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 (2017-03-17)Premium Content

At&t (T)
As of Mar 23 2017 3:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 170324C00034000 C 03/24/17 34.0 5.95 9.80
T 170324C00035000 C 03/24/17 35.0 4.80 8.60
T 170324C00035500 C 03/24/17 35.5 4.55 7.95
T 170324C00036000 C 03/24/17 36.0 3.80 7.50
T 170324C00036500 C 03/24/17 36.5 3.55 6.95
T 170324C00037000 C 03/24/17 37.0 3.05 6.60
T 170324C00037500 C 03/24/17 37.5 2.96 5.20
T 170324C00038000 C 03/24/17 38.0 2.17 4.95
T 170324C00038500 C 03/24/17 38.5 2.65 4.95
T 170324C00039000 C 03/24/17 39.0 2.15 4.45
T 170324C00039500 C 03/24/17 39.5 1.73 3.90
T 170324C00040000 C 03/24/17 40.0 1.48 2.00
T 170324C00040500 C 03/24/17 40.5 1.19 1.24
T 170324C00041000 C 03/24/17 41.0 0.71 0.73
T 170324C00041500 C 03/24/17 41.5 0.28 0.29
T 170324C00042000 C 03/24/17 42.0 0.03 0.04
T 170324C00042500 C 03/24/17 42.5 0.00 0.01
T 170324C00043000 C 03/24/17 43.0 0.00 0.01
T 170324C00043500 C 03/24/17 43.5 0.00 0.02
T 170324C00044000 C 03/24/17 44.0 0.00 0.05
T 170324C00044500 C 03/24/17 44.5 0.00 0.06
T 170324C00045000 C 03/24/17 45.0 0.00 0.02
T 170324C00045500 C 03/24/17 45.5 0.00 0.08
T 170324C00046000 C 03/24/17 46.0 0.00 0.07
T 170324C00046500 C 03/24/17 46.5 0.00 0.08
T 170324C00047000 C 03/24/17 47.0 0.00 0.07
T 170324C00047500 C 03/24/17 47.5 0.00 0.06
T 170324C00048000 C 03/24/17 48.0 0.00 0.08
T 170324C00048500 C 03/24/17 48.5 0.00 0.08
T 170324C00049000 C 03/24/17 49.0 0.00 0.05
T 170324C00050000 C 03/24/17 50.0 0.00 0.07
T 170324P00034000 P 03/24/17 34.0 0.00 0.05
T 170324P00035000 P 03/24/17 35.0 0.00 0.07
T 170324P00035500 P 03/24/17 35.5 0.00 0.08
T 170324P00036000 P 03/24/17 36.0 0.00 0.07
T 170324P00036500 P 03/24/17 36.5 0.00 0.08
T 170324P00037000 P 03/24/17 37.0 0.00 0.16
T 170324P00037500 P 03/24/17 37.5 0.00 0.03
T 170324P00038000 P 03/24/17 38.0 0.00 0.02
T 170324P00038500 P 03/24/17 38.5 0.00 0.05
T 170324P00039000 P 03/24/17 39.0 0.00 0.01
T 170324P00039500 P 03/24/17 39.5 0.00 0.07
T 170324P00040000 P 03/24/17 40.0 0.00 0.02
T 170324P00040500 P 03/24/17 40.5 0.00 0.02
T 170324P00041000 P 03/24/17 41.0 0.00 0.02
T 170324P00041500 P 03/24/17 41.5 0.06 0.07
T 170324P00042000 P 03/24/17 42.0 0.32 0.34
T 170324P00042500 P 03/24/17 42.5 0.78 0.81
T 170324P00043000 P 03/24/17 43.0 1.28 1.31
T 170324P00043500 P 03/24/17 43.5 0.25 3.45
T 170324P00044000 P 03/24/17 44.0 0.71 4.10
T 170324P00044500 P 03/24/17 44.5 1.05 4.45
T 170324P00045000 P 03/24/17 45.0 1.55 4.95
T 170324P00045500 P 03/24/17 45.5 2.05 5.45
T 170324P00046000 P 03/24/17 46.0 2.55 5.95
T 170324P00046500 P 03/24/17 46.5 3.05 6.45
T 170324P00047000 P 03/24/17 47.0 3.55 6.95
T 170324P00047500 P 03/24/17 47.5 4.05 7.65
T 170324P00048000 P 03/24/17 48.0 4.55 8.20
T 170324P00048500 P 03/24/17 48.5 5.05 8.70
T 170324P00049000 P 03/24/17 49.0 5.55 9.20
T 170324P00050000 P 03/24/17 50.0 6.55 10.15
T 170331C00034500 C 03/31/17 34.5 5.30 9.00
T 170331C00035000 C 03/31/17 35.0 5.05 8.50
T 170331C00035500 C 03/31/17 35.5 4.60 8.00
T 170331C00036000 C 03/31/17 36.0 4.10 7.35
T 170331C00036500 C 03/31/17 36.5 3.55 6.75
T 170331C00037000 C 03/31/17 37.0 3.05 6.50
T 170331C00037500 C 03/31/17 37.5 2.80 6.00
T 170331C00038000 C 03/31/17 38.0 3.15 5.50
T 170331C00038500 C 03/31/17 38.5 2.74 3.60
T 170331C00039000 C 03/31/17 39.0 2.46 3.05
T 170331C00039500 C 03/31/17 39.5 1.79 3.60
T 170331C00040000 C 03/31/17 40.0 1.35 2.09
T 170331C00040500 C 03/31/17 40.5 0.89 1.39
T 170331C00041000 C 03/31/17 41.0 0.83 0.86
T 170331C00041500 C 03/31/17 41.5 0.46 0.47
T 170331C00042000 C 03/31/17 42.0 0.20 0.21
T 170331C00042500 C 03/31/17 42.5 0.06 0.07
T 170331C00043000 C 03/31/17 43.0 0.01 0.03
T 170331C00043500 C 03/31/17 43.5 0.00 0.02
T 170331C00044000 C 03/31/17 44.0 0.00 0.07
T 170331C00044500 C 03/31/17 44.5 0.00 0.09
T 170331C00045000 C 03/31/17 45.0 0.00 0.07
T 170331C00045500 C 03/31/17 45.5 0.00 0.08
T 170331C00046000 C 03/31/17 46.0 0.00 0.08
T 170331C00046500 C 03/31/17 46.5 0.00 0.07
T 170331C00047000 C 03/31/17 47.0 0.00 0.07
T 170331C00047500 C 03/31/17 47.5 0.00 0.08
T 170331C00048000 C 03/31/17 48.0 0.00 0.08
T 170331C00048500 C 03/31/17 48.5 0.00 0.07
T 170331C00049000 C 03/31/17 49.0 0.00 0.07
T 170331C00050000 C 03/31/17 50.0 0.00 0.08
T 170331P00034500 P 03/31/17 34.5 0.00 0.08
T 170331P00035000 P 03/31/17 35.0 0.00 0.07
T 170331P00035500 P 03/31/17 35.5 0.00 0.15
T 170331P00036000 P 03/31/17 36.0 0.00 0.07
T 170331P00036500 P 03/31/17 36.5 0.00 0.03
T 170331P00037000 P 03/31/17 37.0 0.00 0.01
T 170331P00037500 P 03/31/17 37.5 0.00 0.10
T 170331P00038000 P 03/31/17 38.0 0.00 0.08
T 170331P00038500 P 03/31/17 38.5 0.00 0.12
T 170331P00039000 P 03/31/17 39.0 0.01 0.02
T 170331P00039500 P 03/31/17 39.5 0.02 0.03
T 170331P00040000 P 03/31/17 40.0 0.04 0.05
T 170331P00040500 P 03/31/17 40.5 0.06 0.07
T 170331P00041000 P 03/31/17 41.0 0.12 0.13
T 170331P00041500 P 03/31/17 41.5 0.24 0.25
T 170331P00042000 P 03/31/17 42.0 0.47 0.49
T 170331P00042500 P 03/31/17 42.5 0.84 0.86
T 170331P00043000 P 03/31/17 43.0 1.27 1.33
T 170331P00043500 P 03/31/17 43.5 0.14 2.23
T 170331P00044000 P 03/31/17 44.0 0.56 2.85
T 170331P00044500 P 03/31/17 44.5 1.05 4.40
T 170331P00045000 P 03/31/17 45.0 1.55 4.95
T 170331P00045500 P 03/31/17 45.5 2.05 5.45
T 170331P00046000 P 03/31/17 46.0 2.55 5.95
T 170331P00046500 P 03/31/17 46.5 3.05 6.45
T 170331P00047000 P 03/31/17 47.0 3.55 7.00
T 170331P00047500 P 03/31/17 47.5 4.05 7.70
T 170331P00048000 P 03/31/17 48.0 4.55 8.20
T 170331P00048500 P 03/31/17 48.5 5.05 8.70
T 170331P00049000 P 03/31/17 49.0 5.55 9.05
T 170331P00050000 P 03/31/17 50.0 6.40 10.00
T 170407C00034000 C 04/07/17 34.0 5.85 9.75
T 170407C00034500 C 04/07/17 34.5 5.45 9.20
T 170407C00035000 C 04/07/17 35.0 4.85 8.65
T 170407C00035500 C 04/07/17 35.5 4.45 8.40
T 170407C00036000 C 04/07/17 36.0 3.95 7.90
T 170407C00036500 C 04/07/17 36.5 3.75 7.25
T 170407C00037000 C 04/07/17 37.0 4.00 6.50
T 170407C00037500 C 04/07/17 37.5 3.70 4.70
T 170407C00038000 C 04/07/17 38.0 2.05 5.80
T 170407C00038500 C 04/07/17 38.5 2.71 3.60
T 170407C00039000 C 04/07/17 39.0 2.20 3.05
T 170407C00039500 C 04/07/17 39.5 1.87 2.76
T 170407C00040000 C 04/07/17 40.0 1.47 2.06
T 170407C00040500 C 04/07/17 40.5 1.15 1.40
T 170407C00041000 C 04/07/17 41.0 0.83 0.92
T 170407C00041500 C 04/07/17 41.5 0.49 0.56
T 170407C00042000 C 04/07/17 42.0 0.24 0.30
T 170407C00042500 C 04/07/17 42.5 0.10 0.14
T 170407C00043000 C 04/07/17 43.0 0.03 0.05
T 170407C00043500 C 04/07/17 43.5 0.00 0.04
T 170407C00044000 C 04/07/17 44.0 0.00 0.04
T 170407C00044500 C 04/07/17 44.5 0.00 0.08
T 170407C00045000 C 04/07/17 45.0 0.00 0.07
T 170407C00045500 C 04/07/17 45.5 0.00 0.02
T 170407C00046000 C 04/07/17 46.0 0.00 0.12
T 170407C00046500 C 04/07/17 46.5 0.00 0.45
T 170407C00047000 C 04/07/17 47.0 0.00 0.44
T 170407C00047500 C 04/07/17 47.5 0.00 0.45
T 170407C00048000 C 04/07/17 48.0 0.00 0.43
T 170407C00048500 C 04/07/17 48.5 0.00 0.43
T 170407C00049000 C 04/07/17 49.0 0.00 0.08
T 170407C00049500 C 04/07/17 49.5 0.00 0.46
T 170407C00050000 C 04/07/17 50.0 0.00 0.46
T 170407C00050500 C 04/07/17 50.5 0.00 0.42
T 170407P00034000 P 04/07/17 34.0 0.00 0.14
T 170407P00034500 P 04/07/17 34.5 0.00 0.45
T 170407P00035000 P 04/07/17 35.0 0.00 0.43
T 170407P00035500 P 04/07/17 35.5 0.00 0.42
T 170407P00036000 P 04/07/17 36.0 0.00 0.09
T 170407P00036500 P 04/07/17 36.5 0.00 0.04
T 170407P00037000 P 04/07/17 37.0 0.00 0.10
T 170407P00037500 P 04/07/17 37.5 0.00 0.10
T 170407P00038000 P 04/07/17 38.0 0.00 0.03
T 170407P00038500 P 04/07/17 38.5 0.00 0.06
T 170407P00039000 P 04/07/17 39.0 0.02 0.06
T 170407P00039500 P 04/07/17 39.5 0.05 0.08
T 170407P00040000 P 04/07/17 40.0 0.10 0.14
T 170407P00040500 P 04/07/17 40.5 0.16 0.23
T 170407P00041000 P 04/07/17 41.0 0.32 0.37
T 170407P00041500 P 04/07/17 41.5 0.49 0.61
T 170407P00042000 P 04/07/17 42.0 0.76 1.10
T 170407P00042500 P 04/07/17 42.5 0.87 1.41
T 170407P00043000 P 04/07/17 43.0 0.12 2.19
T 170407P00043500 P 04/07/17 43.5 0.54 2.82
T 170407P00044000 P 04/07/17 44.0 0.83 4.45
T 170407P00044500 P 04/07/17 44.5 1.52 4.95
T 170407P00045000 P 04/07/17 45.0 2.02 5.45
T 170407P00045500 P 04/07/17 45.5 2.31 5.95
T 170407P00046000 P 04/07/17 46.0 2.91 6.45
T 170407P00046500 P 04/07/17 46.5 3.25 6.95
T 170407P00047000 P 04/07/17 47.0 3.95 7.40
T 170407P00047500 P 04/07/17 47.5 4.30 7.95
T 170407P00048000 P 04/07/17 48.0 4.85 8.45
T 170407P00048500 P 04/07/17 48.5 5.30 9.15
T 170407P00049000 P 04/07/17 49.0 5.80 9.60
T 170407P00049500 P 04/07/17 49.5 6.05 10.10
T 170407P00050000 P 04/07/17 50.0 6.55 10.60
T 170407P00050500 P 04/07/17 50.5 7.30 11.15
T 170413C00033500 C 04/13/17 33.5 6.45 10.00
T 170413C00034000 C 04/13/17 34.0 5.95 9.50
T 170413C00034500 C 04/13/17 34.5 5.45 9.00
T 170413C00035000 C 04/13/17 35.0 5.00 8.50
T 170413C00035500 C 04/13/17 35.5 5.60 6.65
T 170413C00036000 C 04/13/17 36.0 4.05 7.80
T 170413C00036500 C 04/13/17 36.5 3.45 7.20
T 170413C00037000 C 04/13/17 37.0 3.05 6.75
T 170413C00037500 C 04/13/17 37.5 2.48 6.00
T 170413C00038000 C 04/13/17 38.0 2.96 5.50
T 170413C00038500 C 04/13/17 38.5 1.79 5.00
T 170413C00039000 C 04/13/17 39.0 0.96 4.50
T 170413C00039500 C 04/13/17 39.5 0.57 4.05
T 170413C00040000 C 04/13/17 40.0 0.68 2.14
T 170413C00040500 C 04/13/17 40.5 0.97 1.38
T 170413C00041000 C 04/13/17 41.0 0.85 0.95
T 170413C00041500 C 04/13/17 41.5 0.52 0.67
T 170413C00042000 C 04/13/17 42.0 0.27 0.33
T 170413C00042500 C 04/13/17 42.5 0.12 0.17
T 170413C00043000 C 04/13/17 43.0 0.04 0.11
T 170413C00043500 C 04/13/17 43.5 0.00 0.04
T 170413C00044000 C 04/13/17 44.0 0.00 0.06
T 170413C00044500 C 04/13/17 44.5 0.00 0.07
T 170413C00045000 C 04/13/17 45.0 0.00 0.07
T 170413C00045500 C 04/13/17 45.5 0.00 0.08
T 170413C00046000 C 04/13/17 46.0 0.00 0.07
T 170413C00046500 C 04/13/17 46.5 0.00 0.42
T 170413C00047000 C 04/13/17 47.0 0.00 0.43
T 170413C00047500 C 04/13/17 47.5 0.00 0.42
T 170413C00048000 C 04/13/17 48.0 0.00 0.43
T 170413C00048500 C 04/13/17 48.5 0.00 0.42
T 170413C00049000 C 04/13/17 49.0 0.00 0.08
T 170413C00050000 C 04/13/17 50.0 0.00 0.42
T 170413P00033500 P 04/13/17 33.5 0.00 0.43
T 170413P00034000 P 04/13/17 34.0 0.00 0.14
T 170413P00034500 P 04/13/17 34.5 0.00 0.42
T 170413P00035000 P 04/13/17 35.0 0.00 0.47
T 170413P00035500 P 04/13/17 35.5 0.00 0.10
T 170413P00036000 P 04/13/17 36.0 0.00 0.04
T 170413P00036500 P 04/13/17 36.5 0.01 0.03
T 170413P00037000 P 04/13/17 37.0 0.00 0.04
T 170413P00037500 P 04/13/17 37.5 0.00 0.06
T 170413P00038000 P 04/13/17 38.0 0.02 0.05
T 170413P00038500 P 04/13/17 38.5 0.03 0.07
T 170413P00039000 P 04/13/17 39.0 0.05 0.09
T 170413P00039500 P 04/13/17 39.5 0.10 0.13
T 170413P00040000 P 04/13/17 40.0 0.14 0.20
T 170413P00040500 P 04/13/17 40.5 0.17 0.30
T 170413P00041000 P 04/13/17 41.0 0.37 0.45
T 170413P00041500 P 04/13/17 41.5 0.58 0.69
T 170413P00042000 P 04/13/17 42.0 0.88 1.02
T 170413P00042500 P 04/13/17 42.5 0.01 1.56
T 170413P00043000 P 04/13/17 43.0 1.55 2.03
T 170413P00043500 P 04/13/17 43.5 1.91 2.82
T 170413P00044000 P 04/13/17 44.0 0.66 4.60
T 170413P00044500 P 04/13/17 44.5 1.52 4.95
T 170413P00045000 P 04/13/17 45.0 1.83 5.40
T 170413P00045500 P 04/13/17 45.5 2.72 6.05
T 170413P00046000 P 04/13/17 46.0 3.00 6.50
T 170413P00046500 P 04/13/17 46.5 3.50 6.95
T 170413P00047000 P 04/13/17 47.0 4.00 7.45
T 170413P00047500 P 04/13/17 47.5 4.50 7.95
T 170413P00048000 P 04/13/17 48.0 5.00 8.45
T 170413P00048500 P 04/13/17 48.5 5.50 8.95
T 170413P00049000 P 04/13/17 49.0 5.65 9.45
T 170413P00050000 P 04/13/17 50.0 7.00 10.60
T 170421C00022000 C 04/21/17 22.0 17.95 21.25
T 170421C00023000 C 04/21/17 23.0 16.95 20.25
T 170421C00024000 C 04/21/17 24.0 15.95 19.25
T 170421C00025000 C 04/21/17 25.0 14.95 18.25
T 170421C00026000 C 04/21/17 26.0 13.80 17.05
T 170421C00027000 C 04/21/17 27.0 13.00 16.10
T 170421C00028000 C 04/21/17 28.0 12.00 15.25
T 170421C00029000 C 04/21/17 29.0 10.95 14.05
T 170421C00030000 C 04/21/17 30.0 10.00 13.05
T 170421C00031000 C 04/21/17 31.0 9.00 12.05
T 170421C00032000 C 04/21/17 32.0 8.00 11.10
T 170421C00033000 C 04/21/17 33.0 7.00 10.10
T 170421C00034000 C 04/21/17 34.0 6.00 9.45
T 170421C00034500 C 04/21/17 34.5 6.75 7.55
T 170421C00035000 C 04/21/17 35.0 6.10 7.20
T 170421C00035500 C 04/21/17 35.5 5.80 6.55
T 170421C00036000 C 04/21/17 36.0 5.30 6.05
T 170421C00036500 C 04/21/17 36.5 4.70 5.70
T 170421C00037000 C 04/21/17 37.0 4.20 5.00
T 170421C00037500 C 04/21/17 37.5 3.85 4.55
T 170421C00038000 C 04/21/17 38.0 3.40 4.00
T 170421C00038500 C 04/21/17 38.5 2.94 3.50
T 170421C00039000 C 04/21/17 39.0 2.42 2.89
T 170421C00039500 C 04/21/17 39.5 2.23 2.26
T 170421C00040000 C 04/21/17 40.0 1.76 1.79
T 170421C00040500 C 04/21/17 40.5 1.32 1.34
T 170421C00041000 C 04/21/17 41.0 0.92 0.93
T 170421C00041500 C 04/21/17 41.5 0.58 0.59
T 170421C00042000 C 04/21/17 42.0 0.33 0.34
T 170421C00042500 C 04/21/17 42.5 0.17 0.18
T 170421C00043000 C 04/21/17 43.0 0.08 0.09
T 170421C00043500 C 04/21/17 43.5 0.03 0.04
T 170421C00044000 C 04/21/17 44.0 0.02 0.03
T 170421C00044500 C 04/21/17 44.5 0.00 0.03
T 170421C00045000 C 04/21/17 45.0 0.00 0.02
T 170421C00045500 C 04/21/17 45.5 0.00 0.02
T 170421C00046000 C 04/21/17 46.0 0.00 0.01
T 170421C00046500 C 04/21/17 46.5 0.00 0.02
T 170421C00047000 C 04/21/17 47.0 0.00 0.02
T 170421C00047500 C 04/21/17 47.5 0.00 0.02
T 170421C00048000 C 04/21/17 48.0 0.00 0.02
T 170421C00048500 C 04/21/17 48.5 0.00 0.02
T 170421C00049000 C 04/21/17 49.0 0.00 0.02
T 170421C00050000 C 04/21/17 50.0 0.00 0.02
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 0.02
T 170421P00027000 P 04/21/17 27.0 0.00 0.02
T 170421P00028000 P 04/21/17 28.0 0.00 0.02
T 170421P00029000 P 04/21/17 29.0 0.00 0.02
T 170421P00030000 P 04/21/17 30.0 0.00 0.02
T 170421P00031000 P 04/21/17 31.0 0.00 0.02
T 170421P00032000 P 04/21/17 32.0 0.00 0.02
T 170421P00033000 P 04/21/17 33.0 0.00 0.02
T 170421P00034000 P 04/21/17 34.0 0.01 0.02
T 170421P00034500 P 04/21/17 34.5 0.00 0.02
T 170421P00035000 P 04/21/17 35.0 0.00 0.02
T 170421P00035500 P 04/21/17 35.5 0.01 0.03
T 170421P00036000 P 04/21/17 36.0 0.02 0.03
T 170421P00036500 P 04/21/17 36.5 0.02 0.03
T 170421P00037000 P 04/21/17 37.0 0.03 0.04
T 170421P00037500 P 04/21/17 37.5 0.04 0.05
T 170421P00038000 P 04/21/17 38.0 0.06 0.07
T 170421P00038500 P 04/21/17 38.5 0.08 0.09
T 170421P00039000 P 04/21/17 39.0 0.11 0.12
T 170421P00039500 P 04/21/17 39.5 0.16 0.17
T 170421P00040000 P 04/21/17 40.0 0.23 0.24
T 170421P00040500 P 04/21/17 40.5 0.34 0.35
T 170421P00041000 P 04/21/17 41.0 0.51 0.52
T 170421P00041500 P 04/21/17 41.5 0.73 0.75
T 170421P00042000 P 04/21/17 42.0 1.03 1.05
T 170421P00042500 P 04/21/17 42.5 1.40 1.42
T 170421P00043000 P 04/21/17 43.0 1.64 1.90
T 170421P00043500 P 04/21/17 43.5 2.08 2.38
T 170421P00044000 P 04/21/17 44.0 2.51 3.05
T 170421P00044500 P 04/21/17 44.5 2.98 3.50
T 170421P00045000 P 04/21/17 45.0 3.50 4.00
T 170421P00045500 P 04/21/17 45.5 3.90 4.85
T 170421P00046000 P 04/21/17 46.0 4.30 5.35
T 170421P00046500 P 04/21/17 46.5 4.85 5.85
T 170421P00047000 P 04/21/17 47.0 5.35 6.45
T 170421P00047500 P 04/21/17 47.5 5.85 6.95
T 170421P00048000 P 04/21/17 48.0 6.20 7.85
T 170421P00048500 P 04/21/17 48.5 6.60 7.90
T 170421P00049000 P 04/21/17 49.0 6.05 9.35
T 170421P00050000 P 04/21/17 50.0 7.00 10.45
T 170421P00055000 P 04/21/17 55.0 12.00 15.40
T 170421P00060000 P 04/21/17 60.0 17.15 20.35
T 170428C00034500 C 04/28/17 34.5 5.90 8.55
T 170428C00035000 C 04/28/17 35.0 5.45 8.15
T 170428C00035500 C 04/28/17 35.5 5.60 7.70
T 170428C00036000 C 04/28/17 36.0 5.10 7.20
T 170428C00036500 C 04/28/17 36.5 3.90 6.95
T 170428C00037000 C 04/28/17 37.0 3.20 6.10
T 170428C00037500 C 04/28/17 37.5 2.68 5.00
T 170428C00038000 C 04/28/17 38.0 2.36 5.00
T 170428C00038500 C 04/28/17 38.5 2.71 4.65
T 170428C00039000 C 04/28/17 39.0 2.21 4.50
T 170428C00039500 C 04/28/17 39.5 1.80 3.85
T 170428C00040000 C 04/28/17 40.0 1.73 1.93
T 170428C00040500 C 04/28/17 40.5 1.27 1.53
T 170428C00041000 C 04/28/17 41.0 1.00 1.17
T 170428C00041500 C 04/28/17 41.5 0.67 0.79
T 170428C00042000 C 04/28/17 42.0 0.46 0.55
T 170428C00042500 C 04/28/17 42.5 0.27 0.37
T 170428C00043000 C 04/28/17 43.0 0.16 0.24
T 170428C00043500 C 04/28/17 43.5 0.09 0.15
T 170428C00044000 C 04/28/17 44.0 0.03 0.13
T 170428C00044500 C 04/28/17 44.5 0.00 0.11
T 170428C00045000 C 04/28/17 45.0 0.00 0.05
T 170428C00045500 C 04/28/17 45.5 0.00 0.08
T 170428C00046000 C 04/28/17 46.0 0.00 0.08
T 170428C00046500 C 04/28/17 46.5 0.00 0.06
T 170428C00047000 C 04/28/17 47.0 0.00 0.08
T 170428C00047500 C 04/28/17 47.5 0.00 0.08
T 170428C00048000 C 04/28/17 48.0 0.00 0.07
T 170428C00048500 C 04/28/17 48.5 0.00 0.07
T 170428C00049000 C 04/28/17 49.0 0.00 0.09
T 170428C00050000 C 04/28/17 50.0 0.00 0.07
T 170428P00034500 P 04/28/17 34.5 0.00 0.10
T 170428P00035000 P 04/28/17 35.0 0.00 0.05
T 170428P00035500 P 04/28/17 35.5 0.00 0.13
T 170428P00036000 P 04/28/17 36.0 0.00 0.15
T 170428P00036500 P 04/28/17 36.5 0.00 0.14
T 170428P00037000 P 04/28/17 37.0 0.05 0.15
T 170428P00037500 P 04/28/17 37.5 0.07 0.12
T 170428P00038000 P 04/28/17 38.0 0.10 0.15
T 170428P00038500 P 04/28/17 38.5 0.09 0.19
T 170428P00039000 P 04/28/17 39.0 0.17 0.26
T 170428P00039500 P 04/28/17 39.5 0.24 0.34
T 170428P00040000 P 04/28/17 40.0 0.28 0.41
T 170428P00040500 P 04/28/17 40.5 0.46 0.55
T 170428P00041000 P 04/28/17 41.0 0.64 0.69
T 170428P00041500 P 04/28/17 41.5 0.84 0.95
T 170428P00042000 P 04/28/17 42.0 1.05 1.25
T 170428P00042500 P 04/28/17 42.5 1.41 1.60
T 170428P00043000 P 04/28/17 43.0 1.65 2.04
T 170428P00043500 P 04/28/17 43.5 2.09 2.78
T 170428P00044000 P 04/28/17 44.0 2.50 2.98
T 170428P00044500 P 04/28/17 44.5 2.01 3.80
T 170428P00045000 P 04/28/17 45.0 2.11 5.00
T 170428P00045500 P 04/28/17 45.5 2.60 5.90
T 170428P00046000 P 04/28/17 46.0 3.90 6.25
T 170428P00046500 P 04/28/17 46.5 3.95 6.55
T 170428P00047000 P 04/28/17 47.0 4.00 7.45
T 170428P00047500 P 04/28/17 47.5 4.55 7.90
T 170428P00048000 P 04/28/17 48.0 5.00 8.45
T 170428P00048500 P 04/28/17 48.5 5.50 8.95
T 170428P00049000 P 04/28/17 49.0 5.95 9.45
T 170428P00050000 P 04/28/17 50.0 6.60 10.45
T 170505C00034000 C 05/05/17 34.0 6.05 9.50
T 170505C00034500 C 05/05/17 34.5 5.60 9.00
T 170505C00035000 C 05/05/17 35.0 5.05 8.50
T 170505C00035500 C 05/05/17 35.5 4.55 8.00
T 170505C00036000 C 05/05/17 36.0 4.10 7.45
T 170505C00036500 C 05/05/17 36.5 3.55 7.00
T 170505C00037000 C 05/05/17 37.0 3.05 6.50
T 170505C00037500 C 05/05/17 37.5 2.58 6.00
T 170505C00038000 C 05/05/17 38.0 2.09 5.50
T 170505C00038500 C 05/05/17 38.5 1.59 5.00
T 170505C00039000 C 05/05/17 39.0 1.10 4.50
T 170505C00039500 C 05/05/17 39.5 0.63 4.10
T 170505C00040000 C 05/05/17 40.0 1.48 2.29
T 170505C00040500 C 05/05/17 40.5 1.12 1.89
T 170505C00041000 C 05/05/17 41.0 0.98 1.32
T 170505C00041500 C 05/05/17 41.5 0.70 0.94
T 170505C00042000 C 05/05/17 42.0 0.38 0.72
T 170505C00042500 C 05/05/17 42.5 0.20 0.53
T 170505C00043000 C 05/05/17 43.0 0.13 0.42
T 170505C00043500 C 05/05/17 43.5 0.00 0.45
T 170505C00044000 C 05/05/17 44.0 0.00 0.24
T 170505C00044500 C 05/05/17 44.5 0.00 0.27
T 170505C00045000 C 05/05/17 45.0 0.00 0.15
T 170505C00045500 C 05/05/17 45.5 0.00 0.16
T 170505C00046000 C 05/05/17 46.0 0.00 0.12
T 170505C00046500 C 05/05/17 46.5 0.00 0.11
T 170505C00047000 C 05/05/17 47.0 0.00 0.11
T 170505C00047500 C 05/05/17 47.5 0.00 0.11
T 170505C00048000 C 05/05/17 48.0 0.00 0.11
T 170505C00048500 C 05/05/17 48.5 0.00 0.10
T 170505C00049000 C 05/05/17 49.0 0.00 0.11
T 170505C00050000 C 05/05/17 50.0 0.00 0.11
T 170505P00034000 P 05/05/17 34.0 0.00 0.20
T 170505P00034500 P 05/05/17 34.5 0.00 0.29
T 170505P00035000 P 05/05/17 35.0 0.00 0.18
T 170505P00035500 P 05/05/17 35.5 0.00 0.32
T 170505P00036000 P 05/05/17 36.0 0.00 0.18
T 170505P00036500 P 05/05/17 36.5 0.00 0.37
T 170505P00037000 P 05/05/17 37.0 0.00 0.18
T 170505P00037500 P 05/05/17 37.5 0.00 0.43
T 170505P00038000 P 05/05/17 38.0 0.00 0.27
T 170505P00038500 P 05/05/17 38.5 0.00 0.50
T 170505P00039000 P 05/05/17 39.0 0.11 0.32
T 170505P00039500 P 05/05/17 39.5 0.18 0.42
T 170505P00040000 P 05/05/17 40.0 0.27 0.51
T 170505P00040500 P 05/05/17 40.5 0.36 0.65
T 170505P00041000 P 05/05/17 41.0 0.51 0.83
T 170505P00041500 P 05/05/17 41.5 0.73 1.04
T 170505P00042000 P 05/05/17 42.0 1.03 1.31
T 170505P00042500 P 05/05/17 42.5 1.42 1.96
T 170505P00043000 P 05/05/17 43.0 1.66 2.12
T 170505P00043500 P 05/05/17 43.5 1.10 3.95
T 170505P00044000 P 05/05/17 44.0 1.10 4.50
T 170505P00044500 P 05/05/17 44.5 1.57 4.90
T 170505P00045000 P 05/05/17 45.0 2.05 5.45
T 170505P00045500 P 05/05/17 45.5 2.53 5.95
T 170505P00046000 P 05/05/17 46.0 3.05 6.40
T 170505P00046500 P 05/05/17 46.5 3.50 6.95
T 170505P00047000 P 05/05/17 47.0 4.00 7.45
T 170505P00047500 P 05/05/17 47.5 4.50 7.95
T 170505P00048000 P 05/05/17 48.0 4.85 8.45
T 170505P00048500 P 05/05/17 48.5 5.45 8.95
T 170505P00049000 P 05/05/17 49.0 5.95 9.55
T 170505P00050000 P 05/05/17 50.0 6.85 10.60
T 170519C00030000 C 05/19/17 30.0 10.05 13.20
T 170519C00031000 C 05/19/17 31.0 9.05 12.10
T 170519C00032000 C 05/19/17 32.0 8.05 11.05
T 170519C00033000 C 05/19/17 33.0 7.05 10.05
T 170519C00034000 C 05/19/17 34.0 6.05 9.05
T 170519C00035000 C 05/19/17 35.0 5.10 8.20
T 170519C00036000 C 05/19/17 36.0 5.05 6.05
T 170519C00037000 C 05/19/17 37.0 4.25 5.00
T 170519C00038000 C 05/19/17 38.0 3.35 4.00
T 170519C00039000 C 05/19/17 39.0 2.77 2.79
T 170519C00040000 C 05/19/17 40.0 1.89 1.90
T 170519C00041000 C 05/19/17 41.0 1.16 1.18
T 170519C00042000 C 05/19/17 42.0 0.65 0.66
T 170519C00043000 C 05/19/17 43.0 0.31 0.32
T 170519C00044000 C 05/19/17 44.0 0.12 0.13
T 170519C00045000 C 05/19/17 45.0 0.04 0.05
T 170519C00046000 C 05/19/17 46.0 0.01 0.03
T 170519C00047000 C 05/19/17 47.0 0.00 0.03
T 170519C00048000 C 05/19/17 48.0 0.00 0.02
T 170519C00049000 C 05/19/17 49.0 0.00 0.03
T 170519P00030000 P 05/19/17 30.0 0.00 0.02
T 170519P00031000 P 05/19/17 31.0 0.00 0.02
T 170519P00032000 P 05/19/17 32.0 0.00 0.03
T 170519P00033000 P 05/19/17 33.0 0.02 0.03
T 170519P00034000 P 05/19/17 34.0 0.04 0.05
T 170519P00035000 P 05/19/17 35.0 0.06 0.07
T 170519P00036000 P 05/19/17 36.0 0.08 0.09
T 170519P00037000 P 05/19/17 37.0 0.13 0.14
T 170519P00038000 P 05/19/17 38.0 0.20 0.21
T 170519P00039000 P 05/19/17 39.0 0.31 0.32
T 170519P00040000 P 05/19/17 40.0 0.51 0.53
T 170519P00041000 P 05/19/17 41.0 0.85 0.86
T 170519P00042000 P 05/19/17 42.0 1.36 1.37
T 170519P00043000 P 05/19/17 43.0 2.02 2.04
T 170519P00044000 P 05/19/17 44.0 2.67 2.92
T 170519P00045000 P 05/19/17 45.0 2.36 4.25
T 170519P00046000 P 05/19/17 46.0 4.45 5.20
T 170519P00047000 P 05/19/17 47.0 5.45 6.25
T 170519P00048000 P 05/19/17 48.0 5.30 7.25
T 170519P00049000 P 05/19/17 49.0 6.00 9.05
T 170616C00020000 C 06/16/17 20.0 20.05 23.45
T 170616C00021000 C 06/16/17 21.0 19.05 22.45
T 170616C00022000 C 06/16/17 22.0 18.30 21.45
T 170616C00023000 C 06/16/17 23.0 17.05 20.50
T 170616C00024000 C 06/16/17 24.0 16.05 19.45
T 170616C00025000 C 06/16/17 25.0 15.05 18.25
T 170616C00026000 C 06/16/17 26.0 14.40 17.45
T 170616C00027000 C 06/16/17 27.0 13.40 16.50
T 170616C00028000 C 06/16/17 28.0 12.05 14.55
T 170616C00029000 C 06/16/17 29.0 11.05 13.55
T 170616C00030000 C 06/16/17 30.0 10.95 13.45
T 170616C00031000 C 06/16/17 31.0 9.10 11.40
T 170616C00032000 C 06/16/17 32.0 9.10 10.25
T 170616C00033000 C 06/16/17 33.0 7.05 9.70
T 170616C00034000 C 06/16/17 34.0 6.80 8.50
T 170616C00035000 C 06/16/17 35.0 6.60 7.00
T 170616C00036000 C 06/16/17 36.0 5.15 6.05
T 170616C00037000 C 06/16/17 37.0 4.65 4.95
T 170616C00038000 C 06/16/17 38.0 3.70 4.05
T 170616C00039000 C 06/16/17 39.0 2.87 2.89
T 170616C00040000 C 06/16/17 40.0 2.06 2.07
T 170616C00041000 C 06/16/17 41.0 1.39 1.40
T 170616C00042000 C 06/16/17 42.0 0.87 0.88
T 170616C00043000 C 06/16/17 43.0 0.50 0.51
T 170616C00044000 C 06/16/17 44.0 0.27 0.28
T 170616C00045000 C 06/16/17 45.0 0.14 0.15
T 170616C00046000 C 06/16/17 46.0 0.07 0.08
T 170616C00047000 C 06/16/17 47.0 0.03 0.04
T 170616C00048000 C 06/16/17 48.0 0.01 0.03
T 170616C00049000 C 06/16/17 49.0 0.00 0.04
T 170616C00050000 C 06/16/17 50.0 0.00 0.03
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 0.00 0.02
T 170616P00023000 P 06/16/17 23.0 0.00 0.02
T 170616P00024000 P 06/16/17 24.0 0.00 0.02
T 170616P00025000 P 06/16/17 25.0 0.00 0.02
T 170616P00026000 P 06/16/17 26.0 0.00 0.02
T 170616P00027000 P 06/16/17 27.0 0.00 0.02
T 170616P00028000 P 06/16/17 28.0 0.00 0.03
T 170616P00029000 P 06/16/17 29.0 0.00 0.04
T 170616P00030000 P 06/16/17 30.0 0.02 0.04
T 170616P00031000 P 06/16/17 31.0 0.03 0.04
T 170616P00032000 P 06/16/17 32.0 0.05 0.06
T 170616P00033000 P 06/16/17 33.0 0.07 0.08
T 170616P00034000 P 06/16/17 34.0 0.09 0.10
T 170616P00035000 P 06/16/17 35.0 0.12 0.13
T 170616P00036000 P 06/16/17 36.0 0.16 0.17
T 170616P00037000 P 06/16/17 37.0 0.22 0.23
T 170616P00038000 P 06/16/17 38.0 0.33 0.34
T 170616P00039000 P 06/16/17 39.0 0.48 0.49
T 170616P00040000 P 06/16/17 40.0 0.72 0.73
T 170616P00041000 P 06/16/17 41.0 1.07 1.08
T 170616P00042000 P 06/16/17 42.0 1.55 1.56
T 170616P00043000 P 06/16/17 43.0 2.19 2.20
T 170616P00044000 P 06/16/17 44.0 2.80 3.05
T 170616P00045000 P 06/16/17 45.0 3.70 4.25
T 170616P00046000 P 06/16/17 46.0 4.45 5.20
T 170616P00047000 P 06/16/17 47.0 5.50 6.15
T 170616P00048000 P 06/16/17 48.0 6.45 6.90
T 170616P00049000 P 06/16/17 49.0 6.00 9.45
T 170616P00050000 P 06/16/17 50.0 7.00 10.40
T 170721C00020000 C 07/21/17 20.0 20.15 23.45
T 170721C00021000 C 07/21/17 21.0 19.15 22.45
T 170721C00022000 C 07/21/17 22.0 18.20 21.45
T 170721C00023000 C 07/21/17 23.0 17.20 20.45
T 170721C00024000 C 07/21/17 24.0 16.15 19.45
T 170721C00025000 C 07/21/17 25.0 15.30 18.45
T 170721C00026000 C 07/21/17 26.0 14.35 17.45
T 170721C00027000 C 07/21/17 27.0 13.15 16.45
T 170721C00028000 C 07/21/17 28.0 12.30 15.45
T 170721C00029000 C 07/21/17 29.0 11.15 14.45
T 170721C00030000 C 07/21/17 30.0 10.15 13.45
T 170721C00031000 C 07/21/17 31.0 9.15 12.50
T 170721C00032000 C 07/21/17 32.0 8.15 11.50
T 170721C00033000 C 07/21/17 33.0 7.45 10.50
T 170721C00034000 C 07/21/17 34.0 6.30 9.50
T 170721C00035000 C 07/21/17 35.0 6.25 8.00
T 170721C00036000 C 07/21/17 36.0 5.55 6.00
T 170721C00037000 C 07/21/17 37.0 4.25 6.10
T 170721C00038000 C 07/21/17 38.0 3.75 4.10
T 170721C00039000 C 07/21/17 39.0 2.92 2.99
T 170721C00040000 C 07/21/17 40.0 2.15 2.22
T 170721C00041000 C 07/21/17 41.0 1.53 1.58
T 170721C00042000 C 07/21/17 42.0 1.02 1.06
T 170721C00043000 C 07/21/17 43.0 0.63 0.68
T 170721C00044000 C 07/21/17 44.0 0.37 0.42
T 170721C00045000 C 07/21/17 45.0 0.21 0.23
T 170721C00046000 C 07/21/17 46.0 0.11 0.13
T 170721C00047000 C 07/21/17 47.0 0.06 0.07
T 170721C00048000 C 07/21/17 48.0 0.03 0.04
T 170721C00049000 C 07/21/17 49.0 0.01 0.04
T 170721C00050000 C 07/21/17 50.0 0.01 0.04
T 170721P00020000 P 07/21/17 20.0 0.00 0.02
T 170721P00021000 P 07/21/17 21.0 0.00 0.03
T 170721P00022000 P 07/21/17 22.0 0.00 0.03
T 170721P00023000 P 07/21/17 23.0 0.00 0.03
T 170721P00024000 P 07/21/17 24.0 0.00 0.04
T 170721P00025000 P 07/21/17 25.0 0.00 0.04
T 170721P00026000 P 07/21/17 26.0 0.01 0.05
T 170721P00027000 P 07/21/17 27.0 0.02 0.06
T 170721P00028000 P 07/21/17 28.0 0.03 0.07
T 170721P00029000 P 07/21/17 29.0 0.04 0.07
T 170721P00030000 P 07/21/17 30.0 0.05 0.09
T 170721P00031000 P 07/21/17 31.0 0.07 0.10
T 170721P00032000 P 07/21/17 32.0 0.09 0.10
T 170721P00033000 P 07/21/17 33.0 0.12 0.13
T 170721P00034000 P 07/21/17 34.0 0.15 0.17
T 170721P00035000 P 07/21/17 35.0 0.20 0.23
T 170721P00036000 P 07/21/17 36.0 0.27 0.31
T 170721P00037000 P 07/21/17 37.0 0.38 0.42
T 170721P00038000 P 07/21/17 38.0 0.54 0.58
T 170721P00039000 P 07/21/17 39.0 0.77 0.80
T 170721P00040000 P 07/21/17 40.0 1.07 1.10
T 170721P00041000 P 07/21/17 41.0 1.49 1.52
T 170721P00042000 P 07/21/17 42.0 2.02 2.05
T 170721P00043000 P 07/21/17 43.0 2.68 2.73
T 170721P00044000 P 07/21/17 44.0 3.25 3.55
T 170721P00045000 P 07/21/17 45.0 4.10 4.65
T 170721P00046000 P 07/21/17 46.0 4.95 5.65
T 170721P00047000 P 07/21/17 47.0 5.50 7.45
T 170721P00048000 P 07/21/17 48.0 6.80 7.65
T 170721P00049000 P 07/21/17 49.0 7.60 9.60
T 170721P00050000 P 07/21/17 50.0 8.80 9.65
T 171020C00023000 C 10/20/17 23.0 17.00 20.45
T 171020C00024000 C 10/20/17 24.0 16.00 19.45
T 171020C00025000 C 10/20/17 25.0 15.00 18.45
T 171020C00026000 C 10/20/17 26.0 14.00 17.45
T 171020C00027000 C 10/20/17 27.0 13.00 16.45
T 171020C00028000 C 10/20/17 28.0 12.00 15.45
T 171020C00029000 C 10/20/17 29.0 11.00 14.50
T 171020C00030000 C 10/20/17 30.0 10.00 13.50
T 171020C00031000 C 10/20/17 31.0 9.00 12.40
T 171020C00032000 C 10/20/17 32.0 8.00 11.35
T 171020C00033000 C 10/20/17 33.0 7.00 10.35
T 171020C00034000 C 10/20/17 34.0 6.00 9.55
T 171020C00035000 C 10/20/17 35.0 5.20 8.25
T 171020C00036000 C 10/20/17 36.0 4.25 6.50
T 171020C00037000 C 10/20/17 37.0 4.35 6.15
T 171020C00038000 C 10/20/17 38.0 3.95 4.05
T 171020C00039000 C 10/20/17 39.0 3.15 3.30
T 171020C00040000 C 10/20/17 40.0 2.48 2.53
T 171020C00041000 C 10/20/17 41.0 1.89 1.94
T 171020C00042000 C 10/20/17 42.0 1.39 1.44
T 171020C00043000 C 10/20/17 43.0 0.99 1.04
T 171020C00044000 C 10/20/17 44.0 0.68 0.72
T 171020C00045000 C 10/20/17 45.0 0.46 0.50
T 171020C00046000 C 10/20/17 46.0 0.30 0.34
T 171020C00047000 C 10/20/17 47.0 0.19 0.22
T 171020C00048000 C 10/20/17 48.0 0.13 0.16
T 171020C00049000 C 10/20/17 49.0 0.08 0.11
T 171020C00050000 C 10/20/17 50.0 0.05 0.09
T 171020P00023000 P 10/20/17 23.0 0.06 0.08
T 171020P00024000 P 10/20/17 24.0 0.07 0.11
T 171020P00025000 P 10/20/17 25.0 0.09 0.13
T 171020P00026000 P 10/20/17 26.0 0.10 0.14
T 171020P00027000 P 10/20/17 27.0 0.12 0.16
T 171020P00028000 P 10/20/17 28.0 0.14 0.17
T 171020P00029000 P 10/20/17 29.0 0.16 0.21
T 171020P00030000 P 10/20/17 30.0 0.19 0.22
T 171020P00031000 P 10/20/17 31.0 0.23 0.27
T 171020P00032000 P 10/20/17 32.0 0.28 0.31
T 171020P00033000 P 10/20/17 33.0 0.34 0.37
T 171020P00034000 P 10/20/17 34.0 0.42 0.45
T 171020P00035000 P 10/20/17 35.0 0.52 0.55
T 171020P00036000 P 10/20/17 36.0 0.66 0.70
T 171020P00037000 P 10/20/17 37.0 0.84 0.88
T 171020P00038000 P 10/20/17 38.0 1.07 1.10
T 171020P00039000 P 10/20/17 39.0 1.36 1.38
T 171020P00040000 P 10/20/17 40.0 1.73 1.75
T 171020P00041000 P 10/20/17 41.0 2.18 2.20
T 171020P00042000 P 10/20/17 42.0 2.72 2.75
T 171020P00043000 P 10/20/17 43.0 3.35 3.45
T 171020P00044000 P 10/20/17 44.0 4.05 4.15
T 171020P00045000 P 10/20/17 45.0 4.70 4.95
T 171020P00046000 P 10/20/17 46.0 5.50 6.00
T 171020P00047000 P 10/20/17 47.0 6.35 6.95
T 171020P00048000 P 10/20/17 48.0 7.20 7.95
T 171020P00049000 P 10/20/17 49.0 8.15 9.00
T 171020P00050000 P 10/20/17 50.0 7.65 10.05
T 180119C00018000 C 01/19/18 18.0 21.35 26.00
T 180119C00020000 C 01/19/18 20.0 19.55 24.00
T 180119C00023000 C 01/19/18 23.0 16.30 20.95
T 180119C00025000 C 01/19/18 25.0 14.30 18.95
T 180119C00028000 C 01/19/18 28.0 11.40 16.00
T 180119C00030000 C 01/19/18 30.0 11.45 13.25
T 180119C00032000 C 01/19/18 32.0 7.55 12.00
T 180119C00035000 C 01/19/18 35.0 6.35 6.85
T 180119C00037000 C 01/19/18 37.0 4.95 5.05
T 180119C00038000 C 01/19/18 38.0 4.15 4.50
T 180119C00040000 C 01/19/18 40.0 2.82 2.88
T 180119C00042000 C 01/19/18 42.0 1.79 1.81
T 180119C00045000 C 01/19/18 45.0 0.76 0.82
T 180119C00047000 C 01/19/18 47.0 0.40 0.45
T 180119C00050000 C 01/19/18 50.0 0.15 0.17
T 180119C00055000 C 01/19/18 55.0 0.03 0.06
T 180119P00018000 P 01/19/18 18.0 0.07 0.09
T 180119P00020000 P 01/19/18 20.0 0.10 0.12
T 180119P00023000 P 01/19/18 23.0 0.15 0.18
T 180119P00025000 P 01/19/18 25.0 0.20 0.23
T 180119P00028000 P 01/19/18 28.0 0.30 0.33
T 180119P00030000 P 01/19/18 30.0 0.39 0.41
T 180119P00032000 P 01/19/18 32.0 0.54 0.58
T 180119P00035000 P 01/19/18 35.0 0.93 0.97
T 180119P00037000 P 01/19/18 37.0 1.36 1.39
T 180119P00038000 P 01/19/18 38.0 1.63 1.69
T 180119P00040000 P 01/19/18 40.0 2.39 2.40
T 180119P00042000 P 01/19/18 42.0 3.35 3.45
T 180119P00045000 P 01/19/18 45.0 5.40 5.55
T 180119P00047000 P 01/19/18 47.0 6.90 7.45
T 180119P00050000 P 01/19/18 50.0 9.60 10.20
T 180119P00055000 P 01/19/18 55.0 14.30 15.05
T 190118C00020000 C 01/18/19 20.0 19.50 24.00
T 190118C00023000 C 01/18/19 23.0 16.50 21.00
T 190118C00025000 C 01/18/19 25.0 14.50 19.00
T 190118C00028000 C 01/18/19 28.0 11.50 16.00
T 190118C00030000 C 01/18/19 30.0 9.50 14.00
T 190118C00033000 C 01/18/19 33.0 8.05 9.35
T 190118C00035000 C 01/18/19 35.0 6.95 7.15
T 190118C00037000 C 01/18/19 37.0 5.40 5.60
T 190118C00040000 C 01/18/19 40.0 3.55 3.70
T 190118C00042000 C 01/18/19 42.0 2.65 2.79
T 190118C00045000 C 01/18/19 45.0 1.54 1.70
T 190118C00047000 C 01/18/19 47.0 1.07 1.26
T 190118C00050000 C 01/18/19 50.0 0.60 0.77
T 190118C00055000 C 01/18/19 55.0 0.24 0.49
T 190118C00060000 C 01/18/19 60.0 0.06 0.25
T 190118P00020000 P 01/18/19 20.0 0.25 0.36
T 190118P00023000 P 01/18/19 23.0 0.40 0.53
T 190118P00025000 P 01/18/19 25.0 0.52 0.69
T 190118P00028000 P 01/18/19 28.0 0.80 0.98
T 190118P00030000 P 01/18/19 30.0 1.06 1.33
T 190118P00033000 P 01/18/19 33.0 1.62 1.77
T 190118P00035000 P 01/18/19 35.0 2.15 2.25
T 190118P00037000 P 01/18/19 37.0 2.82 2.99
T 190118P00040000 P 01/18/19 40.0 4.05 4.30
T 190118P00042000 P 01/18/19 42.0 5.10 5.50
T 190118P00045000 P 01/18/19 45.0 7.05 7.55
T 190118P00047000 P 01/18/19 47.0 8.60 9.05
T 190118P00050000 P 01/18/19 50.0 10.90 11.70
T 190118P00055000 P 01/18/19 55.0 15.00 16.60
T 190118P00060000 P 01/18/19 60.0 18.55 22.30

OPRA data is delayed 15 minutes.