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 (2016-12-16)Premium Content

At&t (T)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 170127C00033500 C 01/27/17 33.5 6.40 10.50
T 170127C00034000 C 01/27/17 34.0 6.10 10.20
T 170127C00034500 C 01/27/17 34.5 5.45 9.50
T 170127C00035000 C 01/27/17 35.0 5.25 9.00
T 170127C00035500 C 01/27/17 35.5 4.40 8.50
T 170127C00036000 C 01/27/17 36.0 3.90 8.00
T 170127C00036500 C 01/27/17 36.5 3.40 7.25
T 170127C00037000 C 01/27/17 37.0 4.40 6.80
T 170127C00037500 C 01/27/17 37.5 3.90 5.45
T 170127C00038000 C 01/27/17 38.0 3.45 4.55
T 170127C00038500 C 01/27/17 38.5 2.90 3.75
T 170127C00039000 C 01/27/17 39.0 3.00 3.15
T 170127C00039500 C 01/27/17 39.5 2.52 2.57
T 170127C00040000 C 01/27/17 40.0 2.03 2.08
T 170127C00040500 C 01/27/17 40.5 1.57 1.61
T 170127C00041000 C 01/27/17 41.0 1.12 1.16
T 170127C00041500 C 01/27/17 41.5 0.73 0.77
T 170127C00042000 C 01/27/17 42.0 0.43 0.45
T 170127C00042500 C 01/27/17 42.5 0.22 0.23
T 170127C00043000 C 01/27/17 43.0 0.09 0.10
T 170127C00043500 C 01/27/17 43.5 0.03 0.05
T 170127C00044000 C 01/27/17 44.0 0.01 0.03
T 170127C00044500 C 01/27/17 44.5 0.00 0.07
T 170127C00045000 C 01/27/17 45.0 0.00 0.02
T 170127C00045500 C 01/27/17 45.5 0.00 0.02
T 170127C00046000 C 01/27/17 46.0 0.00 0.02
T 170127C00046500 C 01/27/17 46.5 0.00 0.47
T 170127C00047000 C 01/27/17 47.0 0.00 0.06
T 170127C00047500 C 01/27/17 47.5 0.00 0.13
T 170127C00048000 C 01/27/17 48.0 0.00 0.02
T 170127C00048500 C 01/27/17 48.5 0.00 0.02
T 170127C00049000 C 01/27/17 49.0 0.00 0.47
T 170127C00049500 C 01/27/17 49.5 0.00 0.01
T 170127C00050000 C 01/27/17 50.0 0.00 0.47
T 170127C00050500 C 01/27/17 50.5 0.00 0.47
T 170127C00051000 C 01/27/17 51.0 0.00 0.47
T 170127C00051500 C 01/27/17 51.5 0.00 0.46
T 170127C00052000 C 01/27/17 52.0 0.00 0.46
T 170127C00052500 C 01/27/17 52.5 0.00 0.47
T 170127C00053000 C 01/27/17 53.0 0.00 0.47
T 170127P00033500 P 01/27/17 33.5 0.00 0.44
T 170127P00034000 P 01/27/17 34.0 0.00 0.08
T 170127P00034500 P 01/27/17 34.5 0.00 0.07
T 170127P00035000 P 01/27/17 35.0 0.00 0.13
T 170127P00035500 P 01/27/17 35.5 0.00 0.03
T 170127P00036000 P 01/27/17 36.0 0.00 0.02
T 170127P00036500 P 01/27/17 36.5 0.00 0.03
T 170127P00037000 P 01/27/17 37.0 0.00 0.07
T 170127P00037500 P 01/27/17 37.5 0.00 0.01
T 170127P00038000 P 01/27/17 38.0 0.00 0.02
T 170127P00038500 P 01/27/17 38.5 0.01 0.02
T 170127P00039000 P 01/27/17 39.0 0.01 0.03
T 170127P00039500 P 01/27/17 39.5 0.02 0.03
T 170127P00040000 P 01/27/17 40.0 0.04 0.05
T 170127P00040500 P 01/27/17 40.5 0.07 0.08
T 170127P00041000 P 01/27/17 41.0 0.12 0.14
T 170127P00041500 P 01/27/17 41.5 0.23 0.24
T 170127P00042000 P 01/27/17 42.0 0.40 0.43
T 170127P00042500 P 01/27/17 42.5 0.68 0.71
T 170127P00043000 P 01/27/17 43.0 1.06 1.09
T 170127P00043500 P 01/27/17 43.5 1.43 1.73
T 170127P00044000 P 01/27/17 44.0 1.82 2.64
T 170127P00044500 P 01/27/17 44.5 1.39 4.60
T 170127P00045000 P 01/27/17 45.0 2.02 5.05
T 170127P00045500 P 01/27/17 45.5 2.37 5.35
T 170127P00046000 P 01/27/17 46.0 3.00 6.05
T 170127P00046500 P 01/27/17 46.5 2.88 6.30
T 170127P00047000 P 01/27/17 47.0 3.20 6.95
T 170127P00047500 P 01/27/17 47.5 4.30 7.60
T 170127P00048000 P 01/27/17 48.0 4.80 7.95
T 170127P00048500 P 01/27/17 48.5 5.05 8.50
T 170127P00049000 P 01/27/17 49.0 5.15 9.05
T 170127P00049500 P 01/27/17 49.5 5.50 9.35
T 170127P00050000 P 01/27/17 50.0 6.15 9.85
T 170127P00050500 P 01/27/17 50.5 6.65 10.60
T 170127P00051000 P 01/27/17 51.0 7.15 11.10
T 170127P00051500 P 01/27/17 51.5 7.50 11.90
T 170127P00052000 P 01/27/17 52.0 8.15 12.10
T 170127P00052500 P 01/27/17 52.5 8.65 12.60
T 170127P00053000 P 01/27/17 53.0 9.20 13.10
T 170203C00033500 C 02/03/17 33.5 6.40 10.45
T 170203C00034000 C 02/03/17 34.0 5.90 9.95
T 170203C00034500 C 02/03/17 34.5 5.40 9.55
T 170203C00035000 C 02/03/17 35.0 5.05 9.15
T 170203C00035500 C 02/03/17 35.5 4.50 8.25
T 170203C00036000 C 02/03/17 36.0 5.30 6.15
T 170203C00036500 C 02/03/17 36.5 4.65 6.65
T 170203C00037000 C 02/03/17 37.0 4.20 6.00
T 170203C00037500 C 02/03/17 37.5 2.98 6.30
T 170203C00038000 C 02/03/17 38.0 3.45 4.15
T 170203C00038500 C 02/03/17 38.5 1.95 5.30
T 170203C00039000 C 02/03/17 39.0 0.93 4.65
T 170203C00039500 C 02/03/17 39.5 1.99 2.71
T 170203C00040000 C 02/03/17 40.0 2.07 2.12
T 170203C00040500 C 02/03/17 40.5 1.62 1.66
T 170203C00041000 C 02/03/17 41.0 1.20 1.23
T 170203C00041500 C 02/03/17 41.5 0.82 0.85
T 170203C00042000 C 02/03/17 42.0 0.52 0.55
T 170203C00042500 C 02/03/17 42.5 0.30 0.32
T 170203C00043000 C 02/03/17 43.0 0.16 0.17
T 170203C00043500 C 02/03/17 43.5 0.07 0.09
T 170203C00044000 C 02/03/17 44.0 0.03 0.05
T 170203C00044500 C 02/03/17 44.5 0.01 0.03
T 170203C00045000 C 02/03/17 45.0 0.00 0.03
T 170203C00045500 C 02/03/17 45.5 0.00 0.02
T 170203C00046000 C 02/03/17 46.0 0.00 0.02
T 170203C00046500 C 02/03/17 46.5 0.00 0.02
T 170203C00047000 C 02/03/17 47.0 0.00 0.02
T 170203C00047500 C 02/03/17 47.5 0.00 0.02
T 170203C00048000 C 02/03/17 48.0 0.00 0.02
T 170203C00048500 C 02/03/17 48.5 0.00 0.02
T 170203C00049000 C 02/03/17 49.0 0.00 0.02
T 170203C00049500 C 02/03/17 49.5 0.00 0.02
T 170203C00050000 C 02/03/17 50.0 0.00 0.02
T 170203C00050500 C 02/03/17 50.5 0.00 0.02
T 170203C00051000 C 02/03/17 51.0 0.00 0.02
T 170203C00051500 C 02/03/17 51.5 0.00 0.02
T 170203C00052000 C 02/03/17 52.0 0.00 0.02
T 170203C00052500 C 02/03/17 52.5 0.00 0.02
T 170203C00053000 C 02/03/17 53.0 0.00 0.02
T 170203P00033500 P 02/03/17 33.5 0.00 0.02
T 170203P00034000 P 02/03/17 34.0 0.00 0.02
T 170203P00034500 P 02/03/17 34.5 0.00 0.02
T 170203P00035000 P 02/03/17 35.0 0.00 0.03
T 170203P00035500 P 02/03/17 35.5 0.00 0.03
T 170203P00036000 P 02/03/17 36.0 0.00 0.03
T 170203P00036500 P 02/03/17 36.5 0.00 0.03
T 170203P00037000 P 02/03/17 37.0 0.00 0.03
T 170203P00037500 P 02/03/17 37.5 0.01 0.03
T 170203P00038000 P 02/03/17 38.0 0.01 0.03
T 170203P00038500 P 02/03/17 38.5 0.02 0.03
T 170203P00039000 P 02/03/17 39.0 0.03 0.04
T 170203P00039500 P 02/03/17 39.5 0.05 0.06
T 170203P00040000 P 02/03/17 40.0 0.07 0.08
T 170203P00040500 P 02/03/17 40.5 0.11 0.13
T 170203P00041000 P 02/03/17 41.0 0.19 0.20
T 170203P00041500 P 02/03/17 41.5 0.30 0.32
T 170203P00042000 P 02/03/17 42.0 0.49 0.52
T 170203P00042500 P 02/03/17 42.5 0.77 0.80
T 170203P00043000 P 02/03/17 43.0 1.12 1.16
T 170203P00043500 P 02/03/17 43.5 1.45 1.71
T 170203P00044000 P 02/03/17 44.0 1.93 2.21
T 170203P00044500 P 02/03/17 44.5 1.54 3.15
T 170203P00045000 P 02/03/17 45.0 1.38 3.65
T 170203P00045500 P 02/03/17 45.5 2.21 5.60
T 170203P00046000 P 02/03/17 46.0 2.39 5.75
T 170203P00046500 P 02/03/17 46.5 2.88 6.40
T 170203P00047000 P 02/03/17 47.0 3.15 6.80
T 170203P00047500 P 02/03/17 47.5 3.70 7.30
T 170203P00048000 P 02/03/17 48.0 4.20 7.90
T 170203P00048500 P 02/03/17 48.5 4.95 8.50
T 170203P00049000 P 02/03/17 49.0 5.10 9.10
T 170203P00049500 P 02/03/17 49.5 5.65 9.55
T 170203P00050000 P 02/03/17 50.0 6.00 9.85
T 170203P00050500 P 02/03/17 50.5 7.00 10.60
T 170203P00051000 P 02/03/17 51.0 7.10 11.10
T 170203P00051500 P 02/03/17 51.5 7.65 11.60
T 170203P00052000 P 02/03/17 52.0 8.20 12.10
T 170203P00052500 P 02/03/17 52.5 8.65 12.60
T 170203P00053000 P 02/03/17 53.0 9.10 13.10
T 170210C00033500 C 02/10/17 33.5 6.40 10.45
T 170210C00034000 C 02/10/17 34.0 5.95 9.80
T 170210C00034500 C 02/10/17 34.5 6.80 9.30
T 170210C00035500 C 02/10/17 35.5 5.40 8.40
T 170210C00036000 C 02/10/17 36.0 4.65 7.80
T 170210C00036500 C 02/10/17 36.5 4.40 7.30
T 170210C00037000 C 02/10/17 37.0 2.95 6.80
T 170210C00037500 C 02/10/17 37.5 3.90 5.70
T 170210C00038000 C 02/10/17 38.0 3.05 5.65
T 170210C00038500 C 02/10/17 38.5 1.63 5.10
T 170210C00039000 C 02/10/17 39.0 2.46 3.30
T 170210C00039500 C 02/10/17 39.5 2.02 2.69
T 170210C00040000 C 02/10/17 40.0 2.12 2.17
T 170210C00040500 C 02/10/17 40.5 1.68 1.72
T 170210C00041000 C 02/10/17 41.0 1.27 1.30
T 170210C00041500 C 02/10/17 41.5 0.90 0.93
T 170210C00042000 C 02/10/17 42.0 0.60 0.63
T 170210C00042500 C 02/10/17 42.5 0.37 0.40
T 170210C00043000 C 02/10/17 43.0 0.21 0.24
T 170210C00043500 C 02/10/17 43.5 0.10 0.13
T 170210C00044000 C 02/10/17 44.0 0.04 0.07
T 170210C00044500 C 02/10/17 44.5 0.01 0.04
T 170210C00045000 C 02/10/17 45.0 0.00 0.04
T 170210C00045500 C 02/10/17 45.5 0.00 0.03
T 170210C00046000 C 02/10/17 46.0 0.00 0.03
T 170210C00046500 C 02/10/17 46.5 0.00 0.02
T 170210C00047000 C 02/10/17 47.0 0.00 0.02
T 170210C00047500 C 02/10/17 47.5 0.00 0.02
T 170210C00048000 C 02/10/17 48.0 0.00 0.02
T 170210C00048500 C 02/10/17 48.5 0.00 0.02
T 170210C00049000 C 02/10/17 49.0 0.00 0.02
T 170210C00049500 C 02/10/17 49.5 0.00 0.02
T 170210C00050000 C 02/10/17 50.0 0.00 0.02
T 170210C00050500 C 02/10/17 50.5 0.00 0.02
T 170210C00051000 C 02/10/17 51.0 0.00 0.01
T 170210C00051500 C 02/10/17 51.5 0.00 0.02
T 170210C00052000 C 02/10/17 52.0 0.00 0.02
T 170210C00052500 C 02/10/17 52.5 0.00 0.02
T 170210C00053000 C 02/10/17 53.0 0.00 0.02
T 170210P00033500 P 02/10/17 33.5 0.00 0.02
T 170210P00034000 P 02/10/17 34.0 0.00 0.03
T 170210P00034500 P 02/10/17 34.5 0.00 0.02
T 170210P00035500 P 02/10/17 35.5 0.00 0.03
T 170210P00036000 P 02/10/17 36.0 0.00 0.03
T 170210P00036500 P 02/10/17 36.5 0.00 0.05
T 170210P00037000 P 02/10/17 37.0 0.01 0.05
T 170210P00037500 P 02/10/17 37.5 0.01 0.06
T 170210P00038000 P 02/10/17 38.0 0.02 0.06
T 170210P00038500 P 02/10/17 38.5 0.03 0.07
T 170210P00039000 P 02/10/17 39.0 0.05 0.07
T 170210P00039500 P 02/10/17 39.5 0.06 0.09
T 170210P00040000 P 02/10/17 40.0 0.10 0.12
T 170210P00040500 P 02/10/17 40.5 0.15 0.18
T 170210P00041000 P 02/10/17 41.0 0.24 0.26
T 170210P00041500 P 02/10/17 41.5 0.37 0.39
T 170210P00042000 P 02/10/17 42.0 0.57 0.59
T 170210P00042500 P 02/10/17 42.5 0.83 0.87
T 170210P00043000 P 02/10/17 43.0 1.15 1.23
T 170210P00043500 P 02/10/17 43.5 1.49 1.68
T 170210P00044000 P 02/10/17 44.0 1.93 2.17
T 170210P00044500 P 02/10/17 44.5 0.88 3.50
T 170210P00045000 P 02/10/17 45.0 1.34 5.05
T 170210P00045500 P 02/10/17 45.5 1.89 5.55
T 170210P00046000 P 02/10/17 46.0 2.87 5.85
T 170210P00046500 P 02/10/17 46.5 3.15 6.60
T 170210P00047000 P 02/10/17 47.0 3.45 6.80
T 170210P00047500 P 02/10/17 47.5 3.95 7.60
T 170210P00048000 P 02/10/17 48.0 4.00 7.85
T 170210P00048500 P 02/10/17 48.5 4.70 8.40
T 170210P00049000 P 02/10/17 49.0 5.10 9.05
T 170210P00049500 P 02/10/17 49.5 5.60 9.60
T 170210P00050000 P 02/10/17 50.0 6.00 10.00
T 170210P00050500 P 02/10/17 50.5 6.50 10.50
T 170210P00051000 P 02/10/17 51.0 7.00 10.85
T 170210P00051500 P 02/10/17 51.5 7.50 11.35
T 170210P00052000 P 02/10/17 52.0 8.10 12.10
T 170210P00052500 P 02/10/17 52.5 8.50 12.55
T 170210P00053000 P 02/10/17 53.0 9.00 13.10
T 170217C00024000 C 02/17/17 24.0 15.90 19.80
T 170217C00025000 C 02/17/17 25.0 14.90 18.60
T 170217C00026000 C 02/17/17 26.0 14.45 17.45
T 170217C00027000 C 02/17/17 27.0 13.05 16.20
T 170217C00028000 C 02/17/17 28.0 12.25 15.20
T 170217C00029000 C 02/17/17 29.0 11.35 14.45
T 170217C00029500 C 02/17/17 29.5 11.00 13.20
T 170217C00030000 C 02/17/17 30.0 10.50 13.40
T 170217C00030500 C 02/17/17 30.5 9.45 12.95
T 170217C00031000 C 02/17/17 31.0 10.10 12.60
T 170217C00031500 C 02/17/17 31.5 8.45 11.90
T 170217C00032000 C 02/17/17 32.0 9.15 11.40
T 170217C00032500 C 02/17/17 32.5 7.90 10.95
T 170217C00033000 C 02/17/17 33.0 8.15 10.60
T 170217C00033500 C 02/17/17 33.5 7.90 8.75
T 170217C00034000 C 02/17/17 34.0 7.50 8.20
T 170217C00034500 C 02/17/17 34.5 7.00 7.65
T 170217C00035000 C 02/17/17 35.0 6.50 7.15
T 170217C00035500 C 02/17/17 35.5 6.00 6.85
T 170217C00036000 C 02/17/17 36.0 5.50 6.15
T 170217C00036500 C 02/17/17 36.5 5.05 5.65
T 170217C00037000 C 02/17/17 37.0 4.80 5.15
T 170217C00037500 C 02/17/17 37.5 4.00 4.65
T 170217C00038000 C 02/17/17 38.0 3.50 4.20
T 170217C00038500 C 02/17/17 38.5 3.00 3.90
T 170217C00039000 C 02/17/17 39.0 3.00 3.20
T 170217C00039500 C 02/17/17 39.5 2.31 2.77
T 170217C00040000 C 02/17/17 40.0 2.17 2.21
T 170217C00040500 C 02/17/17 40.5 1.73 1.78
T 170217C00041000 C 02/17/17 41.0 1.33 1.37
T 170217C00041500 C 02/17/17 41.5 0.98 1.01
T 170217C00042000 C 02/17/17 42.0 0.68 0.71
T 170217C00042500 C 02/17/17 42.5 0.44 0.47
T 170217C00043000 C 02/17/17 43.0 0.28 0.29
T 170217C00043500 C 02/17/17 43.5 0.16 0.18
T 170217C00044000 C 02/17/17 44.0 0.09 0.10
T 170217C00044500 C 02/17/17 44.5 0.05 0.06
T 170217C00045000 C 02/17/17 45.0 0.02 0.03
T 170217C00045500 C 02/17/17 45.5 0.02 0.03
T 170217C00046000 C 02/17/17 46.0 0.00 0.03
T 170217C00046500 C 02/17/17 46.5 0.00 0.03
T 170217C00047000 C 02/17/17 47.0 0.00 0.03
T 170217C00047500 C 02/17/17 47.5 0.00 0.03
T 170217C00048000 C 02/17/17 48.0 0.00 0.02
T 170217C00048500 C 02/17/17 48.5 0.00 0.02
T 170217C00049000 C 02/17/17 49.0 0.00 0.02
T 170217C00049500 C 02/17/17 49.5 0.00 0.02
T 170217C00050000 C 02/17/17 50.0 0.00 0.02
T 170217C00050500 C 02/17/17 50.5 0.00 0.02
T 170217C00051000 C 02/17/17 51.0 0.00 0.02
T 170217C00055000 C 02/17/17 55.0 0.00 0.02
T 170217P00024000 P 02/17/17 24.0 0.00 0.02
T 170217P00025000 P 02/17/17 25.0 0.00 0.02
T 170217P00026000 P 02/17/17 26.0 0.00 0.02
T 170217P00027000 P 02/17/17 27.0 0.00 0.02
T 170217P00028000 P 02/17/17 28.0 0.00 0.02
T 170217P00029000 P 02/17/17 29.0 0.00 0.02
T 170217P00029500 P 02/17/17 29.5 0.00 0.01
T 170217P00030000 P 02/17/17 30.0 0.00 0.02
T 170217P00030500 P 02/17/17 30.5 0.00 0.02
T 170217P00031000 P 02/17/17 31.0 0.00 0.01
T 170217P00031500 P 02/17/17 31.5 0.00 0.02
T 170217P00032000 P 02/17/17 32.0 0.00 0.01
T 170217P00032500 P 02/17/17 32.5 0.00 0.03
T 170217P00033000 P 02/17/17 33.0 0.00 0.02
T 170217P00033500 P 02/17/17 33.5 0.00 0.02
T 170217P00034000 P 02/17/17 34.0 0.00 0.03
T 170217P00034500 P 02/17/17 34.5 0.00 0.03
T 170217P00035000 P 02/17/17 35.0 0.01 0.03
T 170217P00035500 P 02/17/17 35.5 0.00 0.03
T 170217P00036000 P 02/17/17 36.0 0.01 0.03
T 170217P00036500 P 02/17/17 36.5 0.02 0.03
T 170217P00037000 P 02/17/17 37.0 0.02 0.03
T 170217P00037500 P 02/17/17 37.5 0.03 0.04
T 170217P00038000 P 02/17/17 38.0 0.04 0.05
T 170217P00038500 P 02/17/17 38.5 0.05 0.07
T 170217P00039000 P 02/17/17 39.0 0.07 0.09
T 170217P00039500 P 02/17/17 39.5 0.10 0.11
T 170217P00040000 P 02/17/17 40.0 0.14 0.16
T 170217P00040500 P 02/17/17 40.5 0.21 0.22
T 170217P00041000 P 02/17/17 41.0 0.30 0.32
T 170217P00041500 P 02/17/17 41.5 0.44 0.46
T 170217P00042000 P 02/17/17 42.0 0.64 0.67
T 170217P00042500 P 02/17/17 42.5 0.90 0.93
T 170217P00043000 P 02/17/17 43.0 1.22 1.26
T 170217P00043500 P 02/17/17 43.5 1.60 1.66
T 170217P00044000 P 02/17/17 44.0 1.97 2.25
T 170217P00044500 P 02/17/17 44.5 2.40 3.10
T 170217P00045000 P 02/17/17 45.0 2.98 3.20
T 170217P00045500 P 02/17/17 45.5 3.35 4.00
T 170217P00046000 P 02/17/17 46.0 3.85 4.60
T 170217P00046500 P 02/17/17 46.5 4.40 5.15
T 170217P00047000 P 02/17/17 47.0 4.85 5.60
T 170217P00047500 P 02/17/17 47.5 5.30 6.15
T 170217P00048000 P 02/17/17 48.0 5.85 6.60
T 170217P00048500 P 02/17/17 48.5 6.30 7.15
T 170217P00049000 P 02/17/17 49.0 6.80 8.40
T 170217P00049500 P 02/17/17 49.5 6.10 9.15
T 170217P00050000 P 02/17/17 50.0 7.80 8.90
T 170217P00050500 P 02/17/17 50.5 7.60 10.10
T 170217P00051000 P 02/17/17 51.0 8.80 10.55
T 170217P00055000 P 02/17/17 55.0 12.75 13.90
T 170224C00033500 C 02/24/17 33.5 7.45 10.35
T 170224C00034000 C 02/24/17 34.0 7.15 9.80
T 170224C00034500 C 02/24/17 34.5 6.95 7.70
T 170224C00035000 C 02/24/17 35.0 6.45 7.25
T 170224C00036000 C 02/24/17 36.0 5.50 6.20
T 170224C00036500 C 02/24/17 36.5 4.75 7.00
T 170224C00037000 C 02/24/17 37.0 4.50 6.20
T 170224C00037500 C 02/24/17 37.5 4.00 5.65
T 170224C00038000 C 02/24/17 38.0 3.50 4.20
T 170224C00038500 C 02/24/17 38.5 3.00 5.00
T 170224C00039000 C 02/24/17 39.0 3.00 3.25
T 170224C00039500 C 02/24/17 39.5 2.26 2.84
T 170224C00040000 C 02/24/17 40.0 2.20 2.26
T 170224C00040500 C 02/24/17 40.5 1.75 1.86
T 170224C00041000 C 02/24/17 41.0 1.39 1.43
T 170224C00041500 C 02/24/17 41.5 1.04 1.08
T 170224C00042000 C 02/24/17 42.0 0.75 0.78
T 170224C00042500 C 02/24/17 42.5 0.51 0.53
T 170224C00043000 C 02/24/17 43.0 0.33 0.35
T 170224C00043500 C 02/24/17 43.5 0.18 0.23
T 170224C00044000 C 02/24/17 44.0 0.08 0.15
T 170224C00044500 C 02/24/17 44.5 0.04 0.09
T 170224C00045000 C 02/24/17 45.0 0.02 0.06
T 170224C00045500 C 02/24/17 45.5 0.01 0.04
T 170224C00046000 C 02/24/17 46.0 0.00 0.04
T 170224C00046500 C 02/24/17 46.5 0.00 0.03
T 170224C00047000 C 02/24/17 47.0 0.00 0.03
T 170224C00047500 C 02/24/17 47.5 0.00 0.03
T 170224C00048000 C 02/24/17 48.0 0.00 0.03
T 170224C00048500 C 02/24/17 48.5 0.00 0.03
T 170224C00049000 C 02/24/17 49.0 0.00 0.02
T 170224C00049500 C 02/24/17 49.5 0.00 0.02
T 170224C00050000 C 02/24/17 50.0 0.00 0.02
T 170224C00050500 C 02/24/17 50.5 0.00 0.02
T 170224C00051000 C 02/24/17 51.0 0.00 0.02
T 170224C00051500 C 02/24/17 51.5 0.00 0.02
T 170224C00052000 C 02/24/17 52.0 0.00 0.02
T 170224C00052500 C 02/24/17 52.5 0.00 0.02
T 170224C00053000 C 02/24/17 53.0 0.00 0.02
T 170224P00033500 P 02/24/17 33.5 0.00 0.03
T 170224P00034000 P 02/24/17 34.0 0.00 0.04
T 170224P00034500 P 02/24/17 34.5 0.00 0.04
T 170224P00035000 P 02/24/17 35.0 0.00 0.04
T 170224P00036000 P 02/24/17 36.0 0.02 0.04
T 170224P00036500 P 02/24/17 36.5 0.02 0.05
T 170224P00037000 P 02/24/17 37.0 0.03 0.07
T 170224P00037500 P 02/24/17 37.5 0.04 0.08
T 170224P00038000 P 02/24/17 38.0 0.05 0.10
T 170224P00038500 P 02/24/17 38.5 0.07 0.12
T 170224P00039000 P 02/24/17 39.0 0.09 0.15
T 170224P00039500 P 02/24/17 39.5 0.12 0.18
T 170224P00040000 P 02/24/17 40.0 0.17 0.23
T 170224P00040500 P 02/24/17 40.5 0.25 0.27
T 170224P00041000 P 02/24/17 41.0 0.35 0.37
T 170224P00041500 P 02/24/17 41.5 0.50 0.52
T 170224P00042000 P 02/24/17 42.0 0.70 0.72
T 170224P00042500 P 02/24/17 42.5 0.96 1.00
T 170224P00043000 P 02/24/17 43.0 1.27 1.31
T 170224P00043500 P 02/24/17 43.5 1.65 1.70
T 170224P00044000 P 02/24/17 44.0 2.01 2.19
T 170224P00044500 P 02/24/17 44.5 2.45 3.15
T 170224P00045000 P 02/24/17 45.0 2.93 3.60
T 170224P00045500 P 02/24/17 45.5 3.25 4.35
T 170224P00046000 P 02/24/17 46.0 2.96 4.65
T 170224P00046500 P 02/24/17 46.5 4.15 5.10
T 170224P00047000 P 02/24/17 47.0 3.40 7.05
T 170224P00047500 P 02/24/17 47.5 4.00 7.05
T 170224P00048000 P 02/24/17 48.0 4.40 7.60
T 170224P00048500 P 02/24/17 48.5 4.85 8.00
T 170224P00049000 P 02/24/17 49.0 5.80 8.90
T 170224P00049500 P 02/24/17 49.5 5.60 9.60
T 170224P00050000 P 02/24/17 50.0 6.10 10.10
T 170224P00050500 P 02/24/17 50.5 6.55 10.55
T 170224P00051000 P 02/24/17 51.0 7.10 11.10
T 170224P00051500 P 02/24/17 51.5 7.50 11.60
T 170224P00052000 P 02/24/17 52.0 8.30 12.10
T 170224P00052500 P 02/24/17 52.5 8.55 12.60
T 170224P00053000 P 02/24/17 53.0 9.05 13.10
T 170303C00033500 C 03/03/17 33.5 7.90 9.95
T 170303C00034000 C 03/03/17 34.0 7.10 9.55
T 170303C00034500 C 03/03/17 34.5 6.95 7.75
T 170303C00035000 C 03/03/17 35.0 6.15 8.45
T 170303C00035500 C 03/03/17 35.5 5.80 6.85
T 170303C00036000 C 03/03/17 36.0 5.25 7.50
T 170303C00036500 C 03/03/17 36.5 4.70 7.20
T 170303C00037000 C 03/03/17 37.0 4.20 6.60
T 170303C00037500 C 03/03/17 37.5 3.80 5.95
T 170303C00038000 C 03/03/17 38.0 3.25 4.30
T 170303C00038500 C 03/03/17 38.5 3.10 3.75
T 170303C00039000 C 03/03/17 39.0 2.85 3.30
T 170303C00039500 C 03/03/17 39.5 2.34 2.84
T 170303C00040000 C 03/03/17 40.0 2.22 2.36
T 170303C00040500 C 03/03/17 40.5 1.80 1.93
T 170303C00041000 C 03/03/17 41.0 1.46 1.50
T 170303C00041500 C 03/03/17 41.5 1.12 1.15
T 170303C00042000 C 03/03/17 42.0 0.82 0.85
T 170303C00042500 C 03/03/17 42.5 0.58 0.61
T 170303C00043000 C 03/03/17 43.0 0.39 0.42
T 170303C00043500 C 03/03/17 43.5 0.24 0.28
T 170303C00044000 C 03/03/17 44.0 0.11 0.18
T 170303C00044500 C 03/03/17 44.5 0.06 0.12
T 170303C00045000 C 03/03/17 45.0 0.04 0.07
T 170303C00045500 C 03/03/17 45.5 0.02 0.06
T 170303C00046000 C 03/03/17 46.0 0.01 0.04
T 170303C00046500 C 03/03/17 46.5 0.00 0.04
T 170303C00047000 C 03/03/17 47.0 0.00 0.03
T 170303C00047500 C 03/03/17 47.5 0.00 0.03
T 170303C00048000 C 03/03/17 48.0 0.00 0.03
T 170303C00048500 C 03/03/17 48.5 0.00 0.03
T 170303P00033500 P 03/03/17 33.5 0.00 0.04
T 170303P00034000 P 03/03/17 34.0 0.00 0.04
T 170303P00034500 P 03/03/17 34.5 0.01 0.04
T 170303P00035000 P 03/03/17 35.0 0.01 0.04
T 170303P00035500 P 03/03/17 35.5 0.02 0.05
T 170303P00036000 P 03/03/17 36.0 0.03 0.06
T 170303P00036500 P 03/03/17 36.5 0.02 0.07
T 170303P00037000 P 03/03/17 37.0 0.04 0.09
T 170303P00037500 P 03/03/17 37.5 0.05 0.10
T 170303P00038000 P 03/03/17 38.0 0.07 0.13
T 170303P00038500 P 03/03/17 38.5 0.09 0.15
T 170303P00039000 P 03/03/17 39.0 0.12 0.17
T 170303P00039500 P 03/03/17 39.5 0.16 0.20
T 170303P00040000 P 03/03/17 40.0 0.21 0.25
T 170303P00040500 P 03/03/17 40.5 0.30 0.32
T 170303P00041000 P 03/03/17 41.0 0.40 0.43
T 170303P00041500 P 03/03/17 41.5 0.56 0.59
T 170303P00042000 P 03/03/17 42.0 0.77 0.79
T 170303P00042500 P 03/03/17 42.5 1.03 1.05
T 170303P00043000 P 03/03/17 43.0 1.33 1.37
T 170303P00043500 P 03/03/17 43.5 1.63 1.75
T 170303P00044000 P 03/03/17 44.0 2.10 2.15
T 170303P00044500 P 03/03/17 44.5 1.64 3.10
T 170303P00045000 P 03/03/17 45.0 1.82 3.65
T 170303P00045500 P 03/03/17 45.5 1.95 4.30
T 170303P00046000 P 03/03/17 46.0 3.80 4.85
T 170303P00046500 P 03/03/17 46.5 4.15 5.10
T 170303P00047000 P 03/03/17 47.0 4.40 5.60
T 170303P00047500 P 03/03/17 47.5 3.90 7.30
T 170303P00048000 P 03/03/17 48.0 4.45 8.05
T 170303P00048500 P 03/03/17 48.5 4.90 8.35
T 170317C00025000 C 03/17/17 25.0 16.20 17.25
T 170317C00026000 C 03/17/17 26.0 15.15 16.70
T 170317C00027000 C 03/17/17 27.0 14.15 15.70
T 170317C00028000 C 03/17/17 28.0 13.15 14.70
T 170317C00029000 C 03/17/17 29.0 12.15 14.35
T 170317C00030000 C 03/17/17 30.0 11.80 12.15
T 170317C00031000 C 03/17/17 31.0 10.20 11.15
T 170317C00032000 C 03/17/17 32.0 9.40 10.35
T 170317C00033000 C 03/17/17 33.0 8.40 9.20
T 170317C00034000 C 03/17/17 34.0 7.50 8.25
T 170317C00035000 C 03/17/17 35.0 6.65 7.20
T 170317C00036000 C 03/17/17 36.0 5.50 6.35
T 170317C00037000 C 03/17/17 37.0 4.65 5.25
T 170317C00038000 C 03/17/17 38.0 3.85 4.30
T 170317C00039000 C 03/17/17 39.0 3.00 3.35
T 170317C00040000 C 03/17/17 40.0 2.38 2.41
T 170317C00041000 C 03/17/17 41.0 1.60 1.63
T 170317C00042000 C 03/17/17 42.0 0.97 0.99
T 170317C00043000 C 03/17/17 43.0 0.52 0.54
T 170317C00044000 C 03/17/17 44.0 0.25 0.26
T 170317C00045000 C 03/17/17 45.0 0.11 0.12
T 170317C00046000 C 03/17/17 46.0 0.04 0.05
T 170317C00047000 C 03/17/17 47.0 0.02 0.03
T 170317C00048000 C 03/17/17 48.0 0.00 0.03
T 170317C00049000 C 03/17/17 49.0 0.00 0.03
T 170317C00050000 C 03/17/17 50.0 0.00 0.02
T 170317P00025000 P 03/17/17 25.0 0.00 0.02
T 170317P00026000 P 03/17/17 26.0 0.00 0.02
T 170317P00027000 P 03/17/17 27.0 0.00 0.02
T 170317P00028000 P 03/17/17 28.0 0.00 0.02
T 170317P00029000 P 03/17/17 29.0 0.00 0.03
T 170317P00030000 P 03/17/17 30.0 0.00 0.03
T 170317P00031000 P 03/17/17 31.0 0.00 0.04
T 170317P00032000 P 03/17/17 32.0 0.01 0.04
T 170317P00033000 P 03/17/17 33.0 0.02 0.04
T 170317P00034000 P 03/17/17 34.0 0.03 0.04
T 170317P00035000 P 03/17/17 35.0 0.04 0.05
T 170317P00036000 P 03/17/17 36.0 0.06 0.07
T 170317P00037000 P 03/17/17 37.0 0.08 0.10
T 170317P00038000 P 03/17/17 38.0 0.12 0.14
T 170317P00039000 P 03/17/17 39.0 0.20 0.21
T 170317P00040000 P 03/17/17 40.0 0.32 0.34
T 170317P00041000 P 03/17/17 41.0 0.54 0.56
T 170317P00042000 P 03/17/17 42.0 0.89 0.92
T 170317P00043000 P 03/17/17 43.0 1.45 1.47
T 170317P00044000 P 03/17/17 44.0 2.16 2.22
T 170317P00045000 P 03/17/17 45.0 3.00 3.35
T 170317P00046000 P 03/17/17 46.0 3.85 4.60
T 170317P00047000 P 03/17/17 47.0 4.85 5.60
T 170317P00048000 P 03/17/17 48.0 5.85 6.60
T 170317P00049000 P 03/17/17 49.0 6.80 7.85
T 170317P00050000 P 03/17/17 50.0 7.00 8.90
T 170421C00022000 C 04/21/17 22.0 18.00 21.80
T 170421C00023000 C 04/21/17 23.0 16.95 20.85
T 170421C00024000 C 04/21/17 24.0 15.95 19.60
T 170421C00025000 C 04/21/17 25.0 14.95 18.90
T 170421C00026000 C 04/21/17 26.0 13.95 17.85
T 170421C00027000 C 04/21/17 27.0 12.95 16.80
T 170421C00028000 C 04/21/17 28.0 11.95 15.80
T 170421C00029000 C 04/21/17 29.0 10.95 14.75
T 170421C00030000 C 04/21/17 30.0 9.90 13.65
T 170421C00031000 C 04/21/17 31.0 10.45 11.25
T 170421C00032000 C 04/21/17 32.0 9.55 10.25
T 170421C00033000 C 04/21/17 33.0 8.45 9.25
T 170421C00034000 C 04/21/17 34.0 7.55 8.25
T 170421C00035000 C 04/21/17 35.0 7.05 7.25
T 170421C00036000 C 04/21/17 36.0 5.65 6.30
T 170421C00037000 C 04/21/17 37.0 4.75 5.30
T 170421C00038000 C 04/21/17 38.0 3.90 4.35
T 170421C00039000 C 04/21/17 39.0 3.30 3.40
T 170421C00040000 C 04/21/17 40.0 2.50 2.55
T 170421C00041000 C 04/21/17 41.0 1.76 1.80
T 170421C00042000 C 04/21/17 42.0 1.17 1.18
T 170421C00043000 C 04/21/17 43.0 0.69 0.71
T 170421C00044000 C 04/21/17 44.0 0.38 0.40
T 170421C00045000 C 04/21/17 45.0 0.20 0.22
T 170421C00046000 C 04/21/17 46.0 0.10 0.11
T 170421C00047000 C 04/21/17 47.0 0.05 0.06
T 170421C00048000 C 04/21/17 48.0 0.02 0.04
T 170421C00049000 C 04/21/17 49.0 0.00 0.04
T 170421C00050000 C 04/21/17 50.0 0.00 0.03
T 170421C00055000 C 04/21/17 55.0 0.00 0.02
T 170421C00060000 C 04/21/17 60.0 0.00 0.02
T 170421P00022000 P 04/21/17 22.0 0.00 0.02
T 170421P00023000 P 04/21/17 23.0 0.00 0.02
T 170421P00024000 P 04/21/17 24.0 0.00 0.02
T 170421P00025000 P 04/21/17 25.0 0.00 0.02
T 170421P00026000 P 04/21/17 26.0 0.00 0.03
T 170421P00027000 P 04/21/17 27.0 0.00 0.03
T 170421P00028000 P 04/21/17 28.0 0.01 0.03
T 170421P00029000 P 04/21/17 29.0 0.01 0.03
T 170421P00030000 P 04/21/17 30.0 0.03 0.04
T 170421P00031000 P 04/21/17 31.0 0.03 0.04
T 170421P00032000 P 04/21/17 32.0 0.04 0.05
T 170421P00033000 P 04/21/17 33.0 0.06 0.07
T 170421P00034000 P 04/21/17 34.0 0.08 0.09
T 170421P00035000 P 04/21/17 35.0 0.10 0.11
T 170421P00036000 P 04/21/17 36.0 0.14 0.15
T 170421P00037000 P 04/21/17 37.0 0.20 0.21
T 170421P00038000 P 04/21/17 38.0 0.28 0.30
T 170421P00039000 P 04/21/17 39.0 0.42 0.43
T 170421P00040000 P 04/21/17 40.0 0.62 0.64
T 170421P00041000 P 04/21/17 41.0 0.94 0.95
T 170421P00042000 P 04/21/17 42.0 1.37 1.40
T 170421P00043000 P 04/21/17 43.0 1.94 1.99
T 170421P00044000 P 04/21/17 44.0 2.64 2.75
T 170421P00045000 P 04/21/17 45.0 3.45 4.10
T 170421P00046000 P 04/21/17 46.0 4.30 5.00
T 170421P00047000 P 04/21/17 47.0 5.30 5.95
T 170421P00048000 P 04/21/17 48.0 6.30 7.00
T 170421P00049000 P 04/21/17 49.0 7.25 8.25
T 170421P00050000 P 04/21/17 50.0 6.75 10.45
T 170421P00055000 P 04/21/17 55.0 11.65 15.50
T 170421P00060000 P 04/21/17 60.0 16.75 20.50
T 170519C00033000 C 05/19/17 33.0 6.70 10.50
T 170519C00034000 C 05/19/17 34.0 5.80 9.55
T 170519C00035000 C 05/19/17 35.0 4.90 8.55
T 170519C00036000 C 05/19/17 36.0 4.00 7.50
T 170519C00037000 C 05/19/17 37.0 2.89 6.15
T 170519C00038000 C 05/19/17 38.0 2.11 5.15
T 170519C00039000 C 05/19/17 39.0 3.40 3.50
T 170519C00040000 C 05/19/17 40.0 2.63 2.69
T 170519C00041000 C 05/19/17 41.0 1.94 1.98
T 170519C00042000 C 05/19/17 42.0 1.35 1.38
T 170519C00043000 C 05/19/17 43.0 0.89 0.92
T 170519C00044000 C 05/19/17 44.0 0.55 0.58
T 170519C00045000 C 05/19/17 45.0 0.33 0.35
T 170519C00046000 C 05/19/17 46.0 0.19 0.21
T 170519C00047000 C 05/19/17 47.0 0.09 0.13
T 170519C00048000 C 05/19/17 48.0 0.06 0.08
T 170519C00049000 C 05/19/17 49.0 0.03 0.06
T 170519P00033000 P 05/19/17 33.0 0.10 0.13
T 170519P00034000 P 05/19/17 34.0 0.13 0.16
T 170519P00035000 P 05/19/17 35.0 0.17 0.21
T 170519P00036000 P 05/19/17 36.0 0.22 0.26
T 170519P00037000 P 05/19/17 37.0 0.31 0.33
T 170519P00038000 P 05/19/17 38.0 0.43 0.45
T 170519P00039000 P 05/19/17 39.0 0.59 0.61
T 170519P00040000 P 05/19/17 40.0 0.83 0.86
T 170519P00041000 P 05/19/17 41.0 1.17 1.20
T 170519P00042000 P 05/19/17 42.0 1.62 1.66
T 170519P00043000 P 05/19/17 43.0 2.18 2.23
T 170519P00044000 P 05/19/17 44.0 2.83 2.93
T 170519P00045000 P 05/19/17 45.0 3.60 3.75
T 170519P00046000 P 05/19/17 46.0 2.89 5.85
T 170519P00047000 P 05/19/17 47.0 3.90 7.20
T 170519P00048000 P 05/19/17 48.0 4.85 8.10
T 170519P00049000 P 05/19/17 49.0 5.90 9.10
T 170616C00020000 C 06/16/17 20.0 19.90 23.90
T 170616C00021000 C 06/16/17 21.0 18.90 22.90
T 170616C00022000 C 06/16/17 22.0 17.90 21.90
T 170616C00023000 C 06/16/17 23.0 16.95 20.75
T 170616C00024000 C 06/16/17 24.0 15.95 19.70
T 170616C00025000 C 06/16/17 25.0 14.95 18.75
T 170616C00026000 C 06/16/17 26.0 13.95 17.70
T 170616C00027000 C 06/16/17 27.0 12.95 16.65
T 170616C00028000 C 06/16/17 28.0 11.85 15.70
T 170616C00029000 C 06/16/17 29.0 12.45 13.20
T 170616C00030000 C 06/16/17 30.0 11.45 12.25
T 170616C00031000 C 06/16/17 31.0 10.45 11.20
T 170616C00032000 C 06/16/17 32.0 8.05 11.50
T 170616C00033000 C 06/16/17 33.0 8.60 9.25
T 170616C00034000 C 06/16/17 34.0 7.45 8.35
T 170616C00035000 C 06/16/17 35.0 6.65 7.35
T 170616C00036000 C 06/16/17 36.0 5.90 6.35
T 170616C00037000 C 06/16/17 37.0 4.80 5.45
T 170616C00038000 C 06/16/17 38.0 4.35 4.50
T 170616C00039000 C 06/16/17 39.0 3.50 3.60
T 170616C00040000 C 06/16/17 40.0 2.76 2.81
T 170616C00041000 C 06/16/17 41.0 2.10 2.12
T 170616C00042000 C 06/16/17 42.0 1.52 1.54
T 170616C00043000 C 06/16/17 43.0 1.04 1.07
T 170616C00044000 C 06/16/17 44.0 0.70 0.72
T 170616C00045000 C 06/16/17 45.0 0.45 0.47
T 170616C00046000 C 06/16/17 46.0 0.28 0.30
T 170616C00047000 C 06/16/17 47.0 0.18 0.19
T 170616C00048000 C 06/16/17 48.0 0.10 0.12
T 170616C00049000 C 06/16/17 49.0 0.06 0.08
T 170616C00050000 C 06/16/17 50.0 0.03 0.06
T 170616P00020000 P 06/16/17 20.0 0.00 0.02
T 170616P00021000 P 06/16/17 21.0 0.00 0.02
T 170616P00022000 P 06/16/17 22.0 0.01 0.03
T 170616P00023000 P 06/16/17 23.0 0.01 0.03
T 170616P00024000 P 06/16/17 24.0 0.02 0.04
T 170616P00025000 P 06/16/17 25.0 0.02 0.05
T 170616P00026000 P 06/16/17 26.0 0.03 0.06
T 170616P00027000 P 06/16/17 27.0 0.04 0.06
T 170616P00028000 P 06/16/17 28.0 0.06 0.07
T 170616P00029000 P 06/16/17 29.0 0.07 0.08
T 170616P00030000 P 06/16/17 30.0 0.08 0.10
T 170616P00031000 P 06/16/17 31.0 0.09 0.12
T 170616P00032000 P 06/16/17 32.0 0.12 0.14
T 170616P00033000 P 06/16/17 33.0 0.15 0.17
T 170616P00034000 P 06/16/17 34.0 0.18 0.21
T 170616P00035000 P 06/16/17 35.0 0.24 0.26
T 170616P00036000 P 06/16/17 36.0 0.31 0.33
T 170616P00037000 P 06/16/17 37.0 0.41 0.43
T 170616P00038000 P 06/16/17 38.0 0.53 0.57
T 170616P00039000 P 06/16/17 39.0 0.72 0.75
T 170616P00040000 P 06/16/17 40.0 0.99 1.01
T 170616P00041000 P 06/16/17 41.0 1.34 1.35
T 170616P00042000 P 06/16/17 42.0 1.79 1.80
T 170616P00043000 P 06/16/17 43.0 2.34 2.36
T 170616P00044000 P 06/16/17 44.0 3.00 3.05
T 170616P00045000 P 06/16/17 45.0 3.70 3.85
T 170616P00046000 P 06/16/17 46.0 4.55 5.20
T 170616P00047000 P 06/16/17 47.0 5.45 6.05
T 170616P00048000 P 06/16/17 48.0 6.40 7.10
T 170616P00049000 P 06/16/17 49.0 5.80 9.00
T 170616P00050000 P 06/16/17 50.0 8.30 9.00
T 170721C00020000 C 07/21/17 20.0 19.90 23.80
T 170721C00021000 C 07/21/17 21.0 18.95 22.85
T 170721C00022000 C 07/21/17 22.0 18.65 20.50
T 170721C00023000 C 07/21/17 23.0 17.80 19.20
T 170721C00024000 C 07/21/17 24.0 16.00 19.90
T 170721C00025000 C 07/21/17 25.0 16.05 18.85
T 170721C00026000 C 07/21/17 26.0 14.00 17.85
T 170721C00027000 C 07/21/17 27.0 12.95 16.85
T 170721C00028000 C 07/21/17 28.0 12.35 14.85
T 170721C00029000 C 07/21/17 29.0 12.45 13.30
T 170721C00030000 C 07/21/17 30.0 11.45 12.20
T 170721C00031000 C 07/21/17 31.0 10.55 11.30
T 170721C00032000 C 07/21/17 32.0 9.45 10.30
T 170721C00033000 C 07/21/17 33.0 8.55 9.25
T 170721C00034000 C 07/21/17 34.0 7.60 8.30
T 170721C00035000 C 07/21/17 35.0 6.60 7.45
T 170721C00036000 C 07/21/17 36.0 5.70 6.45
T 170721C00037000 C 07/21/17 37.0 4.90 5.55
T 170721C00038000 C 07/21/17 38.0 4.40 4.55
T 170721C00039000 C 07/21/17 39.0 3.60 3.70
T 170721C00040000 C 07/21/17 40.0 2.82 2.94
T 170721C00041000 C 07/21/17 41.0 2.16 2.24
T 170721C00042000 C 07/21/17 42.0 1.62 1.66
T 170721C00043000 C 07/21/17 43.0 1.15 1.20
T 170721C00044000 C 07/21/17 44.0 0.78 0.83
T 170721C00045000 C 07/21/17 45.0 0.51 0.56
T 170721C00046000 C 07/21/17 46.0 0.33 0.38
T 170721C00047000 C 07/21/17 47.0 0.20 0.25
T 170721C00048000 C 07/21/17 48.0 0.12 0.16
T 170721C00049000 C 07/21/17 49.0 0.07 0.11
T 170721C00050000 C 07/21/17 50.0 0.05 0.09
T 170721P00020000 P 07/21/17 20.0 0.01 0.02
T 170721P00021000 P 07/21/17 21.0 0.02 0.04
T 170721P00022000 P 07/21/17 22.0 0.03 0.06
T 170721P00023000 P 07/21/17 23.0 0.03 0.07
T 170721P00024000 P 07/21/17 24.0 0.04 0.08
T 170721P00025000 P 07/21/17 25.0 0.05 0.08
T 170721P00026000 P 07/21/17 26.0 0.06 0.09
T 170721P00027000 P 07/21/17 27.0 0.08 0.11
T 170721P00028000 P 07/21/17 28.0 0.09 0.14
T 170721P00029000 P 07/21/17 29.0 0.11 0.16
T 170721P00030000 P 07/21/17 30.0 0.13 0.18
T 170721P00031000 P 07/21/17 31.0 0.16 0.21
T 170721P00032000 P 07/21/17 32.0 0.19 0.24
T 170721P00033000 P 07/21/17 33.0 0.24 0.28
T 170721P00034000 P 07/21/17 34.0 0.29 0.34
T 170721P00035000 P 07/21/17 35.0 0.37 0.41
T 170721P00036000 P 07/21/17 36.0 0.46 0.51
T 170721P00037000 P 07/21/17 37.0 0.59 0.64
T 170721P00038000 P 07/21/17 38.0 0.77 0.81
T 170721P00039000 P 07/21/17 39.0 1.00 1.05
T 170721P00040000 P 07/21/17 40.0 1.29 1.35
T 170721P00041000 P 07/21/17 41.0 1.68 1.74
T 170721P00042000 P 07/21/17 42.0 2.16 2.24
T 170721P00043000 P 07/21/17 43.0 2.73 2.82
T 170721P00044000 P 07/21/17 44.0 3.40 3.50
T 170721P00045000 P 07/21/17 45.0 4.10 4.30
T 170721P00046000 P 07/21/17 46.0 4.85 5.70
T 170721P00047000 P 07/21/17 47.0 5.85 6.55
T 170721P00048000 P 07/21/17 48.0 5.15 7.45
T 170721P00049000 P 07/21/17 49.0 7.65 8.50
T 170721P00050000 P 07/21/17 50.0 8.55 9.45
T 171020C00023000 C 10/20/17 23.0 16.95 20.90
T 171020C00025000 C 10/20/17 25.0 15.00 18.85
T 171020C00030000 C 10/20/17 30.0 11.55 12.40
T 171020C00033000 C 10/20/17 33.0 8.55 9.40
T 171020C00035000 C 10/20/17 35.0 6.70 7.40
T 171020C00036000 C 10/20/17 36.0 5.80 6.50
T 171020C00037000 C 10/20/17 37.0 5.45 5.60
T 171020C00038000 C 10/20/17 38.0 4.60 4.80
T 171020C00039000 C 10/20/17 39.0 3.80 4.00
T 171020C00040000 C 10/20/17 40.0 3.15 3.25
T 171020C00041000 C 10/20/17 41.0 2.55 2.62
T 171020C00042000 C 10/20/17 42.0 2.01 2.08
T 171020C00043000 C 10/20/17 43.0 1.55 1.61
T 171020C00044000 C 10/20/17 44.0 1.16 1.23
T 171020C00045000 C 10/20/17 45.0 0.86 0.92
T 171020C00046000 C 10/20/17 46.0 0.62 0.68
T 171020C00047000 C 10/20/17 47.0 0.45 0.49
T 171020C00050000 C 10/20/17 50.0 0.15 0.19
T 171020P00023000 P 10/20/17 23.0 0.11 0.16
T 171020P00025000 P 10/20/17 25.0 0.15 0.19
T 171020P00030000 P 10/20/17 30.0 0.31 0.36
T 171020P00033000 P 10/20/17 33.0 0.51 0.55
T 171020P00035000 P 10/20/17 35.0 0.74 0.78
T 171020P00036000 P 10/20/17 36.0 0.90 0.93
T 171020P00037000 P 10/20/17 37.0 1.09 1.13
T 171020P00038000 P 10/20/17 38.0 1.33 1.38
T 171020P00039000 P 10/20/17 39.0 1.62 1.67
T 171020P00040000 P 10/20/17 40.0 1.98 2.02
T 171020P00041000 P 10/20/17 41.0 2.40 2.45
T 171020P00042000 P 10/20/17 42.0 2.89 2.95
T 171020P00043000 P 10/20/17 43.0 3.45 3.55
T 171020P00044000 P 10/20/17 44.0 4.10 4.20
T 171020P00045000 P 10/20/17 45.0 4.80 4.90
T 171020P00046000 P 10/20/17 46.0 5.50 5.75
T 171020P00047000 P 10/20/17 47.0 6.35 7.05
T 171020P00050000 P 10/20/17 50.0 8.95 9.85
T 180119C00018000 C 01/19/18 18.0 21.50 25.90
T 180119C00020000 C 01/19/18 20.0 19.50 23.90
T 180119C00023000 C 01/19/18 23.0 16.70 21.00
T 180119C00025000 C 01/19/18 25.0 14.50 19.00
T 180119C00028000 C 01/19/18 28.0 13.40 14.50
T 180119C00030000 C 01/19/18 30.0 11.80 12.35
T 180119C00032000 C 01/19/18 32.0 9.60 10.35
T 180119C00035000 C 01/19/18 35.0 7.05 7.45
T 180119C00037000 C 01/19/18 37.0 5.65 5.75
T 180119C00040000 C 01/19/18 40.0 3.45 3.55
T 180119C00042000 C 01/19/18 42.0 2.39 2.43
T 180119C00045000 C 01/19/18 45.0 1.20 1.24
T 180119C00050000 C 01/19/18 50.0 0.30 0.35
T 180119P00018000 P 01/19/18 18.0 0.11 0.14
T 180119P00020000 P 01/19/18 20.0 0.15 0.18
T 180119P00023000 P 01/19/18 23.0 0.22 0.25
T 180119P00025000 P 01/19/18 25.0 0.28 0.32
T 180119P00028000 P 01/19/18 28.0 0.41 0.45
T 180119P00030000 P 01/19/18 30.0 0.55 0.57
T 180119P00032000 P 01/19/18 32.0 0.72 0.73
T 180119P00035000 P 01/19/18 35.0 1.13 1.18
T 180119P00037000 P 01/19/18 37.0 1.59 1.63
T 180119P00040000 P 01/19/18 40.0 2.60 2.65
T 180119P00042000 P 01/19/18 42.0 3.55 3.65
T 180119P00045000 P 01/19/18 45.0 5.40 5.55
T 180119P00050000 P 01/19/18 50.0 9.40 10.30
T 190118C00020000 C 01/18/19 20.0 19.70 24.00
T 190118C00023000 C 01/18/19 23.0 16.70 21.00
T 190118C00025000 C 01/18/19 25.0 14.70 19.00
T 190118C00028000 C 01/18/19 28.0 11.70 16.00
T 190118C00030000 C 01/18/19 30.0 9.70 13.00
T 190118C00033000 C 01/18/19 33.0 8.85 9.40
T 190118C00035000 C 01/18/19 35.0 7.40 7.65
T 190118C00037000 C 01/18/19 37.0 5.75 6.15
T 190118C00040000 C 01/18/19 40.0 4.00 4.20
T 190118C00042000 C 01/18/19 42.0 3.10 3.20
T 190118C00045000 C 01/18/19 45.0 1.89 2.03
T 190118C00047000 C 01/18/19 47.0 1.33 1.45
T 190118C00050000 C 01/18/19 50.0 0.75 0.85
T 190118C00055000 C 01/18/19 55.0 0.27 0.45
T 190118C00060000 C 01/18/19 60.0 0.06 0.22
T 190118P00020000 P 01/18/19 20.0 0.32 0.41
T 190118P00023000 P 01/18/19 23.0 0.47 0.63
T 190118P00025000 P 01/18/19 25.0 0.67 0.73
T 190118P00028000 P 01/18/19 28.0 0.91 1.15
T 190118P00030000 P 01/18/19 30.0 1.25 1.37
T 190118P00033000 P 01/18/19 33.0 1.75 1.90
T 190118P00035000 P 01/18/19 35.0 2.35 2.56
T 190118P00037000 P 01/18/19 37.0 2.93 3.15
T 190118P00040000 P 01/18/19 40.0 4.15 4.60
T 190118P00042000 P 01/18/19 42.0 5.20 5.70
T 190118P00045000 P 01/18/19 45.0 7.05 7.65
T 190118P00047000 P 01/18/19 47.0 8.50 9.15
T 190118P00050000 P 01/18/19 50.0 10.90 11.55
T 190118P00055000 P 01/18/19 55.0 15.15 16.20
T 190118P00060000 P 01/18/19 60.0 19.45 22.60

OPRA data is delayed 15 minutes.