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 (2015-06-19)Premium Content

At&t (T)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 150904C00025000 C 09/04/15 25.0 8.05 8.50
T 150904C00025500 C 09/04/15 25.5 7.55 7.95
T 150904C00026000 C 09/04/15 26.0 7.10 7.45
T 150904C00026500 C 09/04/15 26.5 6.60 6.95
T 150904C00027000 C 09/04/15 27.0 6.10 6.45
T 150904C00027500 C 09/04/15 27.5 5.60 6.00
T 150904C00028000 C 09/04/15 28.0 5.10 5.50
T 150904C00028500 C 09/04/15 28.5 4.60 5.00
T 150904C00029000 C 09/04/15 29.0 4.10 4.50
T 150904C00029500 C 09/04/15 29.5 3.60 4.00
T 150904C00030000 C 09/04/15 30.0 3.10 3.50
T 150904C00030500 C 09/04/15 30.5 2.65 2.99
T 150904C00031000 C 09/04/15 31.0 2.17 2.54
T 150904C00031500 C 09/04/15 31.5 1.70 1.93
T 150904C00032000 C 09/04/15 32.0 1.36 1.43
T 150904C00032500 C 09/04/15 32.5 0.94 1.01
T 150904C00033000 C 09/04/15 33.0 0.57 0.62
T 150904C00033500 C 09/04/15 33.5 0.28 0.30
T 150904C00034000 C 09/04/15 34.0 0.10 0.12
T 150904C00034500 C 09/04/15 34.5 0.02 0.03
T 150904C00035000 C 09/04/15 35.0 0.00 0.02
T 150904C00035500 C 09/04/15 35.5 0.00 0.05
T 150904C00036000 C 09/04/15 36.0 0.00 0.05
T 150904C00036500 C 09/04/15 36.5 0.00 0.05
T 150904C00037000 C 09/04/15 37.0 0.00 0.05
T 150904C00037500 C 09/04/15 37.5 0.00 0.05
T 150904C00038000 C 09/04/15 38.0 0.00 0.05
T 150904C00038500 C 09/04/15 38.5 0.00 0.05
T 150904C00039000 C 09/04/15 39.0 0.00 0.05
T 150904C00039500 C 09/04/15 39.5 0.00 0.05
T 150904C00040000 C 09/04/15 40.0 0.00 0.05
T 150904C00040500 C 09/04/15 40.5 0.00 0.07
T 150904C00041000 C 09/04/15 41.0 0.00 0.05
T 150904C00041500 C 09/04/15 41.5 0.00 0.11
T 150904C00042000 C 09/04/15 42.0 0.00 0.05
T 150904C00042500 C 09/04/15 42.5 0.00 0.05
T 150904C00043000 C 09/04/15 43.0 0.00 0.05
T 150904C00043500 C 09/04/15 43.5 0.00 0.09
T 150904C00044000 C 09/04/15 44.0 0.00 0.11
T 150904P00025000 P 09/04/15 25.0 0.00 0.01
T 150904P00025500 P 09/04/15 25.5 0.00 0.01
T 150904P00026000 P 09/04/15 26.0 0.00 0.01
T 150904P00026500 P 09/04/15 26.5 0.00 0.02
T 150904P00027000 P 09/04/15 27.0 0.00 0.02
T 150904P00027500 P 09/04/15 27.5 0.01 0.02
T 150904P00028000 P 09/04/15 28.0 0.01 0.02
T 150904P00028500 P 09/04/15 28.5 0.01 0.03
T 150904P00029000 P 09/04/15 29.0 0.02 0.03
T 150904P00029500 P 09/04/15 29.5 0.02 0.03
T 150904P00030000 P 09/04/15 30.0 0.02 0.04
T 150904P00030500 P 09/04/15 30.5 0.03 0.05
T 150904P00031000 P 09/04/15 31.0 0.04 0.06
T 150904P00031500 P 09/04/15 31.5 0.06 0.08
T 150904P00032000 P 09/04/15 32.0 0.09 0.12
T 150904P00032500 P 09/04/15 32.5 0.16 0.19
T 150904P00033000 P 09/04/15 33.0 0.28 0.31
T 150904P00033500 P 09/04/15 33.5 0.47 0.51
T 150904P00034000 P 09/04/15 34.0 0.77 0.92
T 150904P00034500 P 09/04/15 34.5 1.19 1.42
T 150904P00035000 P 09/04/15 35.0 1.59 1.90
T 150904P00035500 P 09/04/15 35.5 2.16 2.40
T 150904P00036000 P 09/04/15 36.0 2.65 2.90
T 150904P00036500 P 09/04/15 36.5 3.05 3.45
T 150904P00037000 P 09/04/15 37.0 3.50 3.95
T 150904P00037500 P 09/04/15 37.5 4.05 4.45
T 150904P00038000 P 09/04/15 38.0 4.55 4.95
T 150904P00038500 P 09/04/15 38.5 5.00 5.45
T 150904P00039000 P 09/04/15 39.0 5.50 5.95
T 150904P00039500 P 09/04/15 39.5 6.00 6.45
T 150904P00040000 P 09/04/15 40.0 6.50 6.95
T 150904P00040500 P 09/04/15 40.5 7.00 7.45
T 150904P00041000 P 09/04/15 41.0 7.45 8.15
T 150904P00041500 P 09/04/15 41.5 7.95 8.50
T 150904P00042000 P 09/04/15 42.0 8.45 9.10
T 150904P00042500 P 09/04/15 42.5 8.95 9.75
T 150904P00043000 P 09/04/15 43.0 9.45 10.00
T 150904P00043500 P 09/04/15 43.5 9.50 10.55
T 150904P00044000 P 09/04/15 44.0 9.75 11.00
T 150911C00025000 C 09/11/15 25.0 8.10 8.45
T 150911C00026000 C 09/11/15 26.0 7.10 7.50
T 150911C00027000 C 09/11/15 27.0 6.10 6.50
T 150911C00027500 C 09/11/15 27.5 5.60 6.00
T 150911C00028000 C 09/11/15 28.0 5.10 5.55
T 150911C00028500 C 09/11/15 28.5 4.60 5.00
T 150911C00029000 C 09/11/15 29.0 4.15 4.50
T 150911C00029500 C 09/11/15 29.5 3.65 4.00
T 150911C00030000 C 09/11/15 30.0 3.15 3.50
T 150911C00030500 C 09/11/15 30.5 2.69 3.05
T 150911C00031000 C 09/11/15 31.0 2.22 2.54
T 150911C00031500 C 09/11/15 31.5 1.88 1.97
T 150911C00032000 C 09/11/15 32.0 1.39 1.53
T 150911C00032500 C 09/11/15 32.5 1.04 1.11
T 150911C00033000 C 09/11/15 33.0 0.70 0.74
T 150911C00033500 C 09/11/15 33.5 0.40 0.43
T 150911C00034000 C 09/11/15 34.0 0.20 0.22
T 150911C00034500 C 09/11/15 34.5 0.07 0.10
T 150911C00035000 C 09/11/15 35.0 0.02 0.04
T 150911C00035500 C 09/11/15 35.5 0.00 0.05
T 150911C00036000 C 09/11/15 36.0 0.00 0.05
T 150911C00036500 C 09/11/15 36.5 0.00 0.05
T 150911C00037000 C 09/11/15 37.0 0.00 0.05
T 150911C00037500 C 09/11/15 37.5 0.00 0.05
T 150911C00038000 C 09/11/15 38.0 0.00 0.05
T 150911C00038500 C 09/11/15 38.5 0.00 0.05
T 150911C00039000 C 09/11/15 39.0 0.00 0.05
T 150911C00039500 C 09/11/15 39.5 0.00 0.05
T 150911C00040000 C 09/11/15 40.0 0.00 0.05
T 150911C00040500 C 09/11/15 40.5 0.00 0.05
T 150911C00041000 C 09/11/15 41.0 0.00 0.07
T 150911C00041500 C 09/11/15 41.5 0.00 0.07
T 150911C00042000 C 09/11/15 42.0 0.00 0.05
T 150911C00042500 C 09/11/15 42.5 0.00 0.09
T 150911C00043000 C 09/11/15 43.0 0.00 0.11
T 150911C00043500 C 09/11/15 43.5 0.00 0.05
T 150911C00044000 C 09/11/15 44.0 0.00 0.05
T 150911P00025000 P 09/11/15 25.0 0.00 0.12
T 150911P00026000 P 09/11/15 26.0 0.02 0.04
T 150911P00027000 P 09/11/15 27.0 0.01 0.08
T 150911P00027500 P 09/11/15 27.5 0.02 0.08
T 150911P00028000 P 09/11/15 28.0 0.03 0.09
T 150911P00028500 P 09/11/15 28.5 0.01 0.09
T 150911P00029000 P 09/11/15 29.0 0.02 0.10
T 150911P00029500 P 09/11/15 29.5 0.03 0.11
T 150911P00030000 P 09/11/15 30.0 0.04 0.13
T 150911P00030500 P 09/11/15 30.5 0.06 0.15
T 150911P00031000 P 09/11/15 31.0 0.09 0.13
T 150911P00031500 P 09/11/15 31.5 0.12 0.16
T 150911P00032000 P 09/11/15 32.0 0.17 0.21
T 150911P00032500 P 09/11/15 32.5 0.26 0.30
T 150911P00033000 P 09/11/15 33.0 0.39 0.44
T 150911P00033500 P 09/11/15 33.5 0.59 0.63
T 150911P00034000 P 09/11/15 34.0 0.88 0.94
T 150911P00034500 P 09/11/15 34.5 1.19 1.46
T 150911P00035000 P 09/11/15 35.0 1.68 1.91
T 150911P00035500 P 09/11/15 35.5 2.08 2.42
T 150911P00036000 P 09/11/15 36.0 2.65 2.91
T 150911P00036500 P 09/11/15 36.5 3.00 3.45
T 150911P00037000 P 09/11/15 37.0 3.50 3.95
T 150911P00037500 P 09/11/15 37.5 4.00 4.45
T 150911P00038000 P 09/11/15 38.0 4.50 4.95
T 150911P00038500 P 09/11/15 38.5 5.00 5.50
T 150911P00039000 P 09/11/15 39.0 5.50 5.95
T 150911P00039500 P 09/11/15 39.5 6.00 6.45
T 150911P00040000 P 09/11/15 40.0 6.50 6.95
T 150911P00040500 P 09/11/15 40.5 7.00 7.50
T 150911P00041000 P 09/11/15 41.0 7.45 8.10
T 150911P00041500 P 09/11/15 41.5 7.95 8.60
T 150911P00042000 P 09/11/15 42.0 8.45 9.00
T 150911P00042500 P 09/11/15 42.5 8.95 9.60
T 150911P00043000 P 09/11/15 43.0 9.45 10.00
T 150911P00043500 P 09/11/15 43.5 9.50 10.70
T 150911P00044000 P 09/11/15 44.0 10.00 11.00
T 150918C00021000 C 09/18/15 21.0 12.00 12.60
T 150918C00022000 C 09/18/15 22.0 10.95 11.55
T 150918C00023000 C 09/18/15 23.0 10.05 10.60
T 150918C00024000 C 09/18/15 24.0 9.10 9.50
T 150918C00025000 C 09/18/15 25.0 8.10 8.50
T 150918C00025500 C 09/18/15 25.5 7.60 8.00
T 150918C00026000 C 09/18/15 26.0 7.10 7.50
T 150918C00026500 C 09/18/15 26.5 6.60 7.00
T 150918C00027000 C 09/18/15 27.0 6.10 6.50
T 150918C00027500 C 09/18/15 27.5 5.65 6.00
T 150918C00028000 C 09/18/15 28.0 5.15 5.50
T 150918C00028500 C 09/18/15 28.5 4.65 5.00
T 150918C00029000 C 09/18/15 29.0 4.15 4.55
T 150918C00029500 C 09/18/15 29.5 3.65 4.05
T 150918C00030000 C 09/18/15 30.0 3.20 3.55
T 150918C00030500 C 09/18/15 30.5 2.74 2.97
T 150918C00031000 C 09/18/15 31.0 2.30 2.56
T 150918C00031500 C 09/18/15 31.5 1.96 2.05
T 150918C00032000 C 09/18/15 32.0 1.55 1.61
T 150918C00032500 C 09/18/15 32.5 1.16 1.21
T 150918C00033000 C 09/18/15 33.0 0.81 0.86
T 150918C00033500 C 09/18/15 33.5 0.52 0.56
T 150918C00034000 C 09/18/15 34.0 0.30 0.33
T 150918C00034500 C 09/18/15 34.5 0.14 0.16
T 150918C00035000 C 09/18/15 35.0 0.06 0.08
T 150918C00035500 C 09/18/15 35.5 0.02 0.04
T 150918C00036000 C 09/18/15 36.0 0.01 0.02
T 150918C00036500 C 09/18/15 36.5 0.00 0.04
T 150918C00037000 C 09/18/15 37.0 0.00 0.04
T 150918C00037500 C 09/18/15 37.5 0.00 0.04
T 150918C00038000 C 09/18/15 38.0 0.00 0.04
T 150918C00038500 C 09/18/15 38.5 0.00 0.04
T 150918C00039000 C 09/18/15 39.0 0.00 0.03
T 150918C00039500 C 09/18/15 39.5 0.00 0.03
T 150918C00040000 C 09/18/15 40.0 0.00 0.03
T 150918C00040500 C 09/18/15 40.5 0.00 0.03
T 150918C00041000 C 09/18/15 41.0 0.00 0.03
T 150918C00041500 C 09/18/15 41.5 0.00 0.03
T 150918C00042000 C 09/18/15 42.0 0.00 0.03
T 150918C00042500 C 09/18/15 42.5 0.00 0.03
T 150918C00043000 C 09/18/15 43.0 0.00 0.03
T 150918C00043500 C 09/18/15 43.5 0.00 0.03
T 150918C00044000 C 09/18/15 44.0 0.00 0.03
T 150918C00045000 C 09/18/15 45.0 0.00 0.03
T 150918C00046000 C 09/18/15 46.0 0.00 0.03
T 150918C00047000 C 09/18/15 47.0 0.00 0.03
T 150918P00021000 P 09/18/15 21.0 0.00 0.05
T 150918P00022000 P 09/18/15 22.0 0.00 0.05
T 150918P00023000 P 09/18/15 23.0 0.01 0.02
T 150918P00024000 P 09/18/15 24.0 0.01 0.02
T 150918P00025000 P 09/18/15 25.0 0.01 0.03
T 150918P00025500 P 09/18/15 25.5 0.02 0.03
T 150918P00026000 P 09/18/15 26.0 0.02 0.04
T 150918P00026500 P 09/18/15 26.5 0.03 0.04
T 150918P00027000 P 09/18/15 27.0 0.03 0.05
T 150918P00027500 P 09/18/15 27.5 0.04 0.06
T 150918P00028000 P 09/18/15 28.0 0.05 0.06
T 150918P00028500 P 09/18/15 28.5 0.06 0.07
T 150918P00029000 P 09/18/15 29.0 0.07 0.08
T 150918P00029500 P 09/18/15 29.5 0.08 0.09
T 150918P00030000 P 09/18/15 30.0 0.10 0.11
T 150918P00030500 P 09/18/15 30.5 0.12 0.13
T 150918P00031000 P 09/18/15 31.0 0.15 0.16
T 150918P00031500 P 09/18/15 31.5 0.19 0.21
T 150918P00032000 P 09/18/15 32.0 0.26 0.30
T 150918P00032500 P 09/18/15 32.5 0.36 0.41
T 150918P00033000 P 09/18/15 33.0 0.50 0.54
T 150918P00033500 P 09/18/15 33.5 0.70 0.75
T 150918P00034000 P 09/18/15 34.0 0.98 1.03
T 150918P00034500 P 09/18/15 34.5 1.33 1.38
T 150918P00035000 P 09/18/15 35.0 1.73 1.95
T 150918P00035500 P 09/18/15 35.5 2.18 2.41
T 150918P00036000 P 09/18/15 36.0 2.67 2.90
T 150918P00036500 P 09/18/15 36.5 3.05 3.45
T 150918P00037000 P 09/18/15 37.0 3.50 3.95
T 150918P00037500 P 09/18/15 37.5 4.00 4.45
T 150918P00038000 P 09/18/15 38.0 4.50 4.95
T 150918P00038500 P 09/18/15 38.5 5.00 5.45
T 150918P00039000 P 09/18/15 39.0 5.50 5.95
T 150918P00039500 P 09/18/15 39.5 6.00 6.45
T 150918P00040000 P 09/18/15 40.0 6.50 6.95
T 150918P00040500 P 09/18/15 40.5 7.00 7.45
T 150918P00041000 P 09/18/15 41.0 7.45 8.25
T 150918P00041500 P 09/18/15 41.5 8.00 8.75
T 150918P00042000 P 09/18/15 42.0 8.45 9.35
T 150918P00042500 P 09/18/15 42.5 9.00 9.70
T 150918P00043000 P 09/18/15 43.0 9.05 11.35
T 150918P00043500 P 09/18/15 43.5 9.50 10.75
T 150918P00044000 P 09/18/15 44.0 10.20 11.60
T 150918P00045000 P 09/18/15 45.0 11.20 12.65
T 150918P00046000 P 09/18/15 46.0 12.25 13.65
T 150918P00047000 P 09/18/15 47.0 12.75 14.55
T 150925C00025000 C 09/25/15 25.0 8.10 8.65
T 150925C00026000 C 09/25/15 26.0 7.10 7.65
T 150925C00027000 C 09/25/15 27.0 6.05 6.70
T 150925C00027500 C 09/25/15 27.5 5.55 6.20
T 150925C00028000 C 09/25/15 28.0 5.15 5.70
T 150925C00028500 C 09/25/15 28.5 4.65 5.15
T 150925C00029000 C 09/25/15 29.0 4.10 4.75
T 150925C00029500 C 09/25/15 29.5 3.65 4.20
T 150925C00030000 C 09/25/15 30.0 3.20 3.70
T 150925C00030500 C 09/25/15 30.5 2.77 3.20
T 150925C00031000 C 09/25/15 31.0 2.32 2.67
T 150925C00031500 C 09/25/15 31.5 1.88 2.12
T 150925C00032000 C 09/25/15 32.0 1.54 1.74
T 150925C00032500 C 09/25/15 32.5 1.15 1.43
T 150925C00033000 C 09/25/15 33.0 0.88 0.93
T 150925C00033500 C 09/25/15 33.5 0.59 0.62
T 150925C00034000 C 09/25/15 34.0 0.36 0.39
T 150925C00034500 C 09/25/15 34.5 0.20 0.22
T 150925C00035000 C 09/25/15 35.0 0.08 0.11
T 150925C00035500 C 09/25/15 35.5 0.03 0.05
T 150925C00036000 C 09/25/15 36.0 0.01 0.05
T 150925C00036500 C 09/25/15 36.5 0.00 0.06
T 150925C00037000 C 09/25/15 37.0 0.00 0.06
T 150925C00037500 C 09/25/15 37.5 0.00 0.05
T 150925C00038000 C 09/25/15 38.0 0.00 0.05
T 150925C00038500 C 09/25/15 38.5 0.00 0.05
T 150925C00039000 C 09/25/15 39.0 0.00 0.05
T 150925C00039500 C 09/25/15 39.5 0.00 0.08
T 150925C00040000 C 09/25/15 40.0 0.00 0.08
T 150925C00040500 C 09/25/15 40.5 0.00 0.08
T 150925C00041000 C 09/25/15 41.0 0.00 0.05
T 150925C00041500 C 09/25/15 41.5 0.00 0.07
T 150925C00042000 C 09/25/15 42.0 0.00 0.05
T 150925C00042500 C 09/25/15 42.5 0.00 0.05
T 150925C00043000 C 09/25/15 43.0 0.00 0.07
T 150925C00043500 C 09/25/15 43.5 0.00 0.05
T 150925C00044000 C 09/25/15 44.0 0.00 0.05
T 150925P00025000 P 09/25/15 25.0 0.01 0.08
T 150925P00026000 P 09/25/15 26.0 0.02 0.09
T 150925P00027000 P 09/25/15 27.0 0.02 0.11
T 150925P00027500 P 09/25/15 27.5 0.03 0.12
T 150925P00028000 P 09/25/15 28.0 0.04 0.13
T 150925P00028500 P 09/25/15 28.5 0.05 0.13
T 150925P00029000 P 09/25/15 29.0 0.06 0.16
T 150925P00029500 P 09/25/15 29.5 0.10 0.13
T 150925P00030000 P 09/25/15 30.0 0.11 0.17
T 150925P00030500 P 09/25/15 30.5 0.13 0.20
T 150925P00031000 P 09/25/15 31.0 0.19 0.24
T 150925P00031500 P 09/25/15 31.5 0.24 0.30
T 150925P00032000 P 09/25/15 32.0 0.31 0.36
T 150925P00032500 P 09/25/15 32.5 0.42 0.52
T 150925P00033000 P 09/25/15 33.0 0.57 0.63
T 150925P00033500 P 09/25/15 33.5 0.77 0.91
T 150925P00034000 P 09/25/15 34.0 1.04 1.21
T 150925P00034500 P 09/25/15 34.5 1.26 1.60
T 150925P00035000 P 09/25/15 35.0 1.64 2.03
T 150925P00035500 P 09/25/15 35.5 1.99 2.49
T 150925P00036000 P 09/25/15 36.0 2.43 2.97
T 150925P00036500 P 09/25/15 36.5 2.93 3.50
T 150925P00037000 P 09/25/15 37.0 3.30 4.00
T 150925P00037500 P 09/25/15 37.5 3.90 4.60
T 150925P00038000 P 09/25/15 38.0 4.25 5.05
T 150925P00038500 P 09/25/15 38.5 3.50 6.95
T 150925P00039000 P 09/25/15 39.0 4.15 7.15
T 150925P00039500 P 09/25/15 39.5 4.65 7.95
T 150925P00040000 P 09/25/15 40.0 6.20 8.50
T 150925P00040500 P 09/25/15 40.5 6.70 9.05
T 150925P00041000 P 09/25/15 41.0 6.05 9.45
T 150925P00041500 P 09/25/15 41.5 6.60 10.00
T 150925P00042000 P 09/25/15 42.0 6.95 10.45
T 150925P00042500 P 09/25/15 42.5 7.45 10.95
T 150925P00043000 P 09/25/15 43.0 8.00 11.45
T 150925P00043500 P 09/25/15 43.5 8.45 11.95
T 150925P00044000 P 09/25/15 44.0 8.95 12.45
T 151002C00025000 C 10/02/15 25.0 8.10 8.65
T 151002C00026000 C 10/02/15 26.0 7.10 7.70
T 151002C00026500 C 10/02/15 26.5 6.60 7.20
T 151002C00027000 C 10/02/15 27.0 6.10 6.70
T 151002C00027500 C 10/02/15 27.5 5.65 6.20
T 151002C00028000 C 10/02/15 28.0 5.15 5.70
T 151002C00028500 C 10/02/15 28.5 4.65 5.20
T 151002C00029000 C 10/02/15 29.0 4.15 4.70
T 151002C00029500 C 10/02/15 29.5 3.70 4.20
T 151002C00030000 C 10/02/15 30.0 3.25 3.60
T 151002C00030500 C 10/02/15 30.5 2.81 3.25
T 151002C00031000 C 10/02/15 31.0 2.36 2.63
T 151002C00031500 C 10/02/15 31.5 1.93 2.40
T 151002C00032000 C 10/02/15 32.0 1.61 1.72
T 151002C00032500 C 10/02/15 32.5 1.23 1.49
T 151002C00033000 C 10/02/15 33.0 0.88 0.99
T 151002C00033500 C 10/02/15 33.5 0.60 0.69
T 151002C00034000 C 10/02/15 34.0 0.38 0.45
T 151002C00034500 C 10/02/15 34.5 0.22 0.27
T 151002C00035000 C 10/02/15 35.0 0.11 0.15
T 151002C00035500 C 10/02/15 35.5 0.05 0.08
T 151002C00036000 C 10/02/15 36.0 0.01 0.09
T 151002C00036500 C 10/02/15 36.5 0.00 0.07
T 151002C00037000 C 10/02/15 37.0 0.00 0.06
T 151002C00037500 C 10/02/15 37.5 0.00 0.06
T 151002C00038000 C 10/02/15 38.0 0.00 0.09
T 151002C00038500 C 10/02/15 38.5 0.00 0.10
T 151002C00039000 C 10/02/15 39.0 0.00 0.05
T 151002C00039500 C 10/02/15 39.5 0.00 0.10
T 151002C00040000 C 10/02/15 40.0 0.00 0.05
T 151002C00040500 C 10/02/15 40.5 0.00 0.10
T 151002C00041000 C 10/02/15 41.0 0.00 0.10
T 151002C00041500 C 10/02/15 41.5 0.00 0.10
T 151002C00042000 C 10/02/15 42.0 0.00 0.10
T 151002C00042500 C 10/02/15 42.5 0.00 0.10
T 151002C00043000 C 10/02/15 43.0 0.00 0.10
T 151002C00043500 C 10/02/15 43.5 0.00 0.10
T 151002C00044000 C 10/02/15 44.0 0.00 0.10
T 151002P00025000 P 10/02/15 25.0 0.02 0.09
T 151002P00026000 P 10/02/15 26.0 0.02 0.10
T 151002P00026500 P 10/02/15 26.5 0.03 0.18
T 151002P00027000 P 10/02/15 27.0 0.04 0.16
T 151002P00027500 P 10/02/15 27.5 0.04 0.12
T 151002P00028000 P 10/02/15 28.0 0.06 0.13
T 151002P00028500 P 10/02/15 28.5 0.07 0.15
T 151002P00029000 P 10/02/15 29.0 0.09 0.17
T 151002P00029500 P 10/02/15 29.5 0.11 0.15
T 151002P00030000 P 10/02/15 30.0 0.13 0.19
T 151002P00030500 P 10/02/15 30.5 0.17 0.22
T 151002P00031000 P 10/02/15 31.0 0.21 0.27
T 151002P00031500 P 10/02/15 31.5 0.27 0.34
T 151002P00032000 P 10/02/15 32.0 0.36 0.44
T 151002P00032500 P 10/02/15 32.5 0.47 0.50
T 151002P00033000 P 10/02/15 33.0 0.63 0.75
T 151002P00033500 P 10/02/15 33.5 0.83 0.98
T 151002P00034000 P 10/02/15 34.0 1.08 1.25
T 151002P00034500 P 10/02/15 34.5 1.31 1.65
T 151002P00035000 P 10/02/15 35.0 1.67 2.05
T 151002P00035500 P 10/02/15 35.5 2.02 2.50
T 151002P00036000 P 10/02/15 36.0 2.46 2.96
T 151002P00036500 P 10/02/15 36.5 2.93 3.45
T 151002P00037000 P 10/02/15 37.0 3.45 3.95
T 151002P00037500 P 10/02/15 37.5 3.00 4.45
T 151002P00038000 P 10/02/15 38.0 3.45 5.05
T 151002P00038500 P 10/02/15 38.5 3.95 5.55
T 151002P00039000 P 10/02/15 39.0 5.00 6.15
T 151002P00039500 P 10/02/15 39.5 4.95 6.60
T 151002P00040000 P 10/02/15 40.0 5.45 7.15
T 151002P00040500 P 10/02/15 40.5 6.55 7.55
T 151002P00041000 P 10/02/15 41.0 6.10 9.25
T 151002P00041500 P 10/02/15 41.5 6.50 9.90
T 151002P00042000 P 10/02/15 42.0 7.05 10.45
T 151002P00042500 P 10/02/15 42.5 7.55 10.95
T 151002P00043000 P 10/02/15 43.0 8.00 11.50
T 151002P00043500 P 10/02/15 43.5 8.50 12.00
T 151002P00044000 P 10/02/15 44.0 9.00 12.50
T 151009C00025000 C 10/09/15 25.0 8.10 8.70
T 151009C00025500 C 10/09/15 25.5 7.60 8.20
T 151009C00026000 C 10/09/15 26.0 7.10 7.70
T 151009C00026500 C 10/09/15 26.5 6.60 7.20
T 151009C00027000 C 10/09/15 27.0 6.15 6.75
T 151009C00027500 C 10/09/15 27.5 5.65 6.30
T 151009C00028000 C 10/09/15 28.0 5.15 5.75
T 151009C00028500 C 10/09/15 28.5 4.65 5.20
T 151009C00029000 C 10/09/15 29.0 4.15 4.70
T 151009C00029500 C 10/09/15 29.5 3.70 4.20
T 151009C00030000 C 10/09/15 30.0 3.20 3.65
T 151009C00030500 C 10/09/15 30.5 2.78 3.25
T 151009C00031000 C 10/09/15 31.0 2.33 2.80
T 151009C00031500 C 10/09/15 31.5 1.91 2.40
T 151009C00032000 C 10/09/15 32.0 1.55 1.77
T 151009C00032500 C 10/09/15 32.5 1.29 1.38
T 151009C00033000 C 10/09/15 33.0 0.93 1.00
T 151009C00033500 C 10/09/15 33.5 0.67 0.71
T 151009C00034000 C 10/09/15 34.0 0.42 0.47
T 151009C00034500 C 10/09/15 34.5 0.26 0.28
T 151009C00035000 C 10/09/15 35.0 0.12 0.16
T 151009C00035500 C 10/09/15 35.5 0.06 0.08
T 151009C00036000 C 10/09/15 36.0 0.01 0.12
T 151009C00036500 C 10/09/15 36.5 0.00 0.08
T 151009C00037000 C 10/09/15 37.0 0.00 0.05
T 151009C00037500 C 10/09/15 37.5 0.00 0.10
T 151009C00038000 C 10/09/15 38.0 0.00 0.10
T 151009C00038500 C 10/09/15 38.5 0.00 0.10
T 151009C00039000 C 10/09/15 39.0 0.00 0.06
T 151009C00039500 C 10/09/15 39.5 0.00 0.10
T 151009C00040000 C 10/09/15 40.0 0.00 0.06
T 151009C00041000 C 10/09/15 41.0 0.00 0.10
T 151009C00042000 C 10/09/15 42.0 0.00 0.10
T 151009P00025000 P 10/09/15 25.0 0.04 0.15
T 151009P00025500 P 10/09/15 25.5 0.05 0.15
T 151009P00026000 P 10/09/15 26.0 0.06 0.15
T 151009P00026500 P 10/09/15 26.5 0.06 0.17
T 151009P00027000 P 10/09/15 27.0 0.07 0.18
T 151009P00027500 P 10/09/15 27.5 0.08 0.20
T 151009P00028000 P 10/09/15 28.0 0.06 0.21
T 151009P00028500 P 10/09/15 28.5 0.08 0.23
T 151009P00029000 P 10/09/15 29.0 0.12 0.19
T 151009P00029500 P 10/09/15 29.5 0.13 0.25
T 151009P00030000 P 10/09/15 30.0 0.21 0.26
T 151009P00030500 P 10/09/15 30.5 0.24 0.33
T 151009P00031000 P 10/09/15 31.0 0.32 0.39
T 151009P00031500 P 10/09/15 31.5 0.41 0.50
T 151009P00032000 P 10/09/15 32.0 0.52 0.62
T 151009P00032500 P 10/09/15 32.5 0.68 0.81
T 151009P00033000 P 10/09/15 33.0 0.89 1.03
T 151009P00033500 P 10/09/15 33.5 1.12 1.33
T 151009P00034000 P 10/09/15 34.0 1.33 1.65
T 151009P00034500 P 10/09/15 34.5 1.69 2.06
T 151009P00035000 P 10/09/15 35.0 2.01 2.48
T 151009P00035500 P 10/09/15 35.5 2.40 2.96
T 151009P00036000 P 10/09/15 36.0 2.85 3.45
T 151009P00036500 P 10/09/15 36.5 3.35 3.95
T 151009P00037000 P 10/09/15 37.0 3.90 4.45
T 151009P00037500 P 10/09/15 37.5 4.25 5.10
T 151009P00038000 P 10/09/15 38.0 4.60 5.60
T 151009P00038500 P 10/09/15 38.5 5.10 6.15
T 151009P00039000 P 10/09/15 39.0 5.55 6.60
T 151009P00039500 P 10/09/15 39.5 6.05 7.15
T 151009P00040000 P 10/09/15 40.0 6.55 7.55
T 151009P00041000 P 10/09/15 41.0 6.90 8.60
T 151009P00042000 P 10/09/15 42.0 7.90 10.90
T 151016C00018000 C 10/16/15 18.0 13.50 15.70
T 151016C00019000 C 10/16/15 19.0 12.50 14.70
T 151016C00020000 C 10/16/15 20.0 11.60 13.70
T 151016C00021000 C 10/16/15 21.0 10.60 13.90
T 151016C00022000 C 10/16/15 22.0 10.95 11.55
T 151016C00023000 C 10/16/15 23.0 9.90 10.65
T 151016C00024000 C 10/16/15 24.0 9.10 9.55
T 151016C00025000 C 10/16/15 25.0 8.10 8.55
T 151016C00026000 C 10/16/15 26.0 7.10 7.55
T 151016C00027000 C 10/16/15 27.0 6.15 6.55
T 151016C00028000 C 10/16/15 28.0 5.15 5.60
T 151016C00029000 C 10/16/15 29.0 4.20 4.60
T 151016C00030000 C 10/16/15 30.0 3.25 3.50
T 151016C00031000 C 10/16/15 31.0 2.37 2.61
T 151016C00032000 C 10/16/15 32.0 1.58 1.73
T 151016C00033000 C 10/16/15 33.0 0.93 1.02
T 151016C00034000 C 10/16/15 34.0 0.44 0.49
T 151016C00035000 C 10/16/15 35.0 0.15 0.18
T 151016C00036000 C 10/16/15 36.0 0.04 0.05
T 151016C00037000 C 10/16/15 37.0 0.01 0.03
T 151016C00038000 C 10/16/15 38.0 0.00 0.01
T 151016C00039000 C 10/16/15 39.0 0.00 0.03
T 151016C00040000 C 10/16/15 40.0 0.00 0.03
T 151016C00041000 C 10/16/15 41.0 0.00 0.03
T 151016P00018000 P 10/16/15 18.0 0.00 0.03
T 151016P00019000 P 10/16/15 19.0 0.00 0.04
T 151016P00020000 P 10/16/15 20.0 0.01 0.04
T 151016P00021000 P 10/16/15 21.0 0.01 0.05
T 151016P00022000 P 10/16/15 22.0 0.02 0.05
T 151016P00023000 P 10/16/15 23.0 0.02 0.06
T 151016P00024000 P 10/16/15 24.0 0.02 0.07
T 151016P00025000 P 10/16/15 25.0 0.04 0.08
T 151016P00026000 P 10/16/15 26.0 0.07 0.09
T 151016P00027000 P 10/16/15 27.0 0.09 0.11
T 151016P00028000 P 10/16/15 28.0 0.10 0.15
T 151016P00029000 P 10/16/15 29.0 0.16 0.20
T 151016P00030000 P 10/16/15 30.0 0.23 0.28
T 151016P00031000 P 10/16/15 31.0 0.36 0.40
T 151016P00032000 P 10/16/15 32.0 0.58 0.62
T 151016P00033000 P 10/16/15 33.0 0.95 1.01
T 151016P00034000 P 10/16/15 34.0 1.50 1.59
T 151016P00035000 P 10/16/15 35.0 2.25 2.51
T 151016P00036000 P 10/16/15 36.0 3.00 3.40
T 151016P00037000 P 10/16/15 37.0 3.95 4.40
T 151016P00038000 P 10/16/15 38.0 4.95 5.40
T 151016P00039000 P 10/16/15 39.0 5.95 6.50
T 151016P00040000 P 10/16/15 40.0 6.95 7.50
T 151016P00041000 P 10/16/15 41.0 6.50 9.90
T 151120C00020000 C 11/20/15 20.0 11.60 13.55
T 151120C00021000 C 11/20/15 21.0 10.65 12.55
T 151120C00022000 C 11/20/15 22.0 10.95 11.65
T 151120C00023000 C 11/20/15 23.0 8.95 11.45
T 151120C00024000 C 11/20/15 24.0 9.10 9.50
T 151120C00025000 C 11/20/15 25.0 8.10 8.50
T 151120C00026000 C 11/20/15 26.0 7.10 7.55
T 151120C00027000 C 11/20/15 27.0 6.15 6.55
T 151120C00028000 C 11/20/15 28.0 5.15 5.55
T 151120C00029000 C 11/20/15 29.0 4.20 4.65
T 151120C00030000 C 11/20/15 30.0 3.30 3.60
T 151120C00031000 C 11/20/15 31.0 2.47 2.77
T 151120C00032000 C 11/20/15 32.0 1.78 1.87
T 151120C00033000 C 11/20/15 33.0 1.14 1.20
T 151120C00034000 C 11/20/15 34.0 0.63 0.68
T 151120C00035000 C 11/20/15 35.0 0.31 0.33
T 151120C00036000 C 11/20/15 36.0 0.11 0.15
T 151120C00037000 C 11/20/15 37.0 0.04 0.06
T 151120C00038000 C 11/20/15 38.0 0.01 0.02
T 151120C00039000 C 11/20/15 39.0 0.00 0.03
T 151120C00040000 C 11/20/15 40.0 0.00 0.03
T 151120C00041000 C 11/20/15 41.0 0.00 0.03
T 151120C00042000 C 11/20/15 42.0 0.00 0.02
T 151120C00043000 C 11/20/15 43.0 0.00 0.02
T 151120P00020000 P 11/20/15 20.0 0.02 0.06
T 151120P00021000 P 11/20/15 21.0 0.01 0.07
T 151120P00022000 P 11/20/15 22.0 0.02 0.08
T 151120P00023000 P 11/20/15 23.0 0.04 0.09
T 151120P00024000 P 11/20/15 24.0 0.06 0.10
T 151120P00025000 P 11/20/15 25.0 0.08 0.12
T 151120P00026000 P 11/20/15 26.0 0.11 0.15
T 151120P00027000 P 11/20/15 27.0 0.15 0.18
T 151120P00028000 P 11/20/15 28.0 0.20 0.24
T 151120P00029000 P 11/20/15 29.0 0.28 0.32
T 151120P00030000 P 11/20/15 30.0 0.39 0.42
T 151120P00031000 P 11/20/15 31.0 0.56 0.62
T 151120P00032000 P 11/20/15 32.0 0.83 0.89
T 151120P00033000 P 11/20/15 33.0 1.20 1.25
T 151120P00034000 P 11/20/15 34.0 1.73 1.83
T 151120P00035000 P 11/20/15 35.0 2.41 2.52
T 151120P00036000 P 11/20/15 36.0 3.15 3.50
T 151120P00037000 P 11/20/15 37.0 4.05 4.45
T 151120P00038000 P 11/20/15 38.0 5.00 5.40
T 151120P00039000 P 11/20/15 39.0 6.00 6.40
T 151120P00040000 P 11/20/15 40.0 6.95 7.40
T 151120P00041000 P 11/20/15 41.0 7.95 8.75
T 151120P00042000 P 11/20/15 42.0 8.85 9.75
T 151120P00043000 P 11/20/15 43.0 9.70 11.90
T 151218C00020000 C 12/18/15 20.0 11.60 13.95
T 151218C00021000 C 12/18/15 21.0 10.65 12.95
T 151218C00022000 C 12/18/15 22.0 10.95 11.90
T 151218C00023000 C 12/18/15 23.0 9.90 11.10
T 151218C00024000 C 12/18/15 24.0 9.10 9.55
T 151218C00025000 C 12/18/15 25.0 8.10 8.55
T 151218C00026000 C 12/18/15 26.0 7.10 7.50
T 151218C00027000 C 12/18/15 27.0 6.15 6.55
T 151218C00028000 C 12/18/15 28.0 5.20 5.60
T 151218C00029000 C 12/18/15 29.0 4.25 4.60
T 151218C00030000 C 12/18/15 30.0 3.35 3.60
T 151218C00031000 C 12/18/15 31.0 2.55 2.74
T 151218C00032000 C 12/18/15 32.0 1.87 1.97
T 151218C00033000 C 12/18/15 33.0 1.25 1.31
T 151218C00034000 C 12/18/15 34.0 0.74 0.80
T 151218C00035000 C 12/18/15 35.0 0.40 0.46
T 151218C00036000 C 12/18/15 36.0 0.20 0.23
T 151218C00037000 C 12/18/15 37.0 0.08 0.10
T 151218C00038000 C 12/18/15 38.0 0.01 0.05
T 151218C00039000 C 12/18/15 39.0 0.01 0.03
T 151218C00040000 C 12/18/15 40.0 0.00 0.03
T 151218C00041000 C 12/18/15 41.0 0.00 0.03
T 151218C00042000 C 12/18/15 42.0 0.00 0.03
T 151218C00043000 C 12/18/15 43.0 0.00 0.02
T 151218C00044000 C 12/18/15 44.0 0.00 0.02
T 151218C00045000 C 12/18/15 45.0 0.00 0.02
T 151218P00020000 P 12/18/15 20.0 0.02 0.08
T 151218P00021000 P 12/18/15 21.0 0.03 0.09
T 151218P00022000 P 12/18/15 22.0 0.04 0.10
T 151218P00023000 P 12/18/15 23.0 0.06 0.11
T 151218P00024000 P 12/18/15 24.0 0.08 0.13
T 151218P00025000 P 12/18/15 25.0 0.11 0.16
T 151218P00026000 P 12/18/15 26.0 0.14 0.20
T 151218P00027000 P 12/18/15 27.0 0.20 0.24
T 151218P00028000 P 12/18/15 28.0 0.26 0.31
T 151218P00029000 P 12/18/15 29.0 0.35 0.41
T 151218P00030000 P 12/18/15 30.0 0.48 0.54
T 151218P00031000 P 12/18/15 31.0 0.67 0.71
T 151218P00032000 P 12/18/15 32.0 0.95 1.04
T 151218P00033000 P 12/18/15 33.0 1.34 1.39
T 151218P00034000 P 12/18/15 34.0 1.86 1.96
T 151218P00035000 P 12/18/15 35.0 2.52 2.62
T 151218P00036000 P 12/18/15 36.0 3.20 3.55
T 151218P00037000 P 12/18/15 37.0 4.10 4.45
T 151218P00038000 P 12/18/15 38.0 5.00 5.40
T 151218P00039000 P 12/18/15 39.0 5.95 6.40
T 151218P00040000 P 12/18/15 40.0 6.90 7.40
T 151218P00041000 P 12/18/15 41.0 6.55 9.20
T 151218P00042000 P 12/18/15 42.0 7.55 10.95
T 151218P00043000 P 12/18/15 43.0 8.50 11.95
T 151218P00044000 P 12/18/15 44.0 9.50 12.95
T 151218P00045000 P 12/18/15 45.0 10.50 13.90
T 160115C00018000 C 01/15/16 18.0 13.65 16.35
T 160115C00019000 C 01/15/16 19.0 12.60 15.35
T 160115C00020000 C 01/15/16 20.0 11.65 14.35
T 160115C00021000 C 01/15/16 21.0 10.60 12.85
T 160115C00022000 C 01/15/16 22.0 9.60 11.65
T 160115C00023000 C 01/15/16 23.0 9.90 10.65
T 160115C00024000 C 01/15/16 24.0 9.10 9.50
T 160115C00025000 C 01/15/16 25.0 8.10 8.50
T 160115C00026000 C 01/15/16 26.0 7.10 7.50
T 160115C00027000 C 01/15/16 27.0 6.15 6.50
T 160115C00028000 C 01/15/16 28.0 5.20 5.60
T 160115C00029000 C 01/15/16 29.0 4.25 4.70
T 160115C00030000 C 01/15/16 30.0 3.40 3.60
T 160115C00031000 C 01/15/16 31.0 2.68 2.76
T 160115C00032000 C 01/15/16 32.0 1.93 1.99
T 160115C00033000 C 01/15/16 33.0 1.29 1.36
T 160115C00034000 C 01/15/16 34.0 0.85 0.87
T 160115C00035000 C 01/15/16 35.0 0.47 0.52
T 160115C00036000 C 01/15/16 36.0 0.25 0.28
T 160115C00037000 C 01/15/16 37.0 0.12 0.14
T 160115C00038000 C 01/15/16 38.0 0.05 0.08
T 160115C00039000 C 01/15/16 39.0 0.01 0.04
T 160115C00040000 C 01/15/16 40.0 0.01 0.03
T 160115C00041000 C 01/15/16 41.0 0.00 0.03
T 160115C00042000 C 01/15/16 42.0 0.00 0.03
T 160115C00043000 C 01/15/16 43.0 0.00 0.03
T 160115C00045000 C 01/15/16 45.0 0.00 0.02
T 160115C00047000 C 01/15/16 47.0 0.00 0.02
T 160115C00050000 C 01/15/16 50.0 0.00 0.02
T 160115P00018000 P 01/15/16 18.0 0.01 0.07
T 160115P00019000 P 01/15/16 19.0 0.03 0.09
T 160115P00020000 P 01/15/16 20.0 0.04 0.09
T 160115P00021000 P 01/15/16 21.0 0.06 0.11
T 160115P00022000 P 01/15/16 22.0 0.07 0.13
T 160115P00023000 P 01/15/16 23.0 0.11 0.15
T 160115P00024000 P 01/15/16 24.0 0.12 0.18
T 160115P00025000 P 01/15/16 25.0 0.17 0.19
T 160115P00026000 P 01/15/16 26.0 0.22 0.26
T 160115P00027000 P 01/15/16 27.0 0.27 0.32
T 160115P00028000 P 01/15/16 28.0 0.36 0.41
T 160115P00029000 P 01/15/16 29.0 0.48 0.55
T 160115P00030000 P 01/15/16 30.0 0.65 0.69
T 160115P00031000 P 01/15/16 31.0 0.88 0.93
T 160115P00032000 P 01/15/16 32.0 1.22 1.28
T 160115P00033000 P 01/15/16 33.0 1.68 1.77
T 160115P00034000 P 01/15/16 34.0 2.24 2.34
T 160115P00035000 P 01/15/16 35.0 2.93 3.05
T 160115P00036000 P 01/15/16 36.0 3.60 4.00
T 160115P00037000 P 01/15/16 37.0 4.50 4.90
T 160115P00038000 P 01/15/16 38.0 5.45 5.85
T 160115P00039000 P 01/15/16 39.0 6.40 6.80
T 160115P00040000 P 01/15/16 40.0 7.45 7.80
T 160115P00041000 P 01/15/16 41.0 7.65 9.35
T 160115P00042000 P 01/15/16 42.0 7.90 11.20
T 160115P00043000 P 01/15/16 43.0 8.90 12.35
T 160115P00045000 P 01/15/16 45.0 10.90 14.40
T 160115P00047000 P 01/15/16 47.0 12.90 16.30
T 160115P00050000 P 01/15/16 50.0 15.90 19.30
T 160415C00018000 C 04/15/16 18.0 13.00 15.70
T 160415C00019000 C 04/15/16 19.0 12.00 14.70
T 160415C00020000 C 04/15/16 20.0 11.00 13.70
T 160415C00021000 C 04/15/16 21.0 10.20 12.65
T 160415C00022000 C 04/15/16 22.0 9.00 11.60
T 160415C00023000 C 04/15/16 23.0 8.20 11.95
T 160415C00024000 C 04/15/16 24.0 7.45 9.60
T 160415C00025000 C 04/15/16 25.0 8.10 8.55
T 160415C00026000 C 04/15/16 26.0 6.95 7.75
T 160415C00027000 C 04/15/16 27.0 6.15 6.55
T 160415C00028000 C 04/15/16 28.0 5.20 5.60
T 160415C00029000 C 04/15/16 29.0 4.30 4.70
T 160415C00030000 C 04/15/16 30.0 3.45 3.80
T 160415C00031000 C 04/15/16 31.0 2.69 3.00
T 160415C00032000 C 04/15/16 32.0 2.11 2.19
T 160415C00033000 C 04/15/16 33.0 1.54 1.59
T 160415C00034000 C 04/15/16 34.0 1.05 1.11
T 160415C00035000 C 04/15/16 35.0 0.71 0.75
T 160415C00036000 C 04/15/16 36.0 0.42 0.47
T 160415C00037000 C 04/15/16 37.0 0.25 0.30
T 160415C00038000 C 04/15/16 38.0 0.13 0.18
T 160415C00039000 C 04/15/16 39.0 0.06 0.11
T 160415C00040000 C 04/15/16 40.0 0.02 0.07
T 160415C00041000 C 04/15/16 41.0 0.00 0.04
T 160415C00042000 C 04/15/16 42.0 0.00 0.03
T 160415C00043000 C 04/15/16 43.0 0.00 0.03
T 160415P00018000 P 04/15/16 18.0 0.07 0.13
T 160415P00019000 P 04/15/16 19.0 0.09 0.14
T 160415P00020000 P 04/15/16 20.0 0.11 0.16
T 160415P00021000 P 04/15/16 21.0 0.13 0.18
T 160415P00022000 P 04/15/16 22.0 0.16 0.21
T 160415P00023000 P 04/15/16 23.0 0.20 0.25
T 160415P00024000 P 04/15/16 24.0 0.25 0.29
T 160415P00025000 P 04/15/16 25.0 0.32 0.36
T 160415P00026000 P 04/15/16 26.0 0.40 0.45
T 160415P00027000 P 04/15/16 27.0 0.50 0.55
T 160415P00028000 P 04/15/16 28.0 0.64 0.70
T 160415P00029000 P 04/15/16 29.0 0.81 0.88
T 160415P00030000 P 04/15/16 30.0 1.06 1.13
T 160415P00031000 P 04/15/16 31.0 1.37 1.45
T 160415P00032000 P 04/15/16 32.0 1.76 1.83
T 160415P00033000 P 04/15/16 33.0 2.27 2.35
T 160415P00034000 P 04/15/16 34.0 2.82 2.95
T 160415P00035000 P 04/15/16 35.0 3.50 3.65
T 160415P00036000 P 04/15/16 36.0 4.10 4.55
T 160415P00037000 P 04/15/16 37.0 4.90 5.40
T 160415P00038000 P 04/15/16 38.0 5.80 6.40
T 160415P00039000 P 04/15/16 39.0 6.75 7.30
T 160415P00040000 P 04/15/16 40.0 7.70 8.20
T 160415P00041000 P 04/15/16 41.0 8.70 9.25
T 160415P00042000 P 04/15/16 42.0 8.25 11.80
T 160415P00043000 P 04/15/16 43.0 8.65 13.00
T 170120C00018000 C 01/20/17 18.0 13.00 17.55
T 170120C00020000 C 01/20/17 20.0 11.00 15.60
T 170120C00023000 C 01/20/17 23.0 8.40 10.95
T 170120C00025000 C 01/20/17 25.0 8.10 8.55
T 170120C00028000 C 01/20/17 28.0 5.25 5.75
T 170120C00030000 C 01/20/17 30.0 3.75 4.00
T 170120C00032000 C 01/20/17 32.0 2.52 2.60
T 170120C00035000 C 01/20/17 35.0 1.20 1.27
T 170120C00037000 C 01/20/17 37.0 0.67 0.73
T 170120C00040000 C 01/20/17 40.0 0.26 0.29
T 170120C00042000 C 01/20/17 42.0 0.12 0.18
T 170120C00045000 C 01/20/17 45.0 0.03 0.08
T 170120C00047000 C 01/20/17 47.0 0.00 0.05
T 170120C00050000 C 01/20/17 50.0 0.00 0.04
T 170120P00018000 P 01/20/17 18.0 0.26 0.31
T 170120P00020000 P 01/20/17 20.0 0.37 0.43
T 170120P00023000 P 01/20/17 23.0 0.63 0.69
T 170120P00025000 P 01/20/17 25.0 0.91 0.98
T 170120P00028000 P 01/20/17 28.0 1.57 1.66
T 170120P00030000 P 01/20/17 30.0 2.24 2.35
T 170120P00032000 P 01/20/17 32.0 3.15 3.30
T 170120P00035000 P 01/20/17 35.0 4.95 5.15
T 170120P00037000 P 01/20/17 37.0 6.15 6.80
T 170120P00040000 P 01/20/17 40.0 8.85 9.30
T 170120P00042000 P 01/20/17 42.0 10.70 11.40
T 170120P00045000 P 01/20/17 45.0 13.30 15.30
T 170120P00047000 P 01/20/17 47.0 13.50 18.35
T 170120P00050000 P 01/20/17 50.0 16.50 21.20

OPRA data is delayed 15 minutes.