Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

At&t (T)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 140425C00022000 C 04/25/14 22.0 11.80 14.10
T 140425C00023000 C 04/25/14 23.0 10.80 13.10
T 140425C00024000 C 04/25/14 24.0 9.80 12.10
T 140425C00025000 C 04/25/14 25.0 9.25 9.80
T 140425C00026000 C 04/25/14 26.0 8.40 8.85
T 140425C00027000 C 04/25/14 27.0 7.40 7.85
T 140425C00027500 C 04/25/14 27.5 6.90 7.35
T 140425C00028000 C 04/25/14 28.0 6.40 6.85
T 140425C00028500 C 04/25/14 28.5 5.90 6.15
T 140425C00029000 C 04/25/14 29.0 5.40 5.65
T 140425C00029500 C 04/25/14 29.5 4.90 5.15
T 140425C00030000 C 04/25/14 30.0 4.40 4.65
T 140425C00030500 C 04/25/14 30.5 3.90 4.10
T 140425C00031000 C 04/25/14 31.0 3.40 3.65
T 140425C00031500 C 04/25/14 31.5 2.94 3.15
T 140425C00032000 C 04/25/14 32.0 2.43 2.61
T 140425C00032500 C 04/25/14 32.5 1.94 2.08
T 140425C00033000 C 04/25/14 33.0 1.44 1.58
T 140425C00033500 C 04/25/14 33.5 0.95 1.11
T 140425C00034000 C 04/25/14 34.0 0.46 0.58
T 140425C00034500 C 04/25/14 34.5 0.11 0.13
T 140425C00035000 C 04/25/14 35.0 0.01 0.02
T 140425C00035500 C 04/25/14 35.5 0.01 0.02
T 140425C00036000 C 04/25/14 36.0 0.00 0.01
T 140425C00036500 C 04/25/14 36.5 0.00 0.01
T 140425C00037000 C 04/25/14 37.0 0.00 0.02
T 140425C00037500 C 04/25/14 37.5 0.00 0.02
T 140425C00038000 C 04/25/14 38.0 0.00 0.01
T 140425C00038500 C 04/25/14 38.5 0.00 0.02
T 140425C00039000 C 04/25/14 39.0 0.00 0.01
T 140425C00039500 C 04/25/14 39.5 0.00 0.01
T 140425C00040000 C 04/25/14 40.0 0.00 0.02
T 140425C00040500 C 04/25/14 40.5 0.00 0.02
T 140425C00041000 C 04/25/14 41.0 0.00 0.02
T 140425C00041500 C 04/25/14 41.5 0.00 0.02
T 140425C00042000 C 04/25/14 42.0 0.00 0.02
T 140425C00042500 C 04/25/14 42.5 0.00 0.02
T 140425C00043000 C 04/25/14 43.0 0.00 0.02
T 140425C00043500 C 04/25/14 43.5 0.00 0.02
T 140425C00044000 C 04/25/14 44.0 0.00 0.02
T 140425C00044500 C 04/25/14 44.5 0.00 0.02
T 140425C00045000 C 04/25/14 45.0 0.00 0.02
T 140425C00046000 C 04/25/14 46.0 0.00 0.02
T 140425P00022000 P 04/25/14 22.0 0.00 0.02
T 140425P00023000 P 04/25/14 23.0 0.00 0.02
T 140425P00024000 P 04/25/14 24.0 0.00 0.02
T 140425P00025000 P 04/25/14 25.0 0.00 0.01
T 140425P00026000 P 04/25/14 26.0 0.00 0.02
T 140425P00027000 P 04/25/14 27.0 0.00 0.02
T 140425P00027500 P 04/25/14 27.5 0.00 0.02
T 140425P00028000 P 04/25/14 28.0 0.00 0.02
T 140425P00028500 P 04/25/14 28.5 0.00 0.02
T 140425P00029000 P 04/25/14 29.0 0.00 0.02
T 140425P00029500 P 04/25/14 29.5 0.00 0.02
T 140425P00030000 P 04/25/14 30.0 0.00 0.02
T 140425P00030500 P 04/25/14 30.5 0.00 0.02
T 140425P00031000 P 04/25/14 31.0 0.00 0.01
T 140425P00031500 P 04/25/14 31.5 0.00 0.02
T 140425P00032000 P 04/25/14 32.0 0.00 0.02
T 140425P00032500 P 04/25/14 32.5 0.00 0.01
T 140425P00033000 P 04/25/14 33.0 0.00 0.02
T 140425P00033500 P 04/25/14 33.5 0.00 0.02
T 140425P00034000 P 04/25/14 34.0 0.02 0.03
T 140425P00034500 P 04/25/14 34.5 0.12 0.14
T 140425P00035000 P 04/25/14 35.0 0.50 0.56
T 140425P00035500 P 04/25/14 35.5 0.99 1.04
T 140425P00036000 P 04/25/14 36.0 1.49 1.54
T 140425P00036500 P 04/25/14 36.5 1.68 2.06
T 140425P00037000 P 04/25/14 37.0 2.44 2.56
T 140425P00037500 P 04/25/14 37.5 2.68 3.10
T 140425P00038000 P 04/25/14 38.0 3.15 3.60
T 140425P00038500 P 04/25/14 38.5 3.65 4.10
T 140425P00039000 P 04/25/14 39.0 4.15 4.60
T 140425P00039500 P 04/25/14 39.5 4.65 5.10
T 140425P00040000 P 04/25/14 40.0 5.15 5.60
T 140425P00040500 P 04/25/14 40.5 5.60 6.10
T 140425P00041000 P 04/25/14 41.0 6.10 6.60
T 140425P00041500 P 04/25/14 41.5 6.60 7.10
T 140425P00042000 P 04/25/14 42.0 7.10 7.60
T 140425P00042500 P 04/25/14 42.5 7.60 8.10
T 140425P00043000 P 04/25/14 43.0 8.10 8.60
T 140425P00043500 P 04/25/14 43.5 8.60 9.10
T 140425P00044000 P 04/25/14 44.0 9.10 9.60
T 140425P00044500 P 04/25/14 44.5 9.50 10.15
T 140425P00045000 P 04/25/14 45.0 10.00 11.05
T 140425P00046000 P 04/25/14 46.0 9.90 12.90
T 140502C00025000 C 05/02/14 25.0 8.55 11.10
T 140502C00025500 C 05/02/14 25.5 8.90 9.35
T 140502C00026000 C 05/02/14 26.0 8.30 8.85
T 140502C00026500 C 05/02/14 26.5 7.90 8.35
T 140502C00027000 C 05/02/14 27.0 7.40 7.85
T 140502C00027500 C 05/02/14 27.5 6.90 7.10
T 140502C00028000 C 05/02/14 28.0 6.40 6.85
T 140502C00028500 C 05/02/14 28.5 5.90 6.35
T 140502C00029000 C 05/02/14 29.0 5.40 5.85
T 140502C00029500 C 05/02/14 29.5 4.90 5.35
T 140502C00030000 C 05/02/14 30.0 4.40 4.85
T 140502C00030500 C 05/02/14 30.5 3.90 4.35
T 140502C00031000 C 05/02/14 31.0 3.45 3.85
T 140502C00031500 C 05/02/14 31.5 2.95 3.35
T 140502C00032000 C 05/02/14 32.0 2.46 2.58
T 140502C00032500 C 05/02/14 32.5 1.96 2.08
T 140502C00033000 C 05/02/14 33.0 1.48 1.58
T 140502C00033500 C 05/02/14 33.5 1.02 1.09
T 140502C00034000 C 05/02/14 34.0 0.63 0.66
T 140502C00034500 C 05/02/14 34.5 0.30 0.33
T 140502C00035000 C 05/02/14 35.0 0.12 0.14
T 140502C00035500 C 05/02/14 35.5 0.05 0.06
T 140502C00036000 C 05/02/14 36.0 0.02 0.03
T 140502C00036500 C 05/02/14 36.5 0.00 0.03
T 140502C00037000 C 05/02/14 37.0 0.00 0.02
T 140502C00037500 C 05/02/14 37.5 0.00 0.01
T 140502C00038000 C 05/02/14 38.0 0.00 0.02
T 140502C00038500 C 05/02/14 38.5 0.00 0.02
T 140502C00039000 C 05/02/14 39.0 0.00 0.02
T 140502C00039500 C 05/02/14 39.5 0.00 0.02
T 140502C00040000 C 05/02/14 40.0 0.00 0.02
T 140502C00040500 C 05/02/14 40.5 0.00 0.02
T 140502C00041000 C 05/02/14 41.0 0.00 0.02
T 140502C00041500 C 05/02/14 41.5 0.00 0.02
T 140502C00042000 C 05/02/14 42.0 0.00 0.02
T 140502C00042500 C 05/02/14 42.5 0.00 0.02
T 140502C00043000 C 05/02/14 43.0 0.00 0.02
T 140502C00043500 C 05/02/14 43.5 0.00 0.02
T 140502C00044000 C 05/02/14 44.0 0.00 0.02
T 140502C00045000 C 05/02/14 45.0 0.00 0.03
T 140502P00025000 P 05/02/14 25.0 0.00 0.02
T 140502P00025500 P 05/02/14 25.5 0.00 0.02
T 140502P00026000 P 05/02/14 26.0 0.00 0.02
T 140502P00026500 P 05/02/14 26.5 0.00 0.02
T 140502P00027000 P 05/02/14 27.0 0.00 0.02
T 140502P00027500 P 05/02/14 27.5 0.00 0.02
T 140502P00028000 P 05/02/14 28.0 0.00 0.02
T 140502P00028500 P 05/02/14 28.5 0.00 0.03
T 140502P00029000 P 05/02/14 29.0 0.00 0.03
T 140502P00029500 P 05/02/14 29.5 0.00 0.03
T 140502P00030000 P 05/02/14 30.0 0.00 0.03
T 140502P00030500 P 05/02/14 30.5 0.00 0.01
T 140502P00031000 P 05/02/14 31.0 0.00 0.03
T 140502P00031500 P 05/02/14 31.5 0.00 0.02
T 140502P00032000 P 05/02/14 32.0 0.00 0.01
T 140502P00032500 P 05/02/14 32.5 0.01 0.03
T 140502P00033000 P 05/02/14 33.0 0.03 0.05
T 140502P00033500 P 05/02/14 33.5 0.07 0.09
T 140502P00034000 P 05/02/14 34.0 0.14 0.16
T 140502P00034500 P 05/02/14 34.5 0.31 0.33
T 140502P00035000 P 05/02/14 35.0 0.62 0.66
T 140502P00035500 P 05/02/14 35.5 0.99 1.10
T 140502P00036000 P 05/02/14 36.0 1.51 1.56
T 140502P00036500 P 05/02/14 36.5 1.95 2.07
T 140502P00037000 P 05/02/14 37.0 2.44 2.57
T 140502P00037500 P 05/02/14 37.5 2.71 3.10
T 140502P00038000 P 05/02/14 38.0 3.40 3.60
T 140502P00038500 P 05/02/14 38.5 3.70 4.10
T 140502P00039000 P 05/02/14 39.0 4.20 4.60
T 140502P00039500 P 05/02/14 39.5 4.70 5.10
T 140502P00040000 P 05/02/14 40.0 5.20 5.60
T 140502P00040500 P 05/02/14 40.5 5.90 6.10
T 140502P00041000 P 05/02/14 41.0 6.15 6.60
T 140502P00041500 P 05/02/14 41.5 6.90 7.10
T 140502P00042000 P 05/02/14 42.0 7.15 7.60
T 140502P00042500 P 05/02/14 42.5 7.90 8.10
T 140502P00043000 P 05/02/14 43.0 8.40 8.60
T 140502P00043500 P 05/02/14 43.5 8.90 9.10
T 140502P00044000 P 05/02/14 44.0 9.40 9.60
T 140502P00045000 P 05/02/14 45.0 8.30 12.10
T 140509C00025000 C 05/09/14 25.0 7.95 11.45
T 140509C00027000 C 05/09/14 27.0 7.30 7.95
T 140509C00027500 C 05/09/14 27.5 6.80 7.45
T 140509C00028000 C 05/09/14 28.0 6.40 6.95
T 140509C00028500 C 05/09/14 28.5 5.90 6.45
T 140509C00029000 C 05/09/14 29.0 5.40 5.95
T 140509C00029500 C 05/09/14 29.5 4.95 5.40
T 140509C00030000 C 05/09/14 30.0 4.45 4.95
T 140509C00030500 C 05/09/14 30.5 3.95 4.40
T 140509C00031000 C 05/09/14 31.0 3.45 3.70
T 140509C00031500 C 05/09/14 31.5 2.96 3.15
T 140509C00032000 C 05/09/14 32.0 2.47 2.58
T 140509C00032500 C 05/09/14 32.5 1.99 2.08
T 140509C00033000 C 05/09/14 33.0 1.52 1.62
T 140509C00033500 C 05/09/14 33.5 1.08 1.14
T 140509C00034000 C 05/09/14 34.0 0.71 0.74
T 140509C00034500 C 05/09/14 34.5 0.40 0.42
T 140509C00035000 C 05/09/14 35.0 0.19 0.21
T 140509C00035500 C 05/09/14 35.5 0.08 0.10
T 140509C00036000 C 05/09/14 36.0 0.03 0.05
T 140509C00036500 C 05/09/14 36.5 0.01 0.04
T 140509C00037000 C 05/09/14 37.0 0.01 0.03
T 140509C00037500 C 05/09/14 37.5 0.00 0.03
T 140509C00038000 C 05/09/14 38.0 0.00 0.03
T 140509C00038500 C 05/09/14 38.5 0.00 0.02
T 140509C00039000 C 05/09/14 39.0 0.00 0.02
T 140509C00039500 C 05/09/14 39.5 0.00 0.02
T 140509C00040000 C 05/09/14 40.0 0.00 0.02
T 140509C00040500 C 05/09/14 40.5 0.00 0.02
T 140509C00041000 C 05/09/14 41.0 0.00 0.02
T 140509C00041500 C 05/09/14 41.5 0.00 0.02
T 140509C00042000 C 05/09/14 42.0 0.00 0.02
T 140509C00042500 C 05/09/14 42.5 0.00 0.02
T 140509C00043000 C 05/09/14 43.0 0.00 0.02
T 140509C00043500 C 05/09/14 43.5 0.00 0.02
T 140509C00044000 C 05/09/14 44.0 0.00 0.02
T 140509P00025000 P 05/09/14 25.0 0.00 0.02
T 140509P00027000 P 05/09/14 27.0 0.00 0.03
T 140509P00027500 P 05/09/14 27.5 0.00 0.03
T 140509P00028000 P 05/09/14 28.0 0.00 0.03
T 140509P00028500 P 05/09/14 28.5 0.00 0.03
T 140509P00029000 P 05/09/14 29.0 0.00 0.03
T 140509P00029500 P 05/09/14 29.5 0.00 0.04
T 140509P00030000 P 05/09/14 30.0 0.00 0.03
T 140509P00030500 P 05/09/14 30.5 0.00 0.04
T 140509P00031000 P 05/09/14 31.0 0.00 0.04
T 140509P00031500 P 05/09/14 31.5 0.00 0.05
T 140509P00032000 P 05/09/14 32.0 0.02 0.05
T 140509P00032500 P 05/09/14 32.5 0.03 0.06
T 140509P00033000 P 05/09/14 33.0 0.06 0.09
T 140509P00033500 P 05/09/14 33.5 0.12 0.13
T 140509P00034000 P 05/09/14 34.0 0.22 0.24
T 140509P00034500 P 05/09/14 34.5 0.40 0.43
T 140509P00035000 P 05/09/14 35.0 0.69 0.72
T 140509P00035500 P 05/09/14 35.5 1.04 1.14
T 140509P00036000 P 05/09/14 36.0 1.48 1.59
T 140509P00036500 P 05/09/14 36.5 1.96 2.08
T 140509P00037000 P 05/09/14 37.0 2.45 2.57
T 140509P00037500 P 05/09/14 37.5 2.95 3.10
T 140509P00038000 P 05/09/14 38.0 3.10 3.60
T 140509P00038500 P 05/09/14 38.5 3.60 4.15
T 140509P00039000 P 05/09/14 39.0 4.10 4.65
T 140509P00039500 P 05/09/14 39.5 4.60 5.10
T 140509P00040000 P 05/09/14 40.0 5.10 5.65
T 140509P00040500 P 05/09/14 40.5 5.55 6.15
T 140509P00041000 P 05/09/14 41.0 6.05 6.65
T 140509P00041500 P 05/09/14 41.5 6.55 7.15
T 140509P00042000 P 05/09/14 42.0 7.05 7.65
T 140509P00042500 P 05/09/14 42.5 7.55 8.15
T 140509P00043000 P 05/09/14 43.0 8.05 8.65
T 140509P00043500 P 05/09/14 43.5 8.50 9.35
T 140509P00044000 P 05/09/14 44.0 9.00 10.00
T 140517C00024000 C 05/17/14 24.0 9.55 11.10
T 140517C00025000 C 05/17/14 25.0 9.35 9.75
T 140517C00026000 C 05/17/14 26.0 8.35 8.75
T 140517C00027000 C 05/17/14 27.0 7.40 7.75
T 140517C00028000 C 05/17/14 28.0 6.40 6.75
T 140517C00029000 C 05/17/14 29.0 5.45 5.75
T 140517C00030000 C 05/17/14 30.0 4.45 4.60
T 140517C00031000 C 05/17/14 31.0 3.45 3.60
T 140517C00032000 C 05/17/14 32.0 2.50 2.57
T 140517C00033000 C 05/17/14 33.0 1.55 1.62
T 140517C00034000 C 05/17/14 34.0 0.78 0.80
T 140517C00035000 C 05/17/14 35.0 0.26 0.27
T 140517C00036000 C 05/17/14 36.0 0.07 0.08
T 140517C00037000 C 05/17/14 37.0 0.02 0.03
T 140517C00038000 C 05/17/14 38.0 0.01 0.02
T 140517C00039000 C 05/17/14 39.0 0.00 0.02
T 140517C00040000 C 05/17/14 40.0 0.00 0.02
T 140517C00041000 C 05/17/14 41.0 0.00 0.02
T 140517C00042000 C 05/17/14 42.0 0.00 0.02
T 140517P00024000 P 05/17/14 24.0 0.00 0.02
T 140517P00025000 P 05/17/14 25.0 0.00 0.03
T 140517P00026000 P 05/17/14 26.0 0.00 0.03
T 140517P00027000 P 05/17/14 27.0 0.00 0.03
T 140517P00028000 P 05/17/14 28.0 0.00 0.03
T 140517P00029000 P 05/17/14 29.0 0.00 0.02
T 140517P00030000 P 05/17/14 30.0 0.01 0.02
T 140517P00031000 P 05/17/14 31.0 0.01 0.03
T 140517P00032000 P 05/17/14 32.0 0.03 0.04
T 140517P00033000 P 05/17/14 33.0 0.10 0.11
T 140517P00034000 P 05/17/14 34.0 0.30 0.31
T 140517P00035000 P 05/17/14 35.0 0.77 0.79
T 140517P00036000 P 05/17/14 36.0 1.55 1.62
T 140517P00037000 P 05/17/14 37.0 2.47 2.58
T 140517P00038000 P 05/17/14 38.0 3.45 3.60
T 140517P00039000 P 05/17/14 39.0 4.25 4.60
T 140517P00040000 P 05/17/14 40.0 5.40 5.60
T 140517P00041000 P 05/17/14 41.0 6.25 6.60
T 140517P00042000 P 05/17/14 42.0 7.25 7.60
T 140523C00027000 C 05/23/14 27.0 7.45 8.20
T 140523C00028000 C 05/23/14 28.0 6.45 7.20
T 140523C00028500 C 05/23/14 28.5 5.95 6.65
T 140523C00029000 C 05/23/14 29.0 5.45 6.15
T 140523C00029500 C 05/23/14 29.5 4.95 5.65
T 140523C00030000 C 05/23/14 30.0 4.45 5.15
T 140523C00030500 C 05/23/14 30.5 3.95 4.65
T 140523C00031000 C 05/23/14 31.0 3.45 3.80
T 140523C00031500 C 05/23/14 31.5 3.00 3.30
T 140523C00032000 C 05/23/14 32.0 2.50 2.79
T 140523C00032500 C 05/23/14 32.5 2.05 2.30
T 140523C00033000 C 05/23/14 33.0 1.60 1.71
T 140523C00033500 C 05/23/14 33.5 1.18 1.28
T 140523C00034000 C 05/23/14 34.0 0.82 0.87
T 140523C00034500 C 05/23/14 34.5 0.54 0.57
T 140523C00035000 C 05/23/14 35.0 0.31 0.34
T 140523C00035500 C 05/23/14 35.5 0.17 0.19
T 140523C00036000 C 05/23/14 36.0 0.08 0.11
T 140523C00036500 C 05/23/14 36.5 0.04 0.07
T 140523C00037000 C 05/23/14 37.0 0.02 0.04
T 140523C00037500 C 05/23/14 37.5 0.02 0.04
T 140523C00038000 C 05/23/14 38.0 0.00 0.03
T 140523C00038500 C 05/23/14 38.5 0.00 0.03
T 140523C00039000 C 05/23/14 39.0 0.00 0.02
T 140523C00039500 C 05/23/14 39.5 0.00 0.02
T 140523C00040000 C 05/23/14 40.0 0.00 0.02
T 140523C00040500 C 05/23/14 40.5 0.00 0.02
T 140523C00041000 C 05/23/14 41.0 0.00 0.02
T 140523C00041500 C 05/23/14 41.5 0.00 0.02
T 140523C00042000 C 05/23/14 42.0 0.00 0.02
T 140523C00042500 C 05/23/14 42.5 0.00 0.02
T 140523C00043000 C 05/23/14 43.0 0.00 0.02
T 140523C00043500 C 05/23/14 43.5 0.00 0.02
T 140523C00044000 C 05/23/14 44.0 0.00 0.02
T 140523P00027000 P 05/23/14 27.0 0.00 0.04
T 140523P00028000 P 05/23/14 28.0 0.00 0.04
T 140523P00028500 P 05/23/14 28.5 0.00 0.04
T 140523P00029000 P 05/23/14 29.0 0.00 0.04
T 140523P00029500 P 05/23/14 29.5 0.01 0.04
T 140523P00030000 P 05/23/14 30.0 0.01 0.05
T 140523P00030500 P 05/23/14 30.5 0.02 0.05
T 140523P00031000 P 05/23/14 31.0 0.03 0.06
T 140523P00031500 P 05/23/14 31.5 0.04 0.07
T 140523P00032000 P 05/23/14 32.0 0.05 0.08
T 140523P00032500 P 05/23/14 32.5 0.08 0.11
T 140523P00033000 P 05/23/14 33.0 0.13 0.16
T 140523P00033500 P 05/23/14 33.5 0.22 0.23
T 140523P00034000 P 05/23/14 34.0 0.35 0.36
T 140523P00034500 P 05/23/14 34.5 0.55 0.57
T 140523P00035000 P 05/23/14 35.0 0.82 0.85
T 140523P00035500 P 05/23/14 35.5 1.12 1.23
T 140523P00036000 P 05/23/14 36.0 1.53 1.65
T 140523P00036500 P 05/23/14 36.5 1.99 2.10
T 140523P00037000 P 05/23/14 37.0 2.47 2.58
T 140523P00037500 P 05/23/14 37.5 2.41 3.10
T 140523P00038000 P 05/23/14 38.0 2.89 3.60
T 140523P00038500 P 05/23/14 38.5 3.35 4.10
T 140523P00039000 P 05/23/14 39.0 3.85 4.65
T 140523P00039500 P 05/23/14 39.5 4.35 5.15
T 140523P00040000 P 05/23/14 40.0 4.85 5.65
T 140523P00040500 P 05/23/14 40.5 5.30 6.15
T 140523P00041000 P 05/23/14 41.0 5.80 6.65
T 140523P00041500 P 05/23/14 41.5 6.30 7.15
T 140523P00042000 P 05/23/14 42.0 6.80 7.65
T 140523P00042500 P 05/23/14 42.5 7.30 8.15
T 140523P00043000 P 05/23/14 43.0 7.80 8.65
T 140523P00043500 P 05/23/14 43.5 8.25 9.35
T 140523P00044000 P 05/23/14 44.0 8.75 9.90
T 140530C00027500 C 05/30/14 27.5 6.95 7.75
T 140530C00028000 C 05/30/14 28.0 6.45 7.20
T 140530C00028500 C 05/30/14 28.5 5.95 6.70
T 140530C00029000 C 05/30/14 29.0 5.45 6.20
T 140530C00029500 C 05/30/14 29.5 4.95 5.70
T 140530C00030000 C 05/30/14 30.0 4.45 5.20
T 140530C00030500 C 05/30/14 30.5 3.95 4.70
T 140530C00031000 C 05/30/14 31.0 3.45 4.20
T 140530C00031500 C 05/30/14 31.5 3.00 3.45
T 140530C00032000 C 05/30/14 32.0 2.53 2.93
T 140530C00032500 C 05/30/14 32.5 2.07 2.44
T 140530C00033000 C 05/30/14 33.0 1.63 1.75
T 140530C00033500 C 05/30/14 33.5 1.23 1.33
T 140530C00034000 C 05/30/14 34.0 0.87 0.92
T 140530C00034500 C 05/30/14 34.5 0.58 0.61
T 140530C00035000 C 05/30/14 35.0 0.36 0.39
T 140530C00035500 C 05/30/14 35.5 0.20 0.23
T 140530C00036000 C 05/30/14 36.0 0.11 0.13
T 140530C00036500 C 05/30/14 36.5 0.06 0.08
T 140530C00037000 C 05/30/14 37.0 0.03 0.05
T 140530C00037500 C 05/30/14 37.5 0.01 0.04
T 140530C00038000 C 05/30/14 38.0 0.00 0.03
T 140530C00038500 C 05/30/14 38.5 0.00 0.03
T 140530C00039000 C 05/30/14 39.0 0.00 0.03
T 140530C00039500 C 05/30/14 39.5 0.00 0.02
T 140530C00040000 C 05/30/14 40.0 0.00 0.02
T 140530C00040500 C 05/30/14 40.5 0.00 0.02
T 140530C00041000 C 05/30/14 41.0 0.00 0.02
T 140530C00041500 C 05/30/14 41.5 0.00 0.02
T 140530C00042000 C 05/30/14 42.0 0.00 0.02
T 140530C00042500 C 05/30/14 42.5 0.00 0.02
T 140530C00043000 C 05/30/14 43.0 0.00 0.02
T 140530C00043500 C 05/30/14 43.5 0.00 0.02
T 140530C00044000 C 05/30/14 44.0 0.00 0.02
T 140530P00027500 P 05/30/14 27.5 0.00 0.04
T 140530P00028000 P 05/30/14 28.0 0.00 0.04
T 140530P00028500 P 05/30/14 28.5 0.01 0.04
T 140530P00029000 P 05/30/14 29.0 0.01 0.04
T 140530P00029500 P 05/30/14 29.5 0.01 0.03
T 140530P00030000 P 05/30/14 30.0 0.02 0.05
T 140530P00030500 P 05/30/14 30.5 0.02 0.06
T 140530P00031000 P 05/30/14 31.0 0.03 0.07
T 140530P00031500 P 05/30/14 31.5 0.04 0.08
T 140530P00032000 P 05/30/14 32.0 0.07 0.09
T 140530P00032500 P 05/30/14 32.5 0.11 0.13
T 140530P00033000 P 05/30/14 33.0 0.17 0.19
T 140530P00033500 P 05/30/14 33.5 0.26 0.28
T 140530P00034000 P 05/30/14 34.0 0.39 0.42
T 140530P00034500 P 05/30/14 34.5 0.59 0.63
T 140530P00035000 P 05/30/14 35.0 0.86 0.91
T 140530P00035500 P 05/30/14 35.5 1.20 1.25
T 140530P00036000 P 05/30/14 36.0 1.58 1.67
T 140530P00036500 P 05/30/14 36.5 2.01 2.12
T 140530P00037000 P 05/30/14 37.0 2.48 2.59
T 140530P00037500 P 05/30/14 37.5 2.40 3.10
T 140530P00038000 P 05/30/14 38.0 2.87 3.60
T 140530P00038500 P 05/30/14 38.5 3.35 4.10
T 140530P00039000 P 05/30/14 39.0 3.85 4.60
T 140530P00039500 P 05/30/14 39.5 4.35 5.10
T 140530P00040000 P 05/30/14 40.0 4.85 5.60
T 140530P00040500 P 05/30/14 40.5 5.25 6.10
T 140530P00041000 P 05/30/14 41.0 5.75 6.60
T 140530P00041500 P 05/30/14 41.5 6.25 7.10
T 140530P00042000 P 05/30/14 42.0 6.75 7.60
T 140530P00042500 P 05/30/14 42.5 7.25 8.10
T 140530P00043000 P 05/30/14 43.0 7.75 8.60
T 140530P00043500 P 05/30/14 43.5 8.25 9.15
T 140530P00044000 P 05/30/14 44.0 8.75 9.70
T 140606C00028000 C 06/06/14 28.0 5.90 7.55
T 140606C00028500 C 06/06/14 28.5 5.45 7.05
T 140606C00029000 C 06/06/14 29.0 4.95 6.55
T 140606C00029500 C 06/06/14 29.5 4.45 6.05
T 140606C00030000 C 06/06/14 30.0 3.95 5.55
T 140606C00030500 C 06/06/14 30.5 3.45 4.15
T 140606C00031000 C 06/06/14 31.0 3.45 3.70
T 140606C00031500 C 06/06/14 31.5 2.81 3.20
T 140606C00032000 C 06/06/14 32.0 2.57 2.71
T 140606C00032500 C 06/06/14 32.5 2.11 2.25
T 140606C00033000 C 06/06/14 33.0 1.67 1.80
T 140606C00033500 C 06/06/14 33.5 1.28 1.37
T 140606C00034000 C 06/06/14 34.0 0.94 0.98
T 140606C00034500 C 06/06/14 34.5 0.63 0.69
T 140606C00035000 C 06/06/14 35.0 0.40 0.45
T 140606C00035500 C 06/06/14 35.5 0.24 0.28
T 140606C00036000 C 06/06/14 36.0 0.14 0.17
T 140606C00036500 C 06/06/14 36.5 0.07 0.10
T 140606C00037000 C 06/06/14 37.0 0.04 0.07
T 140606C00037500 C 06/06/14 37.5 0.02 0.05
T 140606C00038000 C 06/06/14 38.0 0.01 0.04
T 140606C00038500 C 06/06/14 38.5 0.00 0.03
T 140606C00039000 C 06/06/14 39.0 0.00 0.03
T 140606C00039500 C 06/06/14 39.5 0.00 0.03
T 140606C00040000 C 06/06/14 40.0 0.00 0.02
T 140606C00040500 C 06/06/14 40.5 0.00 0.02
T 140606C00041000 C 06/06/14 41.0 0.00 0.02
T 140606C00041500 C 06/06/14 41.5 0.00 0.02
T 140606C00042000 C 06/06/14 42.0 0.00 0.02
T 140606C00042500 C 06/06/14 42.5 0.00 0.02
T 140606C00043000 C 06/06/14 43.0 0.00 0.02
T 140606C00043500 C 06/06/14 43.5 0.00 0.02
T 140606C00044000 C 06/06/14 44.0 0.00 0.02
T 140606P00028000 P 06/06/14 28.0 0.01 0.04
T 140606P00028500 P 06/06/14 28.5 0.01 0.05
T 140606P00029000 P 06/06/14 29.0 0.02 0.05
T 140606P00029500 P 06/06/14 29.5 0.02 0.06
T 140606P00030000 P 06/06/14 30.0 0.02 0.06
T 140606P00030500 P 06/06/14 30.5 0.03 0.07
T 140606P00031000 P 06/06/14 31.0 0.04 0.08
T 140606P00031500 P 06/06/14 31.5 0.06 0.10
T 140606P00032000 P 06/06/14 32.0 0.08 0.13
T 140606P00032500 P 06/06/14 32.5 0.13 0.17
T 140606P00033000 P 06/06/14 33.0 0.20 0.23
T 140606P00033500 P 06/06/14 33.5 0.28 0.33
T 140606P00034000 P 06/06/14 34.0 0.43 0.48
T 140606P00034500 P 06/06/14 34.5 0.64 0.67
T 140606P00035000 P 06/06/14 35.0 0.87 0.96
T 140606P00035500 P 06/06/14 35.5 1.23 1.30
T 140606P00036000 P 06/06/14 36.0 1.59 1.70
T 140606P00036500 P 06/06/14 36.5 2.03 2.13
T 140606P00037000 P 06/06/14 37.0 2.46 2.60
T 140606P00037500 P 06/06/14 37.5 2.33 3.20
T 140606P00038000 P 06/06/14 38.0 3.40 3.60
T 140606P00038500 P 06/06/14 38.5 3.00 4.60
T 140606P00039000 P 06/06/14 39.0 3.45 5.10
T 140606P00039500 P 06/06/14 39.5 4.65 5.60
T 140606P00040000 P 06/06/14 40.0 5.40 5.60
T 140606P00040500 P 06/06/14 40.5 5.65 6.10
T 140606P00041000 P 06/06/14 41.0 6.40 6.60
T 140606P00041500 P 06/06/14 41.5 6.65 7.10
T 140606P00042000 P 06/06/14 42.0 7.40 7.60
T 140606P00042500 P 06/06/14 42.5 7.90 8.10
T 140606P00043000 P 06/06/14 43.0 7.35 9.40
T 140606P00043500 P 06/06/14 43.5 7.85 9.90
T 140606P00044000 P 06/06/14 44.0 8.35 10.50
T 140621C00025000 C 06/21/14 25.0 7.90 10.45
T 140621C00026000 C 06/21/14 26.0 8.40 9.00
T 140621C00027000 C 06/21/14 27.0 7.45 8.00
T 140621C00028000 C 06/21/14 28.0 6.45 6.85
T 140621C00029000 C 06/21/14 29.0 5.45 5.95
T 140621C00030000 C 06/21/14 30.0 4.50 4.95
T 140621C00031000 C 06/21/14 31.0 3.50 3.90
T 140621C00032000 C 06/21/14 32.0 2.61 2.72
T 140621C00033000 C 06/21/14 33.0 1.75 1.85
T 140621C00034000 C 06/21/14 34.0 1.04 1.06
T 140621C00035000 C 06/21/14 35.0 0.51 0.53
T 140621C00036000 C 06/21/14 36.0 0.21 0.23
T 140621C00037000 C 06/21/14 37.0 0.08 0.09
T 140621C00038000 C 06/21/14 38.0 0.03 0.04
T 140621C00039000 C 06/21/14 39.0 0.01 0.03
T 140621C00040000 C 06/21/14 40.0 0.00 0.03
T 140621C00041000 C 06/21/14 41.0 0.00 0.03
T 140621C00042000 C 06/21/14 42.0 0.00 0.02
T 140621P00025000 P 06/21/14 25.0 0.00 0.04
T 140621P00026000 P 06/21/14 26.0 0.01 0.05
T 140621P00027000 P 06/21/14 27.0 0.02 0.03
T 140621P00028000 P 06/21/14 28.0 0.02 0.05
T 140621P00029000 P 06/21/14 29.0 0.03 0.07
T 140621P00030000 P 06/21/14 30.0 0.04 0.08
T 140621P00031000 P 06/21/14 31.0 0.08 0.10
T 140621P00032000 P 06/21/14 32.0 0.15 0.16
T 140621P00033000 P 06/21/14 33.0 0.28 0.30
T 140621P00034000 P 06/21/14 34.0 0.54 0.56
T 140621P00035000 P 06/21/14 35.0 1.01 1.04
T 140621P00036000 P 06/21/14 36.0 1.71 1.74
T 140621P00037000 P 06/21/14 37.0 2.51 2.63
T 140621P00038000 P 06/21/14 38.0 3.45 3.60
T 140621P00039000 P 06/21/14 39.0 4.10 4.60
T 140621P00040000 P 06/21/14 40.0 5.10 5.60
T 140621P00041000 P 06/21/14 41.0 6.05 6.65
T 140621P00042000 P 06/21/14 42.0 7.05 7.60
T 140719C00019000 C 07/19/14 19.0 14.00 17.30
T 140719C00020000 C 07/19/14 20.0 13.00 16.55
T 140719C00021000 C 07/19/14 21.0 12.00 15.25
T 140719C00023000 C 07/19/14 23.0 10.25 13.10
T 140719C00024000 C 07/19/14 24.0 9.25 12.10
T 140719C00025000 C 07/19/14 25.0 8.45 11.15
T 140719C00026000 C 07/19/14 26.0 8.45 8.90
T 140719C00027000 C 07/19/14 27.0 7.45 7.90
T 140719C00028000 C 07/19/14 28.0 6.45 6.90
T 140719C00029000 C 07/19/14 29.0 5.50 5.90
T 140719C00030000 C 07/19/14 30.0 4.50 4.90
T 140719C00031000 C 07/19/14 31.0 3.55 3.70
T 140719C00032000 C 07/19/14 32.0 2.65 2.77
T 140719C00033000 C 07/19/14 33.0 1.81 1.87
T 140719C00034000 C 07/19/14 34.0 1.13 1.16
T 140719C00035000 C 07/19/14 35.0 0.60 0.63
T 140719C00036000 C 07/19/14 36.0 0.29 0.30
T 140719C00037000 C 07/19/14 37.0 0.12 0.14
T 140719C00038000 C 07/19/14 38.0 0.06 0.07
T 140719C00039000 C 07/19/14 39.0 0.02 0.04
T 140719C00040000 C 07/19/14 40.0 0.00 0.04
T 140719C00041000 C 07/19/14 41.0 0.00 0.03
T 140719C00042000 C 07/19/14 42.0 0.00 0.03
T 140719C00043000 C 07/19/14 43.0 0.00 0.03
T 140719C00044000 C 07/19/14 44.0 0.00 0.02
T 140719C00045000 C 07/19/14 45.0 0.00 0.02
T 140719P00019000 P 07/19/14 19.0 0.00 0.03
T 140719P00020000 P 07/19/14 20.0 0.00 0.03
T 140719P00021000 P 07/19/14 21.0 0.00 0.03
T 140719P00023000 P 07/19/14 23.0 0.01 0.03
T 140719P00024000 P 07/19/14 24.0 0.01 0.04
T 140719P00025000 P 07/19/14 25.0 0.02 0.04
T 140719P00026000 P 07/19/14 26.0 0.03 0.05
T 140719P00027000 P 07/19/14 27.0 0.03 0.06
T 140719P00028000 P 07/19/14 28.0 0.05 0.08
T 140719P00029000 P 07/19/14 29.0 0.06 0.10
T 140719P00030000 P 07/19/14 30.0 0.12 0.15
T 140719P00031000 P 07/19/14 31.0 0.19 0.21
T 140719P00032000 P 07/19/14 32.0 0.31 0.33
T 140719P00033000 P 07/19/14 33.0 0.52 0.54
T 140719P00034000 P 07/19/14 34.0 0.88 0.90
T 140719P00035000 P 07/19/14 35.0 1.43 1.47
T 140719P00036000 P 07/19/14 36.0 2.13 2.22
T 140719P00037000 P 07/19/14 37.0 2.77 3.10
T 140719P00038000 P 07/19/14 38.0 3.65 4.05
T 140719P00039000 P 07/19/14 39.0 4.60 5.05
T 140719P00040000 P 07/19/14 40.0 5.60 6.05
T 140719P00041000 P 07/19/14 41.0 6.60 7.05
T 140719P00042000 P 07/19/14 42.0 7.55 8.10
T 140719P00043000 P 07/19/14 43.0 8.45 9.50
T 140719P00044000 P 07/19/14 44.0 8.45 10.85
T 140719P00045000 P 07/19/14 45.0 8.85 12.60
T 140816C00028000 C 08/16/14 28.0 6.45 7.10
T 140816C00029000 C 08/16/14 29.0 5.50 6.10
T 140816C00030000 C 08/16/14 30.0 4.50 4.95
T 140816C00031000 C 08/16/14 31.0 3.60 4.00
T 140816C00032000 C 08/16/14 32.0 2.71 2.91
T 140816C00033000 C 08/16/14 33.0 1.91 1.96
T 140816C00034000 C 08/16/14 34.0 1.24 1.27
T 140816C00035000 C 08/16/14 35.0 0.73 0.76
T 140816C00036000 C 08/16/14 36.0 0.40 0.42
T 140816C00037000 C 08/16/14 37.0 0.20 0.22
T 140816C00038000 C 08/16/14 38.0 0.10 0.12
T 140816C00039000 C 08/16/14 39.0 0.04 0.08
T 140816C00040000 C 08/16/14 40.0 0.02 0.05
T 140816C00041000 C 08/16/14 41.0 0.01 0.04
T 140816C00042000 C 08/16/14 42.0 0.00 0.03
T 140816C00043000 C 08/16/14 43.0 0.00 0.03
T 140816C00044000 C 08/16/14 44.0 0.00 0.03
T 140816P00028000 P 08/16/14 28.0 0.07 0.10
T 140816P00029000 P 08/16/14 29.0 0.11 0.14
T 140816P00030000 P 08/16/14 30.0 0.18 0.21
T 140816P00031000 P 08/16/14 31.0 0.28 0.31
T 140816P00032000 P 08/16/14 32.0 0.44 0.47
T 140816P00033000 P 08/16/14 33.0 0.69 0.72
T 140816P00034000 P 08/16/14 34.0 1.07 1.10
T 140816P00035000 P 08/16/14 35.0 1.61 1.65
T 140816P00036000 P 08/16/14 36.0 2.30 2.36
T 140816P00037000 P 08/16/14 37.0 3.05 3.20
T 140816P00038000 P 08/16/14 38.0 3.80 4.10
T 140816P00039000 P 08/16/14 39.0 4.45 5.05
T 140816P00040000 P 08/16/14 40.0 5.40 6.05
T 140816P00041000 P 08/16/14 41.0 6.40 7.05
T 140816P00042000 P 08/16/14 42.0 7.85 8.00
T 140816P00043000 P 08/16/14 43.0 8.30 9.15
T 140816P00044000 P 08/16/14 44.0 9.30 10.15
T 141018C00020000 C 10/18/14 20.0 12.80 16.55
T 141018C00021000 C 10/18/14 21.0 11.80 15.55
T 141018C00023000 C 10/18/14 23.0 11.25 11.80
T 141018C00024000 C 10/18/14 24.0 9.55 12.15
T 141018C00025000 C 10/18/14 25.0 8.55 11.15
T 141018C00026000 C 10/18/14 26.0 8.45 8.95
T 141018C00027000 C 10/18/14 27.0 7.45 8.05
T 141018C00028000 C 10/18/14 28.0 6.45 7.05
T 141018C00029000 C 10/18/14 29.0 5.50 6.05
T 141018C00030000 C 10/18/14 30.0 4.55 4.90
T 141018C00031000 C 10/18/14 31.0 3.65 4.00
T 141018C00032000 C 10/18/14 32.0 2.80 2.92
T 141018C00033000 C 10/18/14 33.0 2.04 2.09
T 141018C00034000 C 10/18/14 34.0 1.41 1.45
T 141018C00035000 C 10/18/14 35.0 0.92 0.95
T 141018C00036000 C 10/18/14 36.0 0.57 0.59
T 141018C00037000 C 10/18/14 37.0 0.33 0.35
T 141018C00038000 C 10/18/14 38.0 0.19 0.21
T 141018C00039000 C 10/18/14 39.0 0.10 0.13
T 141018C00040000 C 10/18/14 40.0 0.06 0.09
T 141018C00041000 C 10/18/14 41.0 0.03 0.07
T 141018C00042000 C 10/18/14 42.0 0.02 0.05
T 141018P00020000 P 10/18/14 20.0 0.03 0.05
T 141018P00021000 P 10/18/14 21.0 0.03 0.06
T 141018P00023000 P 10/18/14 23.0 0.04 0.07
T 141018P00024000 P 10/18/14 24.0 0.05 0.09
T 141018P00025000 P 10/18/14 25.0 0.08 0.11
T 141018P00026000 P 10/18/14 26.0 0.10 0.13
T 141018P00027000 P 10/18/14 27.0 0.13 0.17
T 141018P00028000 P 10/18/14 28.0 0.18 0.21
T 141018P00029000 P 10/18/14 29.0 0.27 0.28
T 141018P00030000 P 10/18/14 30.0 0.38 0.39
T 141018P00031000 P 10/18/14 31.0 0.54 0.56
T 141018P00032000 P 10/18/14 32.0 0.77 0.80
T 141018P00033000 P 10/18/14 33.0 1.11 1.13
T 141018P00034000 P 10/18/14 34.0 1.56 1.58
T 141018P00035000 P 10/18/14 35.0 2.13 2.18
T 141018P00036000 P 10/18/14 36.0 2.81 2.87
T 141018P00037000 P 10/18/14 37.0 3.55 3.70
T 141018P00038000 P 10/18/14 38.0 4.10 4.60
T 141018P00039000 P 10/18/14 39.0 5.10 5.55
T 141018P00040000 P 10/18/14 40.0 6.35 6.50
T 141018P00041000 P 10/18/14 41.0 6.85 7.45
T 141018P00042000 P 10/18/14 42.0 7.80 8.45
T 150117C00018000 C 01/17/15 18.0 16.25 16.80
T 150117C00019000 C 01/17/15 19.0 15.25 15.80
T 150117C00020000 C 01/17/15 20.0 14.25 14.85
T 150117C00021000 C 01/17/15 21.0 13.25 13.85
T 150117C00023000 C 01/17/15 23.0 11.25 11.85
T 150117C00024000 C 01/17/15 24.0 10.35 11.45
T 150117C00025000 C 01/17/15 25.0 9.05 10.25
T 150117C00026000 C 01/17/15 26.0 8.45 9.00
T 150117C00027000 C 01/17/15 27.0 7.45 8.00
T 150117C00028000 C 01/17/15 28.0 6.50 6.80
T 150117C00029000 C 01/17/15 29.0 5.50 5.95
T 150117C00030000 C 01/17/15 30.0 4.60 4.95
T 150117C00031000 C 01/17/15 31.0 3.70 3.90
T 150117C00032000 C 01/17/15 32.0 2.93 2.99
T 150117C00033000 C 01/17/15 33.0 2.24 2.28
T 150117C00034000 C 01/17/15 34.0 1.64 1.68
T 150117C00035000 C 01/17/15 35.0 1.16 1.20
T 150117C00036000 C 01/17/15 36.0 0.80 0.84
T 150117C00037000 C 01/17/15 37.0 0.55 0.57
T 150117C00038000 C 01/17/15 38.0 0.36 0.39
T 150117C00039000 C 01/17/15 39.0 0.24 0.26
T 150117C00040000 C 01/17/15 40.0 0.16 0.18
T 150117C00041000 C 01/17/15 41.0 0.11 0.14
T 150117C00042000 C 01/17/15 42.0 0.07 0.10
T 150117C00043000 C 01/17/15 43.0 0.05 0.08
T 150117C00044000 C 01/17/15 44.0 0.03 0.06
T 150117C00045000 C 01/17/15 45.0 0.02 0.05
T 150117C00046000 C 01/17/15 46.0 0.01 0.04
T 150117C00047000 C 01/17/15 47.0 0.01 0.04
T 150117C00048000 C 01/17/15 48.0 0.00 0.03
T 150117C00049000 C 01/17/15 49.0 0.00 0.03
T 150117C00050000 C 01/17/15 50.0 0.01 0.03
T 150117C00055000 C 01/17/15 55.0 0.00 0.02
T 150117P00018000 P 01/17/15 18.0 0.03 0.04
T 150117P00019000 P 01/17/15 19.0 0.04 0.07
T 150117P00020000 P 01/17/15 20.0 0.05 0.08
T 150117P00021000 P 01/17/15 21.0 0.06 0.10
T 150117P00023000 P 01/17/15 23.0 0.11 0.14
T 150117P00024000 P 01/17/15 24.0 0.13 0.17
T 150117P00025000 P 01/17/15 25.0 0.18 0.21
T 150117P00026000 P 01/17/15 26.0 0.22 0.26
T 150117P00027000 P 01/17/15 27.0 0.30 0.34
T 150117P00028000 P 01/17/15 28.0 0.42 0.44
T 150117P00029000 P 01/17/15 29.0 0.55 0.57
T 150117P00030000 P 01/17/15 30.0 0.73 0.75
T 150117P00031000 P 01/17/15 31.0 0.96 0.99
T 150117P00032000 P 01/17/15 32.0 1.27 1.30
T 150117P00033000 P 01/17/15 33.0 1.67 1.70
T 150117P00034000 P 01/17/15 34.0 2.17 2.20
T 150117P00035000 P 01/17/15 35.0 2.77 2.81
T 150117P00036000 P 01/17/15 36.0 3.45 3.55
T 150117P00037000 P 01/17/15 37.0 4.15 4.30
T 150117P00038000 P 01/17/15 38.0 4.95 5.15
T 150117P00039000 P 01/17/15 39.0 5.60 6.05
T 150117P00040000 P 01/17/15 40.0 6.50 7.00
T 150117P00041000 P 01/17/15 41.0 7.40 7.95
T 150117P00042000 P 01/17/15 42.0 8.65 8.90
T 150117P00043000 P 01/17/15 43.0 9.50 9.90
T 150117P00044000 P 01/17/15 44.0 10.60 10.90
T 150117P00045000 P 01/17/15 45.0 11.50 11.90
T 150117P00046000 P 01/17/15 46.0 12.60 12.90
T 150117P00047000 P 01/17/15 47.0 13.30 14.05
T 150117P00048000 P 01/17/15 48.0 14.30 15.15
T 150117P00049000 P 01/17/15 49.0 15.30 16.15
T 150117P00050000 P 01/17/15 50.0 16.30 17.15
T 150117P00055000 P 01/17/15 55.0 21.40 22.00
T 160115C00018000 C 01/15/16 18.0 15.85 16.80
T 160115C00020000 C 01/15/16 20.0 13.85 16.95
T 160115C00023000 C 01/15/16 23.0 10.85 14.00
T 160115C00025000 C 01/15/16 25.0 9.35 9.85
T 160115C00028000 C 01/15/16 28.0 6.50 6.80
T 160115C00030000 C 01/15/16 30.0 4.75 4.90
T 160115C00032000 C 01/15/16 32.0 3.35 3.45
T 160115C00035000 C 01/15/16 35.0 1.82 1.89
T 160115C00037000 C 01/15/16 37.0 1.20 1.24
T 160115C00040000 C 01/15/16 40.0 0.60 0.65
T 160115C00042000 C 01/15/16 42.0 0.38 0.42
T 160115C00045000 C 01/15/16 45.0 0.20 0.23
T 160115C00047000 C 01/15/16 47.0 0.11 0.16
T 160115C00050000 C 01/15/16 50.0 0.05 0.10
T 160115P00018000 P 01/15/16 18.0 0.16 0.19
T 160115P00020000 P 01/15/16 20.0 0.25 0.31
T 160115P00023000 P 01/15/16 23.0 0.50 0.53
T 160115P00025000 P 01/15/16 25.0 0.77 0.83
T 160115P00028000 P 01/15/16 28.0 1.44 1.50
T 160115P00030000 P 01/15/16 30.0 2.13 2.19
T 160115P00032000 P 01/15/16 32.0 3.00 3.10
T 160115P00035000 P 01/15/16 35.0 4.75 4.90
T 160115P00037000 P 01/15/16 37.0 6.20 6.35
T 160115P00040000 P 01/15/16 40.0 8.50 8.80
T 160115P00042000 P 01/15/16 42.0 10.15 10.65
T 160115P00045000 P 01/15/16 45.0 12.25 13.50
T 160115P00047000 P 01/15/16 47.0 13.95 15.70
T 160115P00050000 P 01/15/16 50.0 16.85 18.60

OPRA data is delayed 15 minutes.