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 (2014-12-19)Premium Content

At&t (T)
As of Mar 5 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 150306C00025000 C 03/06/15 25.0 8.80 9.25
T 150306C00026000 C 03/06/15 26.0 7.80 8.25
T 150306C00027000 C 03/06/15 27.0 6.80 7.25
T 150306C00027500 C 03/06/15 27.5 6.30 6.75
T 150306C00028000 C 03/06/15 28.0 5.95 6.25
T 150306C00028500 C 03/06/15 28.5 5.45 5.75
T 150306C00029000 C 03/06/15 29.0 4.95 5.25
T 150306C00029500 C 03/06/15 29.5 4.50 4.75
T 150306C00030000 C 03/06/15 30.0 4.00 4.25
T 150306C00030500 C 03/06/15 30.5 3.30 3.75
T 150306C00031000 C 03/06/15 31.0 3.00 3.25
T 150306C00031500 C 03/06/15 31.5 2.51 2.74
T 150306C00032000 C 03/06/15 32.0 2.03 2.24
T 150306C00032500 C 03/06/15 32.5 1.52 1.72
T 150306C00033000 C 03/06/15 33.0 1.03 1.22
T 150306C00033500 C 03/06/15 33.5 0.42 0.73
T 150306C00034000 C 03/06/15 34.0 0.21 0.25
T 150306C00034500 C 03/06/15 34.5 0.02 0.03
T 150306C00035000 C 03/06/15 35.0 0.00 0.03
T 150306C00035500 C 03/06/15 35.5 0.00 0.04
T 150306C00036000 C 03/06/15 36.0 0.00 0.03
T 150306C00036500 C 03/06/15 36.5 0.00 0.03
T 150306C00037000 C 03/06/15 37.0 0.00 0.03
T 150306C00037500 C 03/06/15 37.5 0.00 0.03
T 150306C00038000 C 03/06/15 38.0 0.00 0.03
T 150306C00038500 C 03/06/15 38.5 0.00 0.03
T 150306C00039000 C 03/06/15 39.0 0.00 0.03
T 150306C00039500 C 03/06/15 39.5 0.00 0.03
T 150306C00040000 C 03/06/15 40.0 0.00 0.03
T 150306C00040500 C 03/06/15 40.5 0.00 0.03
T 150306C00041000 C 03/06/15 41.0 0.00 0.03
T 150306C00041500 C 03/06/15 41.5 0.00 0.03
T 150306C00042000 C 03/06/15 42.0 0.00 0.03
T 150306C00042500 C 03/06/15 42.5 0.00 0.03
T 150306C00043000 C 03/06/15 43.0 0.00 0.03
T 150306C00043500 C 03/06/15 43.5 0.00 0.03
T 150306C00044000 C 03/06/15 44.0 0.00 0.03
T 150306P00025000 P 03/06/15 25.0 0.00 0.03
T 150306P00026000 P 03/06/15 26.0 0.00 0.03
T 150306P00027000 P 03/06/15 27.0 0.00 0.03
T 150306P00027500 P 03/06/15 27.5 0.00 0.02
T 150306P00028000 P 03/06/15 28.0 0.00 0.03
T 150306P00028500 P 03/06/15 28.5 0.00 0.03
T 150306P00029000 P 03/06/15 29.0 0.00 0.02
T 150306P00029500 P 03/06/15 29.5 0.00 0.03
T 150306P00030000 P 03/06/15 30.0 0.00 0.03
T 150306P00030500 P 03/06/15 30.5 0.00 0.03
T 150306P00031000 P 03/06/15 31.0 0.00 0.03
T 150306P00031500 P 03/06/15 31.5 0.00 0.03
T 150306P00032000 P 03/06/15 32.0 0.00 0.03
T 150306P00032500 P 03/06/15 32.5 0.00 0.03
T 150306P00033000 P 03/06/15 33.0 0.00 0.04
T 150306P00033500 P 03/06/15 33.5 0.00 0.03
T 150306P00034000 P 03/06/15 34.0 0.06 0.09
T 150306P00034500 P 03/06/15 34.5 0.33 0.48
T 150306P00035000 P 03/06/15 35.0 0.77 0.98
T 150306P00035500 P 03/06/15 35.5 1.28 1.47
T 150306P00036000 P 03/06/15 36.0 1.79 1.98
T 150306P00036500 P 03/06/15 36.5 2.28 2.52
T 150306P00037000 P 03/06/15 37.0 2.78 3.10
T 150306P00037500 P 03/06/15 37.5 3.25 3.50
T 150306P00038000 P 03/06/15 38.0 3.75 4.00
T 150306P00038500 P 03/06/15 38.5 4.25 4.50
T 150306P00039000 P 03/06/15 39.0 4.75 5.00
T 150306P00039500 P 03/06/15 39.5 5.25 5.50
T 150306P00040000 P 03/06/15 40.0 5.75 6.00
T 150306P00040500 P 03/06/15 40.5 6.25 6.50
T 150306P00041000 P 03/06/15 41.0 6.75 7.00
T 150306P00041500 P 03/06/15 41.5 7.25 7.50
T 150306P00042000 P 03/06/15 42.0 7.75 8.00
T 150306P00042500 P 03/06/15 42.5 8.25 8.70
T 150306P00043000 P 03/06/15 43.0 8.75 9.20
T 150306P00043500 P 03/06/15 43.5 9.25 9.70
T 150306P00044000 P 03/06/15 44.0 9.55 10.20
T 150313C00025000 C 03/13/15 25.0 8.25 9.35
T 150313C00026000 C 03/13/15 26.0 6.30 8.35
T 150313C00026500 C 03/13/15 26.5 7.10 7.85
T 150313C00027000 C 03/13/15 27.0 6.65 7.80
T 150313C00027500 C 03/13/15 27.5 6.15 6.80
T 150313C00028000 C 03/13/15 28.0 6.00 6.25
T 150313C00028500 C 03/13/15 28.5 5.15 5.80
T 150313C00029000 C 03/13/15 29.0 4.75 5.55
T 150313C00029500 C 03/13/15 29.5 4.50 4.75
T 150313C00030000 C 03/13/15 30.0 4.00 4.30
T 150313C00030500 C 03/13/15 30.5 3.50 3.75
T 150313C00031000 C 03/13/15 31.0 3.00 3.25
T 150313C00031500 C 03/13/15 31.5 2.52 2.73
T 150313C00032000 C 03/13/15 32.0 2.04 2.22
T 150313C00032500 C 03/13/15 32.5 1.54 1.77
T 150313C00033000 C 03/13/15 33.0 1.08 1.25
T 150313C00033500 C 03/13/15 33.5 0.73 0.77
T 150313C00034000 C 03/13/15 34.0 0.36 0.39
T 150313C00034500 C 03/13/15 34.5 0.12 0.14
T 150313C00035000 C 03/13/15 35.0 0.03 0.05
T 150313C00035500 C 03/13/15 35.5 0.01 0.03
T 150313C00036000 C 03/13/15 36.0 0.00 0.02
T 150313C00036500 C 03/13/15 36.5 0.00 0.02
T 150313C00037000 C 03/13/15 37.0 0.00 0.02
T 150313C00037500 C 03/13/15 37.5 0.00 0.02
T 150313C00038000 C 03/13/15 38.0 0.00 0.02
T 150313C00038500 C 03/13/15 38.5 0.00 0.02
T 150313C00039000 C 03/13/15 39.0 0.00 0.02
T 150313C00039500 C 03/13/15 39.5 0.00 0.02
T 150313C00040000 C 03/13/15 40.0 0.00 0.02
T 150313C00040500 C 03/13/15 40.5 0.00 0.02
T 150313C00041000 C 03/13/15 41.0 0.00 0.02
T 150313C00041500 C 03/13/15 41.5 0.00 0.02
T 150313C00042000 C 03/13/15 42.0 0.00 0.02
T 150313C00042500 C 03/13/15 42.5 0.00 0.02
T 150313C00043000 C 03/13/15 43.0 0.00 0.02
T 150313C00043500 C 03/13/15 43.5 0.00 0.02
T 150313C00044000 C 03/13/15 44.0 0.00 0.02
T 150313P00025000 P 03/13/15 25.0 0.00 0.02
T 150313P00026000 P 03/13/15 26.0 0.00 0.02
T 150313P00026500 P 03/13/15 26.5 0.00 0.02
T 150313P00027000 P 03/13/15 27.0 0.00 0.02
T 150313P00027500 P 03/13/15 27.5 0.00 0.02
T 150313P00028000 P 03/13/15 28.0 0.00 0.02
T 150313P00028500 P 03/13/15 28.5 0.00 0.02
T 150313P00029000 P 03/13/15 29.0 0.00 0.02
T 150313P00029500 P 03/13/15 29.5 0.00 0.02
T 150313P00030000 P 03/13/15 30.0 0.00 0.02
T 150313P00030500 P 03/13/15 30.5 0.00 0.02
T 150313P00031000 P 03/13/15 31.0 0.00 0.02
T 150313P00031500 P 03/13/15 31.5 0.00 0.03
T 150313P00032000 P 03/13/15 32.0 0.00 0.03
T 150313P00032500 P 03/13/15 32.5 0.01 0.04
T 150313P00033000 P 03/13/15 33.0 0.03 0.05
T 150313P00033500 P 03/13/15 33.5 0.08 0.11
T 150313P00034000 P 03/13/15 34.0 0.21 0.24
T 150313P00034500 P 03/13/15 34.5 0.47 0.50
T 150313P00035000 P 03/13/15 35.0 0.83 1.01
T 150313P00035500 P 03/13/15 35.5 1.30 1.49
T 150313P00036000 P 03/13/15 36.0 1.78 1.98
T 150313P00036500 P 03/13/15 36.5 2.25 2.52
T 150313P00037000 P 03/13/15 37.0 2.79 2.98
T 150313P00037500 P 03/13/15 37.5 3.25 3.50
T 150313P00038000 P 03/13/15 38.0 3.75 4.00
T 150313P00038500 P 03/13/15 38.5 4.00 4.55
T 150313P00039000 P 03/13/15 39.0 4.70 5.00
T 150313P00039500 P 03/13/15 39.5 5.00 5.75
T 150313P00040000 P 03/13/15 40.0 5.50 6.35
T 150313P00040500 P 03/13/15 40.5 6.00 6.85
T 150313P00041000 P 03/13/15 41.0 6.40 7.35
T 150313P00041500 P 03/13/15 41.5 6.90 7.85
T 150313P00042000 P 03/13/15 42.0 7.35 8.20
T 150313P00042500 P 03/13/15 42.5 7.85 8.70
T 150313P00043000 P 03/13/15 43.0 8.35 9.20
T 150313P00043500 P 03/13/15 43.5 8.85 9.70
T 150313P00044000 P 03/13/15 44.0 9.35 10.20
T 150320C00019000 C 03/20/15 19.0 14.30 15.70
T 150320C00020000 C 03/20/15 20.0 13.30 14.70
T 150320C00021000 C 03/20/15 21.0 12.30 13.45
T 150320C00023000 C 03/20/15 23.0 10.10 11.40
T 150320C00024000 C 03/20/15 24.0 9.40 10.30
T 150320C00025000 C 03/20/15 25.0 8.40 9.25
T 150320C00025500 C 03/20/15 25.5 6.85 8.80
T 150320C00026000 C 03/20/15 26.0 7.40 8.25
T 150320C00026500 C 03/20/15 26.5 6.65 7.75
T 150320C00027000 C 03/20/15 27.0 6.75 7.55
T 150320C00027500 C 03/20/15 27.5 6.15 7.05
T 150320C00028000 C 03/20/15 28.0 5.65 6.55
T 150320C00028500 C 03/20/15 28.5 5.15 6.05
T 150320C00029000 C 03/20/15 29.0 4.75 5.45
T 150320C00029500 C 03/20/15 29.5 4.25 4.95
T 150320C00030000 C 03/20/15 30.0 3.75 4.45
T 150320C00030500 C 03/20/15 30.5 3.25 4.00
T 150320C00031000 C 03/20/15 31.0 2.75 3.40
T 150320C00031500 C 03/20/15 31.5 2.56 2.75
T 150320C00032000 C 03/20/15 32.0 2.07 2.26
T 150320C00032500 C 03/20/15 32.5 1.60 1.78
T 150320C00033000 C 03/20/15 33.0 1.23 1.27
T 150320C00033500 C 03/20/15 33.5 0.81 0.84
T 150320C00034000 C 03/20/15 34.0 0.46 0.49
T 150320C00034500 C 03/20/15 34.5 0.21 0.23
T 150320C00035000 C 03/20/15 35.0 0.09 0.10
T 150320C00035500 C 03/20/15 35.5 0.01 0.04
T 150320C00036000 C 03/20/15 36.0 0.01 0.02
T 150320C00036500 C 03/20/15 36.5 0.00 0.02
T 150320C00037000 C 03/20/15 37.0 0.00 0.02
T 150320C00037500 C 03/20/15 37.5 0.00 0.02
T 150320C00038000 C 03/20/15 38.0 0.00 0.02
T 150320C00038500 C 03/20/15 38.5 0.00 0.02
T 150320C00039000 C 03/20/15 39.0 0.00 0.02
T 150320C00039500 C 03/20/15 39.5 0.00 0.02
T 150320C00040000 C 03/20/15 40.0 0.00 0.02
T 150320C00040500 C 03/20/15 40.5 0.00 0.02
T 150320C00041000 C 03/20/15 41.0 0.00 0.02
T 150320C00041500 C 03/20/15 41.5 0.00 0.02
T 150320C00042000 C 03/20/15 42.0 0.00 0.02
T 150320C00042500 C 03/20/15 42.5 0.00 0.02
T 150320C00043000 C 03/20/15 43.0 0.00 0.02
T 150320C00044000 C 03/20/15 44.0 0.00 0.02
T 150320P00019000 P 03/20/15 19.0 0.00 0.02
T 150320P00020000 P 03/20/15 20.0 0.00 0.02
T 150320P00021000 P 03/20/15 21.0 0.00 0.02
T 150320P00023000 P 03/20/15 23.0 0.00 0.02
T 150320P00024000 P 03/20/15 24.0 0.00 0.02
T 150320P00025000 P 03/20/15 25.0 0.00 0.02
T 150320P00025500 P 03/20/15 25.5 0.00 0.02
T 150320P00026000 P 03/20/15 26.0 0.00 0.02
T 150320P00026500 P 03/20/15 26.5 0.00 0.02
T 150320P00027000 P 03/20/15 27.0 0.00 0.02
T 150320P00027500 P 03/20/15 27.5 0.00 0.02
T 150320P00028000 P 03/20/15 28.0 0.00 0.02
T 150320P00028500 P 03/20/15 28.5 0.00 0.02
T 150320P00029000 P 03/20/15 29.0 0.00 0.02
T 150320P00029500 P 03/20/15 29.5 0.00 0.03
T 150320P00030000 P 03/20/15 30.0 0.01 0.03
T 150320P00030500 P 03/20/15 30.5 0.00 0.03
T 150320P00031000 P 03/20/15 31.0 0.01 0.03
T 150320P00031500 P 03/20/15 31.5 0.01 0.04
T 150320P00032000 P 03/20/15 32.0 0.03 0.05
T 150320P00032500 P 03/20/15 32.5 0.04 0.07
T 150320P00033000 P 03/20/15 33.0 0.08 0.10
T 150320P00033500 P 03/20/15 33.5 0.16 0.18
T 150320P00034000 P 03/20/15 34.0 0.31 0.34
T 150320P00034500 P 03/20/15 34.5 0.55 0.59
T 150320P00035000 P 03/20/15 35.0 0.89 0.96
T 150320P00035500 P 03/20/15 35.5 1.20 1.62
T 150320P00036000 P 03/20/15 36.0 1.68 1.90
T 150320P00036500 P 03/20/15 36.5 2.30 2.79
T 150320P00037000 P 03/20/15 37.0 2.51 2.93
T 150320P00037500 P 03/20/15 37.5 3.00 3.75
T 150320P00038000 P 03/20/15 38.0 3.50 4.25
T 150320P00038500 P 03/20/15 38.5 4.00 4.75
T 150320P00039000 P 03/20/15 39.0 4.50 5.25
T 150320P00039500 P 03/20/15 39.5 5.00 5.75
T 150320P00040000 P 03/20/15 40.0 5.40 6.35
T 150320P00040500 P 03/20/15 40.5 5.90 6.85
T 150320P00041000 P 03/20/15 41.0 6.40 7.35
T 150320P00041500 P 03/20/15 41.5 6.90 7.85
T 150320P00042000 P 03/20/15 42.0 7.35 8.10
T 150320P00042500 P 03/20/15 42.5 7.85 8.60
T 150320P00043000 P 03/20/15 43.0 8.35 9.10
T 150320P00044000 P 03/20/15 44.0 9.35 10.10
T 150327C00025000 C 03/27/15 25.0 7.00 9.35
T 150327C00026000 C 03/27/15 26.0 6.50 8.85
T 150327C00027000 C 03/27/15 27.0 6.65 7.60
T 150327C00027500 C 03/27/15 27.5 6.15 7.10
T 150327C00028000 C 03/27/15 28.0 5.65 6.60
T 150327C00028500 C 03/27/15 28.5 5.15 6.10
T 150327C00029000 C 03/27/15 29.0 4.75 5.50
T 150327C00029500 C 03/27/15 29.5 4.25 5.00
T 150327C00030000 C 03/27/15 30.0 3.75 4.50
T 150327C00030500 C 03/27/15 30.5 3.30 4.05
T 150327C00031000 C 03/27/15 31.0 2.80 3.50
T 150327C00031500 C 03/27/15 31.5 2.30 3.05
T 150327C00032000 C 03/27/15 32.0 1.97 2.42
T 150327C00032500 C 03/27/15 32.5 1.50 1.92
T 150327C00033000 C 03/27/15 33.0 1.27 1.32
T 150327C00033500 C 03/27/15 33.5 0.87 0.91
T 150327C00034000 C 03/27/15 34.0 0.52 0.58
T 150327C00034500 C 03/27/15 34.5 0.29 0.31
T 150327C00035000 C 03/27/15 35.0 0.13 0.16
T 150327C00035500 C 03/27/15 35.5 0.04 0.07
T 150327C00036000 C 03/27/15 36.0 0.01 0.04
T 150327C00036500 C 03/27/15 36.5 0.00 0.02
T 150327C00037000 C 03/27/15 37.0 0.00 0.02
T 150327C00037500 C 03/27/15 37.5 0.00 0.02
T 150327C00038000 C 03/27/15 38.0 0.00 0.02
T 150327C00038500 C 03/27/15 38.5 0.00 0.02
T 150327C00039000 C 03/27/15 39.0 0.00 0.02
T 150327C00039500 C 03/27/15 39.5 0.00 0.02
T 150327C00040000 C 03/27/15 40.0 0.00 0.02
T 150327C00040500 C 03/27/15 40.5 0.00 0.02
T 150327C00041000 C 03/27/15 41.0 0.00 0.02
T 150327C00041500 C 03/27/15 41.5 0.00 0.02
T 150327C00042000 C 03/27/15 42.0 0.00 0.02
T 150327C00042500 C 03/27/15 42.5 0.00 0.02
T 150327C00043000 C 03/27/15 43.0 0.00 0.02
T 150327C00043500 C 03/27/15 43.5 0.00 0.02
T 150327C00044000 C 03/27/15 44.0 0.00 0.02
T 150327P00025000 P 03/27/15 25.0 0.00 0.02
T 150327P00026000 P 03/27/15 26.0 0.00 0.02
T 150327P00027000 P 03/27/15 27.0 0.00 0.02
T 150327P00027500 P 03/27/15 27.5 0.00 0.02
T 150327P00028000 P 03/27/15 28.0 0.00 0.02
T 150327P00028500 P 03/27/15 28.5 0.00 0.03
T 150327P00029000 P 03/27/15 29.0 0.00 0.03
T 150327P00029500 P 03/27/15 29.5 0.00 0.03
T 150327P00030000 P 03/27/15 30.0 0.00 0.03
T 150327P00030500 P 03/27/15 30.5 0.00 0.04
T 150327P00031000 P 03/27/15 31.0 0.01 0.05
T 150327P00031500 P 03/27/15 31.5 0.03 0.06
T 150327P00032000 P 03/27/15 32.0 0.05 0.08
T 150327P00032500 P 03/27/15 32.5 0.08 0.11
T 150327P00033000 P 03/27/15 33.0 0.13 0.16
T 150327P00033500 P 03/27/15 33.5 0.22 0.25
T 150327P00034000 P 03/27/15 34.0 0.37 0.42
T 150327P00034500 P 03/27/15 34.5 0.63 0.67
T 150327P00035000 P 03/27/15 35.0 0.97 1.01
T 150327P00035500 P 03/27/15 35.5 1.22 1.65
T 150327P00036000 P 03/27/15 36.0 1.68 2.12
T 150327P00036500 P 03/27/15 36.5 2.02 2.80
T 150327P00037000 P 03/27/15 37.0 2.51 3.25
T 150327P00037500 P 03/27/15 37.5 3.00 3.75
T 150327P00038000 P 03/27/15 38.0 3.50 4.25
T 150327P00038500 P 03/27/15 38.5 3.95 4.50
T 150327P00039000 P 03/27/15 39.0 4.50 5.00
T 150327P00039500 P 03/27/15 39.5 5.00 6.40
T 150327P00040000 P 03/27/15 40.0 5.40 6.90
T 150327P00040500 P 03/27/15 40.5 5.90 7.35
T 150327P00041000 P 03/27/15 41.0 6.40 7.00
T 150327P00041500 P 03/27/15 41.5 6.90 8.40
T 150327P00042000 P 03/27/15 42.0 6.00 10.25
T 150327P00042500 P 03/27/15 42.5 6.35 10.75
T 150327P00043000 P 03/27/15 43.0 7.00 11.25
T 150327P00043500 P 03/27/15 43.5 7.10 11.75
T 150327P00044000 P 03/27/15 44.0 7.60 12.00
T 150402C00026000 C 04/02/15 26.0 7.65 8.60
T 150402C00027000 C 04/02/15 27.0 6.65 7.60
T 150402C00027500 C 04/02/15 27.5 6.15 7.10
T 150402C00028000 C 04/02/15 28.0 5.65 6.60
T 150402C00028500 C 04/02/15 28.5 5.15 6.10
T 150402C00029000 C 04/02/15 29.0 4.75 5.50
T 150402C00029500 C 04/02/15 29.5 4.25 5.00
T 150402C00030000 C 04/02/15 30.0 3.80 4.55
T 150402C00030500 C 04/02/15 30.5 3.30 4.05
T 150402C00031000 C 04/02/15 31.0 2.80 3.55
T 150402C00031500 C 04/02/15 31.5 2.30 3.00
T 150402C00032000 C 04/02/15 32.0 1.99 2.43
T 150402C00032500 C 04/02/15 32.5 1.52 1.95
T 150402C00033000 C 04/02/15 33.0 1.31 1.39
T 150402C00033500 C 04/02/15 33.5 0.92 0.99
T 150402C00034000 C 04/02/15 34.0 0.59 0.66
T 150402C00034500 C 04/02/15 34.5 0.33 0.39
T 150402C00035000 C 04/02/15 35.0 0.18 0.20
T 150402C00035500 C 04/02/15 35.5 0.08 0.10
T 150402C00036000 C 04/02/15 36.0 0.02 0.05
T 150402C00036500 C 04/02/15 36.5 0.00 0.03
T 150402C00037000 C 04/02/15 37.0 0.00 0.03
T 150402C00037500 C 04/02/15 37.5 0.00 0.02
T 150402C00038000 C 04/02/15 38.0 0.00 0.02
T 150402C00038500 C 04/02/15 38.5 0.00 0.02
T 150402C00039000 C 04/02/15 39.0 0.00 0.02
T 150402C00039500 C 04/02/15 39.5 0.00 0.02
T 150402C00040000 C 04/02/15 40.0 0.00 0.02
T 150402C00040500 C 04/02/15 40.5 0.00 0.02
T 150402C00041000 C 04/02/15 41.0 0.00 0.02
T 150402C00041500 C 04/02/15 41.5 0.00 0.02
T 150402C00042000 C 04/02/15 42.0 0.00 0.02
T 150402C00042500 C 04/02/15 42.5 0.00 0.02
T 150402C00043000 C 04/02/15 43.0 0.00 0.02
T 150402C00043500 C 04/02/15 43.5 0.00 0.02
T 150402C00044000 C 04/02/15 44.0 0.00 0.02
T 150402P00026000 P 04/02/15 26.0 0.00 0.02
T 150402P00027000 P 04/02/15 27.0 0.00 0.02
T 150402P00027500 P 04/02/15 27.5 0.00 0.03
T 150402P00028000 P 04/02/15 28.0 0.00 0.03
T 150402P00028500 P 04/02/15 28.5 0.00 0.03
T 150402P00029000 P 04/02/15 29.0 0.00 0.03
T 150402P00029500 P 04/02/15 29.5 0.00 0.04
T 150402P00030000 P 04/02/15 30.0 0.01 0.04
T 150402P00030500 P 04/02/15 30.5 0.02 0.05
T 150402P00031000 P 04/02/15 31.0 0.03 0.06
T 150402P00031500 P 04/02/15 31.5 0.04 0.07
T 150402P00032000 P 04/02/15 32.0 0.07 0.10
T 150402P00032500 P 04/02/15 32.5 0.11 0.15
T 150402P00033000 P 04/02/15 33.0 0.18 0.22
T 150402P00033500 P 04/02/15 33.5 0.29 0.33
T 150402P00034000 P 04/02/15 34.0 0.43 0.49
T 150402P00034500 P 04/02/15 34.5 0.67 0.74
T 150402P00035000 P 04/02/15 35.0 0.98 1.06
T 150402P00035500 P 04/02/15 35.5 1.25 1.69
T 150402P00036000 P 04/02/15 36.0 1.69 2.13
T 150402P00036500 P 04/02/15 36.5 2.04 2.80
T 150402P00037000 P 04/02/15 37.0 2.52 3.25
T 150402P00037500 P 04/02/15 37.5 3.00 3.75
T 150402P00038000 P 04/02/15 38.0 3.50 4.25
T 150402P00038500 P 04/02/15 38.5 4.00 5.85
T 150402P00039000 P 04/02/15 39.0 4.45 5.25
T 150402P00039500 P 04/02/15 39.5 4.95 5.75
T 150402P00040000 P 04/02/15 40.0 5.35 8.20
T 150402P00040500 P 04/02/15 40.5 5.85 8.55
T 150402P00041000 P 04/02/15 41.0 6.35 9.20
T 150402P00041500 P 04/02/15 41.5 6.85 7.85
T 150402P00042000 P 04/02/15 42.0 6.25 10.20
T 150402P00042500 P 04/02/15 42.5 6.75 10.80
T 150402P00043000 P 04/02/15 43.0 7.25 11.20
T 150402P00043500 P 04/02/15 43.5 8.90 10.40
T 150402P00044000 P 04/02/15 44.0 8.00 12.20
T 150410C00025000 C 04/10/15 25.0 7.50 9.35
T 150410C00026000 C 04/10/15 26.0 7.20 8.65
T 150410C00027000 C 04/10/15 27.0 6.65 7.60
T 150410C00027500 C 04/10/15 27.5 6.15 7.10
T 150410C00028000 C 04/10/15 28.0 5.65 6.60
T 150410C00028500 C 04/10/15 28.5 5.15 6.05
T 150410C00029000 C 04/10/15 29.0 4.75 5.50
T 150410C00029500 C 04/10/15 29.5 4.25 5.00
T 150410C00030000 C 04/10/15 30.0 3.80 4.55
T 150410C00030500 C 04/10/15 30.5 3.30 4.00
T 150410C00031000 C 04/10/15 31.0 2.80 3.50
T 150410C00031500 C 04/10/15 31.5 2.30 3.00
T 150410C00032000 C 04/10/15 32.0 2.00 2.44
T 150410C00032500 C 04/10/15 32.5 1.74 1.83
T 150410C00033000 C 04/10/15 33.0 1.32 1.40
T 150410C00033500 C 04/10/15 33.5 0.94 1.01
T 150410C00034000 C 04/10/15 34.0 0.61 0.67
T 150410C00034500 C 04/10/15 34.5 0.35 0.41
T 150410C00035000 C 04/10/15 35.0 0.20 0.22
T 150410C00035500 C 04/10/15 35.5 0.08 0.12
T 150410C00036000 C 04/10/15 36.0 0.03 0.06
T 150410C00036500 C 04/10/15 36.5 0.01 0.04
T 150410C00037000 C 04/10/15 37.0 0.00 0.03
T 150410C00037500 C 04/10/15 37.5 0.00 0.02
T 150410C00038000 C 04/10/15 38.0 0.00 0.02
T 150410C00038500 C 04/10/15 38.5 0.00 0.02
T 150410C00039000 C 04/10/15 39.0 0.00 0.02
T 150410C00039500 C 04/10/15 39.5 0.00 0.02
T 150410C00040000 C 04/10/15 40.0 0.00 0.02
T 150410C00040500 C 04/10/15 40.5 0.00 0.02
T 150410C00041000 C 04/10/15 41.0 0.00 0.02
T 150410C00041500 C 04/10/15 41.5 0.00 0.02
T 150410C00042000 C 04/10/15 42.0 0.00 0.02
T 150410C00042500 C 04/10/15 42.5 0.00 0.02
T 150410C00043000 C 04/10/15 43.0 0.00 0.02
T 150410C00043500 C 04/10/15 43.5 0.00 0.02
T 150410C00044000 C 04/10/15 44.0 0.00 0.02
T 150410P00025000 P 04/10/15 25.0 0.00 0.02
T 150410P00026000 P 04/10/15 26.0 0.00 0.03
T 150410P00027000 P 04/10/15 27.0 0.00 0.03
T 150410P00027500 P 04/10/15 27.5 0.00 0.03
T 150410P00028000 P 04/10/15 28.0 0.00 0.03
T 150410P00028500 P 04/10/15 28.5 0.00 0.04
T 150410P00029000 P 04/10/15 29.0 0.01 0.05
T 150410P00029500 P 04/10/15 29.5 0.02 0.05
T 150410P00030000 P 04/10/15 30.0 0.03 0.06
T 150410P00030500 P 04/10/15 30.5 0.04 0.08
T 150410P00031000 P 04/10/15 31.0 0.06 0.10
T 150410P00031500 P 04/10/15 31.5 0.10 0.14
T 150410P00032000 P 04/10/15 32.0 0.14 0.19
T 150410P00032500 P 04/10/15 32.5 0.22 0.27
T 150410P00033000 P 04/10/15 33.0 0.33 0.36
T 150410P00033500 P 04/10/15 33.5 0.49 0.56
T 150410P00034000 P 04/10/15 34.0 0.72 0.80
T 150410P00034500 P 04/10/15 34.5 1.02 1.10
T 150410P00035000 P 04/10/15 35.0 1.40 1.48
T 150410P00035500 P 04/10/15 35.5 1.68 2.12
T 150410P00036000 P 04/10/15 36.0 2.00 2.80
T 150410P00036500 P 04/10/15 36.5 2.50 3.25
T 150410P00037000 P 04/10/15 37.0 2.98 3.70
T 150410P00037500 P 04/10/15 37.5 3.45 4.20
T 150410P00038000 P 04/10/15 38.0 3.95 4.75
T 150410P00038500 P 04/10/15 38.5 4.45 5.25
T 150410P00039000 P 04/10/15 39.0 4.95 5.75
T 150410P00039500 P 04/10/15 39.5 5.35 6.35
T 150410P00040000 P 04/10/15 40.0 5.85 6.85
T 150410P00040500 P 04/10/15 40.5 6.35 7.35
T 150410P00041000 P 04/10/15 41.0 6.85 7.85
T 150410P00041500 P 04/10/15 41.5 7.35 8.35
T 150410P00042000 P 04/10/15 42.0 7.85 8.85
T 150410P00042500 P 04/10/15 42.5 7.25 11.15
T 150410P00043000 P 04/10/15 43.0 8.85 9.85
T 150410P00043500 P 04/10/15 43.5 9.35 10.35
T 150410P00044000 P 04/10/15 44.0 9.85 10.85
T 150417C00018000 C 04/17/15 18.0 15.30 16.50
T 150417C00019000 C 04/17/15 19.0 14.30 15.50
T 150417C00020000 C 04/17/15 20.0 13.10 14.45
T 150417C00021000 C 04/17/15 21.0 12.30 13.45
T 150417C00022000 C 04/17/15 22.0 11.30 12.45
T 150417C00023000 C 04/17/15 23.0 10.30 11.45
T 150417C00024000 C 04/17/15 24.0 9.60 10.65
T 150417C00025000 C 04/17/15 25.0 8.65 9.30
T 150417C00026000 C 04/17/15 26.0 7.65 8.65
T 150417C00027000 C 04/17/15 27.0 6.75 7.60
T 150417C00028000 C 04/17/15 28.0 5.65 6.55
T 150417C00029000 C 04/17/15 29.0 4.75 5.45
T 150417C00030000 C 04/17/15 30.0 3.80 4.50
T 150417C00031000 C 04/17/15 31.0 2.80 3.50
T 150417C00032000 C 04/17/15 32.0 2.21 2.30
T 150417C00033000 C 04/17/15 33.0 1.34 1.41
T 150417C00034000 C 04/17/15 34.0 0.64 0.67
T 150417C00035000 C 04/17/15 35.0 0.23 0.24
T 150417C00036000 C 04/17/15 36.0 0.05 0.07
T 150417C00037000 C 04/17/15 37.0 0.00 0.03
T 150417C00038000 C 04/17/15 38.0 0.00 0.02
T 150417C00039000 C 04/17/15 39.0 0.00 0.02
T 150417C00040000 C 04/17/15 40.0 0.00 0.02
T 150417C00041000 C 04/17/15 41.0 0.00 0.02
T 150417C00042000 C 04/17/15 42.0 0.00 0.02
T 150417C00043000 C 04/17/15 43.0 0.00 0.02
T 150417P00018000 P 04/17/15 18.0 0.00 0.02
T 150417P00019000 P 04/17/15 19.0 0.00 0.02
T 150417P00020000 P 04/17/15 20.0 0.00 0.02
T 150417P00021000 P 04/17/15 21.0 0.00 0.02
T 150417P00022000 P 04/17/15 22.0 0.00 0.02
T 150417P00023000 P 04/17/15 23.0 0.00 0.02
T 150417P00024000 P 04/17/15 24.0 0.00 0.02
T 150417P00025000 P 04/17/15 25.0 0.00 0.03
T 150417P00026000 P 04/17/15 26.0 0.00 0.03
T 150417P00027000 P 04/17/15 27.0 0.00 0.03
T 150417P00028000 P 04/17/15 28.0 0.02 0.03
T 150417P00029000 P 04/17/15 29.0 0.02 0.05
T 150417P00030000 P 04/17/15 30.0 0.04 0.07
T 150417P00031000 P 04/17/15 31.0 0.09 0.13
T 150417P00032000 P 04/17/15 32.0 0.20 0.22
T 150417P00033000 P 04/17/15 33.0 0.40 0.42
T 150417P00034000 P 04/17/15 34.0 0.81 0.84
T 150417P00035000 P 04/17/15 35.0 1.44 1.53
T 150417P00036000 P 04/17/15 36.0 2.03 2.80
T 150417P00037000 P 04/17/15 37.0 3.00 3.75
T 150417P00038000 P 04/17/15 38.0 3.95 4.70
T 150417P00039000 P 04/17/15 39.0 4.95 5.70
T 150417P00040000 P 04/17/15 40.0 5.85 6.80
T 150417P00041000 P 04/17/15 41.0 6.85 7.80
T 150417P00042000 P 04/17/15 42.0 7.85 8.85
T 150417P00043000 P 04/17/15 43.0 8.85 9.85
T 150424C00026000 C 04/24/15 26.0 6.65 8.50
T 150424C00027000 C 04/24/15 27.0 6.65 7.60
T 150424C00027500 C 04/24/15 27.5 6.15 7.10
T 150424C00028000 C 04/24/15 28.0 5.65 6.60
T 150424C00028500 C 04/24/15 28.5 5.15 6.10
T 150424C00029000 C 04/24/15 29.0 4.75 5.50
T 150424C00029500 C 04/24/15 29.5 4.30 5.05
T 150424C00030000 C 04/24/15 30.0 3.80 4.55
T 150424C00030500 C 04/24/15 30.5 3.30 4.10
T 150424C00031000 C 04/24/15 31.0 2.80 3.55
T 150424C00031500 C 04/24/15 31.5 2.51 3.15
T 150424C00032000 C 04/24/15 32.0 2.00 2.46
T 150424C00032500 C 04/24/15 32.5 1.80 1.89
T 150424C00033000 C 04/24/15 33.0 1.39 1.48
T 150424C00033500 C 04/24/15 33.5 1.02 1.07
T 150424C00034000 C 04/24/15 34.0 0.72 0.79
T 150424C00034500 C 04/24/15 34.5 0.46 0.52
T 150424C00035000 C 04/24/15 35.0 0.30 0.33
T 150424C00035500 C 04/24/15 35.5 0.16 0.22
T 150424C00036000 C 04/24/15 36.0 0.09 0.13
T 150424C00036500 C 04/24/15 36.5 0.05 0.09
T 150424C00037000 C 04/24/15 37.0 0.02 0.06
T 150424C00037500 C 04/24/15 37.5 0.01 0.04
T 150424C00038000 C 04/24/15 38.0 0.00 0.03
T 150424C00038500 C 04/24/15 38.5 0.00 0.03
T 150424C00039000 C 04/24/15 39.0 0.00 0.03
T 150424C00039500 C 04/24/15 39.5 0.00 0.02
T 150424C00040000 C 04/24/15 40.0 0.00 0.02
T 150424C00040500 C 04/24/15 40.5 0.00 0.02
T 150424C00041000 C 04/24/15 41.0 0.00 0.02
T 150424C00041500 C 04/24/15 41.5 0.00 0.02
T 150424C00042000 C 04/24/15 42.0 0.00 0.02
T 150424C00042500 C 04/24/15 42.5 0.00 0.02
T 150424C00043000 C 04/24/15 43.0 0.00 0.02
T 150424C00043500 C 04/24/15 43.5 0.00 0.02
T 150424C00044000 C 04/24/15 44.0 0.00 0.02
T 150424P00026000 P 04/24/15 26.0 0.00 0.04
T 150424P00027000 P 04/24/15 27.0 0.01 0.05
T 150424P00027500 P 04/24/15 27.5 0.02 0.05
T 150424P00028000 P 04/24/15 28.0 0.03 0.06
T 150424P00028500 P 04/24/15 28.5 0.03 0.08
T 150424P00029000 P 04/24/15 29.0 0.04 0.09
T 150424P00029500 P 04/24/15 29.5 0.06 0.11
T 150424P00030000 P 04/24/15 30.0 0.08 0.13
T 150424P00030500 P 04/24/15 30.5 0.11 0.17
T 150424P00031000 P 04/24/15 31.0 0.15 0.21
T 150424P00031500 P 04/24/15 31.5 0.21 0.27
T 150424P00032000 P 04/24/15 32.0 0.28 0.34
T 150424P00032500 P 04/24/15 32.5 0.38 0.43
T 150424P00033000 P 04/24/15 33.0 0.52 0.57
T 150424P00033500 P 04/24/15 33.5 0.71 0.76
T 150424P00034000 P 04/24/15 34.0 0.93 1.03
T 150424P00034500 P 04/24/15 34.5 1.21 1.31
T 150424P00035000 P 04/24/15 35.0 1.55 1.66
T 150424P00035500 P 04/24/15 35.5 1.95 2.04
T 150424P00036000 P 04/24/15 36.0 2.07 2.83
T 150424P00036500 P 04/24/15 36.5 2.55 3.30
T 150424P00037000 P 04/24/15 37.0 3.00 3.75
T 150424P00037500 P 04/24/15 37.5 3.50 4.25
T 150424P00038000 P 04/24/15 38.0 4.00 4.75
T 150424P00038500 P 04/24/15 38.5 4.45 5.20
T 150424P00039000 P 04/24/15 39.0 4.95 5.70
T 150424P00039500 P 04/24/15 39.5 4.00 8.20
T 150424P00040000 P 04/24/15 40.0 4.30 8.70
T 150424P00040500 P 04/24/15 40.5 5.00 9.20
T 150424P00041000 P 04/24/15 41.0 5.40 9.75
T 150424P00041500 P 04/24/15 41.5 5.65 10.25
T 150424P00042000 P 04/24/15 42.0 6.10 10.70
T 150424P00042500 P 04/24/15 42.5 6.50 10.95
T 150424P00043000 P 04/24/15 43.0 7.10 11.70
T 150424P00043500 P 04/24/15 43.5 7.50 11.90
T 150424P00044000 P 04/24/15 44.0 8.00 12.45
T 150515C00021000 C 05/15/15 21.0 12.80 13.45
T 150515C00022000 C 05/15/15 22.0 11.80 12.45
T 150515C00023000 C 05/15/15 23.0 10.80 11.45
T 150515C00024000 C 05/15/15 24.0 9.80 10.45
T 150515C00025000 C 05/15/15 25.0 8.80 9.25
T 150515C00026000 C 05/15/15 26.0 8.00 8.25
T 150515C00027000 C 05/15/15 27.0 7.00 7.25
T 150515C00028000 C 05/15/15 28.0 6.00 6.25
T 150515C00029000 C 05/15/15 29.0 5.05 5.25
T 150515C00030000 C 05/15/15 30.0 4.05 4.25
T 150515C00031000 C 05/15/15 31.0 3.10 3.30
T 150515C00032000 C 05/15/15 32.0 2.29 2.38
T 150515C00033000 C 05/15/15 33.0 1.47 1.55
T 150515C00034000 C 05/15/15 34.0 0.85 0.87
T 150515C00035000 C 05/15/15 35.0 0.42 0.44
T 150515C00036000 C 05/15/15 36.0 0.18 0.20
T 150515C00037000 C 05/15/15 37.0 0.06 0.09
T 150515C00038000 C 05/15/15 38.0 0.02 0.04
T 150515C00039000 C 05/15/15 39.0 0.00 0.03
T 150515C00040000 C 05/15/15 40.0 0.00 0.02
T 150515C00041000 C 05/15/15 41.0 0.00 0.02
T 150515C00042000 C 05/15/15 42.0 0.00 0.02
T 150515C00043000 C 05/15/15 43.0 0.00 0.02
T 150515C00044000 C 05/15/15 44.0 0.00 0.02
T 150515C00045000 C 05/15/15 45.0 0.00 0.02
T 150515C00046000 C 05/15/15 46.0 0.00 0.02
T 150515C00047000 C 05/15/15 47.0 0.00 0.02
T 150515C00048000 C 05/15/15 48.0 0.00 0.02
T 150515C00049000 C 05/15/15 49.0 0.00 0.02
T 150515C00050000 C 05/15/15 50.0 0.00 0.02
T 150515P00021000 P 05/15/15 21.0 0.00 0.02
T 150515P00022000 P 05/15/15 22.0 0.00 0.03
T 150515P00023000 P 05/15/15 23.0 0.00 0.03
T 150515P00024000 P 05/15/15 24.0 0.00 0.04
T 150515P00025000 P 05/15/15 25.0 0.01 0.04
T 150515P00026000 P 05/15/15 26.0 0.02 0.05
T 150515P00027000 P 05/15/15 27.0 0.03 0.06
T 150515P00028000 P 05/15/15 28.0 0.05 0.09
T 150515P00029000 P 05/15/15 29.0 0.09 0.13
T 150515P00030000 P 05/15/15 30.0 0.14 0.19
T 150515P00031000 P 05/15/15 31.0 0.24 0.28
T 150515P00032000 P 05/15/15 32.0 0.41 0.45
T 150515P00033000 P 05/15/15 33.0 0.67 0.72
T 150515P00034000 P 05/15/15 34.0 1.10 1.15
T 150515P00035000 P 05/15/15 35.0 1.71 1.76
T 150515P00036000 P 05/15/15 36.0 2.45 2.62
T 150515P00037000 P 05/15/15 37.0 3.30 3.55
T 150515P00038000 P 05/15/15 38.0 4.25 4.50
T 150515P00039000 P 05/15/15 39.0 5.25 5.50
T 150515P00040000 P 05/15/15 40.0 6.25 6.45
T 150515P00041000 P 05/15/15 41.0 7.10 7.65
T 150515P00042000 P 05/15/15 42.0 8.05 8.65
T 150515P00043000 P 05/15/15 43.0 9.05 9.85
T 150515P00044000 P 05/15/15 44.0 9.85 10.85
T 150515P00045000 P 05/15/15 45.0 11.05 11.85
T 150515P00046000 P 05/15/15 46.0 12.05 13.15
T 150515P00047000 P 05/15/15 47.0 12.55 14.15
T 150515P00048000 P 05/15/15 48.0 14.05 14.85
T 150515P00049000 P 05/15/15 49.0 14.55 16.15
T 150515P00050000 P 05/15/15 50.0 16.05 17.15
T 150619C00018000 C 06/19/15 18.0 15.80 16.45
T 150619C00019000 C 06/19/15 19.0 14.10 15.90
T 150619C00020000 C 06/19/15 20.0 13.80 14.45
T 150619C00021000 C 06/19/15 21.0 12.80 13.45
T 150619C00022000 C 06/19/15 22.0 11.10 12.90
T 150619C00023000 C 06/19/15 23.0 10.80 11.45
T 150619C00024000 C 06/19/15 24.0 9.80 10.45
T 150619C00025000 C 06/19/15 25.0 8.60 9.80
T 150619C00026000 C 06/19/15 26.0 7.80 8.25
T 150619C00027000 C 06/19/15 27.0 7.00 7.25
T 150619C00028000 C 06/19/15 28.0 6.00 6.25
T 150619C00029000 C 06/19/15 29.0 5.05 5.25
T 150619C00030000 C 06/19/15 30.0 4.05 4.30
T 150619C00031000 C 06/19/15 31.0 3.15 3.35
T 150619C00032000 C 06/19/15 32.0 2.38 2.47
T 150619C00033000 C 06/19/15 33.0 1.63 1.68
T 150619C00034000 C 06/19/15 34.0 1.04 1.07
T 150619C00035000 C 06/19/15 35.0 0.61 0.63
T 150619C00036000 C 06/19/15 36.0 0.30 0.34
T 150619C00037000 C 06/19/15 37.0 0.14 0.17
T 150619C00038000 C 06/19/15 38.0 0.06 0.09
T 150619C00039000 C 06/19/15 39.0 0.02 0.05
T 150619C00040000 C 06/19/15 40.0 0.01 0.03
T 150619C00041000 C 06/19/15 41.0 0.00 0.02
T 150619C00042000 C 06/19/15 42.0 0.00 0.02
T 150619C00043000 C 06/19/15 43.0 0.00 0.02
T 150619C00044000 C 06/19/15 44.0 0.00 0.02
T 150619C00045000 C 06/19/15 45.0 0.00 0.02
T 150619C00046000 C 06/19/15 46.0 0.00 0.02
T 150619C00047000 C 06/19/15 47.0 0.00 0.02
T 150619C00050000 C 06/19/15 50.0 0.00 0.02
T 150619P00018000 P 06/19/15 18.0 0.00 0.02
T 150619P00019000 P 06/19/15 19.0 0.00 0.02
T 150619P00020000 P 06/19/15 20.0 0.00 0.03
T 150619P00021000 P 06/19/15 21.0 0.00 0.03
T 150619P00022000 P 06/19/15 22.0 0.00 0.04
T 150619P00023000 P 06/19/15 23.0 0.01 0.04
T 150619P00024000 P 06/19/15 24.0 0.02 0.05
T 150619P00025000 P 06/19/15 25.0 0.04 0.06
T 150619P00026000 P 06/19/15 26.0 0.05 0.08
T 150619P00027000 P 06/19/15 27.0 0.06 0.11
T 150619P00028000 P 06/19/15 28.0 0.10 0.15
T 150619P00029000 P 06/19/15 29.0 0.16 0.21
T 150619P00030000 P 06/19/15 30.0 0.26 0.30
T 150619P00031000 P 06/19/15 31.0 0.38 0.43
T 150619P00032000 P 06/19/15 32.0 0.58 0.63
T 150619P00033000 P 06/19/15 33.0 0.90 0.93
T 150619P00034000 P 06/19/15 34.0 1.34 1.37
T 150619P00035000 P 06/19/15 35.0 1.92 1.94
T 150619P00036000 P 06/19/15 36.0 2.62 2.67
T 150619P00037000 P 06/19/15 37.0 3.40 3.60
T 150619P00038000 P 06/19/15 38.0 4.30 4.50
T 150619P00039000 P 06/19/15 39.0 5.25 5.50
T 150619P00040000 P 06/19/15 40.0 6.25 6.50
T 150619P00041000 P 06/19/15 41.0 7.25 7.45
T 150619P00042000 P 06/19/15 42.0 8.25 8.65
T 150619P00043000 P 06/19/15 43.0 9.25 9.65
T 150619P00044000 P 06/19/15 44.0 10.25 10.65
T 150619P00045000 P 06/19/15 45.0 10.55 12.15
T 150619P00046000 P 06/19/15 46.0 12.25 12.65
T 150619P00047000 P 06/19/15 47.0 12.55 14.15
T 150619P00050000 P 06/19/15 50.0 15.55 17.15
T 150717C00018000 C 07/17/15 18.0 15.10 16.95
T 150717C00019000 C 07/17/15 19.0 14.10 15.95
T 150717C00020000 C 07/17/15 20.0 13.10 14.95
T 150717C00021000 C 07/17/15 21.0 12.10 13.95
T 150717C00022000 C 07/17/15 22.0 11.05 12.95
T 150717C00023000 C 07/17/15 23.0 10.10 11.95
T 150717C00024000 C 07/17/15 24.0 9.40 10.65
T 150717C00025000 C 07/17/15 25.0 8.60 9.80
T 150717C00026000 C 07/17/15 26.0 7.65 8.60
T 150717C00027000 C 07/17/15 27.0 7.00 7.25
T 150717C00028000 C 07/17/15 28.0 6.00 6.25
T 150717C00029000 C 07/17/15 29.0 5.05 5.25
T 150717C00030000 C 07/17/15 30.0 4.05 4.30
T 150717C00031000 C 07/17/15 31.0 3.15 3.35
T 150717C00032000 C 07/17/15 32.0 2.40 2.49
T 150717C00033000 C 07/17/15 33.0 1.67 1.71
T 150717C00034000 C 07/17/15 34.0 1.09 1.11
T 150717C00035000 C 07/17/15 35.0 0.63 0.69
T 150717C00036000 C 07/17/15 36.0 0.34 0.38
T 150717C00037000 C 07/17/15 37.0 0.16 0.20
T 150717C00038000 C 07/17/15 38.0 0.08 0.11
T 150717C00039000 C 07/17/15 39.0 0.04 0.06
T 150717C00040000 C 07/17/15 40.0 0.01 0.03
T 150717C00041000 C 07/17/15 41.0 0.00 0.02
T 150717C00042000 C 07/17/15 42.0 0.00 0.02
T 150717C00043000 C 07/17/15 43.0 0.00 0.02
T 150717C00044000 C 07/17/15 44.0 0.00 0.02
T 150717C00045000 C 07/17/15 45.0 0.00 0.02
T 150717P00018000 P 07/17/15 18.0 0.00 0.03
T 150717P00019000 P 07/17/15 19.0 0.00 0.03
T 150717P00020000 P 07/17/15 20.0 0.00 0.03
T 150717P00021000 P 07/17/15 21.0 0.01 0.04
T 150717P00022000 P 07/17/15 22.0 0.01 0.05
T 150717P00023000 P 07/17/15 23.0 0.02 0.06
T 150717P00024000 P 07/17/15 24.0 0.03 0.08
T 150717P00025000 P 07/17/15 25.0 0.05 0.10
T 150717P00026000 P 07/17/15 26.0 0.08 0.13
T 150717P00027000 P 07/17/15 27.0 0.12 0.17
T 150717P00028000 P 07/17/15 28.0 0.18 0.22
T 150717P00029000 P 07/17/15 29.0 0.26 0.30
T 150717P00030000 P 07/17/15 30.0 0.38 0.43
T 150717P00031000 P 07/17/15 31.0 0.55 0.60
T 150717P00032000 P 07/17/15 32.0 0.81 0.85
T 150717P00033000 P 07/17/15 33.0 1.16 1.22
T 150717P00034000 P 07/17/15 34.0 1.66 1.71
T 150717P00035000 P 07/17/15 35.0 2.29 2.34
T 150717P00036000 P 07/17/15 36.0 3.00 3.10
T 150717P00037000 P 07/17/15 37.0 3.80 4.05
T 150717P00038000 P 07/17/15 38.0 4.75 4.95
T 150717P00039000 P 07/17/15 39.0 5.70 5.90
T 150717P00040000 P 07/17/15 40.0 6.65 6.90
T 150717P00041000 P 07/17/15 41.0 7.65 7.90
T 150717P00042000 P 07/17/15 42.0 8.65 8.90
T 150717P00043000 P 07/17/15 43.0 9.65 10.10
T 150717P00044000 P 07/17/15 44.0 10.65 11.10
T 150717P00045000 P 07/17/15 45.0 11.65 12.10
T 151016C00018000 C 10/16/15 18.0 15.80 16.25
T 151016C00019000 C 10/16/15 19.0 14.80 15.25
T 151016C00020000 C 10/16/15 20.0 13.80 14.25
T 151016C00021000 C 10/16/15 21.0 12.80 13.25
T 151016C00022000 C 10/16/15 22.0 11.80 12.25
T 151016C00023000 C 10/16/15 23.0 10.80 11.25
T 151016C00024000 C 10/16/15 24.0 9.80 10.25
T 151016C00025000 C 10/16/15 25.0 8.80 9.25
T 151016C00026000 C 10/16/15 26.0 7.80 8.25
T 151016C00027000 C 10/16/15 27.0 7.00 7.25
T 151016C00028000 C 10/16/15 28.0 6.00 6.25
T 151016C00029000 C 10/16/15 29.0 5.05 5.30
T 151016C00030000 C 10/16/15 30.0 4.10 4.35
T 151016C00031000 C 10/16/15 31.0 3.35 3.40
T 151016C00032000 C 10/16/15 32.0 2.53 2.59
T 151016C00033000 C 10/16/15 33.0 1.86 1.92
T 151016C00034000 C 10/16/15 34.0 1.31 1.35
T 151016C00035000 C 10/16/15 35.0 0.87 0.91
T 151016C00036000 C 10/16/15 36.0 0.55 0.59
T 151016C00037000 C 10/16/15 37.0 0.33 0.37
T 151016C00038000 C 10/16/15 38.0 0.21 0.23
T 151016C00039000 C 10/16/15 39.0 0.10 0.14
T 151016C00040000 C 10/16/15 40.0 0.06 0.09
T 151016C00041000 C 10/16/15 41.0 0.03 0.06
T 151016P00018000 P 10/16/15 18.0 0.03 0.04
T 151016P00019000 P 10/16/15 19.0 0.03 0.05
T 151016P00020000 P 10/16/15 20.0 0.04 0.06
T 151016P00021000 P 10/16/15 21.0 0.06 0.08
T 151016P00022000 P 10/16/15 22.0 0.08 0.10
T 151016P00023000 P 10/16/15 23.0 0.10 0.13
T 151016P00024000 P 10/16/15 24.0 0.13 0.17
T 151016P00025000 P 10/16/15 25.0 0.17 0.21
T 151016P00026000 P 10/16/15 26.0 0.23 0.27
T 151016P00027000 P 10/16/15 27.0 0.30 0.35
T 151016P00028000 P 10/16/15 28.0 0.41 0.44
T 151016P00029000 P 10/16/15 29.0 0.55 0.57
T 151016P00030000 P 10/16/15 30.0 0.73 0.77
T 151016P00031000 P 10/16/15 31.0 0.98 1.02
T 151016P00032000 P 10/16/15 32.0 1.30 1.36
T 151016P00033000 P 10/16/15 33.0 1.73 1.78
T 151016P00034000 P 10/16/15 34.0 2.26 2.31
T 151016P00035000 P 10/16/15 35.0 2.89 2.94
T 151016P00036000 P 10/16/15 36.0 3.60 3.70
T 151016P00037000 P 10/16/15 37.0 4.30 4.65
T 151016P00038000 P 10/16/15 38.0 5.15 5.55
T 151016P00039000 P 10/16/15 39.0 6.10 6.45
T 151016P00040000 P 10/16/15 40.0 7.05 7.40
T 151016P00041000 P 10/16/15 41.0 8.05 8.35
T 160115C00018000 C 01/15/16 18.0 15.80 16.25
T 160115C00020000 C 01/15/16 20.0 13.80 14.25
T 160115C00023000 C 01/15/16 23.0 9.80 13.25
T 160115C00025000 C 01/15/16 25.0 8.80 9.25
T 160115C00028000 C 01/15/16 28.0 6.00 6.25
T 160115C00030000 C 01/15/16 30.0 4.15 4.35
T 160115C00032000 C 01/15/16 32.0 2.67 2.73
T 160115C00035000 C 01/15/16 35.0 1.09 1.12
T 160115C00037000 C 01/15/16 37.0 0.50 0.55
T 160115C00040000 C 01/15/16 40.0 0.13 0.18
T 160115C00042000 C 01/15/16 42.0 0.03 0.09
T 160115C00045000 C 01/15/16 45.0 0.01 0.04
T 160115C00047000 C 01/15/16 47.0 0.00 0.03
T 160115C00050000 C 01/15/16 50.0 0.01 0.03
T 160115P00018000 P 01/15/16 18.0 0.06 0.11
T 160115P00020000 P 01/15/16 20.0 0.10 0.16
T 160115P00023000 P 01/15/16 23.0 0.20 0.27
T 160115P00025000 P 01/15/16 25.0 0.32 0.38
T 160115P00028000 P 01/15/16 28.0 0.68 0.73
T 160115P00030000 P 01/15/16 30.0 1.13 1.15
T 160115P00032000 P 01/15/16 32.0 1.80 1.86
T 160115P00035000 P 01/15/16 35.0 3.45 3.55
T 160115P00037000 P 01/15/16 37.0 4.85 5.20
T 160115P00040000 P 01/15/16 40.0 7.45 7.90
T 160115P00042000 P 01/15/16 42.0 9.35 9.85
T 160115P00045000 P 01/15/16 45.0 12.30 12.75
T 160115P00047000 P 01/15/16 47.0 12.70 16.35
T 160115P00050000 P 01/15/16 50.0 15.70 19.30
T 170120C00018000 C 01/20/17 18.0 14.00 18.50
T 170120C00020000 C 01/20/17 20.0 12.00 16.50
T 170120C00023000 C 01/20/17 23.0 9.05 13.25
T 170120C00025000 C 01/20/17 25.0 8.95 9.35
T 170120C00028000 C 01/20/17 28.0 5.95 6.35
T 170120C00030000 C 01/20/17 30.0 4.20 4.60
T 170120C00032000 C 01/20/17 32.0 2.89 3.30
T 170120C00035000 C 01/20/17 35.0 1.68 1.80
T 170120C00037000 C 01/20/17 37.0 1.06 1.19
T 170120C00040000 C 01/20/17 40.0 0.50 0.58
T 170120C00042000 C 01/20/17 42.0 0.19 0.46
T 170120C00045000 C 01/20/17 45.0 0.05 0.28
T 170120C00047000 C 01/20/17 47.0 0.02 0.22
T 170120C00050000 C 01/20/17 50.0 0.00 0.10
T 170120P00018000 P 01/20/17 18.0 0.19 0.41
T 170120P00020000 P 01/20/17 20.0 0.33 0.56
T 170120P00023000 P 01/20/17 23.0 0.64 0.88
T 170120P00025000 P 01/20/17 25.0 0.96 1.23
T 170120P00028000 P 01/20/17 28.0 1.68 1.85
T 170120P00030000 P 01/20/17 30.0 2.37 2.76
T 170120P00032000 P 01/20/17 32.0 3.20 3.75
T 170120P00035000 P 01/20/17 35.0 4.95 5.65
T 170120P00037000 P 01/20/17 37.0 6.30 7.10
T 170120P00040000 P 01/20/17 40.0 8.75 9.60
T 170120P00042000 P 01/20/17 42.0 10.00 11.40
T 170120P00045000 P 01/20/17 45.0 13.30 14.20
T 170120P00047000 P 01/20/17 47.0 14.75 16.10
T 170120P00050000 P 01/20/17 50.0 18.15 18.95

OPRA data is delayed 15 minutes.