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 (2014-06-20)Premium Content

At&t (T)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 140905C00025000 C 09/05/14 25.0 8.55 10.30
T 140905C00026000 C 09/05/14 26.0 8.50 9.00
T 140905C00027000 C 09/05/14 27.0 7.50 8.00
T 140905C00027500 C 09/05/14 27.5 7.15 7.45
T 140905C00028000 C 09/05/14 28.0 6.65 6.95
T 140905C00028500 C 09/05/14 28.5 6.15 6.45
T 140905C00029000 C 09/05/14 29.0 5.65 5.95
T 140905C00029500 C 09/05/14 29.5 5.15 5.45
T 140905C00030000 C 09/05/14 30.0 4.65 4.95
T 140905C00030500 C 09/05/14 30.5 4.15 4.45
T 140905C00031000 C 09/05/14 31.0 3.65 3.95
T 140905C00031500 C 09/05/14 31.5 3.15 3.45
T 140905C00032000 C 09/05/14 32.0 2.70 2.93
T 140905C00032500 C 09/05/14 32.5 2.20 2.43
T 140905C00033000 C 09/05/14 33.0 1.70 1.91
T 140905C00033500 C 09/05/14 33.5 1.21 1.41
T 140905C00034000 C 09/05/14 34.0 0.72 0.91
T 140905C00034500 C 09/05/14 34.5 0.38 0.45
T 140905C00035000 C 09/05/14 35.0 0.08 0.09
T 140905C00035500 C 09/05/14 35.5 0.00 0.02
T 140905C00036000 C 09/05/14 36.0 0.00 0.02
T 140905C00036500 C 09/05/14 36.5 0.00 0.02
T 140905C00037000 C 09/05/14 37.0 0.00 0.02
T 140905C00037500 C 09/05/14 37.5 0.00 0.02
T 140905C00038000 C 09/05/14 38.0 0.00 0.02
T 140905C00038500 C 09/05/14 38.5 0.00 0.02
T 140905C00039000 C 09/05/14 39.0 0.00 0.02
T 140905C00039500 C 09/05/14 39.5 0.00 0.02
T 140905C00040000 C 09/05/14 40.0 0.00 0.02
T 140905C00040500 C 09/05/14 40.5 0.00 0.02
T 140905C00041000 C 09/05/14 41.0 0.00 0.02
T 140905C00041500 C 09/05/14 41.5 0.00 0.02
T 140905C00042000 C 09/05/14 42.0 0.00 0.02
T 140905C00042500 C 09/05/14 42.5 0.00 0.02
T 140905C00043000 C 09/05/14 43.0 0.00 0.02
T 140905C00043500 C 09/05/14 43.5 0.00 0.02
T 140905C00044000 C 09/05/14 44.0 0.00 0.02
T 140905C00045000 C 09/05/14 45.0 0.00 0.02
T 140905P00025000 P 09/05/14 25.0 0.00 0.02
T 140905P00026000 P 09/05/14 26.0 0.00 0.02
T 140905P00027000 P 09/05/14 27.0 0.00 0.02
T 140905P00027500 P 09/05/14 27.5 0.00 0.02
T 140905P00028000 P 09/05/14 28.0 0.00 0.02
T 140905P00028500 P 09/05/14 28.5 0.00 0.02
T 140905P00029000 P 09/05/14 29.0 0.00 0.02
T 140905P00029500 P 09/05/14 29.5 0.00 0.02
T 140905P00030000 P 09/05/14 30.0 0.00 0.02
T 140905P00030500 P 09/05/14 30.5 0.00 0.02
T 140905P00031000 P 09/05/14 31.0 0.00 0.02
T 140905P00031500 P 09/05/14 31.5 0.00 0.03
T 140905P00032000 P 09/05/14 32.0 0.00 0.03
T 140905P00032500 P 09/05/14 32.5 0.00 0.02
T 140905P00033000 P 09/05/14 33.0 0.00 0.03
T 140905P00033500 P 09/05/14 33.5 0.00 0.01
T 140905P00034000 P 09/05/14 34.0 0.01 0.03
T 140905P00034500 P 09/05/14 34.5 0.04 0.06
T 140905P00035000 P 09/05/14 35.0 0.20 0.25
T 140905P00035500 P 09/05/14 35.5 0.59 0.82
T 140905P00036000 P 09/05/14 36.0 1.10 1.32
T 140905P00036500 P 09/05/14 36.5 1.60 1.82
T 140905P00037000 P 09/05/14 37.0 2.08 2.31
T 140905P00037500 P 09/05/14 37.5 2.57 2.81
T 140905P00038000 P 09/05/14 38.0 3.05 3.40
T 140905P00038500 P 09/05/14 38.5 3.55 3.90
T 140905P00039000 P 09/05/14 39.0 4.05 4.40
T 140905P00039500 P 09/05/14 39.5 4.55 4.90
T 140905P00040000 P 09/05/14 40.0 5.05 5.40
T 140905P00040500 P 09/05/14 40.5 5.55 5.90
T 140905P00041000 P 09/05/14 41.0 6.05 6.40
T 140905P00041500 P 09/05/14 41.5 6.55 6.90
T 140905P00042000 P 09/05/14 42.0 7.05 7.40
T 140905P00042500 P 09/05/14 42.5 7.50 7.95
T 140905P00043000 P 09/05/14 43.0 8.00 8.45
T 140905P00043500 P 09/05/14 43.5 8.50 8.95
T 140905P00044000 P 09/05/14 44.0 9.00 9.50
T 140905P00045000 P 09/05/14 45.0 9.75 10.75
T 140912C00028000 C 09/12/14 28.0 6.55 6.95
T 140912C00029000 C 09/12/14 29.0 5.55 5.95
T 140912C00029500 C 09/12/14 29.5 5.05 5.50
T 140912C00030000 C 09/12/14 30.0 4.60 4.95
T 140912C00030500 C 09/12/14 30.5 4.15 4.45
T 140912C00031000 C 09/12/14 31.0 3.65 3.95
T 140912C00031500 C 09/12/14 31.5 3.15 3.45
T 140912C00032000 C 09/12/14 32.0 2.69 2.97
T 140912C00032500 C 09/12/14 32.5 2.28 2.44
T 140912C00033000 C 09/12/14 33.0 1.71 1.95
T 140912C00033500 C 09/12/14 33.5 1.21 1.44
T 140912C00034000 C 09/12/14 34.0 0.90 0.96
T 140912C00034500 C 09/12/14 34.5 0.48 0.51
T 140912C00035000 C 09/12/14 35.0 0.18 0.20
T 140912C00035500 C 09/12/14 35.5 0.04 0.07
T 140912C00036000 C 09/12/14 36.0 0.00 0.03
T 140912C00036500 C 09/12/14 36.5 0.00 0.03
T 140912C00037000 C 09/12/14 37.0 0.00 0.03
T 140912C00037500 C 09/12/14 37.5 0.00 0.02
T 140912C00038000 C 09/12/14 38.0 0.00 0.02
T 140912C00038500 C 09/12/14 38.5 0.00 0.02
T 140912C00039000 C 09/12/14 39.0 0.00 0.02
T 140912C00039500 C 09/12/14 39.5 0.00 0.02
T 140912C00040000 C 09/12/14 40.0 0.00 0.02
T 140912C00040500 C 09/12/14 40.5 0.00 0.02
T 140912C00041000 C 09/12/14 41.0 0.00 0.02
T 140912C00041500 C 09/12/14 41.5 0.00 0.02
T 140912C00042000 C 09/12/14 42.0 0.00 0.02
T 140912C00042500 C 09/12/14 42.5 0.00 0.02
T 140912C00043000 C 09/12/14 43.0 0.00 0.02
T 140912C00043500 C 09/12/14 43.5 0.00 0.02
T 140912C00044000 C 09/12/14 44.0 0.00 0.02
T 140912C00045000 C 09/12/14 45.0 0.00 0.02
T 140912P00028000 P 09/12/14 28.0 0.00 0.01
T 140912P00029000 P 09/12/14 29.0 0.00 0.02
T 140912P00029500 P 09/12/14 29.5 0.00 0.02
T 140912P00030000 P 09/12/14 30.0 0.00 0.03
T 140912P00030500 P 09/12/14 30.5 0.00 0.02
T 140912P00031000 P 09/12/14 31.0 0.00 0.03
T 140912P00031500 P 09/12/14 31.5 0.00 0.02
T 140912P00032000 P 09/12/14 32.0 0.00 0.04
T 140912P00032500 P 09/12/14 32.5 0.00 0.04
T 140912P00033000 P 09/12/14 33.0 0.02 0.04
T 140912P00033500 P 09/12/14 33.5 0.02 0.05
T 140912P00034000 P 09/12/14 34.0 0.06 0.07
T 140912P00034500 P 09/12/14 34.5 0.13 0.15
T 140912P00035000 P 09/12/14 35.0 0.33 0.36
T 140912P00035500 P 09/12/14 35.5 0.66 0.76
T 140912P00036000 P 09/12/14 36.0 1.09 1.33
T 140912P00036500 P 09/12/14 36.5 1.58 1.83
T 140912P00037000 P 09/12/14 37.0 2.08 2.32
T 140912P00037500 P 09/12/14 37.5 2.58 2.85
T 140912P00038000 P 09/12/14 38.0 3.05 3.40
T 140912P00038500 P 09/12/14 38.5 3.55 3.95
T 140912P00039000 P 09/12/14 39.0 4.05 4.45
T 140912P00039500 P 09/12/14 39.5 4.55 4.95
T 140912P00040000 P 09/12/14 40.0 5.05 5.45
T 140912P00040500 P 09/12/14 40.5 5.50 5.95
T 140912P00041000 P 09/12/14 41.0 6.00 6.45
T 140912P00041500 P 09/12/14 41.5 6.50 6.95
T 140912P00042000 P 09/12/14 42.0 7.05 7.45
T 140912P00042500 P 09/12/14 42.5 7.45 8.05
T 140912P00043000 P 09/12/14 43.0 7.95 8.50
T 140912P00043500 P 09/12/14 43.5 8.45 9.05
T 140912P00044000 P 09/12/14 44.0 8.95 9.55
T 140912P00045000 P 09/12/14 45.0 9.75 10.75
T 140920C00026000 C 09/20/14 26.0 8.50 9.00
T 140920C00027000 C 09/20/14 27.0 7.65 7.95
T 140920C00027500 C 09/20/14 27.5 7.20 7.40
T 140920C00028000 C 09/20/14 28.0 6.70 6.95
T 140920C00028500 C 09/20/14 28.5 6.20 6.45
T 140920C00029000 C 09/20/14 29.0 5.70 5.95
T 140920C00029500 C 09/20/14 29.5 5.20 5.45
T 140920C00030000 C 09/20/14 30.0 4.70 4.95
T 140920C00030500 C 09/20/14 30.5 4.20 4.45
T 140920C00031000 C 09/20/14 31.0 3.70 3.95
T 140920C00031500 C 09/20/14 31.5 3.20 3.45
T 140920C00032000 C 09/20/14 32.0 2.72 2.93
T 140920C00032500 C 09/20/14 32.5 2.23 2.43
T 140920C00033000 C 09/20/14 33.0 1.87 1.94
T 140920C00033500 C 09/20/14 33.5 1.28 1.46
T 140920C00034000 C 09/20/14 34.0 0.95 0.98
T 140920C00034500 C 09/20/14 34.5 0.56 0.59
T 140920C00035000 C 09/20/14 35.0 0.27 0.29
T 140920C00035500 C 09/20/14 35.5 0.11 0.12
T 140920C00036000 C 09/20/14 36.0 0.03 0.05
T 140920C00036500 C 09/20/14 36.5 0.01 0.03
T 140920C00037000 C 09/20/14 37.0 0.01 0.02
T 140920C00037500 C 09/20/14 37.5 0.00 0.02
T 140920C00038000 C 09/20/14 38.0 0.00 0.02
T 140920C00038500 C 09/20/14 38.5 0.00 0.02
T 140920C00039000 C 09/20/14 39.0 0.00 0.01
T 140920C00039500 C 09/20/14 39.5 0.00 0.02
T 140920C00040000 C 09/20/14 40.0 0.00 0.02
T 140920C00040500 C 09/20/14 40.5 0.00 0.02
T 140920C00041000 C 09/20/14 41.0 0.00 0.02
T 140920C00041500 C 09/20/14 41.5 0.00 0.02
T 140920C00042000 C 09/20/14 42.0 0.00 0.02
T 140920C00043000 C 09/20/14 43.0 0.00 0.02
T 140920C00044000 C 09/20/14 44.0 0.00 0.02
T 140920P00026000 P 09/20/14 26.0 0.00 0.02
T 140920P00027000 P 09/20/14 27.0 0.00 0.02
T 140920P00027500 P 09/20/14 27.5 0.00 0.02
T 140920P00028000 P 09/20/14 28.0 0.00 0.02
T 140920P00028500 P 09/20/14 28.5 0.00 0.03
T 140920P00029000 P 09/20/14 29.0 0.00 0.02
T 140920P00029500 P 09/20/14 29.5 0.00 0.03
T 140920P00030000 P 09/20/14 30.0 0.00 0.03
T 140920P00030500 P 09/20/14 30.5 0.00 0.03
T 140920P00031000 P 09/20/14 31.0 0.01 0.03
T 140920P00031500 P 09/20/14 31.5 0.01 0.04
T 140920P00032000 P 09/20/14 32.0 0.01 0.03
T 140920P00032500 P 09/20/14 32.5 0.02 0.03
T 140920P00033000 P 09/20/14 33.0 0.04 0.05
T 140920P00033500 P 09/20/14 33.5 0.06 0.08
T 140920P00034000 P 09/20/14 34.0 0.10 0.12
T 140920P00034500 P 09/20/14 34.5 0.20 0.23
T 140920P00035000 P 09/20/14 35.0 0.42 0.44
T 140920P00035500 P 09/20/14 35.5 0.72 0.78
T 140920P00036000 P 09/20/14 36.0 1.14 1.32
T 140920P00036500 P 09/20/14 36.5 1.62 1.82
T 140920P00037000 P 09/20/14 37.0 2.11 2.31
T 140920P00037500 P 09/20/14 37.5 2.60 2.80
T 140920P00038000 P 09/20/14 38.0 3.10 3.30
T 140920P00038500 P 09/20/14 38.5 3.60 3.80
T 140920P00039000 P 09/20/14 39.0 4.10 4.30
T 140920P00039500 P 09/20/14 39.5 4.55 4.80
T 140920P00040000 P 09/20/14 40.0 5.05 5.30
T 140920P00040500 P 09/20/14 40.5 5.55 5.80
T 140920P00041000 P 09/20/14 41.0 6.05 6.30
T 140920P00041500 P 09/20/14 41.5 6.55 6.80
T 140920P00042000 P 09/20/14 42.0 7.05 7.30
T 140920P00043000 P 09/20/14 43.0 8.00 8.45
T 140920P00044000 P 09/20/14 44.0 8.95 9.55
T 140926C00027500 C 09/26/14 27.5 7.10 7.55
T 140926C00028000 C 09/26/14 28.0 6.60 7.05
T 140926C00028500 C 09/26/14 28.5 6.10 6.55
T 140926C00029000 C 09/26/14 29.0 5.60 6.05
T 140926C00029500 C 09/26/14 29.5 5.10 5.60
T 140926C00030000 C 09/26/14 30.0 4.65 4.95
T 140926C00030500 C 09/26/14 30.5 4.15 4.50
T 140926C00031000 C 09/26/14 31.0 3.65 4.00
T 140926C00031500 C 09/26/14 31.5 3.15 3.50
T 140926C00032000 C 09/26/14 32.0 2.71 3.05
T 140926C00032500 C 09/26/14 32.5 2.22 2.47
T 140926C00033000 C 09/26/14 33.0 1.73 1.97
T 140926C00033500 C 09/26/14 33.5 1.39 1.51
T 140926C00034000 C 09/26/14 34.0 1.00 1.07
T 140926C00034500 C 09/26/14 34.5 0.62 0.68
T 140926C00035000 C 09/26/14 35.0 0.34 0.38
T 140926C00035500 C 09/26/14 35.5 0.14 0.17
T 140926C00036000 C 09/26/14 36.0 0.06 0.07
T 140926C00036500 C 09/26/14 36.5 0.02 0.04
T 140926C00037000 C 09/26/14 37.0 0.00 0.04
T 140926C00037500 C 09/26/14 37.5 0.00 0.03
T 140926C00038000 C 09/26/14 38.0 0.00 0.03
T 140926C00038500 C 09/26/14 38.5 0.00 0.03
T 140926C00039000 C 09/26/14 39.0 0.00 0.02
T 140926C00039500 C 09/26/14 39.5 0.00 0.02
T 140926C00040000 C 09/26/14 40.0 0.00 0.02
T 140926C00040500 C 09/26/14 40.5 0.00 0.02
T 140926C00041000 C 09/26/14 41.0 0.00 0.02
T 140926C00041500 C 09/26/14 41.5 0.00 0.02
T 140926C00042000 C 09/26/14 42.0 0.00 0.02
T 140926C00042500 C 09/26/14 42.5 0.00 0.02
T 140926C00043000 C 09/26/14 43.0 0.00 0.02
T 140926C00043500 C 09/26/14 43.5 0.00 0.02
T 140926C00044000 C 09/26/14 44.0 0.00 0.02
T 140926P00027500 P 09/26/14 27.5 0.00 0.02
T 140926P00028000 P 09/26/14 28.0 0.00 0.03
T 140926P00028500 P 09/26/14 28.5 0.00 0.03
T 140926P00029000 P 09/26/14 29.0 0.00 0.03
T 140926P00029500 P 09/26/14 29.5 0.00 0.04
T 140926P00030000 P 09/26/14 30.0 0.01 0.04
T 140926P00030500 P 09/26/14 30.5 0.00 0.05
T 140926P00031000 P 09/26/14 31.0 0.01 0.05
T 140926P00031500 P 09/26/14 31.5 0.02 0.03
T 140926P00032000 P 09/26/14 32.0 0.01 0.07
T 140926P00032500 P 09/26/14 32.5 0.03 0.08
T 140926P00033000 P 09/26/14 33.0 0.05 0.10
T 140926P00033500 P 09/26/14 33.5 0.09 0.12
T 140926P00034000 P 09/26/14 34.0 0.15 0.17
T 140926P00034500 P 09/26/14 34.5 0.27 0.30
T 140926P00035000 P 09/26/14 35.0 0.46 0.54
T 140926P00035500 P 09/26/14 35.5 0.80 0.83
T 140926P00036000 P 09/26/14 36.0 1.16 1.37
T 140926P00036500 P 09/26/14 36.5 1.62 1.86
T 140926P00037000 P 09/26/14 37.0 2.07 2.34
T 140926P00037500 P 09/26/14 37.5 2.57 2.86
T 140926P00038000 P 09/26/14 38.0 3.05 3.45
T 140926P00038500 P 09/26/14 38.5 3.55 4.00
T 140926P00039000 P 09/26/14 39.0 4.05 4.45
T 140926P00039500 P 09/26/14 39.5 4.55 4.95
T 140926P00040000 P 09/26/14 40.0 5.00 5.60
T 140926P00040500 P 09/26/14 40.5 5.45 6.05
T 140926P00041000 P 09/26/14 41.0 5.95 6.55
T 140926P00041500 P 09/26/14 41.5 6.35 7.10
T 140926P00042000 P 09/26/14 42.0 6.95 7.60
T 140926P00042500 P 09/26/14 42.5 6.10 9.25
T 140926P00043000 P 09/26/14 43.0 6.60 9.80
T 140926P00043500 P 09/26/14 43.5 7.10 10.30
T 140926P00044000 P 09/26/14 44.0 7.60 10.80
T 141003C00027500 C 10/03/14 27.5 7.15 7.50
T 141003C00028000 C 10/03/14 28.0 6.70 7.00
T 141003C00028500 C 10/03/14 28.5 6.20 6.50
T 141003C00029000 C 10/03/14 29.0 5.70 6.00
T 141003C00029500 C 10/03/14 29.5 5.20 5.55
T 141003C00030000 C 10/03/14 30.0 4.70 5.00
T 141003C00030500 C 10/03/14 30.5 4.20 4.50
T 141003C00031000 C 10/03/14 31.0 3.70 4.00
T 141003C00031500 C 10/03/14 31.5 3.20 3.50
T 141003C00032000 C 10/03/14 32.0 2.72 2.97
T 141003C00032500 C 10/03/14 32.5 2.24 2.56
T 141003C00033000 C 10/03/14 33.0 1.85 1.96
T 141003C00033500 C 10/03/14 33.5 1.42 1.55
T 141003C00034000 C 10/03/14 34.0 1.00 1.12
T 141003C00034500 C 10/03/14 34.5 0.64 0.74
T 141003C00035000 C 10/03/14 35.0 0.40 0.44
T 141003C00035500 C 10/03/14 35.5 0.20 0.24
T 141003C00036000 C 10/03/14 36.0 0.08 0.11
T 141003C00036500 C 10/03/14 36.5 0.03 0.07
T 141003C00037000 C 10/03/14 37.0 0.01 0.04
T 141003C00037500 C 10/03/14 37.5 0.00 0.03
T 141003C00038000 C 10/03/14 38.0 0.00 0.03
T 141003C00038500 C 10/03/14 38.5 0.00 0.03
T 141003C00039000 C 10/03/14 39.0 0.00 0.02
T 141003C00039500 C 10/03/14 39.5 0.00 0.02
T 141003C00040000 C 10/03/14 40.0 0.00 0.02
T 141003C00040500 C 10/03/14 40.5 0.00 0.02
T 141003C00041000 C 10/03/14 41.0 0.00 0.02
T 141003C00041500 C 10/03/14 41.5 0.00 0.02
T 141003C00042000 C 10/03/14 42.0 0.00 0.02
T 141003C00042500 C 10/03/14 42.5 0.00 0.02
T 141003C00043000 C 10/03/14 43.0 0.00 0.02
T 141003C00043500 C 10/03/14 43.5 0.00 0.02
T 141003C00044000 C 10/03/14 44.0 0.00 0.02
T 141003P00027500 P 10/03/14 27.5 0.01 0.03
T 141003P00028000 P 10/03/14 28.0 0.01 0.03
T 141003P00028500 P 10/03/14 28.5 0.01 0.03
T 141003P00029000 P 10/03/14 29.0 0.01 0.04
T 141003P00029500 P 10/03/14 29.5 0.01 0.04
T 141003P00030000 P 10/03/14 30.0 0.01 0.04
T 141003P00030500 P 10/03/14 30.5 0.01 0.05
T 141003P00031000 P 10/03/14 31.0 0.02 0.06
T 141003P00031500 P 10/03/14 31.5 0.02 0.07
T 141003P00032000 P 10/03/14 32.0 0.03 0.08
T 141003P00032500 P 10/03/14 32.5 0.04 0.10
T 141003P00033000 P 10/03/14 33.0 0.07 0.13
T 141003P00033500 P 10/03/14 33.5 0.12 0.16
T 141003P00034000 P 10/03/14 34.0 0.20 0.25
T 141003P00034500 P 10/03/14 34.5 0.33 0.38
T 141003P00035000 P 10/03/14 35.0 0.53 0.62
T 141003P00035500 P 10/03/14 35.5 0.82 0.95
T 141003P00036000 P 10/03/14 36.0 1.20 1.33
T 141003P00036500 P 10/03/14 36.5 1.65 1.87
T 141003P00037000 P 10/03/14 37.0 2.08 2.35
T 141003P00037500 P 10/03/14 37.5 2.57 2.84
T 141003P00038000 P 10/03/14 38.0 3.05 3.40
T 141003P00038500 P 10/03/14 38.5 3.50 3.95
T 141003P00039000 P 10/03/14 39.0 4.00 4.45
T 141003P00039500 P 10/03/14 39.5 4.50 4.95
T 141003P00040000 P 10/03/14 40.0 5.00 5.55
T 141003P00040500 P 10/03/14 40.5 5.45 6.05
T 141003P00041000 P 10/03/14 41.0 5.95 6.50
T 141003P00041500 P 10/03/14 41.5 6.40 7.05
T 141003P00042000 P 10/03/14 42.0 6.90 7.60
T 141003P00042500 P 10/03/14 42.5 7.15 8.90
T 141003P00043000 P 10/03/14 43.0 7.65 9.40
T 141003P00043500 P 10/03/14 43.5 7.10 10.40
T 141003P00044000 P 10/03/14 44.0 7.65 10.90
T 141010C00027500 C 10/10/14 27.5 7.05 7.50
T 141010C00028000 C 10/10/14 28.0 6.60 7.00
T 141010C00028500 C 10/10/14 28.5 6.10 6.50
T 141010C00029000 C 10/10/14 29.0 5.60 6.00
T 141010C00029500 C 10/10/14 29.5 5.15 5.55
T 141010C00030000 C 10/10/14 30.0 4.60 4.95
T 141010C00030500 C 10/10/14 30.5 4.15 4.45
T 141010C00031000 C 10/10/14 31.0 3.65 4.00
T 141010C00031500 C 10/10/14 31.5 3.15 3.50
T 141010C00032000 C 10/10/14 32.0 2.71 2.99
T 141010C00032500 C 10/10/14 32.5 2.23 2.49
T 141010C00033000 C 10/10/14 33.0 1.76 1.99
T 141010C00033500 C 10/10/14 33.5 1.42 1.54
T 141010C00034000 C 10/10/14 34.0 1.00 1.12
T 141010C00034500 C 10/10/14 34.5 0.65 0.75
T 141010C00035000 C 10/10/14 35.0 0.40 0.47
T 141010C00035500 C 10/10/14 35.5 0.23 0.25
T 141010C00036000 C 10/10/14 36.0 0.09 0.14
T 141010C00036500 C 10/10/14 36.5 0.04 0.09
T 141010C00037000 C 10/10/14 37.0 0.02 0.05
T 141010C00037500 C 10/10/14 37.5 0.00 0.04
T 141010C00038000 C 10/10/14 38.0 0.00 0.03
T 141010C00038500 C 10/10/14 38.5 0.00 0.03
T 141010C00039000 C 10/10/14 39.0 0.00 0.03
T 141010C00039500 C 10/10/14 39.5 0.00 0.02
T 141010C00040000 C 10/10/14 40.0 0.00 0.02
T 141010C00040500 C 10/10/14 40.5 0.00 0.02
T 141010C00041000 C 10/10/14 41.0 0.00 0.02
T 141010C00041500 C 10/10/14 41.5 0.00 0.02
T 141010C00042000 C 10/10/14 42.0 0.00 0.02
T 141010C00042500 C 10/10/14 42.5 0.00 0.02
T 141010C00043000 C 10/10/14 43.0 0.00 0.02
T 141010C00043500 C 10/10/14 43.5 0.00 0.02
T 141010C00044000 C 10/10/14 44.0 0.00 0.02
T 141010P00027500 P 10/10/14 27.5 0.01 0.04
T 141010P00028000 P 10/10/14 28.0 0.01 0.04
T 141010P00028500 P 10/10/14 28.5 0.03 0.04
T 141010P00029000 P 10/10/14 29.0 0.02 0.05
T 141010P00029500 P 10/10/14 29.5 0.02 0.06
T 141010P00030000 P 10/10/14 30.0 0.02 0.06
T 141010P00030500 P 10/10/14 30.5 0.02 0.07
T 141010P00031000 P 10/10/14 31.0 0.03 0.08
T 141010P00031500 P 10/10/14 31.5 0.04 0.10
T 141010P00032000 P 10/10/14 32.0 0.06 0.13
T 141010P00032500 P 10/10/14 32.5 0.09 0.15
T 141010P00033000 P 10/10/14 33.0 0.15 0.22
T 141010P00033500 P 10/10/14 33.5 0.24 0.28
T 141010P00034000 P 10/10/14 34.0 0.38 0.47
T 141010P00034500 P 10/10/14 34.5 0.57 0.64
T 141010P00035000 P 10/10/14 35.0 0.86 0.98
T 141010P00035500 P 10/10/14 35.5 1.21 1.34
T 141010P00036000 P 10/10/14 36.0 1.63 1.84
T 141010P00036500 P 10/10/14 36.5 2.04 2.35
T 141010P00037000 P 10/10/14 37.0 2.52 2.82
T 141010P00037500 P 10/10/14 37.5 3.00 3.35
T 141010P00038000 P 10/10/14 38.0 3.50 3.85
T 141010P00038500 P 10/10/14 38.5 3.95 4.40
T 141010P00039000 P 10/10/14 39.0 4.45 4.90
T 141010P00039500 P 10/10/14 39.5 4.95 5.40
T 141010P00040000 P 10/10/14 40.0 5.45 5.95
T 141010P00040500 P 10/10/14 40.5 5.90 6.50
T 141010P00041000 P 10/10/14 41.0 6.40 7.00
T 141010P00041500 P 10/10/14 41.5 6.90 7.50
T 141010P00042000 P 10/10/14 42.0 6.85 8.60
T 141010P00042500 P 10/10/14 42.5 7.35 9.05
T 141010P00043000 P 10/10/14 43.0 7.10 10.35
T 141010P00043500 P 10/10/14 43.5 8.25 9.75
T 141010P00044000 P 10/10/14 44.0 8.10 11.30
T 141018C00020000 C 10/18/14 20.0 14.10 15.40
T 141018C00021000 C 10/18/14 21.0 13.10 14.35
T 141018C00023000 C 10/18/14 23.0 11.10 12.40
T 141018C00024000 C 10/18/14 24.0 10.10 11.40
T 141018C00025000 C 10/18/14 25.0 9.25 10.25
T 141018C00026000 C 10/18/14 26.0 8.70 9.00
T 141018C00027000 C 10/18/14 27.0 7.65 8.00
T 141018C00028000 C 10/18/14 28.0 6.70 7.00
T 141018C00029000 C 10/18/14 29.0 5.70 5.95
T 141018C00030000 C 10/18/14 30.0 4.70 4.95
T 141018C00031000 C 10/18/14 31.0 3.70 3.95
T 141018C00032000 C 10/18/14 32.0 2.74 2.96
T 141018C00033000 C 10/18/14 33.0 1.80 2.02
T 141018C00034000 C 10/18/14 34.0 1.08 1.12
T 141018C00035000 C 10/18/14 35.0 0.46 0.47
T 141018C00036000 C 10/18/14 36.0 0.13 0.15
T 141018C00037000 C 10/18/14 37.0 0.03 0.05
T 141018C00038000 C 10/18/14 38.0 0.00 0.02
T 141018C00039000 C 10/18/14 39.0 0.00 0.03
T 141018C00040000 C 10/18/14 40.0 0.00 0.03
T 141018C00041000 C 10/18/14 41.0 0.00 0.02
T 141018C00042000 C 10/18/14 42.0 0.00 0.02
T 141018C00043000 C 10/18/14 43.0 0.00 0.02
T 141018P00020000 P 10/18/14 20.0 0.00 0.02
T 141018P00021000 P 10/18/14 21.0 0.00 0.02
T 141018P00023000 P 10/18/14 23.0 0.00 0.03
T 141018P00024000 P 10/18/14 24.0 0.00 0.03
T 141018P00025000 P 10/18/14 25.0 0.01 0.03
T 141018P00026000 P 10/18/14 26.0 0.01 0.03
T 141018P00027000 P 10/18/14 27.0 0.01 0.04
T 141018P00028000 P 10/18/14 28.0 0.02 0.04
T 141018P00029000 P 10/18/14 29.0 0.03 0.05
T 141018P00030000 P 10/18/14 30.0 0.05 0.06
T 141018P00031000 P 10/18/14 31.0 0.06 0.09
T 141018P00032000 P 10/18/14 32.0 0.10 0.12
T 141018P00033000 P 10/18/14 33.0 0.21 0.23
T 141018P00034000 P 10/18/14 34.0 0.46 0.48
T 141018P00035000 P 10/18/14 35.0 0.94 0.98
T 141018P00036000 P 10/18/14 36.0 1.67 1.85
T 141018P00037000 P 10/18/14 37.0 2.57 2.80
T 141018P00038000 P 10/18/14 38.0 3.55 3.85
T 141018P00039000 P 10/18/14 39.0 4.45 4.85
T 141018P00040000 P 10/18/14 40.0 5.50 5.80
T 141018P00041000 P 10/18/14 41.0 6.50 6.85
T 141018P00042000 P 10/18/14 42.0 7.50 7.85
T 141018P00043000 P 10/18/14 43.0 8.50 8.90
T 141122C00025000 C 11/22/14 25.0 8.15 11.40
T 141122C00026000 C 11/22/14 26.0 8.50 9.05
T 141122C00027000 C 11/22/14 27.0 7.70 8.00
T 141122C00028000 C 11/22/14 28.0 6.65 7.00
T 141122C00029000 C 11/22/14 29.0 5.70 5.95
T 141122C00030000 C 11/22/14 30.0 4.70 4.95
T 141122C00031000 C 11/22/14 31.0 3.70 4.00
T 141122C00032000 C 11/22/14 32.0 2.78 3.05
T 141122C00033000 C 11/22/14 33.0 1.98 2.08
T 141122C00034000 C 11/22/14 34.0 1.24 1.29
T 141122C00035000 C 11/22/14 35.0 0.65 0.69
T 141122C00036000 C 11/22/14 36.0 0.30 0.32
T 141122C00037000 C 11/22/14 37.0 0.11 0.14
T 141122C00038000 C 11/22/14 38.0 0.04 0.06
T 141122C00039000 C 11/22/14 39.0 0.01 0.03
T 141122C00040000 C 11/22/14 40.0 0.00 0.03
T 141122C00041000 C 11/22/14 41.0 0.00 0.02
T 141122C00042000 C 11/22/14 42.0 0.00 0.02
T 141122C00043000 C 11/22/14 43.0 0.00 0.02
T 141122C00044000 C 11/22/14 44.0 0.00 0.02
T 141122P00025000 P 11/22/14 25.0 0.01 0.04
T 141122P00026000 P 11/22/14 26.0 0.02 0.05
T 141122P00027000 P 11/22/14 27.0 0.03 0.06
T 141122P00028000 P 11/22/14 28.0 0.05 0.07
T 141122P00029000 P 11/22/14 29.0 0.06 0.10
T 141122P00030000 P 11/22/14 30.0 0.12 0.13
T 141122P00031000 P 11/22/14 31.0 0.17 0.19
T 141122P00032000 P 11/22/14 32.0 0.27 0.29
T 141122P00033000 P 11/22/14 33.0 0.44 0.46
T 141122P00034000 P 11/22/14 34.0 0.75 0.77
T 141122P00035000 P 11/22/14 35.0 1.21 1.25
T 141122P00036000 P 11/22/14 36.0 1.88 1.93
T 141122P00037000 P 11/22/14 37.0 2.69 2.89
T 141122P00038000 P 11/22/14 38.0 3.55 3.85
T 141122P00039000 P 11/22/14 39.0 4.50 4.80
T 141122P00040000 P 11/22/14 40.0 5.50 5.80
T 141122P00041000 P 11/22/14 41.0 6.40 6.80
T 141122P00042000 P 11/22/14 42.0 7.50 7.85
T 141122P00043000 P 11/22/14 43.0 8.50 8.90
T 141122P00044000 P 11/22/14 44.0 9.25 11.30
T 141220C00027000 C 12/20/14 27.0 7.70 8.00
T 141220C00028000 C 12/20/14 28.0 6.70 7.00
T 141220C00029000 C 12/20/14 29.0 5.70 6.00
T 141220C00030000 C 12/20/14 30.0 4.70 5.00
T 141220C00031000 C 12/20/14 31.0 3.75 4.05
T 141220C00032000 C 12/20/14 32.0 2.83 3.10
T 141220C00033000 C 12/20/14 33.0 2.03 2.16
T 141220C00034000 C 12/20/14 34.0 1.35 1.40
T 141220C00035000 C 12/20/14 35.0 0.78 0.82
T 141220C00036000 C 12/20/14 36.0 0.42 0.44
T 141220C00037000 C 12/20/14 37.0 0.18 0.22
T 141220C00038000 C 12/20/14 38.0 0.08 0.10
T 141220C00039000 C 12/20/14 39.0 0.03 0.05
T 141220C00040000 C 12/20/14 40.0 0.01 0.03
T 141220C00041000 C 12/20/14 41.0 0.00 0.02
T 141220C00042000 C 12/20/14 42.0 0.00 0.03
T 141220C00043000 C 12/20/14 43.0 0.00 0.02
T 141220P00027000 P 12/20/14 27.0 0.05 0.09
T 141220P00028000 P 12/20/14 28.0 0.08 0.11
T 141220P00029000 P 12/20/14 29.0 0.11 0.15
T 141220P00030000 P 12/20/14 30.0 0.17 0.20
T 141220P00031000 P 12/20/14 31.0 0.25 0.27
T 141220P00032000 P 12/20/14 32.0 0.37 0.40
T 141220P00033000 P 12/20/14 33.0 0.58 0.61
T 141220P00034000 P 12/20/14 34.0 0.91 0.94
T 141220P00035000 P 12/20/14 35.0 1.37 1.42
T 141220P00036000 P 12/20/14 36.0 2.00 2.06
T 141220P00037000 P 12/20/14 37.0 2.78 2.92
T 141220P00038000 P 12/20/14 38.0 3.55 3.90
T 141220P00039000 P 12/20/14 39.0 4.50 4.85
T 141220P00040000 P 12/20/14 40.0 5.50 5.80
T 141220P00041000 P 12/20/14 41.0 6.50 6.80
T 141220P00042000 P 12/20/14 42.0 7.50 7.90
T 141220P00043000 P 12/20/14 43.0 8.40 9.10
T 150117C00018000 C 01/17/15 18.0 15.15 18.40
T 150117C00019000 C 01/17/15 19.0 14.15 17.45
T 150117C00020000 C 01/17/15 20.0 13.20 16.40
T 150117C00021000 C 01/17/15 21.0 12.20 15.40
T 150117C00023000 C 01/17/15 23.0 10.20 13.40
T 150117C00024000 C 01/17/15 24.0 9.20 12.40
T 150117C00025000 C 01/17/15 25.0 8.20 10.20
T 150117C00026000 C 01/17/15 26.0 8.55 9.00
T 150117C00027000 C 01/17/15 27.0 7.65 8.00
T 150117C00028000 C 01/17/15 28.0 6.70 7.00
T 150117C00029000 C 01/17/15 29.0 5.70 6.00
T 150117C00030000 C 01/17/15 30.0 4.70 4.95
T 150117C00031000 C 01/17/15 31.0 3.75 4.05
T 150117C00032000 C 01/17/15 32.0 2.84 3.15
T 150117C00033000 C 01/17/15 33.0 2.12 2.19
T 150117C00034000 C 01/17/15 34.0 1.41 1.44
T 150117C00035000 C 01/17/15 35.0 0.87 0.89
T 150117C00036000 C 01/17/15 36.0 0.50 0.52
T 150117C00037000 C 01/17/15 37.0 0.27 0.28
T 150117C00038000 C 01/17/15 38.0 0.13 0.14
T 150117C00039000 C 01/17/15 39.0 0.05 0.08
T 150117C00040000 C 01/17/15 40.0 0.03 0.04
T 150117C00041000 C 01/17/15 41.0 0.02 0.03
T 150117C00042000 C 01/17/15 42.0 0.00 0.03
T 150117C00043000 C 01/17/15 43.0 0.00 0.02
T 150117C00044000 C 01/17/15 44.0 0.00 0.02
T 150117C00045000 C 01/17/15 45.0 0.00 0.03
T 150117C00046000 C 01/17/15 46.0 0.00 0.02
T 150117C00047000 C 01/17/15 47.0 0.00 0.02
T 150117C00048000 C 01/17/15 48.0 0.00 0.02
T 150117C00049000 C 01/17/15 49.0 0.00 0.02
T 150117C00050000 C 01/17/15 50.0 0.00 0.02
T 150117C00055000 C 01/17/15 55.0 0.00 0.02
T 150117P00018000 P 01/17/15 18.0 0.00 0.02
T 150117P00019000 P 01/17/15 19.0 0.00 0.02
T 150117P00020000 P 01/17/15 20.0 0.02 0.03
T 150117P00021000 P 01/17/15 21.0 0.01 0.04
T 150117P00023000 P 01/17/15 23.0 0.03 0.06
T 150117P00024000 P 01/17/15 24.0 0.03 0.07
T 150117P00025000 P 01/17/15 25.0 0.05 0.09
T 150117P00026000 P 01/17/15 26.0 0.07 0.10
T 150117P00027000 P 01/17/15 27.0 0.09 0.13
T 150117P00028000 P 01/17/15 28.0 0.14 0.16
T 150117P00029000 P 01/17/15 29.0 0.18 0.21
T 150117P00030000 P 01/17/15 30.0 0.27 0.30
T 150117P00031000 P 01/17/15 31.0 0.39 0.43
T 150117P00032000 P 01/17/15 32.0 0.57 0.60
T 150117P00033000 P 01/17/15 33.0 0.86 0.89
T 150117P00034000 P 01/17/15 34.0 1.25 1.29
T 150117P00035000 P 01/17/15 35.0 1.81 1.85
T 150117P00036000 P 01/17/15 36.0 2.50 2.53
T 150117P00037000 P 01/17/15 37.0 3.25 3.45
T 150117P00038000 P 01/17/15 38.0 4.05 4.35
T 150117P00039000 P 01/17/15 39.0 5.00 5.30
T 150117P00040000 P 01/17/15 40.0 6.00 6.30
T 150117P00041000 P 01/17/15 41.0 6.95 7.30
T 150117P00042000 P 01/17/15 42.0 7.95 8.35
T 150117P00043000 P 01/17/15 43.0 8.90 9.35
T 150117P00044000 P 01/17/15 44.0 9.85 10.55
T 150117P00045000 P 01/17/15 45.0 9.55 12.80
T 150117P00046000 P 01/17/15 46.0 10.60 13.70
T 150117P00047000 P 01/17/15 47.0 11.60 14.70
T 150117P00048000 P 01/17/15 48.0 12.55 15.80
T 150117P00049000 P 01/17/15 49.0 13.55 16.80
T 150117P00050000 P 01/17/15 50.0 14.55 17.80
T 150117P00055000 P 01/17/15 55.0 19.55 22.80
T 150417C00020000 C 04/17/15 20.0 12.55 17.00
T 150417C00021000 C 04/17/15 21.0 11.85 15.80
T 150417C00023000 C 04/17/15 23.0 9.85 13.80
T 150417C00024000 C 04/17/15 24.0 8.85 12.80
T 150417C00025000 C 04/17/15 25.0 8.00 11.50
T 150417C00026000 C 04/17/15 26.0 7.00 10.50
T 150417C00027000 C 04/17/15 27.0 7.25 8.25
T 150417C00028000 C 04/17/15 28.0 6.25 7.25
T 150417C00029000 C 04/17/15 29.0 5.25 6.25
T 150417C00030000 C 04/17/15 30.0 4.60 5.00
T 150417C00031000 C 04/17/15 31.0 3.70 4.10
T 150417C00032000 C 04/17/15 32.0 2.99 3.15
T 150417C00033000 C 04/17/15 33.0 2.30 2.38
T 150417C00034000 C 04/17/15 34.0 1.67 1.72
T 150417C00035000 C 04/17/15 35.0 1.15 1.20
T 150417C00036000 C 04/17/15 36.0 0.76 0.80
T 150417C00037000 C 04/17/15 37.0 0.48 0.53
T 150417C00038000 C 04/17/15 38.0 0.28 0.33
T 150417C00039000 C 04/17/15 39.0 0.16 0.21
T 150417C00040000 C 04/17/15 40.0 0.10 0.13
T 150417C00041000 C 04/17/15 41.0 0.05 0.09
T 150417C00042000 C 04/17/15 42.0 0.03 0.06
T 150417C00043000 C 04/17/15 43.0 0.01 0.05
T 150417P00020000 P 04/17/15 20.0 0.04 0.07
T 150417P00021000 P 04/17/15 21.0 0.05 0.08
T 150417P00023000 P 04/17/15 23.0 0.08 0.12
T 150417P00024000 P 04/17/15 24.0 0.11 0.14
T 150417P00025000 P 04/17/15 25.0 0.14 0.18
T 150417P00026000 P 04/17/15 26.0 0.19 0.23
T 150417P00027000 P 04/17/15 27.0 0.25 0.29
T 150417P00028000 P 04/17/15 28.0 0.34 0.37
T 150417P00029000 P 04/17/15 29.0 0.45 0.49
T 150417P00030000 P 04/17/15 30.0 0.61 0.65
T 150417P00031000 P 04/17/15 31.0 0.82 0.86
T 150417P00032000 P 04/17/15 32.0 1.10 1.15
T 150417P00033000 P 04/17/15 33.0 1.47 1.52
T 150417P00034000 P 04/17/15 34.0 1.94 1.99
T 150417P00035000 P 04/17/15 35.0 2.50 2.56
T 150417P00036000 P 04/17/15 36.0 3.15 3.25
T 150417P00037000 P 04/17/15 37.0 3.90 4.05
T 150417P00038000 P 04/17/15 38.0 4.70 5.10
T 150417P00039000 P 04/17/15 39.0 5.55 6.10
T 150417P00040000 P 04/17/15 40.0 6.50 7.00
T 150417P00041000 P 04/17/15 41.0 7.45 7.95
T 150417P00042000 P 04/17/15 42.0 8.20 9.20
T 150417P00043000 P 04/17/15 43.0 9.40 9.90
T 150619C00020000 C 06/19/15 20.0 13.00 17.20
T 150619C00023000 C 06/19/15 23.0 10.00 14.20
T 150619C00025000 C 06/19/15 25.0 7.50 12.00
T 150619C00028000 C 06/19/15 28.0 6.60 7.10
T 150619C00030000 C 06/19/15 30.0 4.80 5.15
T 150619C00033000 C 06/19/15 33.0 2.50 2.57
T 150619C00035000 C 06/19/15 35.0 1.39 1.45
T 150619C00037000 C 06/19/15 37.0 0.70 0.74
T 150619C00040000 C 06/19/15 40.0 0.20 0.25
T 150619C00042000 C 06/19/15 42.0 0.08 0.12
T 150619C00045000 C 06/19/15 45.0 0.02 0.05
T 150619C00047000 C 06/19/15 47.0 0.00 0.04
T 150619C00050000 C 06/19/15 50.0 0.00 0.03
T 150619P00020000 P 06/19/15 20.0 0.06 0.10
T 150619P00023000 P 06/19/15 23.0 0.14 0.18
T 150619P00025000 P 06/19/15 25.0 0.23 0.27
T 150619P00028000 P 06/19/15 28.0 0.50 0.54
T 150619P00030000 P 06/19/15 30.0 0.86 0.91
T 150619P00033000 P 06/19/15 33.0 1.82 1.95
T 150619P00035000 P 06/19/15 35.0 2.83 2.90
T 150619P00037000 P 06/19/15 37.0 4.15 4.25
T 150619P00040000 P 06/19/15 40.0 6.50 7.05
T 150619P00042000 P 06/19/15 42.0 8.40 8.90
T 150619P00045000 P 06/19/15 45.0 11.35 11.90
T 150619P00047000 P 06/19/15 47.0 13.20 13.90
T 150619P00050000 P 06/19/15 50.0 14.15 18.90
T 160115C00018000 C 01/15/16 18.0 14.50 19.00
T 160115C00020000 C 01/15/16 20.0 12.50 17.00
T 160115C00023000 C 01/15/16 23.0 9.50 14.00
T 160115C00025000 C 01/15/16 25.0 8.60 12.20
T 160115C00028000 C 01/15/16 28.0 6.45 7.25
T 160115C00030000 C 01/15/16 30.0 4.90 5.10
T 160115C00032000 C 01/15/16 32.0 3.45 3.55
T 160115C00035000 C 01/15/16 35.0 1.83 1.92
T 160115C00037000 C 01/15/16 37.0 1.14 1.20
T 160115C00040000 C 01/15/16 40.0 0.52 0.57
T 160115C00042000 C 01/15/16 42.0 0.31 0.35
T 160115C00045000 C 01/15/16 45.0 0.13 0.18
T 160115C00047000 C 01/15/16 47.0 0.07 0.12
T 160115C00050000 C 01/15/16 50.0 0.03 0.08
T 160115P00018000 P 01/15/16 18.0 0.13 0.18
T 160115P00020000 P 01/15/16 20.0 0.22 0.26
T 160115P00023000 P 01/15/16 23.0 0.45 0.48
T 160115P00025000 P 01/15/16 25.0 0.65 0.72
T 160115P00028000 P 01/15/16 28.0 1.22 1.30
T 160115P00030000 P 01/15/16 30.0 1.84 1.95
T 160115P00032000 P 01/15/16 32.0 2.66 2.80
T 160115P00035000 P 01/15/16 35.0 4.30 4.40
T 160115P00037000 P 01/15/16 37.0 5.70 5.80
T 160115P00040000 P 01/15/16 40.0 7.85 8.70
T 160115P00042000 P 01/15/16 42.0 9.65 10.35
T 160115P00045000 P 01/15/16 45.0 12.45 13.35
T 160115P00047000 P 01/15/16 47.0 14.40 15.25
T 160115P00050000 P 01/15/16 50.0 16.95 18.20

OPRA data is delayed 15 minutes.