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 (2016-09-16)Premium Content

At&t (T)
As of Sep 28 2016 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 160930C00035000 C 09/30/16 35.0 4.10 7.90
T 160930C00036000 C 09/30/16 36.0 4.10 5.95
T 160930C00036500 C 09/30/16 36.5 3.60 5.40
T 160930C00037000 C 09/30/16 37.0 3.15 4.80
T 160930C00037500 C 09/30/16 37.5 3.15 3.45
T 160930C00038000 C 09/30/16 38.0 2.69 3.90
T 160930C00038500 C 09/30/16 38.5 2.20 2.26
T 160930C00039000 C 09/30/16 39.0 1.70 1.76
T 160930C00039500 C 09/30/16 39.5 1.21 1.27
T 160930C00040000 C 09/30/16 40.0 0.74 0.78
T 160930C00040500 C 09/30/16 40.5 0.33 0.36
T 160930C00041000 C 09/30/16 41.0 0.08 0.11
T 160930C00041500 C 09/30/16 41.5 0.01 0.03
T 160930C00042000 C 09/30/16 42.0 0.00 0.02
T 160930C00042500 C 09/30/16 42.5 0.00 0.01
T 160930C00043000 C 09/30/16 43.0 0.00 0.03
T 160930C00043500 C 09/30/16 43.5 0.00 0.03
T 160930C00044000 C 09/30/16 44.0 0.00 0.03
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 0.51
T 160930C00051500 C 09/30/16 51.5 0.00 0.50
T 160930C00052000 C 09/30/16 52.0 0.00 0.50
T 160930C00052500 C 09/30/16 52.5 0.00 0.50
T 160930C00053000 C 09/30/16 53.0 0.00 0.50
T 160930P00035000 P 09/30/16 35.0 0.00 0.03
T 160930P00036000 P 09/30/16 36.0 0.00 0.01
T 160930P00036500 P 09/30/16 36.5 0.00 0.03
T 160930P00037000 P 09/30/16 37.0 0.00 0.03
T 160930P00037500 P 09/30/16 37.5 0.00 0.01
T 160930P00038000 P 09/30/16 38.0 0.00 0.04
T 160930P00038500 P 09/30/16 38.5 0.00 0.02
T 160930P00039000 P 09/30/16 39.0 0.00 0.02
T 160930P00039500 P 09/30/16 39.5 0.00 0.04
T 160930P00040000 P 09/30/16 40.0 0.03 0.06
T 160930P00040500 P 09/30/16 40.5 0.12 0.14
T 160930P00041000 P 09/30/16 41.0 0.37 0.39
T 160930P00041500 P 09/30/16 41.5 0.78 0.82
T 160930P00042000 P 09/30/16 42.0 1.27 1.32
T 160930P00042500 P 09/30/16 42.5 1.77 1.83
T 160930P00043000 P 09/30/16 43.0 2.26 3.10
T 160930P00043500 P 09/30/16 43.5 2.76 3.50
T 160930P00044000 P 09/30/16 44.0 3.10 4.05
T 160930P00044500 P 09/30/16 44.5 3.10 4.55
T 160930P00045000 P 09/30/16 45.0 3.40 5.00
T 160930P00045500 P 09/30/16 45.5 3.90 5.50
T 160930P00046000 P 09/30/16 46.0 4.40 6.00
T 160930P00046500 P 09/30/16 46.5 4.40 6.40
T 160930P00047000 P 09/30/16 47.0 5.20 7.05
T 160930P00047500 P 09/30/16 47.5 5.45 7.45
T 160930P00048000 P 09/30/16 48.0 5.90 7.95
T 160930P00048500 P 09/30/16 48.5 5.80 9.95
T 160930P00049000 P 09/30/16 49.0 6.30 10.40
T 160930P00049500 P 09/30/16 49.5 6.55 10.85
T 160930P00050000 P 09/30/16 50.0 7.50 11.35
T 160930P00050500 P 09/30/16 50.5 7.80 11.95
T 160930P00051000 P 09/30/16 51.0 8.50 12.35
T 160930P00051500 P 09/30/16 51.5 8.80 12.80
T 160930P00052000 P 09/30/16 52.0 9.30 13.30
T 160930P00052500 P 09/30/16 52.5 9.80 13.95
T 160930P00053000 P 09/30/16 53.0 10.30 14.30
T 161007C00033500 C 10/07/16 33.5 5.20 9.10
T 161007C00034000 C 10/07/16 34.0 4.45 8.70
T 161007C00034500 C 10/07/16 34.5 4.50 8.20
T 161007C00035000 C 10/07/16 35.0 4.20 7.70
T 161007C00035500 C 10/07/16 35.5 3.45 7.25
T 161007C00036000 C 10/07/16 36.0 4.40 6.70
T 161007C00036500 C 10/07/16 36.5 4.10 4.70
T 161007C00037000 C 10/07/16 37.0 3.65 4.20
T 161007C00037500 C 10/07/16 37.5 3.15 3.35
T 161007C00038000 C 10/07/16 38.0 2.70 2.77
T 161007C00038500 C 10/07/16 38.5 2.21 3.50
T 161007C00039000 C 10/07/16 39.0 1.23 1.79
T 161007C00039500 C 10/07/16 39.5 1.24 1.30
T 161007C00040000 C 10/07/16 40.0 0.80 0.85
T 161007C00040500 C 10/07/16 40.5 0.43 0.46
T 161007C00041000 C 10/07/16 41.0 0.18 0.20
T 161007C00041500 C 10/07/16 41.5 0.07 0.09
T 161007C00042000 C 10/07/16 42.0 0.03 0.06
T 161007C00042500 C 10/07/16 42.5 0.00 0.04
T 161007C00043000 C 10/07/16 43.0 0.00 0.03
T 161007C00043500 C 10/07/16 43.5 0.00 0.03
T 161007C00044000 C 10/07/16 44.0 0.00 0.03
T 161007C00044500 C 10/07/16 44.5 0.00 0.03
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 0.03
T 161007P00034000 P 10/07/16 34.0 0.00 0.03
T 161007P00034500 P 10/07/16 34.5 0.00 0.03
T 161007P00035000 P 10/07/16 35.0 0.00 0.03
T 161007P00035500 P 10/07/16 35.5 0.00 0.04
T 161007P00036000 P 10/07/16 36.0 0.00 0.06
T 161007P00036500 P 10/07/16 36.5 0.00 0.06
T 161007P00037000 P 10/07/16 37.0 0.00 0.04
T 161007P00037500 P 10/07/16 37.5 0.00 0.09
T 161007P00038000 P 10/07/16 38.0 0.01 0.04
T 161007P00038500 P 10/07/16 38.5 0.03 0.08
T 161007P00039000 P 10/07/16 39.0 0.08 0.10
T 161007P00039500 P 10/07/16 39.5 0.16 0.19
T 161007P00040000 P 10/07/16 40.0 0.29 0.32
T 161007P00040500 P 10/07/16 40.5 0.52 0.55
T 161007P00041000 P 10/07/16 41.0 0.86 0.90
T 161007P00041500 P 10/07/16 41.5 1.29 1.35
T 161007P00042000 P 10/07/16 42.0 1.65 1.82
T 161007P00042500 P 10/07/16 42.5 1.20 2.31
T 161007P00043000 P 10/07/16 43.0 1.76 3.60
T 161007P00043500 P 10/07/16 43.5 2.44 4.30
T 161007P00044000 P 10/07/16 44.0 3.10 4.35
T 161007P00044500 P 10/07/16 44.5 3.10 5.00
T 161007P00045000 P 10/07/16 45.0 3.10 6.35
T 161007P00045500 P 10/07/16 45.5 3.40 7.15
T 161007P00046000 P 10/07/16 46.0 3.90 7.65
T 161007P00046500 P 10/07/16 46.5 4.25 7.15
T 161007P00047000 P 10/07/16 47.0 4.75 8.65
T 161007P00047500 P 10/07/16 47.5 5.25 9.15
T 161007P00048000 P 10/07/16 48.0 5.75 9.65
T 161007P00048500 P 10/07/16 48.5 6.25 10.15
T 161014C00033500 C 10/14/16 33.5 5.20 9.35
T 161014C00034000 C 10/14/16 34.0 6.00 7.95
T 161014C00034500 C 10/14/16 34.5 5.55 8.20
T 161014C00035000 C 10/14/16 35.0 5.00 7.75
T 161014C00035500 C 10/14/16 35.5 4.45 6.00
T 161014C00036000 C 10/14/16 36.0 4.05 6.75
T 161014C00036500 C 10/14/16 36.5 3.45 6.25
T 161014C00037000 C 10/14/16 37.0 3.45 4.50
T 161014C00037500 C 10/14/16 37.5 3.15 3.30
T 161014C00038000 C 10/14/16 38.0 2.71 2.78
T 161014C00038500 C 10/14/16 38.5 2.21 2.28
T 161014C00039000 C 10/14/16 39.0 1.73 1.79
T 161014C00039500 C 10/14/16 39.5 1.26 1.31
T 161014C00040000 C 10/14/16 40.0 0.83 0.87
T 161014C00040500 C 10/14/16 40.5 0.47 0.50
T 161014C00041000 C 10/14/16 41.0 0.23 0.25
T 161014C00041500 C 10/14/16 41.5 0.09 0.13
T 161014C00042000 C 10/14/16 42.0 0.03 0.07
T 161014C00042500 C 10/14/16 42.5 0.01 0.04
T 161014C00043000 C 10/14/16 43.0 0.00 0.03
T 161014C00043500 C 10/14/16 43.5 0.00 0.03
T 161014C00044000 C 10/14/16 44.0 0.00 0.03
T 161014C00044500 C 10/14/16 44.5 0.00 0.03
T 161014C00045000 C 10/14/16 45.0 0.00 0.03
T 161014C00045500 C 10/14/16 45.5 0.00 0.03
T 161014C00046000 C 10/14/16 46.0 0.00 0.03
T 161014C00046500 C 10/14/16 46.5 0.00 0.03
T 161014C00047000 C 10/14/16 47.0 0.00 0.03
T 161014C00047500 C 10/14/16 47.5 0.00 0.03
T 161014C00048000 C 10/14/16 48.0 0.00 0.03
T 161014C00048500 C 10/14/16 48.5 0.00 0.03
T 161014P00033500 P 10/14/16 33.5 0.00 0.04
T 161014P00034000 P 10/14/16 34.0 0.00 0.04
T 161014P00034500 P 10/14/16 34.5 0.00 0.05
T 161014P00035000 P 10/14/16 35.0 0.00 0.06
T 161014P00035500 P 10/14/16 35.5 0.01 0.03
T 161014P00036000 P 10/14/16 36.0 0.00 0.07
T 161014P00036500 P 10/14/16 36.5 0.00 0.09
T 161014P00037000 P 10/14/16 37.0 0.00 0.10
T 161014P00037500 P 10/14/16 37.5 0.01 0.09
T 161014P00038000 P 10/14/16 38.0 0.05 0.10
T 161014P00038500 P 10/14/16 38.5 0.08 0.14
T 161014P00039000 P 10/14/16 39.0 0.14 0.18
T 161014P00039500 P 10/14/16 39.5 0.25 0.28
T 161014P00040000 P 10/14/16 40.0 0.40 0.42
T 161014P00040500 P 10/14/16 40.5 0.63 0.65
T 161014P00041000 P 10/14/16 41.0 0.94 0.98
T 161014P00041500 P 10/14/16 41.5 1.34 1.38
T 161014P00042000 P 10/14/16 42.0 1.78 1.84
T 161014P00042500 P 10/14/16 42.5 2.26 2.31
T 161014P00043000 P 10/14/16 43.0 2.75 2.81
T 161014P00043500 P 10/14/16 43.5 3.10 3.75
T 161014P00044000 P 10/14/16 44.0 3.10 4.35
T 161014P00044500 P 10/14/16 44.5 3.45 5.05
T 161014P00045000 P 10/14/16 45.0 3.80 5.55
T 161014P00045500 P 10/14/16 45.5 4.05 6.00
T 161014P00046000 P 10/14/16 46.0 4.40 6.50
T 161014P00046500 P 10/14/16 46.5 4.95 7.00
T 161014P00047000 P 10/14/16 47.0 5.50 7.50
T 161014P00047500 P 10/14/16 47.5 5.90 8.00
T 161014P00048000 P 10/14/16 48.0 5.75 9.65
T 161014P00048500 P 10/14/16 48.5 6.25 10.15
T 161021C00018000 C 10/21/16 18.0 21.00 24.70
T 161021C00019000 C 10/21/16 19.0 20.00 23.70
T 161021C00020000 C 10/21/16 20.0 20.00 22.85
T 161021C00021000 C 10/21/16 21.0 18.00 21.85
T 161021C00022000 C 10/21/16 22.0 17.00 20.75
T 161021C00023000 C 10/21/16 23.0 15.95 19.95
T 161021C00024000 C 10/21/16 24.0 15.00 18.75
T 161021C00025000 C 10/21/16 25.0 13.70 17.90
T 161021C00026000 C 10/21/16 26.0 12.90 16.70
T 161021C00027000 C 10/21/16 27.0 11.55 15.70
T 161021C00028000 C 10/21/16 28.0 10.70 14.60
T 161021C00029000 C 10/21/16 29.0 9.55 13.75
T 161021C00030000 C 10/21/16 30.0 8.70 12.60
T 161021C00031000 C 10/21/16 31.0 7.65 11.70
T 161021C00032000 C 10/21/16 32.0 6.70 10.70
T 161021C00032500 C 10/21/16 32.5 6.45 10.20
T 161021C00033000 C 10/21/16 33.0 5.70 9.30
T 161021C00033500 C 10/21/16 33.5 6.50 9.05
T 161021C00034000 C 10/21/16 34.0 6.30 7.35
T 161021C00034500 C 10/21/16 34.5 5.55 8.25
T 161021C00035000 C 10/21/16 35.0 5.55 6.15
T 161021C00035500 C 10/21/16 35.5 4.45 5.75
T 161021C00036000 C 10/21/16 36.0 4.00 5.25
T 161021C00036500 C 10/21/16 36.5 3.60 6.15
T 161021C00037000 C 10/21/16 37.0 3.15 4.55
T 161021C00037500 C 10/21/16 37.5 3.05 3.35
T 161021C00038000 C 10/21/16 38.0 2.71 2.77
T 161021C00038500 C 10/21/16 38.5 2.21 2.28
T 161021C00039000 C 10/21/16 39.0 1.73 1.78
T 161021C00039500 C 10/21/16 39.5 1.28 1.32
T 161021C00040000 C 10/21/16 40.0 0.87 0.90
T 161021C00040500 C 10/21/16 40.5 0.53 0.54
T 161021C00041000 C 10/21/16 41.0 0.30 0.32
T 161021C00041500 C 10/21/16 41.5 0.14 0.17
T 161021C00042000 C 10/21/16 42.0 0.07 0.09
T 161021C00042500 C 10/21/16 42.5 0.03 0.06
T 161021C00043000 C 10/21/16 43.0 0.02 0.04
T 161021C00043500 C 10/21/16 43.5 0.00 0.04
T 161021C00044000 C 10/21/16 44.0 0.00 0.03
T 161021C00044500 C 10/21/16 44.5 0.00 0.03
T 161021C00045000 C 10/21/16 45.0 0.00 0.03
T 161021C00045500 C 10/21/16 45.5 0.00 0.03
T 161021C00046000 C 10/21/16 46.0 0.00 0.03
T 161021C00046500 C 10/21/16 46.5 0.00 0.03
T 161021C00047000 C 10/21/16 47.0 0.00 0.03
T 161021C00047500 C 10/21/16 47.5 0.00 0.03
T 161021C00048000 C 10/21/16 48.0 0.00 0.01
T 161021C00049000 C 10/21/16 49.0 0.00 0.03
T 161021C00050000 C 10/21/16 50.0 0.00 0.02
T 161021P00018000 P 10/21/16 18.0 0.00 0.03
T 161021P00019000 P 10/21/16 19.0 0.00 0.03
T 161021P00020000 P 10/21/16 20.0 0.00 0.03
T 161021P00021000 P 10/21/16 21.0 0.00 0.03
T 161021P00022000 P 10/21/16 22.0 0.00 0.03
T 161021P00023000 P 10/21/16 23.0 0.00 0.03
T 161021P00024000 P 10/21/16 24.0 0.00 0.03
T 161021P00025000 P 10/21/16 25.0 0.00 0.01
T 161021P00026000 P 10/21/16 26.0 0.00 0.01
T 161021P00027000 P 10/21/16 27.0 0.00 0.01
T 161021P00028000 P 10/21/16 28.0 0.00 0.01
T 161021P00029000 P 10/21/16 29.0 0.00 0.01
T 161021P00030000 P 10/21/16 30.0 0.00 0.01
T 161021P00031000 P 10/21/16 31.0 0.00 0.03
T 161021P00032000 P 10/21/16 32.0 0.00 0.01
T 161021P00032500 P 10/21/16 32.5 0.00 0.04
T 161021P00033000 P 10/21/16 33.0 0.00 0.05
T 161021P00033500 P 10/21/16 33.5 0.00 0.05
T 161021P00034000 P 10/21/16 34.0 0.01 0.02
T 161021P00034500 P 10/21/16 34.5 0.00 0.05
T 161021P00035000 P 10/21/16 35.0 0.00 0.05
T 161021P00035500 P 10/21/16 35.5 0.00 0.05
T 161021P00036000 P 10/21/16 36.0 0.03 0.04
T 161021P00036500 P 10/21/16 36.5 0.02 0.07
T 161021P00037000 P 10/21/16 37.0 0.05 0.08
T 161021P00037500 P 10/21/16 37.5 0.06 0.10
T 161021P00038000 P 10/21/16 38.0 0.09 0.13
T 161021P00038500 P 10/21/16 38.5 0.14 0.18
T 161021P00039000 P 10/21/16 39.0 0.22 0.24
T 161021P00039500 P 10/21/16 39.5 0.33 0.35
T 161021P00040000 P 10/21/16 40.0 0.49 0.51
T 161021P00040500 P 10/21/16 40.5 0.72 0.74
T 161021P00041000 P 10/21/16 41.0 1.02 1.05
T 161021P00041500 P 10/21/16 41.5 1.39 1.43
T 161021P00042000 P 10/21/16 42.0 1.81 1.86
T 161021P00042500 P 10/21/16 42.5 2.27 2.33
T 161021P00043000 P 10/21/16 43.0 2.75 2.80
T 161021P00043500 P 10/21/16 43.5 3.20 3.35
T 161021P00044000 P 10/21/16 44.0 3.70 3.85
T 161021P00044500 P 10/21/16 44.5 3.45 4.75
T 161021P00045000 P 10/21/16 45.0 3.95 4.85
T 161021P00045500 P 10/21/16 45.5 4.25 5.85
T 161021P00046000 P 10/21/16 46.0 4.35 6.50
T 161021P00046500 P 10/21/16 46.5 4.35 7.05
T 161021P00047000 P 10/21/16 47.0 6.65 7.25
T 161021P00047500 P 10/21/16 47.5 7.20 7.30
T 161021P00048000 P 10/21/16 48.0 6.00 8.60
T 161021P00049000 P 10/21/16 49.0 6.75 10.60
T 161021P00050000 P 10/21/16 50.0 7.60 11.80
T 161028C00034000 C 10/28/16 34.0 5.25 8.35
T 161028C00034500 C 10/28/16 34.5 5.55 8.00
T 161028C00035000 C 10/28/16 35.0 5.00 6.65
T 161028C00035500 C 10/28/16 35.5 4.55 6.10
T 161028C00036000 C 10/28/16 36.0 4.10 6.60
T 161028C00036500 C 10/28/16 36.5 3.60 5.05
T 161028C00037000 C 10/28/16 37.0 3.65 4.40
T 161028C00037500 C 10/28/16 37.5 3.15 3.90
T 161028C00038000 C 10/28/16 38.0 2.71 2.79
T 161028C00038500 C 10/28/16 38.5 2.23 2.30
T 161028C00039000 C 10/28/16 39.0 1.77 1.82
T 161028C00039500 C 10/28/16 39.5 1.34 1.39
T 161028C00040000 C 10/28/16 40.0 0.97 1.00
T 161028C00040500 C 10/28/16 40.5 0.67 0.70
T 161028C00041000 C 10/28/16 41.0 0.44 0.47
T 161028C00041500 C 10/28/16 41.5 0.28 0.30
T 161028C00042000 C 10/28/16 42.0 0.16 0.19
T 161028C00042500 C 10/28/16 42.5 0.08 0.12
T 161028C00043000 C 10/28/16 43.0 0.01 0.10
T 161028C00043500 C 10/28/16 43.5 0.00 0.06
T 161028C00044000 C 10/28/16 44.0 0.00 0.05
T 161028C00044500 C 10/28/16 44.5 0.00 0.04
T 161028C00045000 C 10/28/16 45.0 0.00 0.04
T 161028C00045500 C 10/28/16 45.5 0.00 0.03
T 161028C00046000 C 10/28/16 46.0 0.00 0.03
T 161028C00046500 C 10/28/16 46.5 0.00 0.03
T 161028C00047000 C 10/28/16 47.0 0.00 0.03
T 161028C00047500 C 10/28/16 47.5 0.00 0.03
T 161028C00048000 C 10/28/16 48.0 0.00 0.03
T 161028C00048500 C 10/28/16 48.5 0.00 0.03
T 161028P00034000 P 10/28/16 34.0 0.00 0.06
T 161028P00034500 P 10/28/16 34.5 0.00 0.12
T 161028P00035000 P 10/28/16 35.0 0.00 0.08
T 161028P00035500 P 10/28/16 35.5 0.02 0.13
T 161028P00036000 P 10/28/16 36.0 0.02 0.14
T 161028P00036500 P 10/28/16 36.5 0.04 0.16
T 161028P00037000 P 10/28/16 37.0 0.06 0.18
T 161028P00037500 P 10/28/16 37.5 0.12 0.18
T 161028P00038000 P 10/28/16 38.0 0.16 0.23
T 161028P00038500 P 10/28/16 38.5 0.27 0.30
T 161028P00039000 P 10/28/16 39.0 0.36 0.39
T 161028P00039500 P 10/28/16 39.5 0.50 0.52
T 161028P00040000 P 10/28/16 40.0 0.67 0.69
T 161028P00040500 P 10/28/16 40.5 0.90 0.92
T 161028P00041000 P 10/28/16 41.0 1.19 1.22
T 161028P00041500 P 10/28/16 41.5 1.52 1.56
T 161028P00042000 P 10/28/16 42.0 1.91 1.94
T 161028P00042500 P 10/28/16 42.5 2.33 2.37
T 161028P00043000 P 10/28/16 43.0 2.78 2.86
T 161028P00043500 P 10/28/16 43.5 3.20 3.95
T 161028P00044000 P 10/28/16 44.0 3.05 3.85
T 161028P00044500 P 10/28/16 44.5 3.35 4.65
T 161028P00045000 P 10/28/16 45.0 3.95 5.45
T 161028P00045500 P 10/28/16 45.5 4.30 6.00
T 161028P00046000 P 10/28/16 46.0 4.90 6.50
T 161028P00046500 P 10/28/16 46.5 5.30 6.95
T 161028P00047000 P 10/28/16 47.0 5.85 7.50
T 161028P00047500 P 10/28/16 47.5 6.30 7.95
T 161028P00048000 P 10/28/16 48.0 5.75 9.65
T 161028P00048500 P 10/28/16 48.5 6.25 10.15
T 161104C00033000 C 11/04/16 33.0 6.20 9.55
T 161104C00033500 C 11/04/16 33.5 5.30 8.20
T 161104C00034000 C 11/04/16 34.0 6.00 7.35
T 161104C00034500 C 11/04/16 34.5 4.35 8.15
T 161104C00035000 C 11/04/16 35.0 5.05 7.65
T 161104C00035500 C 11/04/16 35.5 4.55 7.15
T 161104C00036000 C 11/04/16 36.0 4.15 6.20
T 161104C00036500 C 11/04/16 36.5 4.15 5.15
T 161104C00037000 C 11/04/16 37.0 3.40 4.15
T 161104C00037500 C 11/04/16 37.5 3.15 3.35
T 161104C00038000 C 11/04/16 38.0 2.72 2.79
T 161104C00038500 C 11/04/16 38.5 2.24 2.31
T 161104C00039000 C 11/04/16 39.0 1.79 1.84
T 161104C00039500 C 11/04/16 39.5 1.38 1.41
T 161104C00040000 C 11/04/16 40.0 1.02 1.05
T 161104C00040500 C 11/04/16 40.5 0.73 0.75
T 161104C00041000 C 11/04/16 41.0 0.50 0.52
T 161104C00041500 C 11/04/16 41.5 0.33 0.35
T 161104C00042000 C 11/04/16 42.0 0.20 0.23
T 161104C00042500 C 11/04/16 42.5 0.11 0.15
T 161104C00043000 C 11/04/16 43.0 0.04 0.12
T 161104C00043500 C 11/04/16 43.5 0.01 0.09
T 161104C00044000 C 11/04/16 44.0 0.00 0.06
T 161104C00044500 C 11/04/16 44.5 0.00 0.05
T 161104C00045000 C 11/04/16 45.0 0.00 0.04
T 161104C00045500 C 11/04/16 45.5 0.00 0.04
T 161104C00046000 C 11/04/16 46.0 0.00 0.03
T 161104C00046500 C 11/04/16 46.5 0.00 0.03
T 161104C00047000 C 11/04/16 47.0 0.00 0.03
T 161104C00047500 C 11/04/16 47.5 0.00 0.03
T 161104C00048000 C 11/04/16 48.0 0.00 0.03
T 161104C00048500 C 11/04/16 48.5 0.00 0.03
T 161104P00033000 P 11/04/16 33.0 0.00 0.11
T 161104P00033500 P 11/04/16 33.5 0.00 0.12
T 161104P00034000 P 11/04/16 34.0 0.00 0.13
T 161104P00034500 P 11/04/16 34.5 0.00 0.08
T 161104P00035000 P 11/04/16 35.0 0.02 0.10
T 161104P00035500 P 11/04/16 35.5 0.03 0.16
T 161104P00036000 P 11/04/16 36.0 0.04 0.16
T 161104P00036500 P 11/04/16 36.5 0.12 0.18
T 161104P00037000 P 11/04/16 37.0 0.10 0.21
T 161104P00037500 P 11/04/16 37.5 0.13 0.23
T 161104P00038000 P 11/04/16 38.0 0.23 0.26
T 161104P00038500 P 11/04/16 38.5 0.32 0.34
T 161104P00039000 P 11/04/16 39.0 0.42 0.45
T 161104P00039500 P 11/04/16 39.5 0.56 0.58
T 161104P00040000 P 11/04/16 40.0 0.74 0.76
T 161104P00040500 P 11/04/16 40.5 0.96 0.99
T 161104P00041000 P 11/04/16 41.0 1.24 1.27
T 161104P00041500 P 11/04/16 41.5 1.57 1.61
T 161104P00042000 P 11/04/16 42.0 1.94 2.00
T 161104P00042500 P 11/04/16 42.5 2.36 2.40
T 161104P00043000 P 11/04/16 43.0 2.80 2.85
T 161104P00043500 P 11/04/16 43.5 3.20 3.35
T 161104P00044000 P 11/04/16 44.0 3.10 3.85
T 161104P00044500 P 11/04/16 44.5 3.40 4.35
T 161104P00045000 P 11/04/16 45.0 4.10 4.85
T 161104P00045500 P 11/04/16 45.5 4.30 5.95
T 161104P00046000 P 11/04/16 46.0 4.50 6.45
T 161104P00046500 P 11/04/16 46.5 4.95 6.95
T 161104P00047000 P 11/04/16 47.0 5.45 7.45
T 161104P00047500 P 11/04/16 47.5 5.95 7.95
T 161104P00048000 P 11/04/16 48.0 5.75 9.65
T 161104P00048500 P 11/04/16 48.5 6.25 10.15
T 161118C00028000 C 11/18/16 28.0 10.70 14.95
T 161118C00029000 C 11/18/16 29.0 9.70 13.70
T 161118C00030000 C 11/18/16 30.0 8.70 12.70
T 161118C00031000 C 11/18/16 31.0 7.70 11.35
T 161118C00032000 C 11/18/16 32.0 6.70 10.40
T 161118C00033000 C 11/18/16 33.0 5.70 9.95
T 161118C00034000 C 11/18/16 34.0 6.00 7.85
T 161118C00035000 C 11/18/16 35.0 5.05 6.95
T 161118C00036000 C 11/18/16 36.0 4.65 4.85
T 161118C00037000 C 11/18/16 37.0 3.65 3.85
T 161118C00038000 C 11/18/16 38.0 2.75 2.81
T 161118C00039000 C 11/18/16 39.0 1.87 1.90
T 161118C00040000 C 11/18/16 40.0 1.15 1.16
T 161118C00041000 C 11/18/16 41.0 0.63 0.64
T 161118C00042000 C 11/18/16 42.0 0.29 0.30
T 161118C00043000 C 11/18/16 43.0 0.11 0.12
T 161118C00044000 C 11/18/16 44.0 0.04 0.05
T 161118C00045000 C 11/18/16 45.0 0.00 0.05
T 161118C00046000 C 11/18/16 46.0 0.00 0.04
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 0.03
T 161118C00055000 C 11/18/16 55.0 0.00 0.03
T 161118P00028000 P 11/18/16 28.0 0.00 0.05
T 161118P00029000 P 11/18/16 29.0 0.01 0.05
T 161118P00030000 P 11/18/16 30.0 0.02 0.03
T 161118P00031000 P 11/18/16 31.0 0.03 0.04
T 161118P00032000 P 11/18/16 32.0 0.04 0.05
T 161118P00033000 P 11/18/16 33.0 0.06 0.07
T 161118P00034000 P 11/18/16 34.0 0.08 0.09
T 161118P00035000 P 11/18/16 35.0 0.11 0.12
T 161118P00036000 P 11/18/16 36.0 0.15 0.16
T 161118P00037000 P 11/18/16 37.0 0.23 0.24
T 161118P00038000 P 11/18/16 38.0 0.35 0.36
T 161118P00039000 P 11/18/16 39.0 0.54 0.55
T 161118P00040000 P 11/18/16 40.0 0.87 0.88
T 161118P00041000 P 11/18/16 41.0 1.35 1.37
T 161118P00042000 P 11/18/16 42.0 2.02 2.06
T 161118P00043000 P 11/18/16 43.0 2.84 2.88
T 161118P00044000 P 11/18/16 44.0 3.70 3.85
T 161118P00045000 P 11/18/16 45.0 4.65 4.85
T 161118P00046000 P 11/18/16 46.0 5.20 6.30
T 161118P00047000 P 11/18/16 47.0 4.75 7.45
T 161118P00048000 P 11/18/16 48.0 5.75 9.65
T 161118P00049000 P 11/18/16 49.0 6.75 10.65
T 161118P00050000 P 11/18/16 50.0 7.75 11.80
T 161118P00055000 P 11/18/16 55.0 12.75 16.55
T 161216C00028000 C 12/16/16 28.0 11.05 14.70
T 161216C00029000 C 12/16/16 29.0 10.05 13.70
T 161216C00030000 C 12/16/16 30.0 9.05 12.70
T 161216C00031000 C 12/16/16 31.0 8.05 11.70
T 161216C00032000 C 12/16/16 32.0 7.05 10.75
T 161216C00033000 C 12/16/16 33.0 5.70 9.90
T 161216C00034000 C 12/16/16 34.0 5.10 8.45
T 161216C00035000 C 12/16/16 35.0 5.05 6.40
T 161216C00036000 C 12/16/16 36.0 3.75 5.60
T 161216C00037000 C 12/16/16 37.0 3.70 3.85
T 161216C00038000 C 12/16/16 38.0 2.84 2.88
T 161216C00039000 C 12/16/16 39.0 2.03 2.05
T 161216C00040000 C 12/16/16 40.0 1.36 1.37
T 161216C00041000 C 12/16/16 41.0 0.83 0.84
T 161216C00042000 C 12/16/16 42.0 0.45 0.46
T 161216C00043000 C 12/16/16 43.0 0.22 0.23
T 161216C00044000 C 12/16/16 44.0 0.09 0.10
T 161216C00045000 C 12/16/16 45.0 0.04 0.05
T 161216C00046000 C 12/16/16 46.0 0.00 0.05
T 161216C00047000 C 12/16/16 47.0 0.00 0.04
T 161216C00048000 C 12/16/16 48.0 0.00 0.02
T 161216C00049000 C 12/16/16 49.0 0.00 0.03
T 161216P00028000 P 12/16/16 28.0 0.03 0.04
T 161216P00029000 P 12/16/16 29.0 0.04 0.05
T 161216P00030000 P 12/16/16 30.0 0.06 0.07
T 161216P00031000 P 12/16/16 31.0 0.07 0.08
T 161216P00032000 P 12/16/16 32.0 0.09 0.10
T 161216P00033000 P 12/16/16 33.0 0.12 0.13
T 161216P00034000 P 12/16/16 34.0 0.15 0.16
T 161216P00035000 P 12/16/16 35.0 0.19 0.20
T 161216P00036000 P 12/16/16 36.0 0.26 0.27
T 161216P00037000 P 12/16/16 37.0 0.36 0.37
T 161216P00038000 P 12/16/16 38.0 0.51 0.52
T 161216P00039000 P 12/16/16 39.0 0.74 0.75
T 161216P00040000 P 12/16/16 40.0 1.07 1.09
T 161216P00041000 P 12/16/16 41.0 1.54 1.56
T 161216P00042000 P 12/16/16 42.0 2.16 2.19
T 161216P00043000 P 12/16/16 43.0 2.78 3.15
T 161216P00044000 P 12/16/16 44.0 3.30 4.15
T 161216P00045000 P 12/16/16 45.0 4.30 5.05
T 161216P00046000 P 12/16/16 46.0 4.10 7.80
T 161216P00047000 P 12/16/16 47.0 4.75 8.80
T 161216P00048000 P 12/16/16 48.0 5.75 9.75
T 161216P00049000 P 12/16/16 49.0 6.75 10.20
T 170120C00018000 C 01/20/17 18.0 20.85 24.70
T 170120C00019000 C 01/20/17 19.0 19.60 23.70
T 170120C00020000 C 01/20/17 20.0 18.70 22.90
T 170120C00021000 C 01/20/17 21.0 18.05 21.70
T 170120C00022000 C 01/20/17 22.0 17.05 20.70
T 170120C00023000 C 01/20/17 23.0 16.05 19.70
T 170120C00024000 C 01/20/17 24.0 14.70 18.85
T 170120C00025000 C 01/20/17 25.0 13.70 17.70
T 170120C00026000 C 01/20/17 26.0 13.05 16.70
T 170120C00027000 C 01/20/17 27.0 11.70 14.75
T 170120C00028000 C 01/20/17 28.0 10.70 14.10
T 170120C00029000 C 01/20/17 29.0 9.70 13.70
T 170120C00030000 C 01/20/17 30.0 10.35 11.30
T 170120C00031000 C 01/20/17 31.0 7.70 11.50
T 170120C00032000 C 01/20/17 32.0 7.10 10.70
T 170120C00033000 C 01/20/17 33.0 5.70 9.90
T 170120C00034000 C 01/20/17 34.0 6.35 7.30
T 170120C00035000 C 01/20/17 35.0 5.45 5.85
T 170120C00036000 C 01/20/17 36.0 4.15 5.35
T 170120C00037000 C 01/20/17 37.0 3.75 3.85
T 170120C00038000 C 01/20/17 38.0 2.92 2.95
T 170120C00039000 C 01/20/17 39.0 2.16 2.17
T 170120C00040000 C 01/20/17 40.0 1.51 1.52
T 170120C00041000 C 01/20/17 41.0 0.99 1.00
T 170120C00042000 C 01/20/17 42.0 0.60 0.61
T 170120C00043000 C 01/20/17 43.0 0.33 0.34
T 170120C00044000 C 01/20/17 44.0 0.17 0.18
T 170120C00045000 C 01/20/17 45.0 0.08 0.09
T 170120C00046000 C 01/20/17 46.0 0.03 0.04
T 170120C00047000 C 01/20/17 47.0 0.01 0.04
T 170120C00048000 C 01/20/17 48.0 0.01 0.04
T 170120C00049000 C 01/20/17 49.0 0.00 0.03
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 0.00 0.03
T 170120P00020000 P 01/20/17 20.0 0.01 0.03
T 170120P00021000 P 01/20/17 21.0 0.00 0.04
T 170120P00022000 P 01/20/17 22.0 0.01 0.04
T 170120P00023000 P 01/20/17 23.0 0.02 0.05
T 170120P00024000 P 01/20/17 24.0 0.03 0.06
T 170120P00025000 P 01/20/17 25.0 0.04 0.05
T 170120P00026000 P 01/20/17 26.0 0.05 0.06
T 170120P00027000 P 01/20/17 27.0 0.06 0.07
T 170120P00028000 P 01/20/17 28.0 0.08 0.09
T 170120P00029000 P 01/20/17 29.0 0.09 0.10
T 170120P00030000 P 01/20/17 30.0 0.11 0.12
T 170120P00031000 P 01/20/17 31.0 0.13 0.14
T 170120P00032000 P 01/20/17 32.0 0.16 0.17
T 170120P00033000 P 01/20/17 33.0 0.21 0.22
T 170120P00034000 P 01/20/17 34.0 0.27 0.28
T 170120P00035000 P 01/20/17 35.0 0.34 0.35
T 170120P00036000 P 01/20/17 36.0 0.45 0.46
T 170120P00037000 P 01/20/17 37.0 0.60 0.61
T 170120P00038000 P 01/20/17 38.0 0.81 0.82
T 170120P00039000 P 01/20/17 39.0 1.10 1.11
T 170120P00040000 P 01/20/17 40.0 1.50 1.51
T 170120P00041000 P 01/20/17 41.0 2.02 2.04
T 170120P00042000 P 01/20/17 42.0 2.67 2.70
T 170120P00043000 P 01/20/17 43.0 3.40 3.50
T 170120P00044000 P 01/20/17 44.0 3.95 4.50
T 170120P00045000 P 01/20/17 45.0 4.85 5.40
T 170120P00046000 P 01/20/17 46.0 5.65 8.20
T 170120P00047000 P 01/20/17 47.0 6.55 7.65
T 170120P00048000 P 01/20/17 48.0 6.15 10.05
T 170120P00049000 P 01/20/17 49.0 7.10 11.05
T 170120P00050000 P 01/20/17 50.0 8.15 11.95
T 170421C00022000 C 04/21/17 22.0 16.70 20.45
T 170421C00023000 C 04/21/17 23.0 15.70 19.60
T 170421C00024000 C 04/21/17 24.0 15.00 18.70
T 170421C00025000 C 04/21/17 25.0 13.70 17.45
T 170421C00026000 C 04/21/17 26.0 13.05 16.70
T 170421C00027000 C 04/21/17 27.0 12.05 15.70
T 170421C00028000 C 04/21/17 28.0 11.05 14.75
T 170421C00029000 C 04/21/17 29.0 10.05 13.75
T 170421C00030000 C 04/21/17 30.0 8.90 12.70
T 170421C00031000 C 04/21/17 31.0 7.70 11.70
T 170421C00032000 C 04/21/17 32.0 6.70 10.50
T 170421C00033000 C 04/21/17 33.0 5.70 9.90
T 170421C00034000 C 04/21/17 34.0 5.45 8.75
T 170421C00035000 C 04/21/17 35.0 3.90 6.45
T 170421C00036000 C 04/21/17 36.0 4.60 5.40
T 170421C00037000 C 04/21/17 37.0 3.95 4.15
T 170421C00038000 C 04/21/17 38.0 3.10 3.35
T 170421C00039000 C 04/21/17 39.0 2.49 2.55
T 170421C00040000 C 04/21/17 40.0 1.88 1.95
T 170421C00041000 C 04/21/17 41.0 1.39 1.44
T 170421C00042000 C 04/21/17 42.0 0.98 1.03
T 170421C00043000 C 04/21/17 43.0 0.66 0.70
T 170421C00044000 C 04/21/17 44.0 0.43 0.46
T 170421C00045000 C 04/21/17 45.0 0.27 0.31
T 170421C00046000 C 04/21/17 46.0 0.15 0.21
T 170421C00047000 C 04/21/17 47.0 0.09 0.13
T 170421C00048000 C 04/21/17 48.0 0.05 0.08
T 170421C00049000 C 04/21/17 49.0 0.02 0.07
T 170421C00050000 C 04/21/17 50.0 0.01 0.05
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 0.09 0.13
T 170421P00023000 P 04/21/17 23.0 0.10 0.14
T 170421P00024000 P 04/21/17 24.0 0.11 0.16
T 170421P00025000 P 04/21/17 25.0 0.13 0.18
T 170421P00026000 P 04/21/17 26.0 0.16 0.19
T 170421P00027000 P 04/21/17 27.0 0.18 0.23
T 170421P00028000 P 04/21/17 28.0 0.21 0.26
T 170421P00029000 P 04/21/17 29.0 0.24 0.29
T 170421P00030000 P 04/21/17 30.0 0.28 0.34
T 170421P00031000 P 04/21/17 31.0 0.33 0.39
T 170421P00032000 P 04/21/17 32.0 0.40 0.46
T 170421P00033000 P 04/21/17 33.0 0.50 0.54
T 170421P00034000 P 04/21/17 34.0 0.58 0.65
T 170421P00035000 P 04/21/17 35.0 0.72 0.78
T 170421P00036000 P 04/21/17 36.0 0.90 0.96
T 170421P00037000 P 04/21/17 37.0 1.13 1.18
T 170421P00038000 P 04/21/17 38.0 1.43 1.47
T 170421P00039000 P 04/21/17 39.0 1.77 1.83
T 170421P00040000 P 04/21/17 40.0 2.19 2.28
T 170421P00041000 P 04/21/17 41.0 2.73 2.81
T 170421P00042000 P 04/21/17 42.0 3.35 3.45
T 170421P00043000 P 04/21/17 43.0 4.05 4.20
T 170421P00044000 P 04/21/17 44.0 4.80 5.05
T 170421P00045000 P 04/21/17 45.0 5.55 6.00
T 170421P00046000 P 04/21/17 46.0 6.00 6.90
T 170421P00047000 P 04/21/17 47.0 6.95 8.00
T 170421P00048000 P 04/21/17 48.0 7.90 8.95
T 170421P00049000 P 04/21/17 49.0 8.05 11.45
T 170421P00050000 P 04/21/17 50.0 9.80 11.15
T 170421P00055000 P 04/21/17 55.0 13.45 16.90
T 170421P00060000 P 04/21/17 60.0 18.45 22.35
T 170616C00020000 C 06/16/17 20.0 18.70 22.60
T 170616C00023000 C 06/16/17 23.0 15.70 19.45
T 170616C00025000 C 06/16/17 25.0 13.70 17.75
T 170616C00028000 C 06/16/17 28.0 10.70 14.45
T 170616C00030000 C 06/16/17 30.0 8.70 12.60
T 170616C00033000 C 06/16/17 33.0 7.35 8.40
T 170616C00034000 C 06/16/17 34.0 6.40 7.50
T 170616C00035000 C 06/16/17 35.0 5.65 6.00
T 170616C00036000 C 06/16/17 36.0 4.90 5.10
T 170616C00037000 C 06/16/17 37.0 4.05 4.30
T 170616C00038000 C 06/16/17 38.0 3.30 3.55
T 170616C00039000 C 06/16/17 39.0 2.71 2.82
T 170616C00040000 C 06/16/17 40.0 2.12 2.23
T 170616C00041000 C 06/16/17 41.0 1.63 1.72
T 170616C00042000 C 06/16/17 42.0 1.21 1.29
T 170616C00043000 C 06/16/17 43.0 0.90 0.94
T 170616C00044000 C 06/16/17 44.0 0.63 0.68
T 170616C00045000 C 06/16/17 45.0 0.46 0.49
T 170616C00046000 C 06/16/17 46.0 0.26 0.35
T 170616C00047000 C 06/16/17 47.0 0.16 0.25
T 170616C00050000 C 06/16/17 50.0 0.04 0.09
T 170616P00020000 P 06/16/17 20.0 0.09 0.12
T 170616P00023000 P 06/16/17 23.0 0.13 0.23
T 170616P00025000 P 06/16/17 25.0 0.19 0.25
T 170616P00028000 P 06/16/17 28.0 0.28 0.37
T 170616P00030000 P 06/16/17 30.0 0.39 0.47
T 170616P00033000 P 06/16/17 33.0 0.67 0.73
T 170616P00034000 P 06/16/17 34.0 0.77 0.85
T 170616P00035000 P 06/16/17 35.0 0.92 1.01
T 170616P00036000 P 06/16/17 36.0 1.14 1.22
T 170616P00037000 P 06/16/17 37.0 1.40 1.48
T 170616P00038000 P 06/16/17 38.0 1.70 1.77
T 170616P00039000 P 06/16/17 39.0 2.08 2.14
T 170616P00040000 P 06/16/17 40.0 2.47 2.60
T 170616P00041000 P 06/16/17 41.0 2.99 3.15
T 170616P00042000 P 06/16/17 42.0 3.55 3.75
T 170616P00043000 P 06/16/17 43.0 4.25 4.45
T 170616P00044000 P 06/16/17 44.0 5.00 5.20
T 170616P00045000 P 06/16/17 45.0 5.30 6.30
T 170616P00046000 P 06/16/17 46.0 6.10 7.05
T 170616P00047000 P 06/16/17 47.0 7.00 7.95
T 170616P00050000 P 06/16/17 50.0 9.85 10.95
T 170721C00030000 C 07/21/17 30.0 8.35 13.00
T 170721C00033000 C 07/21/17 33.0 7.35 8.45
T 170721C00035000 C 07/21/17 35.0 5.60 6.10
T 170721C00038000 C 07/21/17 38.0 3.40 3.60
T 170721C00040000 C 07/21/17 40.0 2.20 2.26
T 170721C00042000 C 07/21/17 42.0 1.29 1.34
T 170721C00045000 C 07/21/17 45.0 0.48 0.52
T 170721C00047000 C 07/21/17 47.0 0.22 0.28
T 170721C00050000 C 07/21/17 50.0 0.06 0.10
T 170721P00030000 P 07/21/17 30.0 0.50 0.56
T 170721P00033000 P 07/21/17 33.0 0.81 0.87
T 170721P00035000 P 07/21/17 35.0 1.15 1.21
T 170721P00038000 P 07/21/17 38.0 2.01 2.06
T 170721P00040000 P 07/21/17 40.0 2.84 2.93
T 170721P00042000 P 07/21/17 42.0 4.00 4.10
T 170721P00045000 P 07/21/17 45.0 5.75 6.55
T 170721P00047000 P 07/21/17 47.0 7.40 8.35
T 170721P00050000 P 07/21/17 50.0 10.05 11.60
T 180119C00018000 C 01/19/18 18.0 22.30 23.55
T 180119C00020000 C 01/19/18 20.0 18.50 23.00
T 180119C00023000 C 01/19/18 23.0 15.50 20.00
T 180119C00025000 C 01/19/18 25.0 13.50 18.00
T 180119C00028000 C 01/19/18 28.0 10.40 15.00
T 180119C00030000 C 01/19/18 30.0 8.30 11.55
T 180119C00032000 C 01/19/18 32.0 8.50 9.30
T 180119C00035000 C 01/19/18 35.0 5.95 6.20
T 180119C00037000 C 01/19/18 37.0 4.40 4.65
T 180119C00040000 C 01/19/18 40.0 2.71 2.76
T 180119C00042000 C 01/19/18 42.0 1.79 1.86
T 180119C00045000 C 01/19/18 45.0 0.90 0.95
T 180119C00050000 C 01/19/18 50.0 0.22 0.29
T 180119P00018000 P 01/19/18 18.0 0.21 0.25
T 180119P00020000 P 01/19/18 20.0 0.27 0.33
T 180119P00023000 P 01/19/18 23.0 0.40 0.46
T 180119P00025000 P 01/19/18 25.0 0.52 0.58
T 180119P00028000 P 01/19/18 28.0 0.75 0.83
T 180119P00030000 P 01/19/18 30.0 0.97 1.04
T 180119P00032000 P 01/19/18 32.0 1.28 1.36
T 180119P00035000 P 01/19/18 35.0 1.97 2.04
T 180119P00037000 P 01/19/18 37.0 2.61 2.70
T 180119P00040000 P 01/19/18 40.0 3.95 4.10
T 180119P00042000 P 01/19/18 42.0 5.10 5.25
T 180119P00045000 P 01/19/18 45.0 7.30 7.45
T 180119P00050000 P 01/19/18 50.0 9.30 13.50
T 190118C00020000 C 01/18/19 20.0 18.50 23.20
T 190118C00023000 C 01/18/19 23.0 15.50 20.20
T 190118C00025000 C 01/18/19 25.0 13.50 18.20
T 190118C00028000 C 01/18/19 28.0 10.50 15.20
T 190118C00030000 C 01/18/19 30.0 8.50 13.00
T 190118C00033000 C 01/18/19 33.0 7.45 8.55
T 190118C00035000 C 01/18/19 35.0 6.05 6.45
T 190118C00037000 C 01/18/19 37.0 4.80 5.00
T 190118C00040000 C 01/18/19 40.0 3.25 3.45
T 190118C00042000 C 01/18/19 42.0 2.40 2.61
T 190118C00045000 C 01/18/19 45.0 1.46 1.63
T 190118C00047000 C 01/18/19 47.0 1.01 1.17
T 190118C00050000 C 01/18/19 50.0 0.55 0.79
T 190118C00055000 C 01/18/19 55.0 0.15 0.45
T 190118C00060000 C 01/18/19 60.0 0.01 0.24
T 190118P00020000 P 01/18/19 20.0 0.38 0.70
T 190118P00023000 P 01/18/19 23.0 0.74 0.92
T 190118P00025000 P 01/18/19 25.0 1.05 1.20
T 190118P00028000 P 01/18/19 28.0 1.52 1.69
T 190118P00030000 P 01/18/19 30.0 1.92 2.13
T 190118P00033000 P 01/18/19 33.0 2.73 2.94
T 190118P00035000 P 01/18/19 35.0 3.40 3.60
T 190118P00037000 P 01/18/19 37.0 4.30 4.50
T 190118P00040000 P 01/18/19 40.0 5.55 6.00
T 190118P00042000 P 01/18/19 42.0 6.75 7.45
T 190118P00045000 P 01/18/19 45.0 8.85 9.50
T 190118P00047000 P 01/18/19 47.0 10.45 11.15
T 190118P00050000 P 01/18/19 50.0 12.25 14.05
T 190118P00055000 P 01/18/19 55.0 15.10 19.80
T 190118P00060000 P 01/18/19 60.0 20.00 24.40

OPRA data is delayed 15 minutes.