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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 141220C00025000 C 12/20/14 25.0 6.20 10.90
T 141220C00025500 C 12/20/14 25.5 6.00 10.40
T 141220C00026000 C 12/20/14 26.0 5.85 9.15
T 141220C00026500 C 12/20/14 26.5 5.65 7.10
T 141220C00027000 C 12/20/14 27.0 5.15 8.20
T 141220C00027500 C 12/20/14 27.5 4.45 7.80
T 141220C00028000 C 12/20/14 28.0 4.15 7.15
T 141220C00028500 C 12/20/14 28.5 3.45 5.20
T 141220C00029000 C 12/20/14 29.0 3.15 6.05
T 141220C00029500 C 12/20/14 29.5 2.70 4.05
T 141220C00030000 C 12/20/14 30.0 2.15 3.55
T 141220C00030500 C 12/20/14 30.5 1.65 3.05
T 141220C00031000 C 12/20/14 31.0 1.16 2.55
T 141220C00031500 C 12/20/14 31.5 0.76 2.05
T 141220C00032000 C 12/20/14 32.0 1.44 1.55
T 141220C00032500 C 12/20/14 32.5 1.00 1.05
T 141220C00033000 C 12/20/14 33.0 0.50 0.53
T 141220C00033500 C 12/20/14 33.5 0.00 0.04
T 141220C00034000 C 12/20/14 34.0 0.00 0.02
T 141220C00034500 C 12/20/14 34.5 0.00 0.01
T 141220C00035000 C 12/20/14 35.0 0.00 0.01
T 141220C00035500 C 12/20/14 35.5 0.00 0.01
T 141220C00036000 C 12/20/14 36.0 0.00 0.01
T 141220C00036500 C 12/20/14 36.5 0.00 0.05
T 141220C00037000 C 12/20/14 37.0 0.00 0.05
T 141220C00037500 C 12/20/14 37.5 0.00 0.42
T 141220C00038000 C 12/20/14 38.0 0.00 0.01
T 141220C00038500 C 12/20/14 38.5 0.00 0.41
T 141220C00039000 C 12/20/14 39.0 0.00 0.41
T 141220C00039500 C 12/20/14 39.5 0.00 0.41
T 141220C00040000 C 12/20/14 40.0 0.00 0.26
T 141220C00040500 C 12/20/14 40.5 0.00 0.41
T 141220C00041000 C 12/20/14 41.0 0.00 0.40
T 141220C00041500 C 12/20/14 41.5 0.00 0.41
T 141220C00042000 C 12/20/14 42.0 0.00 0.32
T 141220C00042500 C 12/20/14 42.5 0.00 0.41
T 141220C00043000 C 12/20/14 43.0 0.00 0.41
T 141220C00043500 C 12/20/14 43.5 0.00 0.41
T 141220C00044000 C 12/20/14 44.0 0.00 0.41
T 141220C00045000 C 12/20/14 45.0 0.00 0.41
T 141220C00046000 C 12/20/14 46.0 0.00 0.41
T 141220P00025000 P 12/20/14 25.0 0.00 0.40
T 141220P00025500 P 12/20/14 25.5 0.00 0.40
T 141220P00026000 P 12/20/14 26.0 0.00 0.41
T 141220P00026500 P 12/20/14 26.5 0.00 0.40
T 141220P00027000 P 12/20/14 27.0 0.00 0.07
T 141220P00027500 P 12/20/14 27.5 0.00 0.40
T 141220P00028000 P 12/20/14 28.0 0.00 0.03
T 141220P00028500 P 12/20/14 28.5 0.00 0.08
T 141220P00029000 P 12/20/14 29.0 0.00 0.19
T 141220P00029500 P 12/20/14 29.5 0.00 0.05
T 141220P00030000 P 12/20/14 30.0 0.00 0.05
T 141220P00030500 P 12/20/14 30.5 0.00 0.40
T 141220P00031000 P 12/20/14 31.0 0.00 0.16
T 141220P00031500 P 12/20/14 31.5 0.00 0.02
T 141220P00032000 P 12/20/14 32.0 0.00 0.01
T 141220P00032500 P 12/20/14 32.5 0.00 0.01
T 141220P00033000 P 12/20/14 33.0 0.00 0.01
T 141220P00033500 P 12/20/14 33.5 0.00 0.02
T 141220P00034000 P 12/20/14 34.0 0.48 0.53
T 141220P00034500 P 12/20/14 34.5 0.91 1.06
T 141220P00035000 P 12/20/14 35.0 1.45 1.55
T 141220P00035500 P 12/20/14 35.5 1.70 2.05
T 141220P00036000 P 12/20/14 36.0 2.41 2.55
T 141220P00036500 P 12/20/14 36.5 2.70 3.10
T 141220P00037000 P 12/20/14 37.0 2.03 4.85
T 141220P00037500 P 12/20/14 37.5 2.27 4.10
T 141220P00038000 P 12/20/14 38.0 2.33 6.85
T 141220P00038500 P 12/20/14 38.5 3.25 5.05
T 141220P00039000 P 12/20/14 39.0 3.75 5.60
T 141220P00039500 P 12/20/14 39.5 3.60 6.05
T 141220P00040000 P 12/20/14 40.0 4.85 8.10
T 141220P00040500 P 12/20/14 40.5 4.60 7.05
T 141220P00041000 P 12/20/14 41.0 5.10 7.55
T 141220P00041500 P 12/20/14 41.5 5.65 10.00
T 141220P00042000 P 12/20/14 42.0 6.20 10.75
T 141220P00042500 P 12/20/14 42.5 7.00 11.30
T 141220P00043000 P 12/20/14 43.0 7.60 9.90
T 141220P00043500 P 12/20/14 43.5 8.35 10.40
T 141220P00044000 P 12/20/14 44.0 8.85 10.90
T 141220P00045000 P 12/20/14 45.0 9.10 11.95
T 141220P00046000 P 12/20/14 46.0 10.85 14.15
T 141226C00023000 C 12/26/14 23.0 8.85 12.15
T 141226C00024000 C 12/26/14 24.0 7.85 11.15
T 141226C00025000 C 12/26/14 25.0 7.70 9.10
T 141226C00025500 C 12/26/14 25.5 6.60 8.15
T 141226C00026000 C 12/26/14 26.0 5.40 7.65
T 141226C00026500 C 12/26/14 26.5 5.60 7.20
T 141226C00027000 C 12/26/14 27.0 4.95 6.75
T 141226C00027500 C 12/26/14 27.5 4.55 6.15
T 141226C00028000 C 12/26/14 28.0 3.95 6.30
T 141226C00028500 C 12/26/14 28.5 3.65 5.15
T 141226C00029000 C 12/26/14 29.0 2.81 4.80
T 141226C00029500 C 12/26/14 29.5 2.65 4.30
T 141226C00030000 C 12/26/14 30.0 2.15 3.80
T 141226C00030500 C 12/26/14 30.5 1.65 3.30
T 141226C00031000 C 12/26/14 31.0 1.17 4.00
T 141226C00031500 C 12/26/14 31.5 0.70 2.09
T 141226C00032000 C 12/26/14 32.0 0.25 1.59
T 141226C00032500 C 12/26/14 32.5 0.96 1.09
T 141226C00033000 C 12/26/14 33.0 0.58 0.61
T 141226C00033500 C 12/26/14 33.5 0.24 0.27
T 141226C00034000 C 12/26/14 34.0 0.06 0.08
T 141226C00034500 C 12/26/14 34.5 0.00 0.06
T 141226C00035000 C 12/26/14 35.0 0.01 0.04
T 141226C00035500 C 12/26/14 35.5 0.00 0.03
T 141226C00036000 C 12/26/14 36.0 0.00 0.03
T 141226C00036500 C 12/26/14 36.5 0.00 0.02
T 141226C00037000 C 12/26/14 37.0 0.00 0.02
T 141226C00037500 C 12/26/14 37.5 0.00 0.02
T 141226C00038000 C 12/26/14 38.0 0.00 0.02
T 141226C00038500 C 12/26/14 38.5 0.00 0.02
T 141226C00039000 C 12/26/14 39.0 0.00 0.02
T 141226C00039500 C 12/26/14 39.5 0.00 0.02
T 141226C00040000 C 12/26/14 40.0 0.00 0.02
T 141226C00040500 C 12/26/14 40.5 0.00 0.02
T 141226C00041000 C 12/26/14 41.0 0.00 0.02
T 141226C00041500 C 12/26/14 41.5 0.00 0.02
T 141226C00042000 C 12/26/14 42.0 0.00 0.02
T 141226C00042500 C 12/26/14 42.5 0.00 0.02
T 141226C00043000 C 12/26/14 43.0 0.00 0.02
T 141226C00043500 C 12/26/14 43.5 0.00 0.02
T 141226C00044000 C 12/26/14 44.0 0.00 0.02
T 141226C00045000 C 12/26/14 45.0 0.00 0.02
T 141226P00023000 P 12/26/14 23.0 0.00 0.02
T 141226P00024000 P 12/26/14 24.0 0.00 0.02
T 141226P00025000 P 12/26/14 25.0 0.00 0.02
T 141226P00025500 P 12/26/14 25.5 0.00 0.02
T 141226P00026000 P 12/26/14 26.0 0.00 0.02
T 141226P00026500 P 12/26/14 26.5 0.00 0.02
T 141226P00027000 P 12/26/14 27.0 0.00 0.02
T 141226P00027500 P 12/26/14 27.5 0.00 0.02
T 141226P00028000 P 12/26/14 28.0 0.00 0.02
T 141226P00028500 P 12/26/14 28.5 0.00 0.02
T 141226P00029000 P 12/26/14 29.0 0.00 0.02
T 141226P00029500 P 12/26/14 29.5 0.00 0.03
T 141226P00030000 P 12/26/14 30.0 0.00 0.03
T 141226P00030500 P 12/26/14 30.5 0.00 0.06
T 141226P00031000 P 12/26/14 31.0 0.00 0.09
T 141226P00031500 P 12/26/14 31.5 0.00 0.02
T 141226P00032000 P 12/26/14 32.0 0.00 0.03
T 141226P00032500 P 12/26/14 32.5 0.02 0.05
T 141226P00033000 P 12/26/14 33.0 0.08 0.10
T 141226P00033500 P 12/26/14 33.5 0.22 0.25
T 141226P00034000 P 12/26/14 34.0 0.54 0.58
T 141226P00034500 P 12/26/14 34.5 0.92 1.07
T 141226P00035000 P 12/26/14 35.0 1.43 1.55
T 141226P00035500 P 12/26/14 35.5 0.52 3.35
T 141226P00036000 P 12/26/14 36.0 0.98 3.95
T 141226P00036500 P 12/26/14 36.5 1.40 4.65
T 141226P00037000 P 12/26/14 37.0 1.87 3.60
T 141226P00037500 P 12/26/14 37.5 2.45 4.10
T 141226P00038000 P 12/26/14 38.0 2.95 4.60
T 141226P00038500 P 12/26/14 38.5 3.40 5.10
T 141226P00039000 P 12/26/14 39.0 3.85 5.60
T 141226P00039500 P 12/26/14 39.5 4.35 6.10
T 141226P00040000 P 12/26/14 40.0 4.90 8.15
T 141226P00040500 P 12/26/14 40.5 5.40 7.25
T 141226P00041000 P 12/26/14 41.0 5.85 7.85
T 141226P00041500 P 12/26/14 41.5 6.20 9.80
T 141226P00042000 P 12/26/14 42.0 6.80 8.85
T 141226P00042500 P 12/26/14 42.5 6.95 11.00
T 141226P00043000 P 12/26/14 43.0 7.85 11.00
T 141226P00043500 P 12/26/14 43.5 8.20 11.80
T 141226P00044000 P 12/26/14 44.0 8.85 10.85
T 141226P00045000 P 12/26/14 45.0 9.85 11.85
T 150102C00025000 C 01/02/15 25.0 6.35 8.70
T 150102C00026000 C 01/02/15 26.0 5.20 7.70
T 150102C00027000 C 01/02/15 27.0 4.20 6.65
T 150102C00027500 C 01/02/15 27.5 4.60 6.15
T 150102C00028000 C 01/02/15 28.0 3.20 5.65
T 150102C00028500 C 01/02/15 28.5 2.72 5.20
T 150102C00029000 C 01/02/15 29.0 2.22 4.70
T 150102C00029500 C 01/02/15 29.5 1.72 4.20
T 150102C00030000 C 01/02/15 30.0 2.20 3.70
T 150102C00030500 C 01/02/15 30.5 0.72 3.20
T 150102C00031000 C 01/02/15 31.0 1.19 2.70
T 150102C00031500 C 01/02/15 31.5 1.55 2.32
T 150102C00032000 C 01/02/15 32.0 1.52 1.61
T 150102C00032500 C 01/02/15 32.5 1.06 1.18
T 150102C00033000 C 01/02/15 33.0 0.68 0.73
T 150102C00033500 C 01/02/15 33.5 0.36 0.40
T 150102C00034000 C 01/02/15 34.0 0.15 0.18
T 150102C00034500 C 01/02/15 34.5 0.05 0.08
T 150102C00035000 C 01/02/15 35.0 0.00 0.05
T 150102C00035500 C 01/02/15 35.5 0.00 0.02
T 150102C00036000 C 01/02/15 36.0 0.00 0.03
T 150102C00036500 C 01/02/15 36.5 0.00 0.03
T 150102C00037000 C 01/02/15 37.0 0.00 0.02
T 150102C00037500 C 01/02/15 37.5 0.00 0.03
T 150102C00038000 C 01/02/15 38.0 0.00 0.02
T 150102C00038500 C 01/02/15 38.5 0.00 0.02
T 150102C00039000 C 01/02/15 39.0 0.00 0.02
T 150102C00039500 C 01/02/15 39.5 0.00 0.02
T 150102C00040000 C 01/02/15 40.0 0.00 0.02
T 150102C00040500 C 01/02/15 40.5 0.00 0.02
T 150102C00041000 C 01/02/15 41.0 0.00 0.02
T 150102C00041500 C 01/02/15 41.5 0.00 0.02
T 150102C00042000 C 01/02/15 42.0 0.00 0.02
T 150102C00042500 C 01/02/15 42.5 0.00 0.02
T 150102C00043000 C 01/02/15 43.0 0.00 0.02
T 150102C00043500 C 01/02/15 43.5 0.00 0.02
T 150102C00044000 C 01/02/15 44.0 0.00 0.02
T 150102C00045000 C 01/02/15 45.0 0.00 0.02
T 150102P00025000 P 01/02/15 25.0 0.00 0.02
T 150102P00026000 P 01/02/15 26.0 0.00 0.02
T 150102P00027000 P 01/02/15 27.0 0.00 0.03
T 150102P00027500 P 01/02/15 27.5 0.00 0.03
T 150102P00028000 P 01/02/15 28.0 0.00 0.03
T 150102P00028500 P 01/02/15 28.5 0.00 0.03
T 150102P00029000 P 01/02/15 29.0 0.00 0.05
T 150102P00029500 P 01/02/15 29.5 0.00 0.06
T 150102P00030000 P 01/02/15 30.0 0.03 0.04
T 150102P00030500 P 01/02/15 30.5 0.00 0.09
T 150102P00031000 P 01/02/15 31.0 0.00 0.10
T 150102P00031500 P 01/02/15 31.5 0.05 0.09
T 150102P00032000 P 01/02/15 32.0 0.05 0.09
T 150102P00032500 P 01/02/15 32.5 0.10 0.13
T 150102P00033000 P 01/02/15 33.0 0.18 0.22
T 150102P00033500 P 01/02/15 33.5 0.35 0.37
T 150102P00034000 P 01/02/15 34.0 0.57 0.75
T 150102P00034500 P 01/02/15 34.5 0.32 1.12
T 150102P00035000 P 01/02/15 35.0 0.49 1.61
T 150102P00035500 P 01/02/15 35.5 0.53 3.30
T 150102P00036000 P 01/02/15 36.0 1.01 2.57
T 150102P00036500 P 01/02/15 36.5 1.00 5.40
T 150102P00037000 P 01/02/15 37.0 1.25 5.85
T 150102P00037500 P 01/02/15 37.5 2.42 5.55
T 150102P00038000 P 01/02/15 38.0 2.87 6.05
T 150102P00038500 P 01/02/15 38.5 3.20 6.55
T 150102P00039000 P 01/02/15 39.0 3.80 5.80
T 150102P00039500 P 01/02/15 39.5 4.00 8.30
T 150102P00040000 P 01/02/15 40.0 4.85 6.85
T 150102P00040500 P 01/02/15 40.5 5.20 9.35
T 150102P00041000 P 01/02/15 41.0 5.75 9.80
T 150102P00041500 P 01/02/15 41.5 5.60 10.00
T 150102P00042000 P 01/02/15 42.0 6.15 10.85
T 150102P00042500 P 01/02/15 42.5 7.00 11.30
T 150102P00043000 P 01/02/15 43.0 7.40 11.85
T 150102P00043500 P 01/02/15 43.5 7.95 11.95
T 150102P00044000 P 01/02/15 44.0 8.40 12.85
T 150102P00045000 P 01/02/15 45.0 9.50 13.50
T 150109C00025000 C 01/09/15 25.0 6.30 8.65
T 150109C00026000 C 01/09/15 26.0 6.10 7.70
T 150109C00027000 C 01/09/15 27.0 4.20 6.70
T 150109C00027500 C 01/09/15 27.5 3.70 6.20
T 150109C00028000 C 01/09/15 28.0 3.20 5.70
T 150109C00028500 C 01/09/15 28.5 2.72 5.20
T 150109C00029000 C 01/09/15 29.0 2.22 4.70
T 150109C00029500 C 01/09/15 29.5 1.72 4.20
T 150109C00030000 C 01/09/15 30.0 1.22 3.70
T 150109C00030500 C 01/09/15 30.5 2.89 3.15
T 150109C00031000 C 01/09/15 31.0 1.19 2.66
T 150109C00031500 C 01/09/15 31.5 0.79 2.19
T 150109C00032000 C 01/09/15 32.0 1.52 1.64
T 150109C00032500 C 01/09/15 32.5 1.09 1.20
T 150109C00033000 C 01/09/15 33.0 0.68 0.75
T 150109C00033500 C 01/09/15 33.5 0.39 0.48
T 150109C00034000 C 01/09/15 34.0 0.18 0.25
T 150109C00034500 C 01/09/15 34.5 0.09 0.12
T 150109C00035000 C 01/09/15 35.0 0.04 0.06
T 150109C00035500 C 01/09/15 35.5 0.00 0.07
T 150109C00036000 C 01/09/15 36.0 0.00 0.05
T 150109C00036500 C 01/09/15 36.5 0.00 0.04
T 150109C00037000 C 01/09/15 37.0 0.00 0.04
T 150109C00037500 C 01/09/15 37.5 0.00 0.03
T 150109C00038000 C 01/09/15 38.0 0.00 0.03
T 150109C00038500 C 01/09/15 38.5 0.00 0.02
T 150109C00039000 C 01/09/15 39.0 0.00 0.02
T 150109C00039500 C 01/09/15 39.5 0.00 0.02
T 150109C00040000 C 01/09/15 40.0 0.00 0.02
T 150109C00040500 C 01/09/15 40.5 0.00 0.02
T 150109C00041000 C 01/09/15 41.0 0.00 0.02
T 150109C00041500 C 01/09/15 41.5 0.00 0.02
T 150109C00042000 C 01/09/15 42.0 0.00 0.02
T 150109C00042500 C 01/09/15 42.5 0.00 0.02
T 150109C00043000 C 01/09/15 43.0 0.00 0.02
T 150109C00043500 C 01/09/15 43.5 0.00 0.02
T 150109C00044000 C 01/09/15 44.0 0.00 0.02
T 150109P00025000 P 01/09/15 25.0 0.00 0.03
T 150109P00026000 P 01/09/15 26.0 0.00 0.03
T 150109P00027000 P 01/09/15 27.0 0.00 0.05
T 150109P00027500 P 01/09/15 27.5 0.00 0.07
T 150109P00028000 P 01/09/15 28.0 0.00 0.08
T 150109P00028500 P 01/09/15 28.5 0.00 0.03
T 150109P00029000 P 01/09/15 29.0 0.00 0.11
T 150109P00029500 P 01/09/15 29.5 0.00 0.12
T 150109P00030000 P 01/09/15 30.0 0.05 0.09
T 150109P00030500 P 01/09/15 30.5 0.00 0.14
T 150109P00031000 P 01/09/15 31.0 0.08 0.14
T 150109P00031500 P 01/09/15 31.5 0.11 0.14
T 150109P00032000 P 01/09/15 32.0 0.18 0.20
T 150109P00032500 P 01/09/15 32.5 0.25 0.32
T 150109P00033000 P 01/09/15 33.0 0.40 0.47
T 150109P00033500 P 01/09/15 33.5 0.71 0.76
T 150109P00034000 P 01/09/15 34.0 1.07 1.12
T 150109P00034500 P 01/09/15 34.5 1.30 1.61
T 150109P00035000 P 01/09/15 35.0 0.96 2.06
T 150109P00035500 P 01/09/15 35.5 0.98 2.54
T 150109P00036000 P 01/09/15 36.0 1.00 5.35
T 150109P00036500 P 01/09/15 36.5 1.40 5.80
T 150109P00037000 P 01/09/15 37.0 2.00 6.25
T 150109P00037500 P 01/09/15 37.5 2.82 4.55
T 150109P00038000 P 01/09/15 38.0 3.30 6.55
T 150109P00038500 P 01/09/15 38.5 3.60 5.65
T 150109P00039000 P 01/09/15 39.0 4.15 6.10
T 150109P00039500 P 01/09/15 39.5 4.10 6.60
T 150109P00040000 P 01/09/15 40.0 5.25 7.10
T 150109P00040500 P 01/09/15 40.5 5.05 7.65
T 150109P00041000 P 01/09/15 41.0 6.25 8.10
T 150109P00041500 P 01/09/15 41.5 6.75 8.60
T 150109P00042000 P 01/09/15 42.0 7.25 10.35
T 150109P00042500 P 01/09/15 42.5 7.05 10.00
T 150109P00043000 P 01/09/15 43.0 8.30 11.35
T 150109P00043500 P 01/09/15 43.5 8.05 10.60
T 150109P00044000 P 01/09/15 44.0 9.15 12.35
T 150117C00018000 C 01/17/15 18.0 13.15 15.90
T 150117C00019000 C 01/17/15 19.0 12.70 16.30
T 150117C00020000 C 01/17/15 20.0 11.15 13.90
T 150117C00021000 C 01/17/15 21.0 10.50 14.90
T 150117C00023000 C 01/17/15 23.0 8.85 10.75
T 150117C00024000 C 01/17/15 24.0 7.70 11.90
T 150117C00025000 C 01/17/15 25.0 6.90 10.25
T 150117C00026000 C 01/17/15 26.0 5.15 7.65
T 150117C00027000 C 01/17/15 27.0 6.20 6.65
T 150117C00028000 C 01/17/15 28.0 4.25 5.60
T 150117C00029000 C 01/17/15 29.0 4.35 4.60
T 150117C00030000 C 01/17/15 30.0 3.35 3.75
T 150117C00031000 C 01/17/15 31.0 2.48 2.64
T 150117C00032000 C 01/17/15 32.0 1.53 1.62
T 150117C00033000 C 01/17/15 33.0 0.75 0.79
T 150117C00034000 C 01/17/15 34.0 0.24 0.27
T 150117C00035000 C 01/17/15 35.0 0.06 0.07
T 150117C00036000 C 01/17/15 36.0 0.02 0.04
T 150117C00037000 C 01/17/15 37.0 0.01 0.02
T 150117C00038000 C 01/17/15 38.0 0.00 0.02
T 150117C00039000 C 01/17/15 39.0 0.00 0.02
T 150117C00040000 C 01/17/15 40.0 0.00 0.01
T 150117C00041000 C 01/17/15 41.0 0.00 0.02
T 150117C00042000 C 01/17/15 42.0 0.00 0.02
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 0.01
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 0.01
T 150117C00055000 C 01/17/15 55.0 0.00 0.02
T 150117P00018000 P 01/17/15 18.0 0.00 0.01
T 150117P00019000 P 01/17/15 19.0 0.00 0.02
T 150117P00020000 P 01/17/15 20.0 0.00 0.02
T 150117P00021000 P 01/17/15 21.0 0.00 0.02
T 150117P00023000 P 01/17/15 23.0 0.00 0.03
T 150117P00024000 P 01/17/15 24.0 0.00 0.03
T 150117P00025000 P 01/17/15 25.0 0.02 0.03
T 150117P00026000 P 01/17/15 26.0 0.01 0.04
T 150117P00027000 P 01/17/15 27.0 0.03 0.04
T 150117P00028000 P 01/17/15 28.0 0.04 0.05
T 150117P00029000 P 01/17/15 29.0 0.05 0.07
T 150117P00030000 P 01/17/15 30.0 0.07 0.09
T 150117P00031000 P 01/17/15 31.0 0.12 0.14
T 150117P00032000 P 01/17/15 32.0 0.24 0.26
T 150117P00033000 P 01/17/15 33.0 0.54 0.56
T 150117P00034000 P 01/17/15 34.0 1.13 1.17
T 150117P00035000 P 01/17/15 35.0 1.98 2.09
T 150117P00036000 P 01/17/15 36.0 2.87 3.05
T 150117P00037000 P 01/17/15 37.0 3.50 4.10
T 150117P00038000 P 01/17/15 38.0 4.45 5.10
T 150117P00039000 P 01/17/15 39.0 3.60 8.00
T 150117P00040000 P 01/17/15 40.0 5.35 8.65
T 150117P00041000 P 01/17/15 41.0 6.30 9.55
T 150117P00042000 P 01/17/15 42.0 7.00 11.30
T 150117P00043000 P 01/17/15 43.0 8.25 10.10
T 150117P00044000 P 01/17/15 44.0 9.30 11.10
T 150117P00045000 P 01/17/15 45.0 10.30 12.15
T 150117P00046000 P 01/17/15 46.0 10.95 13.15
T 150117P00047000 P 01/17/15 47.0 12.30 14.15
T 150117P00048000 P 01/17/15 48.0 13.30 15.15
T 150117P00049000 P 01/17/15 49.0 13.60 18.00
T 150117P00050000 P 01/17/15 50.0 15.30 17.15
T 150117P00055000 P 01/17/15 55.0 20.00 24.30
T 150123C00025000 C 01/23/15 25.0 6.70 10.30
T 150123C00025500 C 01/23/15 25.5 6.00 10.40
T 150123C00026000 C 01/23/15 26.0 6.10 9.90
T 150123C00026500 C 01/23/15 26.5 5.65 8.60
T 150123C00027000 C 01/23/15 27.0 5.10 8.15
T 150123C00027500 C 01/23/15 27.5 4.65 7.65
T 150123C00028000 C 01/23/15 28.0 4.10 7.15
T 150123C00028500 C 01/23/15 28.5 3.65 6.65
T 150123C00029000 C 01/23/15 29.0 3.20 6.10
T 150123C00029500 C 01/23/15 29.5 2.71 5.60
T 150123C00030000 C 01/23/15 30.0 2.22 5.10
T 150123C00030500 C 01/23/15 30.5 1.71 4.65
T 150123C00031000 C 01/23/15 31.0 0.34 2.86
T 150123C00031500 C 01/23/15 31.5 0.80 3.60
T 150123C00032000 C 01/23/15 32.0 1.52 1.76
T 150123C00032500 C 01/23/15 32.5 1.09 1.32
T 150123C00033000 C 01/23/15 33.0 0.74 0.95
T 150123C00033500 C 01/23/15 33.5 0.44 0.53
T 150123C00034000 C 01/23/15 34.0 0.26 0.34
T 150123C00034500 C 01/23/15 34.5 0.09 0.18
T 150123C00035000 C 01/23/15 35.0 0.03 0.15
T 150123C00035500 C 01/23/15 35.5 0.00 0.12
T 150123C00036000 C 01/23/15 36.0 0.00 0.06
T 150123C00036500 C 01/23/15 36.5 0.00 0.06
T 150123C00037000 C 01/23/15 37.0 0.00 0.05
T 150123C00037500 C 01/23/15 37.5 0.00 0.04
T 150123C00038000 C 01/23/15 38.0 0.00 0.03
T 150123C00038500 C 01/23/15 38.5 0.00 0.03
T 150123C00039000 C 01/23/15 39.0 0.00 0.03
T 150123C00039500 C 01/23/15 39.5 0.00 0.03
T 150123C00040000 C 01/23/15 40.0 0.00 0.03
T 150123C00040500 C 01/23/15 40.5 0.00 0.02
T 150123C00041000 C 01/23/15 41.0 0.00 0.02
T 150123C00041500 C 01/23/15 41.5 0.00 0.02
T 150123C00042000 C 01/23/15 42.0 0.00 0.02
T 150123C00042500 C 01/23/15 42.5 0.00 0.02
T 150123C00043000 C 01/23/15 43.0 0.00 0.02
T 150123C00043500 C 01/23/15 43.5 0.00 0.02
T 150123C00044000 C 01/23/15 44.0 0.00 0.02
T 150123P00025000 P 01/23/15 25.0 0.00 0.05
T 150123P00025500 P 01/23/15 25.5 0.00 0.07
T 150123P00026000 P 01/23/15 26.0 0.00 0.08
T 150123P00026500 P 01/23/15 26.5 0.00 0.09
T 150123P00027000 P 01/23/15 27.0 0.00 0.11
T 150123P00027500 P 01/23/15 27.5 0.00 0.13
T 150123P00028000 P 01/23/15 28.0 0.00 0.13
T 150123P00028500 P 01/23/15 28.5 0.00 0.15
T 150123P00029000 P 01/23/15 29.0 0.00 0.15
T 150123P00029500 P 01/23/15 29.5 0.00 0.17
T 150123P00030000 P 01/23/15 30.0 0.04 0.19
T 150123P00030500 P 01/23/15 30.5 0.03 0.22
T 150123P00031000 P 01/23/15 31.0 0.07 0.27
T 150123P00031500 P 01/23/15 31.5 0.12 0.33
T 150123P00032000 P 01/23/15 32.0 0.28 0.32
T 150123P00032500 P 01/23/15 32.5 0.33 0.59
T 150123P00033000 P 01/23/15 33.0 0.55 0.70
T 150123P00033500 P 01/23/15 33.5 0.75 0.96
T 150123P00034000 P 01/23/15 34.0 1.11 1.25
T 150123P00034500 P 01/23/15 34.5 1.45 1.76
T 150123P00035000 P 01/23/15 35.0 1.99 2.36
T 150123P00035500 P 01/23/15 35.5 2.24 4.80
T 150123P00036000 P 01/23/15 36.0 2.73 5.40
T 150123P00036500 P 01/23/15 36.5 3.20 5.75
T 150123P00037000 P 01/23/15 37.0 3.70 6.30
T 150123P00037500 P 01/23/15 37.5 2.97 5.85
T 150123P00038000 P 01/23/15 38.0 3.40 6.35
T 150123P00038500 P 01/23/15 38.5 3.85 7.85
T 150123P00039000 P 01/23/15 39.0 4.35 7.75
T 150123P00039500 P 01/23/15 39.5 4.95 8.80
T 150123P00040000 P 01/23/15 40.0 5.35 8.80
T 150123P00040500 P 01/23/15 40.5 5.95 9.80
T 150123P00041000 P 01/23/15 41.0 5.55 10.00
T 150123P00041500 P 01/23/15 41.5 6.10 10.60
T 150123P00042000 P 01/23/15 42.0 6.60 11.00
T 150123P00042500 P 01/23/15 42.5 7.30 11.75
T 150123P00043000 P 01/23/15 43.0 8.00 12.30
T 150123P00043500 P 01/23/15 43.5 8.15 12.65
T 150123P00044000 P 01/23/15 44.0 8.55 13.00
T 150130C00025000 C 01/30/15 25.0 6.15 9.40
T 150130C00025500 C 01/30/15 25.5 6.40 8.90
T 150130C00026000 C 01/30/15 26.0 6.15 9.95
T 150130C00026500 C 01/30/15 26.5 5.65 8.65
T 150130C00027000 C 01/30/15 27.0 5.15 8.10
T 150130C00027500 C 01/30/15 27.5 4.65 7.65
T 150130C00028000 C 01/30/15 28.0 4.15 7.10
T 150130C00028500 C 01/30/15 28.5 3.70 6.60
T 150130C00029000 C 01/30/15 29.0 3.20 6.20
T 150130C00029500 C 01/30/15 29.5 2.72 5.65
T 150130C00030000 C 01/30/15 30.0 2.21 5.05
T 150130C00030500 C 01/30/15 30.5 0.90 3.35
T 150130C00031000 C 01/30/15 31.0 0.37 2.86
T 150130C00031500 C 01/30/15 31.5 0.00 2.37
T 150130C00032000 C 01/30/15 32.0 1.58 1.82
T 150130C00032500 C 01/30/15 32.5 1.14 1.40
T 150130C00033000 C 01/30/15 33.0 0.78 1.05
T 150130C00033500 C 01/30/15 33.5 0.55 0.71
T 150130C00034000 C 01/30/15 34.0 0.28 0.54
T 150130C00034500 C 01/30/15 34.5 0.26 0.28
T 150130C00035000 C 01/30/15 35.0 0.08 0.20
T 150130C00035500 C 01/30/15 35.5 0.10 0.12
T 150130C00036000 C 01/30/15 36.0 0.00 0.16
T 150130C00036500 C 01/30/15 36.5 0.00 0.12
T 150130C00037000 C 01/30/15 37.0 0.00 0.09
T 150130C00037500 C 01/30/15 37.5 0.00 0.07
T 150130C00038000 C 01/30/15 38.0 0.00 0.06
T 150130C00038500 C 01/30/15 38.5 0.00 0.05
T 150130C00039000 C 01/30/15 39.0 0.00 0.04
T 150130C00039500 C 01/30/15 39.5 0.00 0.04
T 150130C00040000 C 01/30/15 40.0 0.00 0.03
T 150130C00040500 C 01/30/15 40.5 0.00 0.03
T 150130C00041000 C 01/30/15 41.0 0.00 0.03
T 150130C00041500 C 01/30/15 41.5 0.00 0.02
T 150130C00042000 C 01/30/15 42.0 0.00 0.02
T 150130C00042500 C 01/30/15 42.5 0.00 0.02
T 150130C00043000 C 01/30/15 43.0 0.00 0.02
T 150130C00043500 C 01/30/15 43.5 0.00 0.02
T 150130C00044000 C 01/30/15 44.0 0.00 0.02
T 150130P00025000 P 01/30/15 25.0 0.00 0.04
T 150130P00025500 P 01/30/15 25.5 0.00 0.09
T 150130P00026000 P 01/30/15 26.0 0.00 0.11
T 150130P00026500 P 01/30/15 26.5 0.00 0.13
T 150130P00027000 P 01/30/15 27.0 0.00 0.15
T 150130P00027500 P 01/30/15 27.5 0.00 0.16
T 150130P00028000 P 01/30/15 28.0 0.00 0.17
T 150130P00028500 P 01/30/15 28.5 0.00 0.19
T 150130P00029000 P 01/30/15 29.0 0.00 0.21
T 150130P00029500 P 01/30/15 29.5 0.01 0.20
T 150130P00030000 P 01/30/15 30.0 0.04 0.26
T 150130P00030500 P 01/30/15 30.5 0.06 0.31
T 150130P00031000 P 01/30/15 31.0 0.14 0.37
T 150130P00031500 P 01/30/15 31.5 0.19 0.46
T 150130P00032000 P 01/30/15 32.0 0.30 0.53
T 150130P00032500 P 01/30/15 32.5 0.45 0.65
T 150130P00033000 P 01/30/15 33.0 0.65 0.92
T 150130P00033500 P 01/30/15 33.5 0.90 1.09
T 150130P00034000 P 01/30/15 34.0 1.18 1.51
T 150130P00034500 P 01/30/15 34.5 1.53 1.87
T 150130P00035000 P 01/30/15 35.0 1.99 2.27
T 150130P00035500 P 01/30/15 35.5 1.13 3.95
T 150130P00036000 P 01/30/15 36.0 2.74 4.40
T 150130P00036500 P 01/30/15 36.5 3.20 4.90
T 150130P00037000 P 01/30/15 37.0 3.70 6.30
T 150130P00037500 P 01/30/15 37.5 2.97 5.85
T 150130P00038000 P 01/30/15 38.0 3.40 6.30
T 150130P00038500 P 01/30/15 38.5 3.90 6.85
T 150130P00039000 P 01/30/15 39.0 4.40 7.35
T 150130P00039500 P 01/30/15 39.5 4.95 7.85
T 150130P00040000 P 01/30/15 40.0 5.35 8.85
T 150130P00040500 P 01/30/15 40.5 5.90 9.80
T 150130P00041000 P 01/30/15 41.0 6.05 10.20
T 150130P00041500 P 01/30/15 41.5 6.65 10.30
T 150130P00042000 P 01/30/15 42.0 7.00 11.35
T 150130P00042500 P 01/30/15 42.5 7.65 11.80
T 150130P00043000 P 01/30/15 43.0 7.60 12.00
T 150130P00043500 P 01/30/15 43.5 8.10 12.65
T 150130P00044000 P 01/30/15 44.0 8.60 13.00
T 150220C00019000 C 02/20/15 19.0 12.90 14.90
T 150220C00020000 C 02/20/15 20.0 11.90 13.90
T 150220C00021000 C 02/20/15 21.0 10.25 12.90
T 150220C00023000 C 02/20/15 23.0 8.45 12.80
T 150220C00024000 C 02/20/15 24.0 7.25 11.85
T 150220C00025000 C 02/20/15 25.0 6.75 9.35
T 150220C00026000 C 02/20/15 26.0 5.95 9.25
T 150220C00027000 C 02/20/15 27.0 4.65 8.90
T 150220C00028000 C 02/20/15 28.0 3.50 7.90
T 150220C00029000 C 02/20/15 29.0 4.35 4.85
T 150220C00030000 C 02/20/15 30.0 3.35 3.85
T 150220C00031000 C 02/20/15 31.0 2.47 2.71
T 150220C00032000 C 02/20/15 32.0 1.68 1.88
T 150220C00033000 C 02/20/15 33.0 0.99 1.06
T 150220C00034000 C 02/20/15 34.0 0.54 0.57
T 150220C00035000 C 02/20/15 35.0 0.26 0.28
T 150220C00036000 C 02/20/15 36.0 0.12 0.13
T 150220C00037000 C 02/20/15 37.0 0.04 0.07
T 150220C00038000 C 02/20/15 38.0 0.00 0.04
T 150220C00039000 C 02/20/15 39.0 0.00 0.03
T 150220C00040000 C 02/20/15 40.0 0.00 0.02
T 150220C00041000 C 02/20/15 41.0 0.00 0.02
T 150220C00042000 C 02/20/15 42.0 0.00 0.02
T 150220P00019000 P 02/20/15 19.0 0.00 0.02
T 150220P00020000 P 02/20/15 20.0 0.00 0.03
T 150220P00021000 P 02/20/15 21.0 0.01 0.04
T 150220P00023000 P 02/20/15 23.0 0.02 0.05
T 150220P00024000 P 02/20/15 24.0 0.02 0.05
T 150220P00025000 P 02/20/15 25.0 0.03 0.06
T 150220P00026000 P 02/20/15 26.0 0.04 0.08
T 150220P00027000 P 02/20/15 27.0 0.07 0.08
T 150220P00028000 P 02/20/15 28.0 0.09 0.12
T 150220P00029000 P 02/20/15 29.0 0.14 0.17
T 150220P00030000 P 02/20/15 30.0 0.22 0.24
T 150220P00031000 P 02/20/15 31.0 0.35 0.38
T 150220P00032000 P 02/20/15 32.0 0.57 0.60
T 150220P00033000 P 02/20/15 33.0 0.94 0.97
T 150220P00034000 P 02/20/15 34.0 1.48 1.55
T 150220P00035000 P 02/20/15 35.0 2.13 2.28
T 150220P00036000 P 02/20/15 36.0 2.81 3.25
T 150220P00037000 P 02/20/15 37.0 3.80 4.20
T 150220P00038000 P 02/20/15 38.0 4.60 5.20
T 150220P00039000 P 02/20/15 39.0 5.65 6.20
T 150220P00040000 P 02/20/15 40.0 5.00 9.25
T 150220P00041000 P 02/20/15 41.0 5.65 8.30
T 150220P00042000 P 02/20/15 42.0 6.65 9.35
T 150320C00023000 C 03/20/15 23.0 8.70 12.35
T 150320C00024000 C 03/20/15 24.0 7.60 11.80
T 150320C00025000 C 03/20/15 25.0 6.20 10.90
T 150320C00026000 C 03/20/15 26.0 5.20 9.90
T 150320C00027000 C 03/20/15 27.0 4.45 8.70
T 150320C00028000 C 03/20/15 28.0 5.30 5.80
T 150320C00029000 C 03/20/15 29.0 4.35 4.85
T 150320C00030000 C 03/20/15 30.0 3.40 3.75
T 150320C00031000 C 03/20/15 31.0 2.61 2.87
T 150320C00032000 C 03/20/15 32.0 1.81 1.89
T 150320C00033000 C 03/20/15 33.0 1.18 1.24
T 150320C00034000 C 03/20/15 34.0 0.71 0.77
T 150320C00035000 C 03/20/15 35.0 0.41 0.43
T 150320C00036000 C 03/20/15 36.0 0.21 0.23
T 150320C00037000 C 03/20/15 37.0 0.11 0.13
T 150320C00038000 C 03/20/15 38.0 0.03 0.07
T 150320C00039000 C 03/20/15 39.0 0.00 0.05
T 150320C00040000 C 03/20/15 40.0 0.00 0.03
T 150320C00041000 C 03/20/15 41.0 0.00 0.02
T 150320C00042000 C 03/20/15 42.0 0.00 0.02
T 150320C00043000 C 03/20/15 43.0 0.00 0.02
T 150320P00023000 P 03/20/15 23.0 0.03 0.06
T 150320P00024000 P 03/20/15 24.0 0.04 0.08
T 150320P00025000 P 03/20/15 25.0 0.06 0.09
T 150320P00026000 P 03/20/15 26.0 0.08 0.11
T 150320P00027000 P 03/20/15 27.0 0.11 0.15
T 150320P00028000 P 03/20/15 28.0 0.16 0.19
T 150320P00029000 P 03/20/15 29.0 0.23 0.25
T 150320P00030000 P 03/20/15 30.0 0.33 0.37
T 150320P00031000 P 03/20/15 31.0 0.50 0.53
T 150320P00032000 P 03/20/15 32.0 0.76 0.80
T 150320P00033000 P 03/20/15 33.0 1.15 1.20
T 150320P00034000 P 03/20/15 34.0 1.66 1.74
T 150320P00035000 P 03/20/15 35.0 2.34 2.38
T 150320P00036000 P 03/20/15 36.0 3.00 3.30
T 150320P00037000 P 03/20/15 37.0 3.80 4.25
T 150320P00038000 P 03/20/15 38.0 4.75 5.20
T 150320P00039000 P 03/20/15 39.0 5.65 6.20
T 150320P00040000 P 03/20/15 40.0 4.80 9.00
T 150320P00041000 P 03/20/15 41.0 6.15 9.75
T 150320P00042000 P 03/20/15 42.0 6.60 11.00
T 150320P00043000 P 03/20/15 43.0 7.60 12.00
T 150417C00018000 C 04/17/15 18.0 13.25 17.90
T 150417C00019000 C 04/17/15 19.0 12.20 16.85
T 150417C00020000 C 04/17/15 20.0 11.25 15.90
T 150417C00021000 C 04/17/15 21.0 10.40 14.85
T 150417C00022000 C 04/17/15 22.0 9.20 13.85
T 150417C00023000 C 04/17/15 23.0 8.20 12.85
T 150417C00024000 C 04/17/15 24.0 7.40 11.95
T 150417C00025000 C 04/17/15 25.0 6.40 10.90
T 150417C00026000 C 04/17/15 26.0 5.85 8.30
T 150417C00027000 C 04/17/15 27.0 4.30 8.90
T 150417C00028000 C 04/17/15 28.0 5.30 5.85
T 150417C00029000 C 04/17/15 29.0 4.35 5.05
T 150417C00030000 C 04/17/15 30.0 3.40 3.90
T 150417C00031000 C 04/17/15 31.0 2.66 2.85
T 150417C00032000 C 04/17/15 32.0 1.91 1.99
T 150417C00033000 C 04/17/15 33.0 1.33 1.39
T 150417C00034000 C 04/17/15 34.0 0.84 0.92
T 150417C00035000 C 04/17/15 35.0 0.52 0.56
T 150417C00036000 C 04/17/15 36.0 0.28 0.32
T 150417C00037000 C 04/17/15 37.0 0.15 0.18
T 150417C00038000 C 04/17/15 38.0 0.07 0.10
T 150417C00039000 C 04/17/15 39.0 0.02 0.06
T 150417C00040000 C 04/17/15 40.0 0.00 0.04
T 150417C00041000 C 04/17/15 41.0 0.00 0.03
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 0.01 0.03
T 150417P00019000 P 04/17/15 19.0 0.01 0.05
T 150417P00020000 P 04/17/15 20.0 0.02 0.06
T 150417P00021000 P 04/17/15 21.0 0.03 0.06
T 150417P00022000 P 04/17/15 22.0 0.04 0.07
T 150417P00023000 P 04/17/15 23.0 0.05 0.07
T 150417P00024000 P 04/17/15 24.0 0.07 0.11
T 150417P00025000 P 04/17/15 25.0 0.10 0.13
T 150417P00026000 P 04/17/15 26.0 0.13 0.17
T 150417P00027000 P 04/17/15 27.0 0.19 0.22
T 150417P00028000 P 04/17/15 28.0 0.26 0.30
T 150417P00029000 P 04/17/15 29.0 0.37 0.41
T 150417P00030000 P 04/17/15 30.0 0.53 0.57
T 150417P00031000 P 04/17/15 31.0 0.77 0.81
T 150417P00032000 P 04/17/15 32.0 1.10 1.16
T 150417P00033000 P 04/17/15 33.0 1.56 1.62
T 150417P00034000 P 04/17/15 34.0 2.14 2.21
T 150417P00035000 P 04/17/15 35.0 2.82 2.91
T 150417P00036000 P 04/17/15 36.0 3.50 3.85
T 150417P00037000 P 04/17/15 37.0 4.30 4.75
T 150417P00038000 P 04/17/15 38.0 5.15 5.70
T 150417P00039000 P 04/17/15 39.0 5.95 6.65
T 150417P00040000 P 04/17/15 40.0 7.10 7.65
T 150417P00041000 P 04/17/15 41.0 6.20 10.70
T 150417P00042000 P 04/17/15 42.0 7.00 11.75
T 150417P00043000 P 04/17/15 43.0 8.05 12.70
T 150619C00018000 C 06/19/15 18.0 13.20 17.80
T 150619C00019000 C 06/19/15 19.0 12.20 16.85
T 150619C00020000 C 06/19/15 20.0 11.20 15.80
T 150619C00021000 C 06/19/15 21.0 10.20 14.90
T 150619C00022000 C 06/19/15 22.0 9.60 13.90
T 150619C00023000 C 06/19/15 23.0 8.40 12.90
T 150619C00024000 C 06/19/15 24.0 7.25 11.90
T 150619C00025000 C 06/19/15 25.0 6.35 10.90
T 150619C00026000 C 06/19/15 26.0 5.35 9.90
T 150619C00027000 C 06/19/15 27.0 4.20 8.70
T 150619C00028000 C 06/19/15 28.0 3.50 7.90
T 150619C00029000 C 06/19/15 29.0 2.90 6.80
T 150619C00030000 C 06/19/15 30.0 3.60 3.90
T 150619C00031000 C 06/19/15 31.0 2.81 2.90
T 150619C00032000 C 06/19/15 32.0 2.11 2.19
T 150619C00033000 C 06/19/15 33.0 1.53 1.60
T 150619C00034000 C 06/19/15 34.0 1.08 1.15
T 150619C00035000 C 06/19/15 35.0 0.73 0.78
T 150619C00036000 C 06/19/15 36.0 0.47 0.51
T 150619C00037000 C 06/19/15 37.0 0.29 0.33
T 150619C00038000 C 06/19/15 38.0 0.17 0.20
T 150619C00039000 C 06/19/15 39.0 0.10 0.13
T 150619C00040000 C 06/19/15 40.0 0.05 0.09
T 150619C00041000 C 06/19/15 41.0 0.01 0.06
T 150619C00042000 C 06/19/15 42.0 0.00 0.04
T 150619C00043000 C 06/19/15 43.0 0.00 0.03
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 0.04 0.06
T 150619P00019000 P 06/19/15 19.0 0.04 0.08
T 150619P00020000 P 06/19/15 20.0 0.05 0.09
T 150619P00021000 P 06/19/15 21.0 0.07 0.11
T 150619P00022000 P 06/19/15 22.0 0.09 0.13
T 150619P00023000 P 06/19/15 23.0 0.11 0.16
T 150619P00024000 P 06/19/15 24.0 0.14 0.19
T 150619P00025000 P 06/19/15 25.0 0.19 0.24
T 150619P00026000 P 06/19/15 26.0 0.25 0.30
T 150619P00027000 P 06/19/15 27.0 0.33 0.38
T 150619P00028000 P 06/19/15 28.0 0.44 0.49
T 150619P00029000 P 06/19/15 29.0 0.59 0.65
T 150619P00030000 P 06/19/15 30.0 0.80 0.86
T 150619P00031000 P 06/19/15 31.0 1.06 1.11
T 150619P00032000 P 06/19/15 32.0 1.42 1.49
T 150619P00033000 P 06/19/15 33.0 1.88 1.94
T 150619P00034000 P 06/19/15 34.0 2.43 2.52
T 150619P00035000 P 06/19/15 35.0 3.05 3.20
T 150619P00036000 P 06/19/15 36.0 3.80 3.95
T 150619P00037000 P 06/19/15 37.0 4.50 4.95
T 150619P00038000 P 06/19/15 38.0 3.80 7.95
T 150619P00039000 P 06/19/15 39.0 4.50 8.85
T 150619P00040000 P 06/19/15 40.0 5.15 9.70
T 150619P00041000 P 06/19/15 41.0 6.10 10.65
T 150619P00042000 P 06/19/15 42.0 7.10 11.65
T 150619P00043000 P 06/19/15 43.0 8.05 12.60
T 150619P00044000 P 06/19/15 44.0 9.05 13.65
T 150619P00045000 P 06/19/15 45.0 10.00 14.65
T 150619P00046000 P 06/19/15 46.0 11.05 15.60
T 150619P00047000 P 06/19/15 47.0 12.00 16.45
T 150619P00050000 P 06/19/15 50.0 15.00 19.60
T 150717C00018000 C 07/17/15 18.0 13.35 17.95
T 150717C00019000 C 07/17/15 19.0 12.35 16.85
T 150717C00020000 C 07/17/15 20.0 11.20 15.90
T 150717C00021000 C 07/17/15 21.0 10.20 14.80
T 150717C00022000 C 07/17/15 22.0 9.35 13.95
T 150717C00023000 C 07/17/15 23.0 8.35 12.90
T 150717C00024000 C 07/17/15 24.0 7.25 11.85
T 150717C00025000 C 07/17/15 25.0 6.55 10.95
T 150717C00026000 C 07/17/15 26.0 5.20 9.85
T 150717C00027000 C 07/17/15 27.0 5.00 8.90
T 150717C00028000 C 07/17/15 28.0 4.00 7.85
T 150717C00029000 C 07/17/15 29.0 2.90 6.95
T 150717C00030000 C 07/17/15 30.0 3.60 3.95
T 150717C00031000 C 07/17/15 31.0 2.83 2.92
T 150717C00032000 C 07/17/15 32.0 2.16 2.24
T 150717C00033000 C 07/17/15 33.0 1.59 1.66
T 150717C00034000 C 07/17/15 34.0 1.14 1.21
T 150717C00035000 C 07/17/15 35.0 0.79 0.85
T 150717C00036000 C 07/17/15 36.0 0.52 0.56
T 150717C00037000 C 07/17/15 37.0 0.33 0.36
T 150717C00038000 C 07/17/15 38.0 0.20 0.24
T 150717C00039000 C 07/17/15 39.0 0.12 0.16
T 150717C00040000 C 07/17/15 40.0 0.07 0.11
T 150717C00041000 C 07/17/15 41.0 0.03 0.07
T 150717C00042000 C 07/17/15 42.0 0.00 0.05
T 150717C00043000 C 07/17/15 43.0 0.00 0.04
T 150717C00044000 C 07/17/15 44.0 0.00 0.03
T 150717C00045000 C 07/17/15 45.0 0.00 0.02
T 150717P00018000 P 07/17/15 18.0 0.05 0.08
T 150717P00019000 P 07/17/15 19.0 0.06 0.10
T 150717P00020000 P 07/17/15 20.0 0.08 0.11
T 150717P00021000 P 07/17/15 21.0 0.10 0.14
T 150717P00022000 P 07/17/15 22.0 0.12 0.16
T 150717P00023000 P 07/17/15 23.0 0.16 0.20
T 150717P00024000 P 07/17/15 24.0 0.20 0.24
T 150717P00025000 P 07/17/15 25.0 0.25 0.30
T 150717P00026000 P 07/17/15 26.0 0.33 0.38
T 150717P00027000 P 07/17/15 27.0 0.43 0.48
T 150717P00028000 P 07/17/15 28.0 0.57 0.63
T 150717P00029000 P 07/17/15 29.0 0.76 0.82
T 150717P00030000 P 07/17/15 30.0 1.01 1.07
T 150717P00031000 P 07/17/15 31.0 1.32 1.39
T 150717P00032000 P 07/17/15 32.0 1.73 1.80
T 150717P00033000 P 07/17/15 33.0 2.22 2.31
T 150717P00034000 P 07/17/15 34.0 2.81 2.90
T 150717P00035000 P 07/17/15 35.0 3.45 3.60
T 150717P00036000 P 07/17/15 36.0 4.25 4.35
T 150717P00037000 P 07/17/15 37.0 4.90 5.45
T 150717P00038000 P 07/17/15 38.0 4.00 8.40
T 150717P00039000 P 07/17/15 39.0 5.00 9.30
T 150717P00040000 P 07/17/15 40.0 5.60 10.00
T 150717P00041000 P 07/17/15 41.0 6.55 11.00
T 150717P00042000 P 07/17/15 42.0 7.60 12.00
T 150717P00043000 P 07/17/15 43.0 8.50 13.00
T 150717P00044000 P 07/17/15 44.0 9.50 14.00
T 150717P00045000 P 07/17/15 45.0 10.50 15.00
T 160115C00018000 C 01/15/16 18.0 13.20 18.00
T 160115C00020000 C 01/15/16 20.0 11.20 16.00
T 160115C00023000 C 01/15/16 23.0 8.20 13.00
T 160115C00025000 C 01/15/16 25.0 6.15 10.95
T 160115C00028000 C 01/15/16 28.0 5.50 5.85
T 160115C00030000 C 01/15/16 30.0 3.80 4.05
T 160115C00032000 C 01/15/16 32.0 2.53 2.64
T 160115C00035000 C 01/15/16 35.0 1.21 1.25
T 160115C00037000 C 01/15/16 37.0 0.69 0.74
T 160115C00040000 C 01/15/16 40.0 0.28 0.33
T 160115C00042000 C 01/15/16 42.0 0.17 0.19
T 160115C00045000 C 01/15/16 45.0 0.08 0.10
T 160115C00047000 C 01/15/16 47.0 0.01 0.07
T 160115C00050000 C 01/15/16 50.0 0.00 0.05
T 160115P00018000 P 01/15/16 18.0 0.16 0.20
T 160115P00020000 P 01/15/16 20.0 0.24 0.28
T 160115P00023000 P 01/15/16 23.0 0.46 0.50
T 160115P00025000 P 01/15/16 25.0 0.70 0.75
T 160115P00028000 P 01/15/16 28.0 1.30 1.36
T 160115P00030000 P 01/15/16 30.0 1.94 2.01
T 160115P00032000 P 01/15/16 32.0 2.82 2.90
T 160115P00035000 P 01/15/16 35.0 4.65 4.75
T 160115P00037000 P 01/15/16 37.0 6.00 6.45
T 160115P00040000 P 01/15/16 40.0 8.35 9.10
T 160115P00042000 P 01/15/16 42.0 10.05 11.05
T 160115P00045000 P 01/15/16 45.0 12.00 15.15
T 160115P00047000 P 01/15/16 47.0 14.10 17.10
T 160115P00050000 P 01/15/16 50.0 16.15 20.80
T 170120C00018000 C 01/20/17 18.0 13.10 18.00
T 170120C00020000 C 01/20/17 20.0 11.10 16.00
T 170120C00023000 C 01/20/17 23.0 8.20 13.00
T 170120C00025000 C 01/20/17 25.0 6.10 11.00
T 170120C00028000 C 01/20/17 28.0 5.20 6.50
T 170120C00030000 C 01/20/17 30.0 3.65 5.40
T 170120C00032000 C 01/20/17 32.0 2.37 3.30
T 170120C00035000 C 01/20/17 35.0 1.75 2.00
T 170120C00037000 C 01/20/17 37.0 1.29 1.50
T 170120C00040000 C 01/20/17 40.0 0.55 0.80
T 170120C00042000 C 01/20/17 42.0 0.35 0.85
T 170120C00045000 C 01/20/17 45.0 0.00 0.95
T 170120C00047000 C 01/20/17 47.0 0.00 0.95
T 170120C00050000 C 01/20/17 50.0 0.00 0.20
T 170120P00018000 P 01/20/17 18.0 0.00 0.66
T 170120P00020000 P 01/20/17 20.0 0.25 1.20
T 170120P00023000 P 01/20/17 23.0 0.29 1.84
T 170120P00025000 P 01/20/17 25.0 0.53 2.50
T 170120P00028000 P 01/20/17 28.0 2.50 2.80
T 170120P00030000 P 01/20/17 30.0 2.43 3.85
T 170120P00032000 P 01/20/17 32.0 4.40 5.00
T 170120P00035000 P 01/20/17 35.0 6.15 6.50
T 170120P00037000 P 01/20/17 37.0 6.15 9.95
T 170120P00040000 P 01/20/17 40.0 8.30 12.40
T 170120P00042000 P 01/20/17 42.0 10.00 14.50
T 170120P00045000 P 01/20/17 45.0 12.60 17.00
T 170120P00047000 P 01/20/17 47.0 14.50 19.00
T 170120P00050000 P 01/20/17 50.0 17.40 21.95

OPRA data is delayed 15 minutes.