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 (2016-06-17)Premium Content

At&t (T)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 160902C00033000 C 09/02/16 33.0 5.85 9.75
T 160902C00034000 C 09/02/16 34.0 5.95 7.85
T 160902C00035000 C 09/02/16 35.0 5.70 5.95
T 160902C00035500 C 09/02/16 35.5 5.25 5.45
T 160902C00036000 C 09/02/16 36.0 4.65 5.00
T 160902C00036500 C 09/02/16 36.5 3.55 5.25
T 160902C00037000 C 09/02/16 37.0 3.75 3.95
T 160902C00037500 C 09/02/16 37.5 3.25 3.45
T 160902C00038000 C 09/02/16 38.0 2.88 2.91
T 160902C00038500 C 09/02/16 38.5 2.38 2.41
T 160902C00039000 C 09/02/16 39.0 1.89 1.92
T 160902C00039500 C 09/02/16 39.5 1.39 1.42
T 160902C00040000 C 09/02/16 40.0 0.91 0.94
T 160902C00040500 C 09/02/16 40.5 0.47 0.49
T 160902C00041000 C 09/02/16 41.0 0.15 0.16
T 160902C00041500 C 09/02/16 41.5 0.02 0.03
T 160902C00042000 C 09/02/16 42.0 0.00 0.02
T 160902C00042500 C 09/02/16 42.5 0.00 0.02
T 160902C00043000 C 09/02/16 43.0 0.00 0.03
T 160902C00043500 C 09/02/16 43.5 0.00 0.03
T 160902C00044000 C 09/02/16 44.0 0.00 0.02
T 160902C00044500 C 09/02/16 44.5 0.00 0.03
T 160902C00045000 C 09/02/16 45.0 0.00 0.03
T 160902C00045500 C 09/02/16 45.5 0.00 0.03
T 160902C00046000 C 09/02/16 46.0 0.00 0.03
T 160902C00046500 C 09/02/16 46.5 0.00 0.03
T 160902C00047000 C 09/02/16 47.0 0.00 0.03
T 160902C00047500 C 09/02/16 47.5 0.00 0.03
T 160902C00048000 C 09/02/16 48.0 0.00 0.03
T 160902C00048500 C 09/02/16 48.5 0.00 0.03
T 160902C00049000 C 09/02/16 49.0 0.00 0.03
T 160902C00049500 C 09/02/16 49.5 0.00 0.03
T 160902C00050000 C 09/02/16 50.0 0.00 0.03
T 160902C00050500 C 09/02/16 50.5 0.00 0.03
T 160902C00051000 C 09/02/16 51.0 0.00 0.03
T 160902C00051500 C 09/02/16 51.5 0.00 0.03
T 160902C00052000 C 09/02/16 52.0 0.00 0.03
T 160902C00052500 C 09/02/16 52.5 0.00 0.03
T 160902C00053000 C 09/02/16 53.0 0.00 0.03
T 160902C00055000 C 09/02/16 55.0 0.00 0.50
T 160902P00033000 P 09/02/16 33.0 0.00 0.03
T 160902P00034000 P 09/02/16 34.0 0.00 0.03
T 160902P00035000 P 09/02/16 35.0 0.00 0.03
T 160902P00035500 P 09/02/16 35.5 0.00 0.03
T 160902P00036000 P 09/02/16 36.0 0.00 0.03
T 160902P00036500 P 09/02/16 36.5 0.00 0.03
T 160902P00037000 P 09/02/16 37.0 0.00 0.03
T 160902P00037500 P 09/02/16 37.5 0.00 0.03
T 160902P00038000 P 09/02/16 38.0 0.00 0.04
T 160902P00038500 P 09/02/16 38.5 0.00 0.02
T 160902P00039000 P 09/02/16 39.0 0.00 0.02
T 160902P00039500 P 09/02/16 39.5 0.01 0.02
T 160902P00040000 P 09/02/16 40.0 0.03 0.04
T 160902P00040500 P 09/02/16 40.5 0.08 0.09
T 160902P00041000 P 09/02/16 41.0 0.25 0.27
T 160902P00041500 P 09/02/16 41.5 0.62 0.65
T 160902P00042000 P 09/02/16 42.0 1.10 1.13
T 160902P00042500 P 09/02/16 42.5 1.60 1.63
T 160902P00043000 P 09/02/16 43.0 2.09 2.13
T 160902P00043500 P 09/02/16 43.5 2.59 2.63
T 160902P00044000 P 09/02/16 44.0 3.05 3.25
T 160902P00044500 P 09/02/16 44.5 3.30 3.75
T 160902P00045000 P 09/02/16 45.0 3.75 4.20
T 160902P00045500 P 09/02/16 45.5 4.30 4.75
T 160902P00046000 P 09/02/16 46.0 4.80 5.25
T 160902P00046500 P 09/02/16 46.5 5.30 5.75
T 160902P00047000 P 09/02/16 47.0 5.70 6.25
T 160902P00047500 P 09/02/16 47.5 6.20 6.75
T 160902P00048000 P 09/02/16 48.0 6.70 7.25
T 160902P00048500 P 09/02/16 48.5 5.30 9.55
T 160902P00049000 P 09/02/16 49.0 5.85 10.00
T 160902P00049500 P 09/02/16 49.5 6.30 10.35
T 160902P00050000 P 09/02/16 50.0 6.75 10.85
T 160902P00050500 P 09/02/16 50.5 7.30 11.35
T 160902P00051000 P 09/02/16 51.0 7.75 11.85
T 160902P00051500 P 09/02/16 51.5 8.30 12.35
T 160902P00052000 P 09/02/16 52.0 8.75 13.00
T 160902P00052500 P 09/02/16 52.5 9.30 13.25
T 160902P00053000 P 09/02/16 53.0 9.75 14.00
T 160902P00055000 P 09/02/16 55.0 11.75 15.85
T 160909C00034000 C 09/09/16 34.0 6.70 6.95
T 160909C00035000 C 09/09/16 35.0 4.45 8.15
T 160909C00035500 C 09/09/16 35.5 5.25 5.45
T 160909C00036000 C 09/09/16 36.0 4.75 4.95
T 160909C00036500 C 09/09/16 36.5 4.25 4.45
T 160909C00037000 C 09/09/16 37.0 3.75 4.00
T 160909C00037500 C 09/09/16 37.5 3.25 3.50
T 160909C00038000 C 09/09/16 38.0 2.89 2.92
T 160909C00038500 C 09/09/16 38.5 2.40 2.44
T 160909C00039000 C 09/09/16 39.0 1.92 1.95
T 160909C00039500 C 09/09/16 39.5 1.44 1.47
T 160909C00040000 C 09/09/16 40.0 0.99 1.01
T 160909C00040500 C 09/09/16 40.5 0.58 0.60
T 160909C00041000 C 09/09/16 41.0 0.28 0.30
T 160909C00041500 C 09/09/16 41.5 0.10 0.11
T 160909C00042000 C 09/09/16 42.0 0.03 0.04
T 160909C00042500 C 09/09/16 42.5 0.00 0.02
T 160909C00043000 C 09/09/16 43.0 0.00 0.03
T 160909C00043500 C 09/09/16 43.5 0.00 0.03
T 160909C00044000 C 09/09/16 44.0 0.00 0.03
T 160909C00044500 C 09/09/16 44.5 0.00 0.03
T 160909C00045000 C 09/09/16 45.0 0.00 0.03
T 160909C00045500 C 09/09/16 45.5 0.00 0.03
T 160909C00046000 C 09/09/16 46.0 0.00 0.03
T 160909C00046500 C 09/09/16 46.5 0.00 0.03
T 160909C00047000 C 09/09/16 47.0 0.00 0.03
T 160909C00047500 C 09/09/16 47.5 0.00 0.03
T 160909C00048000 C 09/09/16 48.0 0.00 0.03
T 160909C00048500 C 09/09/16 48.5 0.00 0.03
T 160909C00049000 C 09/09/16 49.0 0.00 0.03
T 160909C00049500 C 09/09/16 49.5 0.00 0.03
T 160909C00050000 C 09/09/16 50.0 0.00 0.03
T 160909C00050500 C 09/09/16 50.5 0.00 0.03
T 160909C00051000 C 09/09/16 51.0 0.00 0.03
T 160909C00051500 C 09/09/16 51.5 0.00 0.03
T 160909C00052000 C 09/09/16 52.0 0.00 0.03
T 160909C00052500 C 09/09/16 52.5 0.00 0.03
T 160909C00053000 C 09/09/16 53.0 0.00 0.03
T 160909C00055000 C 09/09/16 55.0 0.00 0.50
T 160909P00034000 P 09/09/16 34.0 0.00 0.03
T 160909P00035000 P 09/09/16 35.0 0.00 0.23
T 160909P00035500 P 09/09/16 35.5 0.00 0.03
T 160909P00036000 P 09/09/16 36.0 0.00 0.03
T 160909P00036500 P 09/09/16 36.5 0.00 0.04
T 160909P00037000 P 09/09/16 37.0 0.00 0.03
T 160909P00037500 P 09/09/16 37.5 0.01 0.02
T 160909P00038000 P 09/09/16 38.0 0.01 0.02
T 160909P00038500 P 09/09/16 38.5 0.02 0.03
T 160909P00039000 P 09/09/16 39.0 0.03 0.04
T 160909P00039500 P 09/09/16 39.5 0.05 0.07
T 160909P00040000 P 09/09/16 40.0 0.10 0.11
T 160909P00040500 P 09/09/16 40.5 0.19 0.21
T 160909P00041000 P 09/09/16 41.0 0.39 0.40
T 160909P00041500 P 09/09/16 41.5 0.71 0.72
T 160909P00042000 P 09/09/16 42.0 1.13 1.16
T 160909P00042500 P 09/09/16 42.5 1.60 1.63
T 160909P00043000 P 09/09/16 43.0 2.10 2.13
T 160909P00043500 P 09/09/16 43.5 2.59 2.62
T 160909P00044000 P 09/09/16 44.0 3.10 3.25
T 160909P00044500 P 09/09/16 44.5 3.30 3.95
T 160909P00045000 P 09/09/16 45.0 3.85 4.25
T 160909P00045500 P 09/09/16 45.5 4.10 4.75
T 160909P00046000 P 09/09/16 46.0 4.80 5.45
T 160909P00046500 P 09/09/16 46.5 5.30 5.75
T 160909P00047000 P 09/09/16 47.0 5.50 6.95
T 160909P00047500 P 09/09/16 47.5 4.35 8.65
T 160909P00048000 P 09/09/16 48.0 5.80 7.50
T 160909P00048500 P 09/09/16 48.5 5.40 9.25
T 160909P00049000 P 09/09/16 49.0 5.80 10.20
T 160909P00049500 P 09/09/16 49.5 6.30 10.90
T 160909P00050000 P 09/09/16 50.0 6.75 11.15
T 160909P00050500 P 09/09/16 50.5 7.30 11.70
T 160909P00051000 P 09/09/16 51.0 7.85 12.40
T 160909P00051500 P 09/09/16 51.5 8.30 12.95
T 160909P00052000 P 09/09/16 52.0 8.70 13.15
T 160909P00052500 P 09/09/16 52.5 9.30 13.95
T 160909P00053000 P 09/09/16 53.0 9.75 14.45
T 160909P00055000 P 09/09/16 55.0 11.85 16.45
T 160916C00024000 C 09/16/16 24.0 15.25 17.00
T 160916C00025000 C 09/16/16 25.0 14.25 16.15
T 160916C00026000 C 09/16/16 26.0 12.85 15.00
T 160916C00027000 C 09/16/16 27.0 11.85 13.95
T 160916C00028000 C 09/16/16 28.0 11.25 12.95
T 160916C00029000 C 09/16/16 29.0 10.25 11.95
T 160916C00030000 C 09/16/16 30.0 10.75 10.95
T 160916C00031000 C 09/16/16 31.0 8.00 10.00
T 160916C00031500 C 09/16/16 31.5 7.50 9.45
T 160916C00032000 C 09/16/16 32.0 7.00 8.95
T 160916C00032500 C 09/16/16 32.5 6.45 8.45
T 160916C00033000 C 09/16/16 33.0 5.95 7.95
T 160916C00033500 C 09/16/16 33.5 7.25 7.50
T 160916C00034000 C 09/16/16 34.0 5.95 7.05
T 160916C00034500 C 09/16/16 34.5 6.25 6.45
T 160916C00035000 C 09/16/16 35.0 5.75 5.95
T 160916C00035500 C 09/16/16 35.5 5.25 5.50
T 160916C00036000 C 09/16/16 36.0 4.75 5.00
T 160916C00036500 C 09/16/16 36.5 4.25 4.50
T 160916C00037000 C 09/16/16 37.0 3.75 4.00
T 160916C00037500 C 09/16/16 37.5 3.30 3.50
T 160916C00038000 C 09/16/16 38.0 2.92 2.96
T 160916C00038500 C 09/16/16 38.5 2.44 2.46
T 160916C00039000 C 09/16/16 39.0 1.97 1.99
T 160916C00039500 C 09/16/16 39.5 1.51 1.53
T 160916C00040000 C 09/16/16 40.0 1.08 1.10
T 160916C00040500 C 09/16/16 40.5 0.70 0.72
T 160916C00041000 C 09/16/16 41.0 0.41 0.42
T 160916C00041500 C 09/16/16 41.5 0.20 0.21
T 160916C00042000 C 09/16/16 42.0 0.08 0.10
T 160916C00042500 C 09/16/16 42.5 0.03 0.04
T 160916C00043000 C 09/16/16 43.0 0.01 0.03
T 160916C00043500 C 09/16/16 43.5 0.00 0.03
T 160916C00044000 C 09/16/16 44.0 0.00 0.01
T 160916C00044500 C 09/16/16 44.5 0.00 0.03
T 160916C00045000 C 09/16/16 45.0 0.00 0.03
T 160916C00045500 C 09/16/16 45.5 0.00 0.03
T 160916C00046000 C 09/16/16 46.0 0.00 0.03
T 160916C00046500 C 09/16/16 46.5 0.00 0.03
T 160916C00047000 C 09/16/16 47.0 0.00 0.03
T 160916C00047500 C 09/16/16 47.5 0.00 0.03
T 160916C00048000 C 09/16/16 48.0 0.00 0.03
T 160916C00048500 C 09/16/16 48.5 0.00 0.03
T 160916C00049000 C 09/16/16 49.0 0.00 0.03
T 160916C00049500 C 09/16/16 49.5 0.00 0.03
T 160916C00050000 C 09/16/16 50.0 0.00 0.03
T 160916C00051000 C 09/16/16 51.0 0.00 0.03
T 160916C00052000 C 09/16/16 52.0 0.00 0.03
T 160916C00053000 C 09/16/16 53.0 0.00 0.03
T 160916C00055000 C 09/16/16 55.0 0.00 0.03
T 160916C00060000 C 09/16/16 60.0 0.00 0.03
T 160916P00024000 P 09/16/16 24.0 0.00 0.03
T 160916P00025000 P 09/16/16 25.0 0.00 0.03
T 160916P00026000 P 09/16/16 26.0 0.00 0.03
T 160916P00027000 P 09/16/16 27.0 0.00 0.02
T 160916P00028000 P 09/16/16 28.0 0.00 0.01
T 160916P00029000 P 09/16/16 29.0 0.00 0.01
T 160916P00030000 P 09/16/16 30.0 0.00 0.01
T 160916P00031000 P 09/16/16 31.0 0.00 0.01
T 160916P00031500 P 09/16/16 31.5 0.00 0.03
T 160916P00032000 P 09/16/16 32.0 0.00 0.03
T 160916P00032500 P 09/16/16 32.5 0.00 0.03
T 160916P00033000 P 09/16/16 33.0 0.00 0.03
T 160916P00033500 P 09/16/16 33.5 0.00 0.03
T 160916P00034000 P 09/16/16 34.0 0.00 0.01
T 160916P00034500 P 09/16/16 34.5 0.00 0.03
T 160916P00035000 P 09/16/16 35.0 0.00 0.01
T 160916P00035500 P 09/16/16 35.5 0.00 0.04
T 160916P00036000 P 09/16/16 36.0 0.01 0.02
T 160916P00036500 P 09/16/16 36.5 0.01 0.02
T 160916P00037000 P 09/16/16 37.0 0.02 0.03
T 160916P00037500 P 09/16/16 37.5 0.02 0.04
T 160916P00038000 P 09/16/16 38.0 0.03 0.05
T 160916P00038500 P 09/16/16 38.5 0.05 0.06
T 160916P00039000 P 09/16/16 39.0 0.08 0.09
T 160916P00039500 P 09/16/16 39.5 0.11 0.13
T 160916P00040000 P 09/16/16 40.0 0.18 0.20
T 160916P00040500 P 09/16/16 40.5 0.31 0.32
T 160916P00041000 P 09/16/16 41.0 0.50 0.52
T 160916P00041500 P 09/16/16 41.5 0.80 0.82
T 160916P00042000 P 09/16/16 42.0 1.18 1.21
T 160916P00042500 P 09/16/16 42.5 1.63 1.66
T 160916P00043000 P 09/16/16 43.0 2.11 2.14
T 160916P00043500 P 09/16/16 43.5 2.59 2.63
T 160916P00044000 P 09/16/16 44.0 3.10 3.25
T 160916P00044500 P 09/16/16 44.5 3.30 3.75
T 160916P00045000 P 09/16/16 45.0 4.10 4.25
T 160916P00045500 P 09/16/16 45.5 4.30 4.75
T 160916P00046000 P 09/16/16 46.0 4.05 5.25
T 160916P00046500 P 09/16/16 46.5 5.30 5.75
T 160916P00047000 P 09/16/16 47.0 5.65 6.50
T 160916P00047500 P 09/16/16 47.5 5.55 7.20
T 160916P00048000 P 09/16/16 48.0 6.65 7.30
T 160916P00048500 P 09/16/16 48.5 6.90 7.80
T 160916P00049000 P 09/16/16 49.0 5.85 10.05
T 160916P00049500 P 09/16/16 49.5 6.55 9.60
T 160916P00050000 P 09/16/16 50.0 6.95 9.60
T 160916P00051000 P 09/16/16 51.0 8.05 10.65
T 160916P00052000 P 09/16/16 52.0 8.85 11.75
T 160916P00053000 P 09/16/16 53.0 10.05 12.90
T 160916P00055000 P 09/16/16 55.0 11.85 14.90
T 160916P00060000 P 09/16/16 60.0 16.85 20.50
T 160923C00034000 C 09/23/16 34.0 6.75 6.95
T 160923C00035000 C 09/23/16 35.0 5.75 6.05
T 160923C00035500 C 09/23/16 35.5 5.30 5.50
T 160923C00036000 C 09/23/16 36.0 4.80 5.00
T 160923C00036500 C 09/23/16 36.5 4.30 4.50
T 160923C00037000 C 09/23/16 37.0 3.80 4.00
T 160923C00037500 C 09/23/16 37.5 3.30 3.55
T 160923C00038000 C 09/23/16 38.0 2.96 3.05
T 160923C00038500 C 09/23/16 38.5 2.48 2.51
T 160923C00039000 C 09/23/16 39.0 2.02 2.05
T 160923C00039500 C 09/23/16 39.5 1.58 1.60
T 160923C00040000 C 09/23/16 40.0 1.17 1.19
T 160923C00040500 C 09/23/16 40.5 0.80 0.82
T 160923C00041000 C 09/23/16 41.0 0.50 0.53
T 160923C00041500 C 09/23/16 41.5 0.28 0.30
T 160923C00042000 C 09/23/16 42.0 0.13 0.16
T 160923C00042500 C 09/23/16 42.5 0.06 0.09
T 160923C00043000 C 09/23/16 43.0 0.03 0.05
T 160923C00043500 C 09/23/16 43.5 0.00 0.03
T 160923C00044000 C 09/23/16 44.0 0.00 0.02
T 160923C00044500 C 09/23/16 44.5 0.00 0.03
T 160923C00045000 C 09/23/16 45.0 0.00 0.03
T 160923C00045500 C 09/23/16 45.5 0.00 0.03
T 160923C00046000 C 09/23/16 46.0 0.00 0.03
T 160923C00046500 C 09/23/16 46.5 0.00 0.03
T 160923C00047000 C 09/23/16 47.0 0.00 0.03
T 160923C00047500 C 09/23/16 47.5 0.00 0.03
T 160923C00048000 C 09/23/16 48.0 0.00 0.03
T 160923C00048500 C 09/23/16 48.5 0.00 0.03
T 160923C00049000 C 09/23/16 49.0 0.00 0.03
T 160923C00049500 C 09/23/16 49.5 0.00 0.03
T 160923C00050000 C 09/23/16 50.0 0.00 0.03
T 160923C00050500 C 09/23/16 50.5 0.00 0.03
T 160923C00051000 C 09/23/16 51.0 0.00 0.03
T 160923C00051500 C 09/23/16 51.5 0.00 0.03
T 160923C00052000 C 09/23/16 52.0 0.00 0.03
T 160923C00052500 C 09/23/16 52.5 0.00 0.03
T 160923C00053000 C 09/23/16 53.0 0.00 0.03
T 160923C00055000 C 09/23/16 55.0 0.00 0.03
T 160923P00034000 P 09/23/16 34.0 0.00 0.04
T 160923P00035000 P 09/23/16 35.0 0.00 0.05
T 160923P00035500 P 09/23/16 35.5 0.00 0.05
T 160923P00036000 P 09/23/16 36.0 0.00 0.06
T 160923P00036500 P 09/23/16 36.5 0.01 0.07
T 160923P00037000 P 09/23/16 37.0 0.02 0.05
T 160923P00037500 P 09/23/16 37.5 0.02 0.07
T 160923P00038000 P 09/23/16 38.0 0.04 0.09
T 160923P00038500 P 09/23/16 38.5 0.09 0.12
T 160923P00039000 P 09/23/16 39.0 0.12 0.16
T 160923P00039500 P 09/23/16 39.5 0.18 0.21
T 160923P00040000 P 09/23/16 40.0 0.27 0.29
T 160923P00040500 P 09/23/16 40.5 0.40 0.42
T 160923P00041000 P 09/23/16 41.0 0.61 0.63
T 160923P00041500 P 09/23/16 41.5 0.89 0.91
T 160923P00042000 P 09/23/16 42.0 1.24 1.27
T 160923P00042500 P 09/23/16 42.5 1.66 1.69
T 160923P00043000 P 09/23/16 43.0 2.12 2.15
T 160923P00043500 P 09/23/16 43.5 2.60 2.63
T 160923P00044000 P 09/23/16 44.0 3.05 3.25
T 160923P00044500 P 09/23/16 44.5 3.55 3.75
T 160923P00045000 P 09/23/16 45.0 3.80 4.25
T 160923P00045500 P 09/23/16 45.5 4.20 4.75
T 160923P00046000 P 09/23/16 46.0 4.65 5.45
T 160923P00046500 P 09/23/16 46.5 5.30 5.75
T 160923P00047000 P 09/23/16 47.0 5.70 6.25
T 160923P00047500 P 09/23/16 47.5 6.10 6.80
T 160923P00048000 P 09/23/16 48.0 6.70 7.25
T 160923P00048500 P 09/23/16 48.5 5.30 9.65
T 160923P00049000 P 09/23/16 49.0 6.10 8.55
T 160923P00049500 P 09/23/16 49.5 6.35 10.90
T 160923P00050000 P 09/23/16 50.0 6.90 10.15
T 160923P00050500 P 09/23/16 50.5 7.40 11.95
T 160923P00051000 P 09/23/16 51.0 8.10 12.40
T 160923P00051500 P 09/23/16 51.5 8.65 12.80
T 160923P00052000 P 09/23/16 52.0 9.10 13.45
T 160923P00052500 P 09/23/16 52.5 9.60 13.95
T 160923P00053000 P 09/23/16 53.0 10.05 14.40
T 160923P00055000 P 09/23/16 55.0 12.05 14.70
T 160930C00035000 C 09/30/16 35.0 5.80 6.00
T 160930C00036000 C 09/30/16 36.0 4.80 5.00
T 160930C00036500 C 09/30/16 36.5 4.30 4.55
T 160930C00037000 C 09/30/16 37.0 3.80 4.05
T 160930C00037500 C 09/30/16 37.5 3.35 3.55
T 160930C00038000 C 09/30/16 38.0 2.99 3.10
T 160930C00038500 C 09/30/16 38.5 2.52 2.55
T 160930C00039000 C 09/30/16 39.0 2.07 2.10
T 160930C00039500 C 09/30/16 39.5 1.64 1.66
T 160930C00040000 C 09/30/16 40.0 1.24 1.26
T 160930C00040500 C 09/30/16 40.5 0.88 0.91
T 160930C00041000 C 09/30/16 41.0 0.59 0.61
T 160930C00041500 C 09/30/16 41.5 0.35 0.38
T 160930C00042000 C 09/30/16 42.0 0.19 0.22
T 160930C00042500 C 09/30/16 42.5 0.09 0.12
T 160930C00043000 C 09/30/16 43.0 0.05 0.10
T 160930C00043500 C 09/30/16 43.5 0.01 0.06
T 160930C00044000 C 09/30/16 44.0 0.00 0.04
T 160930C00044500 C 09/30/16 44.5 0.00 0.03
T 160930C00045000 C 09/30/16 45.0 0.00 0.03
T 160930C00045500 C 09/30/16 45.5 0.00 0.03
T 160930C00046000 C 09/30/16 46.0 0.00 0.03
T 160930C00046500 C 09/30/16 46.5 0.00 0.03
T 160930C00047000 C 09/30/16 47.0 0.00 0.03
T 160930C00047500 C 09/30/16 47.5 0.00 0.03
T 160930C00048000 C 09/30/16 48.0 0.00 0.03
T 160930C00048500 C 09/30/16 48.5 0.00 0.03
T 160930C00049000 C 09/30/16 49.0 0.00 0.03
T 160930C00049500 C 09/30/16 49.5 0.00 0.03
T 160930C00050000 C 09/30/16 50.0 0.00 0.03
T 160930C00050500 C 09/30/16 50.5 0.00 0.03
T 160930C00051000 C 09/30/16 51.0 0.00 0.04
T 160930C00051500 C 09/30/16 51.5 0.00 0.04
T 160930C00052000 C 09/30/16 52.0 0.00 0.04
T 160930C00052500 C 09/30/16 52.5 0.00 0.04
T 160930C00053000 C 09/30/16 53.0 0.00 0.04
T 160930P00035000 P 09/30/16 35.0 0.00 0.06
T 160930P00036000 P 09/30/16 36.0 0.01 0.07
T 160930P00036500 P 09/30/16 36.5 0.02 0.08
T 160930P00037000 P 09/30/16 37.0 0.03 0.09
T 160930P00037500 P 09/30/16 37.5 0.05 0.11
T 160930P00038000 P 09/30/16 38.0 0.06 0.13
T 160930P00038500 P 09/30/16 38.5 0.10 0.16
T 160930P00039000 P 09/30/16 39.0 0.17 0.20
T 160930P00039500 P 09/30/16 39.5 0.23 0.26
T 160930P00040000 P 09/30/16 40.0 0.33 0.36
T 160930P00040500 P 09/30/16 40.5 0.48 0.50
T 160930P00041000 P 09/30/16 41.0 0.68 0.70
T 160930P00041500 P 09/30/16 41.5 0.96 0.97
T 160930P00042000 P 09/30/16 42.0 1.30 1.32
T 160930P00042500 P 09/30/16 42.5 1.69 1.72
T 160930P00043000 P 09/30/16 43.0 2.13 2.17
T 160930P00043500 P 09/30/16 43.5 2.62 2.64
T 160930P00044000 P 09/30/16 44.0 3.05 3.25
T 160930P00044500 P 09/30/16 44.5 3.60 3.75
T 160930P00045000 P 09/30/16 45.0 3.80 4.25
T 160930P00045500 P 09/30/16 45.5 4.30 4.75
T 160930P00046000 P 09/30/16 46.0 4.80 5.25
T 160930P00046500 P 09/30/16 46.5 5.30 5.75
T 160930P00047000 P 09/30/16 47.0 5.70 6.30
T 160930P00047500 P 09/30/16 47.5 6.20 6.80
T 160930P00048000 P 09/30/16 48.0 6.70 7.30
T 160930P00048500 P 09/30/16 48.5 5.35 8.10
T 160930P00049000 P 09/30/16 49.0 6.10 8.80
T 160930P00049500 P 09/30/16 49.5 6.40 10.90
T 160930P00050000 P 09/30/16 50.0 6.85 11.00
T 160930P00050500 P 09/30/16 50.5 7.35 10.65
T 160930P00051000 P 09/30/16 51.0 7.85 10.75
T 160930P00051500 P 09/30/16 51.5 8.35 11.65
T 160930P00052000 P 09/30/16 52.0 9.10 11.80
T 160930P00052500 P 09/30/16 52.5 9.35 13.90
T 160930P00053000 P 09/30/16 53.0 9.70 12.70
T 161007C00033500 C 10/07/16 33.5 7.25 7.55
T 161007C00034000 C 10/07/16 34.0 6.75 7.00
T 161007C00034500 C 10/07/16 34.5 6.30 6.50
T 161007C00035000 C 10/07/16 35.0 5.80 6.00
T 161007C00035500 C 10/07/16 35.5 5.30 5.50
T 161007C00036000 C 10/07/16 36.0 4.80 5.05
T 161007C00036500 C 10/07/16 36.5 4.30 4.55
T 161007C00037000 C 10/07/16 37.0 3.80 4.05
T 161007C00037500 C 10/07/16 37.5 3.35 3.65
T 161007C00038000 C 10/07/16 38.0 2.96 3.05
T 161007C00038500 C 10/07/16 38.5 2.52 2.56
T 161007C00039000 C 10/07/16 39.0 2.07 2.10
T 161007C00039500 C 10/07/16 39.5 1.64 1.67
T 161007C00040000 C 10/07/16 40.0 1.25 1.27
T 161007C00040500 C 10/07/16 40.5 0.90 0.92
T 161007C00041000 C 10/07/16 41.0 0.61 0.63
T 161007C00041500 C 10/07/16 41.5 0.39 0.41
T 161007C00042000 C 10/07/16 42.0 0.22 0.25
T 161007C00042500 C 10/07/16 42.5 0.12 0.17
T 161007C00043000 C 10/07/16 43.0 0.06 0.09
T 161007C00043500 C 10/07/16 43.5 0.02 0.08
T 161007C00044000 C 10/07/16 44.0 0.00 0.06
T 161007C00044500 C 10/07/16 44.5 0.00 0.04
T 161007C00045000 C 10/07/16 45.0 0.00 0.03
T 161007C00045500 C 10/07/16 45.5 0.00 0.03
T 161007C00046000 C 10/07/16 46.0 0.00 0.03
T 161007C00046500 C 10/07/16 46.5 0.00 0.03
T 161007C00047000 C 10/07/16 47.0 0.00 0.03
T 161007C00047500 C 10/07/16 47.5 0.00 0.03
T 161007C00048000 C 10/07/16 48.0 0.00 0.03
T 161007C00048500 C 10/07/16 48.5 0.00 0.03
T 161007P00033500 P 10/07/16 33.5 0.00 0.06
T 161007P00034000 P 10/07/16 34.0 0.01 0.07
T 161007P00034500 P 10/07/16 34.5 0.01 0.07
T 161007P00035000 P 10/07/16 35.0 0.02 0.08
T 161007P00035500 P 10/07/16 35.5 0.03 0.09
T 161007P00036000 P 10/07/16 36.0 0.04 0.10
T 161007P00036500 P 10/07/16 36.5 0.05 0.11
T 161007P00037000 P 10/07/16 37.0 0.07 0.13
T 161007P00037500 P 10/07/16 37.5 0.09 0.16
T 161007P00038000 P 10/07/16 38.0 0.13 0.23
T 161007P00038500 P 10/07/16 38.5 0.20 0.25
T 161007P00039000 P 10/07/16 39.0 0.29 0.31
T 161007P00039500 P 10/07/16 39.5 0.39 0.41
T 161007P00040000 P 10/07/16 40.0 0.54 0.56
T 161007P00040500 P 10/07/16 40.5 0.74 0.77
T 161007P00041000 P 10/07/16 41.0 1.01 1.03
T 161007P00041500 P 10/07/16 41.5 1.33 1.36
T 161007P00042000 P 10/07/16 42.0 1.71 1.74
T 161007P00042500 P 10/07/16 42.5 2.14 2.17
T 161007P00043000 P 10/07/16 43.0 2.58 2.63
T 161007P00043500 P 10/07/16 43.5 3.00 3.25
T 161007P00044000 P 10/07/16 44.0 3.30 3.75
T 161007P00044500 P 10/07/16 44.5 3.95 4.25
T 161007P00045000 P 10/07/16 45.0 4.30 4.75
T 161007P00045500 P 10/07/16 45.5 4.70 5.25
T 161007P00046000 P 10/07/16 46.0 5.20 5.75
T 161007P00046500 P 10/07/16 46.5 5.65 6.25
T 161007P00047000 P 10/07/16 47.0 6.15 6.75
T 161007P00047500 P 10/07/16 47.5 6.65 7.25
T 161007P00048000 P 10/07/16 48.0 5.20 9.55
T 161007P00048500 P 10/07/16 48.5 5.75 8.25
T 161021C00018000 C 10/21/16 18.0 20.60 23.50
T 161021C00019000 C 10/21/16 19.0 19.60 23.10
T 161021C00020000 C 10/21/16 20.0 18.90 21.00
T 161021C00021000 C 10/21/16 21.0 17.90 22.00
T 161021C00022000 C 10/21/16 22.0 16.90 21.00
T 161021C00023000 C 10/21/16 23.0 15.90 20.00
T 161021C00024000 C 10/21/16 24.0 14.90 19.00
T 161021C00025000 C 10/21/16 25.0 13.90 16.00
T 161021C00026000 C 10/21/16 26.0 12.90 15.00
T 161021C00027000 C 10/21/16 27.0 11.90 14.25
T 161021C00028000 C 10/21/16 28.0 10.90 13.05
T 161021C00029000 C 10/21/16 29.0 10.00 12.00
T 161021C00030000 C 10/21/16 30.0 9.45 11.15
T 161021C00031000 C 10/21/16 31.0 7.90 10.25
T 161021C00032000 C 10/21/16 32.0 6.90 9.00
T 161021C00033000 C 10/21/16 33.0 7.75 7.95
T 161021C00034000 C 10/21/16 34.0 6.80 6.95
T 161021C00035000 C 10/21/16 35.0 5.80 6.00
T 161021C00036000 C 10/21/16 36.0 4.80 5.00
T 161021C00037000 C 10/21/16 37.0 3.85 4.05
T 161021C00038000 C 10/21/16 38.0 3.00 3.15
T 161021C00039000 C 10/21/16 39.0 2.10 2.12
T 161021C00040000 C 10/21/16 40.0 1.30 1.32
T 161021C00041000 C 10/21/16 41.0 0.68 0.70
T 161021C00042000 C 10/21/16 42.0 0.29 0.30
T 161021C00043000 C 10/21/16 43.0 0.10 0.11
T 161021C00044000 C 10/21/16 44.0 0.03 0.04
T 161021C00045000 C 10/21/16 45.0 0.01 0.03
T 161021C00046000 C 10/21/16 46.0 0.00 0.03
T 161021C00047000 C 10/21/16 47.0 0.00 0.02
T 161021C00048000 C 10/21/16 48.0 0.00 0.02
T 161021C00049000 C 10/21/16 49.0 0.00 0.02
T 161021C00050000 C 10/21/16 50.0 0.00 0.02
T 161021P00018000 P 10/21/16 18.0 0.00 0.02
T 161021P00019000 P 10/21/16 19.0 0.00 0.02
T 161021P00020000 P 10/21/16 20.0 0.00 0.02
T 161021P00021000 P 10/21/16 21.0 0.00 0.02
T 161021P00022000 P 10/21/16 22.0 0.00 0.02
T 161021P00023000 P 10/21/16 23.0 0.00 0.02
T 161021P00024000 P 10/21/16 24.0 0.00 0.02
T 161021P00025000 P 10/21/16 25.0 0.00 0.03
T 161021P00026000 P 10/21/16 26.0 0.01 0.03
T 161021P00027000 P 10/21/16 27.0 0.01 0.03
T 161021P00028000 P 10/21/16 28.0 0.01 0.04
T 161021P00029000 P 10/21/16 29.0 0.01 0.02
T 161021P00030000 P 10/21/16 30.0 0.02 0.03
T 161021P00031000 P 10/21/16 31.0 0.02 0.04
T 161021P00032000 P 10/21/16 32.0 0.03 0.05
T 161021P00033000 P 10/21/16 33.0 0.04 0.06
T 161021P00034000 P 10/21/16 34.0 0.06 0.07
T 161021P00035000 P 10/21/16 35.0 0.08 0.10
T 161021P00036000 P 10/21/16 36.0 0.10 0.12
T 161021P00037000 P 10/21/16 37.0 0.16 0.17
T 161021P00038000 P 10/21/16 38.0 0.24 0.26
T 161021P00039000 P 10/21/16 39.0 0.40 0.43
T 161021P00040000 P 10/21/16 40.0 0.68 0.70
T 161021P00041000 P 10/21/16 41.0 1.14 1.16
T 161021P00042000 P 10/21/16 42.0 1.80 1.83
T 161021P00043000 P 10/21/16 43.0 2.65 2.67
T 161021P00044000 P 10/21/16 44.0 3.50 3.75
T 161021P00045000 P 10/21/16 45.0 4.50 4.75
T 161021P00046000 P 10/21/16 46.0 5.35 5.90
T 161021P00047000 P 10/21/16 47.0 6.15 6.75
T 161021P00048000 P 10/21/16 48.0 6.30 7.70
T 161021P00049000 P 10/21/16 49.0 6.25 9.05
T 161021P00050000 P 10/21/16 50.0 7.60 10.05
T 161118C00028000 C 11/18/16 28.0 11.75 13.10
T 161118C00029000 C 11/18/16 29.0 11.30 12.10
T 161118C00030000 C 11/18/16 30.0 10.60 11.40
T 161118C00031000 C 11/18/16 31.0 9.60 10.40
T 161118C00032000 C 11/18/16 32.0 8.65 9.20
T 161118C00033000 C 11/18/16 33.0 7.65 8.15
T 161118C00034000 C 11/18/16 34.0 6.75 7.15
T 161118C00035000 C 11/18/16 35.0 5.70 6.10
T 161118C00036000 C 11/18/16 36.0 4.80 5.20
T 161118C00037000 C 11/18/16 37.0 3.80 4.25
T 161118C00038000 C 11/18/16 38.0 3.05 3.15
T 161118C00039000 C 11/18/16 39.0 2.15 2.30
T 161118C00040000 C 11/18/16 40.0 1.51 1.53
T 161118C00041000 C 11/18/16 41.0 0.93 0.94
T 161118C00042000 C 11/18/16 42.0 0.49 0.52
T 161118C00043000 C 11/18/16 43.0 0.23 0.26
T 161118C00044000 C 11/18/16 44.0 0.10 0.12
T 161118C00045000 C 11/18/16 45.0 0.04 0.08
T 161118C00046000 C 11/18/16 46.0 0.01 0.05
T 161118C00047000 C 11/18/16 47.0 0.00 0.03
T 161118C00048000 C 11/18/16 48.0 0.00 0.03
T 161118C00049000 C 11/18/16 49.0 0.00 0.03
T 161118C00050000 C 11/18/16 50.0 0.00 0.02
T 161118C00055000 C 11/18/16 55.0 0.00 0.02
T 161118P00028000 P 11/18/16 28.0 0.03 0.06
T 161118P00029000 P 11/18/16 29.0 0.03 0.07
T 161118P00030000 P 11/18/16 30.0 0.04 0.08
T 161118P00031000 P 11/18/16 31.0 0.05 0.09
T 161118P00032000 P 11/18/16 32.0 0.07 0.11
T 161118P00033000 P 11/18/16 33.0 0.09 0.13
T 161118P00034000 P 11/18/16 34.0 0.12 0.16
T 161118P00035000 P 11/18/16 35.0 0.17 0.19
T 161118P00036000 P 11/18/16 36.0 0.23 0.25
T 161118P00037000 P 11/18/16 37.0 0.32 0.35
T 161118P00038000 P 11/18/16 38.0 0.46 0.48
T 161118P00039000 P 11/18/16 39.0 0.67 0.69
T 161118P00040000 P 11/18/16 40.0 0.99 1.00
T 161118P00041000 P 11/18/16 41.0 1.43 1.45
T 161118P00042000 P 11/18/16 42.0 2.02 2.06
T 161118P00043000 P 11/18/16 43.0 2.77 2.81
T 161118P00044000 P 11/18/16 44.0 3.45 3.85
T 161118P00045000 P 11/18/16 45.0 4.40 4.80
T 161118P00046000 P 11/18/16 46.0 5.15 5.85
T 161118P00047000 P 11/18/16 47.0 6.35 6.85
T 161118P00048000 P 11/18/16 48.0 5.45 9.25
T 161118P00049000 P 11/18/16 49.0 6.45 10.25
T 161118P00050000 P 11/18/16 50.0 7.50 9.85
T 161118P00055000 P 11/18/16 55.0 12.50 14.90
T 161216C00028000 C 12/16/16 28.0 11.75 13.10
T 161216C00029000 C 12/16/16 29.0 11.30 12.15
T 161216C00030000 C 12/16/16 30.0 10.30 11.15
T 161216C00031000 C 12/16/16 31.0 9.65 10.15
T 161216C00032000 C 12/16/16 32.0 8.65 9.15
T 161216C00033000 C 12/16/16 33.0 7.75 8.15
T 161216C00034000 C 12/16/16 34.0 6.75 7.25
T 161216C00035000 C 12/16/16 35.0 5.75 6.20
T 161216C00036000 C 12/16/16 36.0 4.85 5.10
T 161216C00037000 C 12/16/16 37.0 3.90 4.30
T 161216C00038000 C 12/16/16 38.0 3.10 3.25
T 161216C00039000 C 12/16/16 39.0 2.37 2.40
T 161216C00040000 C 12/16/16 40.0 1.67 1.70
T 161216C00041000 C 12/16/16 41.0 1.10 1.12
T 161216C00042000 C 12/16/16 42.0 0.66 0.69
T 161216C00043000 C 12/16/16 43.0 0.35 0.39
T 161216C00044000 C 12/16/16 44.0 0.18 0.21
T 161216C00045000 C 12/16/16 45.0 0.08 0.12
T 161216C00046000 C 12/16/16 46.0 0.03 0.08
T 161216C00047000 C 12/16/16 47.0 0.01 0.05
T 161216C00048000 C 12/16/16 48.0 0.00 0.04
T 161216C00049000 C 12/16/16 49.0 0.00 0.03
T 161216P00028000 P 12/16/16 28.0 0.05 0.09
T 161216P00029000 P 12/16/16 29.0 0.07 0.11
T 161216P00030000 P 12/16/16 30.0 0.09 0.13
T 161216P00031000 P 12/16/16 31.0 0.11 0.15
T 161216P00032000 P 12/16/16 32.0 0.13 0.17
T 161216P00033000 P 12/16/16 33.0 0.16 0.20
T 161216P00034000 P 12/16/16 34.0 0.20 0.24
T 161216P00035000 P 12/16/16 35.0 0.26 0.28
T 161216P00036000 P 12/16/16 36.0 0.33 0.37
T 161216P00037000 P 12/16/16 37.0 0.44 0.47
T 161216P00038000 P 12/16/16 38.0 0.60 0.62
T 161216P00039000 P 12/16/16 39.0 0.83 0.85
T 161216P00040000 P 12/16/16 40.0 1.16 1.18
T 161216P00041000 P 12/16/16 41.0 1.61 1.63
T 161216P00042000 P 12/16/16 42.0 2.18 2.22
T 161216P00043000 P 12/16/16 43.0 2.89 2.96
T 161216P00044000 P 12/16/16 44.0 3.50 3.95
T 161216P00045000 P 12/16/16 45.0 4.40 4.85
T 161216P00046000 P 12/16/16 46.0 5.35 5.80
T 161216P00047000 P 12/16/16 47.0 6.35 6.85
T 161216P00048000 P 12/16/16 48.0 6.15 9.55
T 161216P00049000 P 12/16/16 49.0 6.40 10.30
T 170120C00018000 C 01/20/17 18.0 20.90 24.85
T 170120C00019000 C 01/20/17 19.0 20.75 23.05
T 170120C00020000 C 01/20/17 20.0 19.75 22.05
T 170120C00021000 C 01/20/17 21.0 19.25 20.85
T 170120C00022000 C 01/20/17 22.0 18.25 19.85
T 170120C00023000 C 01/20/17 23.0 17.25 18.85
T 170120C00024000 C 01/20/17 24.0 16.25 17.85
T 170120C00025000 C 01/20/17 25.0 15.25 16.10
T 170120C00026000 C 01/20/17 26.0 14.25 15.20
T 170120C00027000 C 01/20/17 27.0 13.25 14.25
T 170120C00028000 C 01/20/17 28.0 12.25 13.10
T 170120C00029000 C 01/20/17 29.0 11.65 12.20
T 170120C00030000 C 01/20/17 30.0 10.65 11.50
T 170120C00031000 C 01/20/17 31.0 9.70 10.15
T 170120C00032000 C 01/20/17 32.0 8.75 9.15
T 170120C00033000 C 01/20/17 33.0 7.75 8.20
T 170120C00034000 C 01/20/17 34.0 6.70 7.20
T 170120C00035000 C 01/20/17 35.0 5.80 6.45
T 170120C00036000 C 01/20/17 36.0 4.85 5.15
T 170120C00037000 C 01/20/17 37.0 4.05 4.20
T 170120C00038000 C 01/20/17 38.0 3.15 3.30
T 170120C00039000 C 01/20/17 39.0 2.45 2.52
T 170120C00040000 C 01/20/17 40.0 1.78 1.81
T 170120C00041000 C 01/20/17 41.0 1.23 1.25
T 170120C00042000 C 01/20/17 42.0 0.79 0.81
T 170120C00043000 C 01/20/17 43.0 0.47 0.50
T 170120C00044000 C 01/20/17 44.0 0.26 0.29
T 170120C00045000 C 01/20/17 45.0 0.14 0.15
T 170120C00046000 C 01/20/17 46.0 0.07 0.08
T 170120C00047000 C 01/20/17 47.0 0.03 0.04
T 170120C00048000 C 01/20/17 48.0 0.01 0.06
T 170120C00049000 C 01/20/17 49.0 0.00 0.04
T 170120C00050000 C 01/20/17 50.0 0.00 0.03
T 170120P00018000 P 01/20/17 18.0 0.00 0.03
T 170120P00019000 P 01/20/17 19.0 0.01 0.04
T 170120P00020000 P 01/20/17 20.0 0.01 0.04
T 170120P00021000 P 01/20/17 21.0 0.02 0.05
T 170120P00022000 P 01/20/17 22.0 0.03 0.07
T 170120P00023000 P 01/20/17 23.0 0.04 0.08
T 170120P00024000 P 01/20/17 24.0 0.05 0.07
T 170120P00025000 P 01/20/17 25.0 0.06 0.08
T 170120P00026000 P 01/20/17 26.0 0.08 0.10
T 170120P00027000 P 01/20/17 27.0 0.09 0.12
T 170120P00028000 P 01/20/17 28.0 0.12 0.14
T 170120P00029000 P 01/20/17 29.0 0.15 0.16
T 170120P00030000 P 01/20/17 30.0 0.17 0.19
T 170120P00031000 P 01/20/17 31.0 0.20 0.22
T 170120P00032000 P 01/20/17 32.0 0.24 0.26
T 170120P00033000 P 01/20/17 33.0 0.28 0.31
T 170120P00034000 P 01/20/17 34.0 0.34 0.37
T 170120P00035000 P 01/20/17 35.0 0.42 0.45
T 170120P00036000 P 01/20/17 36.0 0.53 0.55
T 170120P00037000 P 01/20/17 37.0 0.68 0.72
T 170120P00038000 P 01/20/17 38.0 0.90 0.93
T 170120P00039000 P 01/20/17 39.0 1.18 1.22
T 170120P00040000 P 01/20/17 40.0 1.56 1.58
T 170120P00041000 P 01/20/17 41.0 2.02 2.10
T 170120P00042000 P 01/20/17 42.0 2.63 2.71
T 170120P00043000 P 01/20/17 43.0 3.35 3.45
T 170120P00044000 P 01/20/17 44.0 3.95 4.35
T 170120P00045000 P 01/20/17 45.0 4.85 5.30
T 170120P00046000 P 01/20/17 46.0 5.75 6.25
T 170120P00047000 P 01/20/17 47.0 6.75 7.35
T 170120P00048000 P 01/20/17 48.0 7.70 8.25
T 170120P00049000 P 01/20/17 49.0 8.65 9.25
T 170120P00050000 P 01/20/17 50.0 7.65 11.40
T 170421C00022000 C 04/21/17 22.0 18.25 19.85
T 170421C00023000 C 04/21/17 23.0 16.75 18.45
T 170421C00024000 C 04/21/17 24.0 15.75 17.30
T 170421C00025000 C 04/21/17 25.0 15.30 16.90
T 170421C00026000 C 04/21/17 26.0 14.30 15.25
T 170421C00027000 C 04/21/17 27.0 12.75 14.30
T 170421C00028000 C 04/21/17 28.0 11.05 13.35
T 170421C00029000 C 04/21/17 29.0 11.30 12.25
T 170421C00030000 C 04/21/17 30.0 10.30 11.90
T 170421C00031000 C 04/21/17 31.0 9.65 10.40
T 170421C00032000 C 04/21/17 32.0 8.75 9.20
T 170421C00033000 C 04/21/17 33.0 6.30 8.20
T 170421C00034000 C 04/21/17 34.0 6.80 7.25
T 170421C00035000 C 04/21/17 35.0 5.90 6.30
T 170421C00036000 C 04/21/17 36.0 4.75 5.40
T 170421C00037000 C 04/21/17 37.0 4.20 4.35
T 170421C00038000 C 04/21/17 38.0 3.40 3.55
T 170421C00039000 C 04/21/17 39.0 2.75 2.83
T 170421C00040000 C 04/21/17 40.0 2.12 2.18
T 170421C00041000 C 04/21/17 41.0 1.59 1.64
T 170421C00042000 C 04/21/17 42.0 1.15 1.20
T 170421C00043000 C 04/21/17 43.0 0.80 0.85
T 170421C00044000 C 04/21/17 44.0 0.54 0.58
T 170421C00045000 C 04/21/17 45.0 0.35 0.38
T 170421C00046000 C 04/21/17 46.0 0.22 0.25
T 170421C00047000 C 04/21/17 47.0 0.13 0.18
T 170421C00048000 C 04/21/17 48.0 0.08 0.13
T 170421C00049000 C 04/21/17 49.0 0.04 0.10
T 170421C00050000 C 04/21/17 50.0 0.02 0.08
T 170421C00055000 C 04/21/17 55.0 0.00 0.03
T 170421C00060000 C 04/21/17 60.0 0.00 0.03
T 170421P00022000 P 04/21/17 22.0 0.11 0.14
T 170421P00023000 P 04/21/17 23.0 0.13 0.16
T 170421P00024000 P 04/21/17 24.0 0.15 0.18
T 170421P00025000 P 04/21/17 25.0 0.17 0.21
T 170421P00026000 P 04/21/17 26.0 0.20 0.24
T 170421P00027000 P 04/21/17 27.0 0.23 0.27
T 170421P00028000 P 04/21/17 28.0 0.26 0.31
T 170421P00029000 P 04/21/17 29.0 0.30 0.35
T 170421P00030000 P 04/21/17 30.0 0.35 0.40
T 170421P00031000 P 04/21/17 31.0 0.40 0.45
T 170421P00032000 P 04/21/17 32.0 0.48 0.52
T 170421P00033000 P 04/21/17 33.0 0.56 0.61
T 170421P00034000 P 04/21/17 34.0 0.67 0.72
T 170421P00035000 P 04/21/17 35.0 0.81 0.85
T 170421P00036000 P 04/21/17 36.0 0.98 1.02
T 170421P00037000 P 04/21/17 37.0 1.20 1.25
T 170421P00038000 P 04/21/17 38.0 1.48 1.54
T 170421P00039000 P 04/21/17 39.0 1.82 1.89
T 170421P00040000 P 04/21/17 40.0 2.24 2.32
T 170421P00041000 P 04/21/17 41.0 2.76 2.84
T 170421P00042000 P 04/21/17 42.0 3.35 3.45
T 170421P00043000 P 04/21/17 43.0 4.00 4.15
T 170421P00044000 P 04/21/17 44.0 4.75 4.95
T 170421P00045000 P 04/21/17 45.0 5.55 5.80
T 170421P00046000 P 04/21/17 46.0 6.20 6.75
T 170421P00047000 P 04/21/17 47.0 7.10 7.65
T 170421P00048000 P 04/21/17 48.0 8.05 8.60
T 170421P00049000 P 04/21/17 49.0 9.00 10.05
T 170421P00050000 P 04/21/17 50.0 10.00 10.55
T 170421P00055000 P 04/21/17 55.0 12.95 17.25
T 170421P00060000 P 04/21/17 60.0 18.15 22.45
T 170616C00020000 C 06/16/17 20.0 18.90 22.05
T 170616C00023000 C 06/16/17 23.0 16.00 20.15
T 170616C00025000 C 06/16/17 25.0 13.90 16.25
T 170616C00028000 C 06/16/17 28.0 11.60 13.40
T 170616C00030000 C 06/16/17 30.0 10.60 11.35
T 170616C00033000 C 06/16/17 33.0 7.80 8.25
T 170616C00035000 C 06/16/17 35.0 5.95 6.40
T 170616C00037000 C 06/16/17 37.0 4.30 4.45
T 170616C00040000 C 06/16/17 40.0 2.33 2.41
T 170616C00042000 C 06/16/17 42.0 1.35 1.42
T 170616C00045000 C 06/16/17 45.0 0.48 0.54
T 170616C00047000 C 06/16/17 47.0 0.21 0.28
T 170616C00050000 C 06/16/17 50.0 0.05 0.13
T 170616P00020000 P 06/16/17 20.0 0.10 0.17
T 170616P00023000 P 06/16/17 23.0 0.16 0.24
T 170616P00025000 P 06/16/17 25.0 0.22 0.30
T 170616P00028000 P 06/16/17 28.0 0.33 0.39
T 170616P00030000 P 06/16/17 30.0 0.45 0.52
T 170616P00033000 P 06/16/17 33.0 0.72 0.77
T 170616P00035000 P 06/16/17 35.0 1.01 1.08
T 170616P00037000 P 06/16/17 37.0 1.44 1.52
T 170616P00040000 P 06/16/17 40.0 2.52 2.61
T 170616P00042000 P 06/16/17 42.0 3.55 3.75
T 170616P00045000 P 06/16/17 45.0 5.70 5.95
T 170616P00047000 P 06/16/17 47.0 7.15 7.75
T 170616P00050000 P 06/16/17 50.0 10.00 10.70
T 180119C00018000 C 01/19/18 18.0 20.50 24.70
T 180119C00020000 C 01/19/18 20.0 19.45 22.65
T 180119C00023000 C 01/19/18 23.0 16.50 19.70
T 180119C00025000 C 01/19/18 25.0 14.50 16.25
T 180119C00028000 C 01/19/18 28.0 12.55 13.25
T 180119C00030000 C 01/19/18 30.0 10.80 11.20
T 180119C00032000 C 01/19/18 32.0 8.75 9.25
T 180119C00035000 C 01/19/18 35.0 6.15 6.35
T 180119C00037000 C 01/19/18 37.0 4.65 4.80
T 180119C00040000 C 01/19/18 40.0 2.88 2.91
T 180119C00042000 C 01/19/18 42.0 1.95 1.97
T 180119C00045000 C 01/19/18 45.0 0.98 1.00
T 180119C00050000 C 01/19/18 50.0 0.25 0.31
T 180119P00018000 P 01/19/18 18.0 0.24 0.27
T 180119P00020000 P 01/19/18 20.0 0.30 0.35
T 180119P00023000 P 01/19/18 23.0 0.44 0.50
T 180119P00025000 P 01/19/18 25.0 0.56 0.61
T 180119P00028000 P 01/19/18 28.0 0.80 0.85
T 180119P00030000 P 01/19/18 30.0 1.02 1.08
T 180119P00032000 P 01/19/18 32.0 1.33 1.37
T 180119P00035000 P 01/19/18 35.0 2.00 2.04
T 180119P00037000 P 01/19/18 37.0 2.63 2.68
T 180119P00040000 P 01/19/18 40.0 3.95 4.00
T 180119P00042000 P 01/19/18 42.0 5.05 5.15
T 180119P00045000 P 01/19/18 45.0 7.15 7.35
T 180119P00050000 P 01/19/18 50.0 10.95 11.85

OPRA data is delayed 15 minutes.