.53
T 160226C00035000 C 02/26/16 35.0 1.92 2.07
T 160226C00035500 C 02/26/16 35.5 1.53 1.62
T 160226C00036000 C 02/26/16 36.0 1.16 1.23
T 160226C00036500 C 02/26/16 36.5 0.80 0.86
T 160226C00037000 C 02/26/16 37.0 0.53 0.57
T 160226C00037500 C 02/26/16 37.5 0.30 0.35
T 160226C00038000 C 02/26/16 38.0 0.17 0.20
T 160226C00038500 C 02/26/16 38.5 0.07 0.11
T 160226C00039000 C 02/26/16 39.0 0.01 0.06
T 160226C00039500 C 02/26/16 39.5 0.00 0.04
T 160226C00040000 C 02/26/16 40.0 0.00 0.04
T 160226C00040500 C 02/26/16 40.5 0.00 0.04
T 160226C00041000 C 02/26/16 41.0 0.00 0.03
T 160226C00041500 C 02/26/16 41.5 0.00 0.03
T 160226C00042000 C 02/26/16 42.0 0.00 0.03
T 160226C00042500 C 02/26/16 42.5 0.00 0.03
T 160226C00043000 C 02/26/16 43.0 0.00 0.03
T 160226C00043500 C 02/26/16 43.5 0.00 0.02
T 160226C00044000 C 02/26/16 44.0 0.00 0.02
T 160226P00017500 P 02/26/16 17.5 0.00 0.02
T 160226P00018000 P 02/26/16 18.0 0.00 0.02
T 160226P00018500 P 02/26/16 18.5 0.00 0.02
T 160226P00019000 P 02/26/16 19.0 0.00 0.02
T 160226P00019500 P 02/26/16 19.5 0.00 0.02
T 160226P00020000 P 02/26/16 20.0 0.00 0.02
T 160226P00020500 P 02/26/16 20.5 0.00 0.02
T 160226P00021000 P 02/26/16 21.0 0.00 0.02
T 160226P00021500 P 02/26/16 21.5 0.00 0.02
T 160226P00022000 P 02/26/16 22.0 0.00 0.02
T 160226P00022500 P 02/26/16 22.5 0.00 0.02
T 160226P00023000 P 02/26/16 23.0 0.00 0.02
T 160226P00023500 P 02/26/16 23.5 0.00 0.02
T 160226P00024000 P 02/26/16 24.0 0.00 0.02
T 160226P00024500 P 02/26/16 24.5 0.00 0.02
T 160226P00025000 P 02/26/16 25.0 0.00 0.02
T 160226P00026000 P 02/26/16 26.0 0.00 0.02
T 160226P00027000 P 02/26/16 27.0 0.00 0.02
T 160226P00027500 P 02/26/16 27.5 0.00 0.03
T 160226P00028000 P 02/26/16 28.0 0.00 0.04
T 160226P00028500 P 02/26/16 28.5 0.00 0.04
T 160226P00029000 P 02/26/16 29.0 0.00 0.05
T 160226P00029500 P 02/26/16 29.5 0.00 0.05
T 160226P00030000 P 02/26/16 30.0 0.00 0.06
T 160226P00030500 P 02/26/16 30.5 0.01 0.07
T 160226P00031000 P 02/26/16 31.0 0.01 0.05
T 160226P00031500 P 02/26/16 31.5 0.01 0.07
T 160226P00032000 P 02/26/16 32.0 0.02 0.11
T 160226P00032500 P 02/26/16 32.5 0.01 0.09
T 160226P00033000 P 02/26/16 33.0 0.04 0.08
T 160226P00033500 P 02/26/16 33.5 0.03 0.13
T 160226P00034000 P 02/26/16 34.0 0.07 0.10
T 160226P00034500 P 02/26/16 34.5 0.09 0.13
T 160226P00035000 P 02/26/16 35.0 0.14 0.16
T 160226P00035500 P 02/26/16 35.5 0.20 0.23
T 160226P00036000 P 02/26/16 36.0 0.30 0.35
T 160226P00036500 P 02/26/16 36.5 0.44 0.49
T 160226P00037000 P 02/26/16 37.0 0.65 0.70
T 160226P00037500 P 02/26/16 37.5 0.93 1.02
T 160226P00038000 P 02/26/16 38.0 1.28 1.38
T 160226P00038500 P 02/26/16 38.5 1.66 1.98
T 160226P00039000 P 02/26/16 39.0 1.97 2.55
T 160226P00039500 P 02/26/16 39.5 2.42 3.05
T 160226P00040000 P 02/26/16 40.0 2.84 3.55
T 160226P00040500 P 02/26/16 40.5 3.40 4.05
T 160226P00041000 P 02/26/16 41.0 3.50 4.65
T 160226P00041500 P 02/26/16 41.5 3.15 6.25
T 160226P00042000 P 02/26/16 42.0 3.60 6.65
T 160226P00042500 P 02/26/16 42.5 5.25 6.00
T 160226P00043000 P 02/26/16 43.0 4.65 8.05
T 160226P00043500 P 02/26/16 43.5 6.10 7.10
T 160226P00044000 P 02/26/16 44.0 5.35 9.10
T 160304C00025000 C 03/04/16 25.0 10.05 13.45
T 160304C00026000 C 03/04/16 26.0 9.05 11.30
T 160304C00026500 C 03/04/16 26.5 8.60 11.95
T 160304C00027000 C 03/04/16 27.0 8.15 11.45
T 160304C00027500 C 03/04/16 27.5 7.70 10.95
T 160304C00028000 C 03/04/16 28.0 8.50 9.20
T 160304C00028500 C 03/04/16 28.5 8.00 8.70
T 160304C00029000 C 03/04/16 29.0 7.50 8.15
T 160304C00029500 C 03/04/16 29.5 7.00 7.65
T 160304C00030000 C 03/04/16 30.0 6.40 7.20
T 160304C00030500 C 03/04/16 30.5 6.00 6.70
T 160304C00031000 C 03/04/16 31.0 5.50 6.20
T 160304C00031500 C 03/04/16 31.5 5.00 5.70
T 160304C00032000 C 03/04/16 32.0 4.80 5.00
T 160304C00032500 C 03/04/16 32.5 4.05 4.70
T 160304C00033000 C 03/04/16 33.0 3.50 4.25
T 160304C00033500 C 03/04/16 33.5 3.00 3.70
T 160304C00034000 C 03/04/16 34.0 2.64 3.10
T 160304C00034500 C 03/04/16 34.5 2.33 2.57
T 160304C00035000 C 03/04/16 35.0 1.93 2.12
T 160304C00035500 C 03/04/16 35.5 1.49 1.69
T 160304C00036000 C 03/04/16 36.0 1.25 1.30
T 160304C00036500 C 03/04/16 36.5 0.90 0.95
T 160304C00037000 C 03/04/16 37.0 0.61 0.66
T 160304C00037500 C 03/04/16 37.5 0.39 0.43
T 160304C00038000 C 03/04/16 38.0 0.24 0.26
T 160304C00038500 C 03/04/16 38.5 0.13 0.16
T 160304C00039000 C 03/04/16 39.0 0.05 0.12
T 160304C00039500 C 03/04/16 39.5 0.01 0.08
T 160304C00040000 C 03/04/16 40.0 0.00 0.06
T 160304C00040500 C 03/04/16 40.5 0.00 0.04
T 160304C00041000 C 03/04/16 41.0 0.00 0.04
T 160304C00041500 C 03/04/16 41.5 0.00 0.03
T 160304C00042000 C 03/04/16 42.0 0.00 0.03
T 160304C00042500 C 03/04/16 42.5 0.00 0.02
T 160304C00043000 C 03/04/16 43.0 0.00 0.02
T 160304C00043500 C 03/04/16 43.5 0.00 0.02
T 160304C00044000 C 03/04/16 44.0 0.00 0.02
T 160304P00025000 P 03/04/16 25.0 0.00 0.02
T 160304P00026000 P 03/04/16 26.0 0.00 0.03
T 160304P00026500 P 03/04/16 26.5 0.00 0.03
T 160304P00027000 P 03/04/16 27.0 0.00 0.04
T 160304P00027500 P 03/04/16 27.5 0.00 0.04
T 160304P00028000 P 03/04/16 28.0 0.00 0.05
T 160304P00028500 P 03/04/16 28.5 0.00 0.05
T 160304P00029000 P 03/04/16 29.0 0.01 0.07
T 160304P00029500 P 03/04/16 29.5 0.01 0.08
T 160304P00030000 P 03/04/16 30.0 0.02 0.09
T 160304P00030500 P 03/04/16 30.5 0.01 0.10
T 160304P00031000 P 03/04/16 31.0 0.01 0.11
T 160304P00031500 P 03/04/16 31.5 0.03 0.12
T 160304P00032000 P 03/04/16 32.0 0.02 0.13
T 160304P00032500 P 03/04/16 32.5 0.03 0.14
T 160304P00033000 P 03/04/16 33.0 0.04 0.15
T 160304P00033500 P 03/04/16 33.5 0.06 0.17
T 160304P00034000 P 03/04/16 34.0 0.09 0.18
T 160304P00034500 P 03/04/16 34.5 0.14 0.16
T 160304P00035000 P 03/04/16 35.0 0.19 0.21
T 160304P00035500 P 03/04/16 35.5 0.26 0.29
T 160304P00036000 P 03/04/16 36.0 0.37 0.40
T 160304P00036500 P 03/04/16 36.5 0.53 0.57
T 160304P00037000 P 03/04/16 37.0 0.74 0.80
T 160304P00037500 P 03/04/16 37.5 1.01 1.14
T 160304P00038000 P 03/04/16 38.0 1.34 1.52
T 160304P00038500 P 03/04/16 38.5 1.71 1.92
T 160304P00039000 P 03/04/16 39.0 1.99 2.42
T 160304P00039500 P 03/04/16 39.5 2.43 3.05
T 160304P00040000 P 03/04/16 40.0 2.90 3.55
T 160304P00040500 P 03/04/16 40.5 3.40 4.05
T 160304P00041000 P 03/04/16 41.0 2.68 5.70
T 160304P00041500 P 03/04/16 41.5 4.05 5.45
T 160304P00042000 P 03/04/16 42.0 4.70 5.45
T 160304P00042500 P 03/04/16 42.5 5.35 6.00
T 160304P00043000 P 03/04/16 43.0 5.70 6.80
T 160304P00043500 P 03/04/16 43.5 6.00 7.00
T 160304P00044000 P 03/04/16 44.0 5.65 8.80
T 160311C00026000 C 03/11/16 26.0 9.10 11.30
T 160311C00027000 C 03/11/16 27.0 9.40 10.30
T 160311C00028000 C 03/11/16 28.0 8.50 9.15
T 160311C00028500 C 03/11/16 28.5 8.00 8.70
T 160311C00029000 C 03/11/16 29.0 7.50 8.25
T 160311C00029500 C 03/11/16 29.5 6.95 7.75
T 160311C00030000 C 03/11/16 30.0 6.45 7.25
T 160311C00030500 C 03/11/16 30.5 6.00 6.75
T 160311C00031000 C 03/11/16 31.0 5.45 6.25
T 160311C00031500 C 03/11/16 31.5 5.05 5.70
T 160311C00032000 C 03/11/16 32.0 4.50 5.25
T 160311C00032500 C 03/11/16 32.5 4.00 4.75
T 160311C00033000 C 03/11/16 33.0 3.60 4.10
T 160311C00033500 C 03/11/16 33.5 3.05 3.65
T 160311C00034000 C 03/11/16 34.0 2.68 3.10
T 160311C00034500 C 03/11/16 34.5 2.37 2.60
T 160311C00035000 C 03/11/16 35.0 1.95 2.19
T 160311C00035500 C 03/11/16 35.5 1.70 1.75
T 160311C00036000 C 03/11/16 36.0 1.31 1.37
T 160311C00036500 C 03/11/16 36.5 0.97 1.03
T 160311C00037000 C 03/11/16 37.0 0.70 0.74
T 160311C00037500 C 03/11/16 37.5 0.47 0.51
T 160311C00038000 C 03/11/16 38.0 0.30 0.32
T 160311C00038500 C 03/11/16 38.5 0.17 0.20
T 160311C00039000 C 03/11/16 39.0 0.08 0.13
T 160311C00039500 C 03/11/16 39.5 0.04 0.09
T 160311C00040000 C 03/11/16 40.0 0.01 0.07
T 160311C00040500 C 03/11/16 40.5 0.00 0.05
T 160311C00041000 C 03/11/16 41.0 0.00 0.04
T 160311C00041500 C 03/11/16 41.5 0.00 0.03
T 160311C00042000 C 03/11/16 42.0 0.00 0.03
T 160311C00042500 C 03/11/16 42.5 0.00 0.02
T 160311C00043000 C 03/11/16 43.0 0.00 0.02
T 160311C00043500 C 03/11/16 43.5 0.00 0.02
T 160311C00044000 C 03/11/16 44.0 0.00 0.02
T 160311P00026000 P 03/11/16 26.0 0.00 0.04
T 160311P00027000 P 03/11/16 27.0 0.01 0.05
T 160311P00028000 P 03/11/16 28.0 0.01 0.07
T 160311P00028500 P 03/11/16 28.5 0.02 0.08
T 160311P00029000 P 03/11/16 29.0 0.02 0.09
T 160311P00029500 P 03/11/16 29.5 0.02 0.10
T 160311P00030000 P 03/11/16 30.0 0.03 0.09
T 160311P00030500 P 03/11/16 30.5 0.01 0.13
T 160311P00031000 P 03/11/16 31.0 0.02 0.11
T 160311P00031500 P 03/11/16 31.5 0.03 0.15
T 160311P00032000 P 03/11/16 32.0 0.04 0.13
T 160311P00032500 P 03/11/16 32.5 0.05 0.17
T 160311P00033000 P 03/11/16 33.0 0.09 0.13
T 160311P00033500 P 03/11/16 33.5 0.09 0.21
T 160311P00034000 P 03/11/16 34.0 0.14 0.16
T 160311P00034500 P 03/11/16 34.5 0.18 0.21
T 160311P00035000 P 03/11/16 35.0 0.24 0.27
T 160311P00035500 P 03/11/16 35.5 0.32 0.35
T 160311P00036000 P 03/11/16 36.0 0.44 0.47
T 160311P00036500 P 03/11/16 36.5 0.60 0.65
T 160311P00037000 P 03/11/16 37.0 0.81 0.90
T 160311P00037500 P 03/11/16 37.5 1.08 1.24
T 160311P00038000 P 03/11/16 38.0 1.40 1.58
T 160311P00038500 P 03/11/16 38.5 1.78 1.96
T 160311P00039000 P 03/11/16 39.0 1.98 2.44
T 160311P00039500 P 03/11/16 39.5 2.45 3.05
T 160311P00040000 P 03/11/16 40.0 2.90 3.55
T 160311P00040500 P 03/11/16 40.5 3.40 4.05
T 160311P00041000 P 03/11/16 41.0 3.85 4.65
T 160311P00041500 P 03/11/16 41.5 4.35 6.30
T 160311P00042000 P 03/11/16 42.0 4.75 5.95
T 160311P00042500 P 03/11/16 42.5 5.30 6.00
T 160311P00043000 P 03/11/16 43.0 5.50 6.85
T 160311P00043500 P 03/11/16 43.5 6.00 7.45
T 160311P00044000 P 03/11/16 44.0 5.50 9.00
T 160318C00023000 C 03/18/16 23.0 12.10 15.50
T 160318C00024000 C 03/18/16 24.0 12.00 13.65
T 160318C00025000 C 03/18/16 25.0 11.00 12.65
T 160318C00026000 C 03/18/16 26.0 10.50 11.15
T 160318C00027000 C 03/18/16 27.0 9.50 10.15
T 160318C00028000 C 03/18/16 28.0 8.50 9.15
T 160318C00029000 C 03/18/16 29.0 7.55 8.15
T 160318C00030000 C 03/18/16 30.0 6.55 7.15
T 160318C00031000 C 03/18/16 31.0 5.55 6.15
T 160318C00032000 C 03/18/16 32.0 4.75 5.05
T 160318C00033000 C 03/18/16 33.0 3.65 4.10
T 160318C00034000 C 03/18/16 34.0 2.92 3.10
T 160318C00035000 C 03/18/16 35.0 2.11 2.22
T 160318C00036000 C 03/18/16 36.0 1.39 1.43
T 160318C00037000 C 03/18/16 37.0 0.78 0.80
T 160318C00038000 C 03/18/16 38.0 0.36 0.38
T 160318C00039000 C 03/18/16 39.0 0.14 0.16
T 160318C00040000 C 03/18/16 40.0 0.04 0.06
T 160318C00041000 C 03/18/16 41.0 0.00 0.03
T 160318C00042000 C 03/18/16 42.0 0.00 0.03
T 160318C00043000 C 03/18/16 43.0 0.00 0.02
T 160318P00023000 P 03/18/16 23.0 0.00 0.02
T 160318P00024000 P 03/18/16 24.0 0.00 0.03
T 160318P00025000 P 03/18/16 25.0 0.00 0.04
T 160318P00026000 P 03/18/16 26.0 0.01 0.05
T 160318P00027000 P 03/18/16 27.0 0.01 0.03
T 160318P00028000 P 03/18/16 28.0 0.02 0.04
T 160318P00029000 P 03/18/16 29.0 0.03 0.04
T 160318P00030000 P 03/18/16 30.0 0.04 0.06
T 160318P00031000 P 03/18/16 31.0 0.05 0.07
T 160318P00032000 P 03/18/16 32.0 0.09 0.10
T 160318P00033000 P 03/18/16 33.0 0.11 0.13
T 160318P00034000 P 03/18/16 34.0 0.17 0.19
T 160318P00035000 P 03/18/16 35.0 0.30 0.31
T 160318P00036000 P 03/18/16 36.0 0.51 0.53
T 160318P00037000 P 03/18/16 37.0 0.89 0.96
T 160318P00038000 P 03/18/16 38.0 1.46 1.56
T 160318P00039000 P 03/18/16 39.0 2.07 2.42
T 160318P00040000 P 03/18/16 40.0 2.95 3.55
T 160318P00041000 P 03/18/16 41.0 3.90 4.55
T 160318P00042000 P 03/18/16 42.0 4.90 5.55
T 160318P00043000 P 03/18/16 43.0 5.90 6.60
T 160324C00026000 C 03/24/16 26.0 10.25 11.25
T 160324C00027000 C 03/24/16 27.0 9.20 10.80
T 160324C00028000 C 03/24/16 28.0 8.35 9.30
T 160324C00029000 C 03/24/16 29.0 7.45 8.20
T 160324C00029500 C 03/24/16 29.5 7.00 7.75
T 160324C00030000 C 03/24/16 30.0 6.50 7.25
T 160324C00030500 C 03/24/16 30.5 5.90 6.75
T 160324C00031000 C 03/24/16 31.0 5.50 6.25
T 160324C00031500 C 03/24/16 31.5 4.95 5.75
T 160324C00032000 C 03/24/16 32.0 4.45 5.20
T 160324C00032500 C 03/24/16 32.5 4.10 4.75
T 160324C00033000 C 03/24/16 33.0 3.60 4.30
T 160324C00033500 C 03/24/16 33.5 3.20 3.80
T 160324C00034000 C 03/24/16 34.0 2.84 3.15
T 160324C00034500 C 03/24/16 34.5 2.47 2.70
T 160324C00035000 C 03/24/16 35.0 2.05 2.33
T 160324C00035500 C 03/24/16 35.5 1.78 1.86
T 160324C00036000 C 03/24/16 36.0 1.41 1.49
T 160324C00036500 C 03/24/16 36.5 1.07 1.15
T 160324C00037000 C 03/24/16 37.0 0.80 0.87
T 160324C00037500 C 03/24/16 37.5 0.59 0.62
T 160324C00038000 C 03/24/16 38.0 0.36 0.47
T 160324C00038500 C 03/24/16 38.5 0.23 0.33
T 160324C00039000 C 03/24/16 39.0 0.14 0.18
T 160324C00039500 C 03/24/16 39.5 0.07 0.13
T 160324C00040000 C 03/24/16 40.0 0.02 0.09
T 160324C00040500 C 03/24/16 40.5 0.01 0.07
T 160324C00041000 C 03/24/16 41.0 0.00 0.05
T 160324C00041500 C 03/24/16 41.5 0.00 0.04
T 160324C00042000 C 03/24/16 42.0 0.00 0.03
T 160324C00042500 C 03/24/16 42.5 0.00 0.02
T 160324C00043000 C 03/24/16 43.0 0.00 0.02
T 160324C00043500 C 03/24/16 43.5 0.00 0.02
T 160324C00044000 C 03/24/16 44.0 0.00 0.02
T 160324C00045000 C 03/24/16 45.0 0.00 0.02
T 160324P00026000 P 03/24/16 26.0 0.01 0.06
T 160324P00027000 P 03/24/16 27.0 0.01 0.08
T 160324P00028000 P 03/24/16 28.0 0.01 0.10
T 160324P00029000 P 03/24/16 29.0 0.03 0.13
T 160324P00029500 P 03/24/16 29.5 0.03 0.13
T 160324P00030000 P 03/24/16 30.0 0.03 0.15
T 160324P00030500 P 03/24/16 30.5 0.04 0.14
T 160324P00031000 P 03/24/16 31.0 0.05 0.15
T 160324P00031500 P 03/24/16 31.5 0.06 0.17
T 160324P00032000 P 03/24/16 32.0 0.07 0.19
T 160324P00032500 P 03/24/16 32.5 0.09 0.20
T 160324P00033000 P 03/24/16 33.0 0.13 0.17
T 160324P00033500 P 03/24/16 33.5 0.16 0.21
T 160324P00034000 P 03/24/16 34.0 0.20 0.23
T 160324P00034500 P 03/24/16 34.5 0.25 0.28
T 160324P00035000 P 03/24/16 35.0 0.33 0.38
T 160324P00035500 P 03/24/16 35.5 0.43 0.46
T 160324P00036000 P 03/24/16 36.0 0.56 0.59
T 160324P00036500 P 03/24/16 36.5 0.72 0.77
T 160324P00037000 P 03/24/16 37.0 0.93 1.01
T 160324P00037500 P 03/24/16 37.5 1.19 1.36
T 160324P00038000 P 03/24/16 38.0 1.50 1.68
T 160324P00038500 P 03/24/16 38.5 1.80 2.04
T 160324P00039000 P 03/24/16 39.0 2.04 2.62
T 160324P00039500 P 03/24/16 39.5 2.28 3.15
T 160324P00040000 P 03/24/16 40.0 2.91 3.60
T 160324P00040500 P 03/24/16 40.5 3.40 4.10
T 160324P00041000 P 03/24/16 41.0 3.85 4.60
T 160324P00041500 P 03/24/16 41.5 4.25 5.35
T 160324P00042000 P 03/24/16 42.0 3.55 6.85
T 160324P00042500 P 03/24/16 42.5 4.25 7.40
T 160324P00043000 P 03/24/16 43.0 4.70 7.95
T 160324P00043500 P 03/24/16 43.5 5.25 8.30
T 160324P00044000 P 03/24/16 44.0 5.05 9.30
T 160324P00045000 P 03/24/16 45.0 6.05 10.30
T 160415C00018000 C 04/15/16 18.0 17.10 20.45
T 160415C00019000 C 04/15/16 19.0 16.15 19.45
T 160415C00020000 C 04/15/16 20.0 15.35 18.35
T 160415C00021000 C 04/15/16 21.0 14.30 17.15
T 160415C00022000 C 04/15/16 22.0 14.05 15.70
T 160415C00023000 C 04/15/16 23.0 13.20 14.50
T 160415C00024000 C 04/15/16 24.0 11.85 14.40
T 160415C00025000 C 04/15/16 25.0 11.55 12.15
T 160415C00026000 C 04/15/16 26.0 10.55 11.20
T 160415C00027000 C 04/15/16 27.0 9.55 10.25
T 160415C00028000 C 04/15/16 28.0 8.55 9.20
T 160415C00029000 C 04/15/16 29.0 7.70 8.05
T 160415C00030000 C 04/15/16 30.0 6.60 7.20
T 160415C00031000 C 04/15/16 31.0 5.60 6.20
T 160415C00032000 C 04/15/16 32.0 4.75 5.25
T 160415C00033000 C 04/15/16 33.0 3.70 4.20
T 160415C00034000 C 04/15/16 34.0 3.00 3.20
T 160415C00035000 C 04/15/16 35.0 2.18 2.33
T 160415C00036000 C 04/15/16 36.0 1.53 1.58
T 160415C00037000 C 04/15/16 37.0 0.93 0.95
T 160415C00038000 C 04/15/16 38.0 0.50 0.51
T 160415C00039000 C 04/15/16 39.0 0.22 0.25
T 160415C00040000 C 04/15/16 40.0 0.09 0.10
T 160415C00041000 C 04/15/16 41.0 0.01 0.07
T 160415C00042000 C 04/15/16 42.0 0.00 0.04
T 160415C00043000 C 04/15/16 43.0 0.00 0.03
T 160415P00018000 P 04/15/16 18.0 0.00 0.02
T 160415P00019000 P 04/15/16 19.0 0.00 0.03
T 160415P00020000 P 04/15/16 20.0 0.00 0.03
T 160415P00021000 P 04/15/16 21.0 0.01 0.04
T 160415P00022000 P 04/15/16 22.0 0.01 0.04
T 160415P00023000 P 04/15/16 23.0 0.02 0.05
T 160415P00024000 P 04/15/16 24.0 0.02 0.07
T 160415P00025000 P 04/15/16 25.0 0.03 0.07
T 160415P00026000 P 04/15/16 26.0 0.03 0.08
T 160415P00027000 P 04/15/16 27.0 0.04 0.09
T 160415P00028000 P 04/15/16 28.0 0.07 0.09
T 160415P00029000 P 04/15/16 29.0 0.08 0.10
T 160415P00030000 P 04/15/16 30.0 0.10 0.12
T 160415P00031000 P 04/15/16 31.0 0.13 0.16
T 160415P00032000 P 04/15/16 32.0 0.17 0.20
T 160415P00033000 P 04/15/16 33.0 0.26 0.27
T 160415P00034000 P 04/15/16 34.0 0.37 0.40
T 160415P00035000 P 04/15/16 35.0 0.58 0.60
T 160415P00036000 P 04/15/16 36.0 0.88 0.92
T 160415P00037000 P 04/15/16 37.0 1.34 1.44
T 160415P00038000 P 04/15/16 38.0 1.96 2.08
T 160415P00039000 P 04/15/16 39.0 2.58 3.10
T 160415P00040000 P 04/15/16 40.0 3.45 4.00
T 160415P00041000 P 04/15/16 41.0 4.40 5.00
T 160415P00042000 P 04/15/16 42.0 5.35 5.95
T 160415P00043000 P 04/15/16 43.0 6.30 6.95
T 160520C00020000 C 05/20/16 20.0 15.15 18.50
T 160520C00021000 C 05/20/16 21.0 14.15 17.50
T 160520C00022000 C 05/20/16 22.0 13.10 16.50
T 160520C00023000 C 05/20/16 23.0 12.15 15.45
T 160520C00024000 C 05/20/16 24.0 11.15 14.45
T 160520C00025000 C 05/20/16 25.0 11.50 12.25
T 160520C00026000 C 05/20/16 26.0 10.50 11.25
T 160520C00027000 C 05/20/16 27.0 9.55 10.20
T 160520C00028000 C 05/20/16 28.0 8.55 9.25
T 160520C00029000 C 05/20/16 29.0 7.55 8.20
T 160520C00030000 C 05/20/16 30.0 6.60 7.20
T 160520C00031000 C 05/20/16 31.0 5.60 6.20
T 160520C00032000 C 05/20/16 32.0 4.65 5.25
T 160520C00033000 C 05/20/16 33.0 3.75 4.30
T 160520C00034000 C 05/20/16 34.0 3.10 3.30
T 160520C00035000 C 05/20/16 35.0 2.39 2.46
T 160520C00036000 C 05/20/16 36.0 1.67 1.75
T 160520C00037000 C 05/20/16 37.0 1.12 1.16
T 160520C00038000 C 05/20/16 38.0 0.69 0.71
T 160520C00039000 C 05/20/16 39.0 0.37 0.40
T 160520C00040000 C 05/20/16 40.0 0.17 0.22
T 160520C00041000 C 05/20/16 41.0 0.08 0.12
T 160520C00042000 C 05/20/16 42.0 0.03 0.07
T 160520P00020000 P 05/20/16 20.0 0.02 0.05
T 160520P00021000 P 05/20/16 21.0 0.02 0.06
T 160520P00022000 P 05/20/16 22.0 0.03 0.07
T 160520P00023000 P 05/20/16 23.0 0.04 0.08
T 160520P00024000 P 05/20/16 24.0 0.04 0.09
T 160520P00025000 P 05/20/16 25.0 0.05 0.10
T 160520P00026000 P 05/20/16 26.0 0.07 0.11
T 160520P00027000 P 05/20/16 27.0 0.08 0.12
T 160520P00028000 P 05/20/16 28.0 0.10 0.14
T 160520P00029000 P 05/20/16 29.0 0.13 0.17
T 160520P00030000 P 05/20/16 30.0 0.17 0.21
T 160520P00031000 P 05/20/16 31.0 0.22 0.27
T 160520P00032000 P 05/20/16 32.0 0.30 0.35
T 160520P00033000 P 05/20/16 33.0 0.41 0.45
T 160520P00034000 P 05/20/16 34.0 0.58 0.61
T 160520P00035000 P 05/20/16 35.0 0.82 0.83
T 160520P00036000 P 05/20/16 36.0 1.15 1.22
T 160520P00037000 P 05/20/16 37.0 1.61 1.71
T 160520P00038000 P 05/20/16 38.0 2.19 2.31
T 160520P00039000 P 05/20/16 39.0 2.90 3.05
T 160520P00040000 P 05/20/16 40.0 3.55 4.10
T 160520P00041000 P 05/20/16 41.0 4.45 5.05
T 160520P00042000 P 05/20/16 42.0 5.40 6.00
T 160715C00018000 C 07/15/16 18.0 16.70 20.80
T 160715C00019000 C 07/15/16 19.0 15.80 19.85
T 160715C00020000 C 07/15/16 20.0 14.75 18.90
T 160715C00021000 C 07/15/16 21.0 13.70 18.00
T 160715C00022000 C 07/15/16 22.0 12.80 16.80
T 160715C00023000 C 07/15/16 23.0 11.70 15.90
T 160715C00024000 C 07/15/16 24.0 11.00 14.75
T 160715C00025000 C 07/15/16 25.0 11.45 12.45
T 160715C00026000 C 07/15/16 26.0 10.20 11.30
T 160715C00027000 C 07/15/16 27.0 9.30 11.25
T 160715C00028000 C 07/15/16 28.0 8.55 9.25
T 160715C00029000 C 07/15/16 29.0 7.55 8.30
T 160715C00030000 C 07/15/16 30.0 6.60 7.20
T 160715C00031000 C 07/15/16 31.0 5.65 6.25
T 160715C00032000 C 07/15/16 32.0 4.70 5.30
T 160715C00033000 C 07/15/16 33.0 4.05 4.25
T 160715C00034000 C 07/15/16 34.0 3.20 3.40
T 160715C00035000 C 07/15/16 35.0 2.45 2.61
T 160715C00036000 C 07/15/16 36.0 1.83 1.92
T 160715C00037000 C 07/15/16 37.0 1.27 1.38
T 160715C00038000 C 07/15/16 38.0 0.84 0.91
T 160715C00039000 C 07/15/16 39.0 0.52 0.58
T 160715C00040000 C 07/15/16 40.0 0.29 0.35
T 160715C00041000 C 07/15/16 41.0 0.15 0.20
T 160715C00042000 C 07/15/16 42.0 0.06 0.12
T 160715C00043000 C 07/15/16 43.0 0.02 0.07
T 160715P00018000 P 07/15/16 18.0 0.02 0.07
T 160715P00019000 P 07/15/16 19.0 0.03 0.08
T 160715P00020000 P 07/15/16 20.0 0.04 0.08
T 160715P00021000 P 07/15/16 21.0 0.05 0.09
T 160715P00022000 P 07/15/16 22.0 0.06 0.10
T 160715P00023000 P 07/15/16 23.0 0.08 0.12
T 160715P00024000 P 07/15/16 24.0 0.09 0.14
T 160715P00025000 P 07/15/16 25.0 0.12 0.16
T 160715P00026000 P 07/15/16 26.0 0.14 0.18
T 160715P00027000 P 07/15/16 27.0 0.16 0.21
T 160715P00028000 P 07/15/16 28.0 0.20 0.25
T 160715P00029000 P 07/15/16 29.0 0.25 0.30
T 160715P00030000 P 07/15/16 30.0 0.31 0.36
T 160715P00031000 P 07/15/16 31.0 0.40 0.46
T 160715P00032000 P 07/15/16 32.0 0.52 0.59
T 160715P00033000 P 07/15/16 33.0 0.69 0.75
T 160715P00034000 P 07/15/16 34.0 0.91 0.97
T 160715P00035000 P 07/15/16 35.0 1.20 1.29
T 160715P00036000 P 07/15/16 36.0 1.54 1.66
T 160715P00037000 P 07/15/16 37.0 2.08 2.21
T 160715P00038000 P 07/15/16 38.0 2.69 2.83
T 160715P00039000 P 07/15/16 39.0 3.35 3.55
T 160715P00040000 P 07/15/16 40.0 4.10 4.55
T 160715P00041000 P 07/15/16 41.0 4.85 5.50
T 160715P00042000 P 07/15/16 42.0 5.75 6.40
T 160715P00043000 P 07/15/16 43.0 6.75 7.40
T 161021C00018000 C 10/21/16 18.0 16.65 20.70
T 161021C00019000 C 10/21/16 19.0 15.80 19.85
T 161021C00020000 C 10/21/16 20.0 14.75 18.85
T 161021C00021000 C 10/21/16 21.0 13.80 17.85
T 161021C00022000 C 10/21/16 22.0 12.65 16.95
T 161021C00023000 C 10/21/16 23.0 11.70 15.75
T 161021C00024000 C 10/21/16 24.0 10.75 14.85
T 161021C00025000 C 10/21/16 25.0 11.50 12.30
T 161021C00026000 C 10/21/16 26.0 10.50 11.35
T 161021C00027000 C 10/21/16 27.0 9.45 10.45
T 161021C00028000 C 10/21/16 28.0 8.55 9.25
T 161021C00029000 C 10/21/16 29.0 7.55 8.20
T 161021C00030000 C 10/21/16 30.0 6.70 7.25
T 161021C00031000 C 10/21/16 31.0 5.65 6.30
T 161021C00032000 C 10/21/16 32.0 4.75 5.35
T 161021C00033000 C 10/21/16 33.0 4.15 4.35
T 161021C00034000 C 10/21/16 34.0 3.35 3.60
T 161021C00035000 C 10/21/16 35.0 2.69 2.81
T 161021C00036000 C 10/21/16 36.0 2.08 2.17
T 161021C00037000 C 10/21/16 37.0 1.55 1.64
T 161021C00038000 C 10/21/16 38.0 1.12 1.19
T 161021C00039000 C 10/21/16 39.0 0.78 0.82
T 161021C00040000 C 10/21/16 40.0 0.51 0.55
T 161021C00041000 C 10/21/16 41.0 0.33 0.37
T 161021C00042000 C 10/21/16 42.0 0.19 0.24
T 161021P00018000 P 10/21/16 18.0 0.08 0.12
T 161021P00019000 P 10/21/16 19.0 0.09 0.13
T 161021P00020000 P 10/21/16 20.0 0.11 0.15
T 161021P00021000 P 10/21/16 21.0 0.13 0.17
T 161021P00022000 P 10/21/16 22.0 0.15 0.20
T 161021P00023000 P 10/21/16 23.0 0.18 0.23
T 161021P00024000 P 10/21/16 24.0 0.21 0.26
T 161021P00025000 P 10/21/16 25.0 0.25 0.30
T 161021P00026000 P 10/21/16 26.0 0.29 0.35
T 161021P00027000 P 10/21/16 27.0 0.34 0.40
T 161021P00028000 P 10/21/16 28.0 0.40 0.47
T 161021P00029000 P 10/21/16 29.0 0.49 0.56
T 161021P00030000 P 10/21/16 30.0 0.59 0.67
T 161021P00031000 P 10/21/16 31.0 0.73 0.80
T 161021P00032000 P 10/21/16 32.0 0.91 0.97
T 161021P00033000 P 10/21/16 33.0 1.13 1.21
T 161021P00034000 P 10/21/16 34.0 1.42 1.50
T 161021P00035000 P 10/21/16 35.0 1.78 1.88
T 161021P00036000 P 10/21/16 36.0 2.21 2.34
T 161021P00037000 P 10/21/16 37.0 2.72 2.86
T 161021P00038000 P 10/21/16 38.0 3.30 3.50
T 161021P00039000 P 10/21/16 39.0 4.00 4.15
T 161021P00040000 P 10/21/16 40.0 4.75 4.95
T 161021P00041000 P 10/21/16 41.0 5.45 6.00
T 161021P00042000 P 10/21/16 42.0 6.30 6.90
T 170120C00018000 C 01/20/17 18.0 16.85 21.25
T 170120C00020000 C 01/20/17 20.0 14.50 19.10
T 170120C00023000 C 01/20/17 23.0 11.50 16.25
T 170120C00025000 C 01/20/17 25.0 9.50 12.00
T 170120C00028000 C 01/20/17 28.0 8.25 9.45
T 170120C00030000 C 01/20/17 30.0 6.75 7.15
T 170120C00032000 C 01/20/17 32.0 5.15 5.25
T 170120C00035000 C 01/20/17 35.0 2.86 2.98
T 170120C00037000 C 01/20/17 37.0 1.75 1.85
T 170120C00040000 C 01/20/17 40.0 0.71 0.77
T 170120C00042000 C 01/20/17 42.0 0.33 0.39
T 170120C00045000 C 01/20/17 45.0 0.09 0.14
T 170120C00047000 C 01/20/17 47.0 0.02 0.07
T 170120C00050000 C 01/20/17 50.0 0.01 0.04
T 170120P00018000 P 01/20/17 18.0 0.13 0.18
T 170120P00020000 P 01/20/17 20.0 0.18 0.23
T 170120P00023000 P 01/20/17 23.0 0.29 0.34
T 170120P00025000 P 01/20/17 25.0 0.39 0.44
T 170120P00028000 P 01/20/17 28.0 0.62 0.67
T 170120P00030000 P 01/20/17 30.0 0.89 0.96
T 170120P00032000 P 01/20/17 32.0 1.29 1.35
T 170120P00035000 P 01/20/17 35.0 2.28 2.36
T 170120P00037000 P 01/20/17 37.0 3.30 3.40
T 170120P00040000 P 01/20/17 40.0 5.30 5.45
T 170120P00042000 P 01/20/17 42.0 6.90 7.30
T 170120P00045000 P 01/20/17 45.0 9.45 10.20
T 170120P00047000 P 01/20/17 47.0 11.35 12.30
T 170120P00050000 P 01/20/17 50.0 12.45 17.00
T 180119C00018000 C 01/19/18 18.0 16.50 21.20
T 180119C00020000 C 01/19/18 20.0 14.50 19.20
T 180119C00023000 C 01/19/18 23.0 11.50 16.20
T 180119C00025000 C 01/19/18 25.0 9.50 14.20
T 180119C00028000 C 01/19/18 28.0 7.65 9.95
T 180119C00030000 C 01/19/18 30.0 7.00 7.25
T 180119C00032000 C 01/19/18 32.0 5.30 5.55
T 180119C00035000 C 01/19/18 35.0 3.30 3.50
T 180119C00037000 C 01/19/18 37.0 2.24 2.47
T 180119C00040000 C 01/19/18 40.0 1.28 1.37
T 180119C00042000 C 01/19/18 42.0 0.77 0.92
T 180119C00045000 C 01/19/18 45.0 0.34 0.50
T 180119P00018000 P 01/19/18 18.0 0.32 0.50
T 180119P00020000 P 01/19/18 20.0 0.50 0.63
T 180119P00023000 P 01/19/18 23.0 0.71 0.90
T 180119P00025000 P 01/19/18 25.0 0.96 1.13
T 180119P00028000 P 01/19/18 28.0 1.53 1.70
T 180119P00030000 P 01/19/18 30.0 2.04 2.22
T 180119P00032000 P 01/19/18 32.0 2.69 2.88
T 180119P00035000 P 01/19/18 35.0 4.00 4.25
T 180119P00037000 P 01/19/18 37.0 5.05 5.35
T 180119P00040000 P 01/19/18 40.0 7.00 7.90
T 180119P00042000 P 01/19/18 42.0 8.60 9.50
T 180119P00045000 P 01/19/18 45.0 11.10 12.15

OPRA data is delayed 15 minutes.