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 (2016-03-18)Premium Content

At&t (T)
As of May 24 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 160527C00029000 C 05/27/16 29.0 7.85 10.60
T 160527C00030000 C 05/27/16 30.0 6.85 8.70
T 160527C00031000 C 05/27/16 31.0 5.85 7.75
T 160527C00031500 C 05/27/16 31.5 5.45 7.25
T 160527C00032000 C 05/27/16 32.0 4.85 6.70
T 160527C00032500 C 05/27/16 32.5 5.55 6.15
T 160527C00033000 C 05/27/16 33.0 3.85 7.10
T 160527C00033500 C 05/27/16 33.5 3.35 5.15
T 160527C00034000 C 05/27/16 34.0 2.87 4.65
T 160527C00034500 C 05/27/16 34.5 2.37 5.45
T 160527C00035000 C 05/27/16 35.0 3.35 3.70
T 160527C00035500 C 05/27/16 35.5 2.86 3.10
T 160527C00036000 C 05/27/16 36.0 2.36 2.58
T 160527C00036500 C 05/27/16 36.5 1.85 2.09
T 160527C00037000 C 05/27/16 37.0 1.38 1.59
T 160527C00037500 C 05/27/16 37.5 0.90 1.11
T 160527C00038000 C 05/27/16 38.0 0.55 0.59
T 160527C00038500 C 05/27/16 38.5 0.19 0.20
T 160527C00039000 C 05/27/16 39.0 0.03 0.04
T 160527C00039500 C 05/27/16 39.5 0.00 0.01
T 160527C00040000 C 05/27/16 40.0 0.00 0.02
T 160527C00040500 C 05/27/16 40.5 0.00 0.01
T 160527C00041000 C 05/27/16 41.0 0.00 0.01
T 160527C00041500 C 05/27/16 41.5 0.00 0.01
T 160527C00042000 C 05/27/16 42.0 0.00 0.01
T 160527C00042500 C 05/27/16 42.5 0.00 0.02
T 160527C00043000 C 05/27/16 43.0 0.00 0.02
T 160527C00043500 C 05/27/16 43.5 0.00 0.02
T 160527C00044000 C 05/27/16 44.0 0.00 0.02
T 160527C00044500 C 05/27/16 44.5 0.00 0.02
T 160527C00045000 C 05/27/16 45.0 0.00 0.02
T 160527C00045500 C 05/27/16 45.5 0.00 0.02
T 160527C00046000 C 05/27/16 46.0 0.00 0.02
T 160527C00046500 C 05/27/16 46.5 0.00 0.02
T 160527C00047000 C 05/27/16 47.0 0.00 0.02
T 160527C00047500 C 05/27/16 47.5 0.00 0.02
T 160527C00048000 C 05/27/16 48.0 0.00 0.02
T 160527C00048500 C 05/27/16 48.5 0.00 0.02
T 160527P00029000 P 05/27/16 29.0 0.00 0.02
T 160527P00030000 P 05/27/16 30.0 0.00 0.02
T 160527P00031000 P 05/27/16 31.0 0.00 0.02
T 160527P00031500 P 05/27/16 31.5 0.00 0.02
T 160527P00032000 P 05/27/16 32.0 0.00 0.02
T 160527P00032500 P 05/27/16 32.5 0.00 0.02
T 160527P00033000 P 05/27/16 33.0 0.00 0.02
T 160527P00033500 P 05/27/16 33.5 0.00 0.03
T 160527P00034000 P 05/27/16 34.0 0.00 0.03
T 160527P00034500 P 05/27/16 34.5 0.00 0.03
T 160527P00035000 P 05/27/16 35.0 0.00 0.03
T 160527P00035500 P 05/27/16 35.5 0.00 0.04
T 160527P00036000 P 05/27/16 36.0 0.00 0.04
T 160527P00036500 P 05/27/16 36.5 0.00 0.01
T 160527P00037000 P 05/27/16 37.0 0.00 0.01
T 160527P00037500 P 05/27/16 37.5 0.01 0.02
T 160527P00038000 P 05/27/16 38.0 0.05 0.06
T 160527P00038500 P 05/27/16 38.5 0.18 0.19
T 160527P00039000 P 05/27/16 39.0 0.51 0.53
T 160527P00039500 P 05/27/16 39.5 0.94 1.14
T 160527P00040000 P 05/27/16 40.0 1.43 1.64
T 160527P00040500 P 05/27/16 40.5 0.93 2.17
T 160527P00041000 P 05/27/16 41.0 1.18 3.85
T 160527P00041500 P 05/27/16 41.5 1.68 4.35
T 160527P00042000 P 05/27/16 42.0 2.06 3.75
T 160527P00042500 P 05/27/16 42.5 2.57 4.20
T 160527P00043000 P 05/27/16 43.0 3.10 4.70
T 160527P00043500 P 05/27/16 43.5 3.40 5.30
T 160527P00044000 P 05/27/16 44.0 3.90 6.05
T 160527P00044500 P 05/27/16 44.5 4.40 6.55
T 160527P00045000 P 05/27/16 45.0 5.60 6.70
T 160527P00045500 P 05/27/16 45.5 6.80 7.30
T 160527P00046000 P 05/27/16 46.0 5.90 7.90
T 160527P00046500 P 05/27/16 46.5 6.40 8.20
T 160527P00047000 P 05/27/16 47.0 6.90 8.70
T 160527P00047500 P 05/27/16 47.5 7.40 9.20
T 160527P00048000 P 05/27/16 48.0 7.90 9.75
T 160527P00048500 P 05/27/16 48.5 8.35 10.20
T 160603C00029000 C 06/03/16 29.0 7.85 9.75
T 160603C00030000 C 06/03/16 30.0 6.85 8.95
T 160603C00031000 C 06/03/16 31.0 7.00 7.75
T 160603C00031500 C 06/03/16 31.5 5.35 8.60
T 160603C00032000 C 06/03/16 32.0 6.00 7.00
T 160603C00032500 C 06/03/16 32.5 5.85 6.15
T 160603C00033000 C 06/03/16 33.0 5.35 5.65
T 160603C00033500 C 06/03/16 33.5 4.85 5.15
T 160603C00034000 C 06/03/16 34.0 4.35 4.65
T 160603C00034500 C 06/03/16 34.5 3.85 4.15
T 160603C00035000 C 06/03/16 35.0 3.35 3.65
T 160603C00035500 C 06/03/16 35.5 2.88 3.15
T 160603C00036000 C 06/03/16 36.0 2.36 2.64
T 160603C00036500 C 06/03/16 36.5 1.89 2.12
T 160603C00037000 C 06/03/16 37.0 1.41 1.64
T 160603C00037500 C 06/03/16 37.5 1.03 1.13
T 160603C00038000 C 06/03/16 38.0 0.64 0.68
T 160603C00038500 C 06/03/16 38.5 0.30 0.32
T 160603C00039000 C 06/03/16 39.0 0.10 0.11
T 160603C00039500 C 06/03/16 39.5 0.01 0.05
T 160603C00040000 C 06/03/16 40.0 0.00 0.04
T 160603C00040500 C 06/03/16 40.5 0.00 0.03
T 160603C00041000 C 06/03/16 41.0 0.00 0.02
T 160603C00041500 C 06/03/16 41.5 0.00 0.02
T 160603C00042000 C 06/03/16 42.0 0.00 0.02
T 160603C00042500 C 06/03/16 42.5 0.00 0.02
T 160603C00043000 C 06/03/16 43.0 0.00 0.02
T 160603C00043500 C 06/03/16 43.5 0.00 0.02
T 160603C00044000 C 06/03/16 44.0 0.00 0.02
T 160603C00044500 C 06/03/16 44.5 0.00 0.02
T 160603C00045000 C 06/03/16 45.0 0.00 0.02
T 160603C00045500 C 06/03/16 45.5 0.00 0.02
T 160603C00046000 C 06/03/16 46.0 0.00 0.02
T 160603C00046500 C 06/03/16 46.5 0.00 0.02
T 160603C00047000 C 06/03/16 47.0 0.00 0.02
T 160603C00047500 C 06/03/16 47.5 0.00 0.02
T 160603C00048000 C 06/03/16 48.0 0.00 0.02
T 160603C00048500 C 06/03/16 48.5 0.00 0.02
T 160603P00029000 P 06/03/16 29.0 0.00 0.02
T 160603P00030000 P 06/03/16 30.0 0.00 0.02
T 160603P00031000 P 06/03/16 31.0 0.00 0.02
T 160603P00031500 P 06/03/16 31.5 0.00 0.03
T 160603P00032000 P 06/03/16 32.0 0.00 0.03
T 160603P00032500 P 06/03/16 32.5 0.00 0.03
T 160603P00033000 P 06/03/16 33.0 0.00 0.03
T 160603P00033500 P 06/03/16 33.5 0.00 0.03
T 160603P00034000 P 06/03/16 34.0 0.00 0.04
T 160603P00034500 P 06/03/16 34.5 0.00 0.04
T 160603P00035000 P 06/03/16 35.0 0.00 0.04
T 160603P00035500 P 06/03/16 35.5 0.00 0.05
T 160603P00036000 P 06/03/16 36.0 0.00 0.05
T 160603P00036500 P 06/03/16 36.5 0.01 0.06
T 160603P00037000 P 06/03/16 37.0 0.02 0.07
T 160603P00037500 P 06/03/16 37.5 0.06 0.10
T 160603P00038000 P 06/03/16 38.0 0.13 0.15
T 160603P00038500 P 06/03/16 38.5 0.29 0.31
T 160603P00039000 P 06/03/16 39.0 0.56 0.64
T 160603P00039500 P 06/03/16 39.5 0.93 1.15
T 160603P00040000 P 06/03/16 40.0 1.43 1.64
T 160603P00040500 P 06/03/16 40.5 1.87 2.14
T 160603P00041000 P 06/03/16 41.0 1.13 3.90
T 160603P00041500 P 06/03/16 41.5 1.52 3.80
T 160603P00042000 P 06/03/16 42.0 1.92 4.80
T 160603P00042500 P 06/03/16 42.5 2.56 4.30
T 160603P00043000 P 06/03/16 43.0 2.92 4.80
T 160603P00043500 P 06/03/16 43.5 4.70 5.45
T 160603P00044000 P 06/03/16 44.0 5.25 5.75
T 160603P00044500 P 06/03/16 44.5 4.40 6.45
T 160603P00045000 P 06/03/16 45.0 4.90 6.95
T 160603P00045500 P 06/03/16 45.5 5.40 7.45
T 160603P00046000 P 06/03/16 46.0 5.90 7.75
T 160603P00046500 P 06/03/16 46.5 6.40 8.40
T 160603P00047000 P 06/03/16 47.0 6.90 10.15
T 160603P00047500 P 06/03/16 47.5 7.40 10.65
T 160603P00048000 P 06/03/16 48.0 7.90 11.15
T 160603P00048500 P 06/03/16 48.5 8.40 10.45
T 160610C00029000 C 06/10/16 29.0 7.85 9.80
T 160610C00030000 C 06/10/16 30.0 6.85 8.75
T 160610C00031000 C 06/10/16 31.0 7.35 7.65
T 160610C00031500 C 06/10/16 31.5 6.85 7.15
T 160610C00032000 C 06/10/16 32.0 6.35 6.65
T 160610C00032500 C 06/10/16 32.5 5.85 6.15
T 160610C00033000 C 06/10/16 33.0 5.35 5.65
T 160610C00033500 C 06/10/16 33.5 4.85 5.15
T 160610C00034000 C 06/10/16 34.0 4.35 4.65
T 160610C00034500 C 06/10/16 34.5 3.85 4.15
T 160610C00035000 C 06/10/16 35.0 3.40 3.65
T 160610C00035500 C 06/10/16 35.5 2.88 3.15
T 160610C00036000 C 06/10/16 36.0 2.40 2.63
T 160610C00036500 C 06/10/16 36.5 1.92 2.13
T 160610C00037000 C 06/10/16 37.0 1.47 1.64
T 160610C00037500 C 06/10/16 37.5 1.11 1.19
T 160610C00038000 C 06/10/16 38.0 0.72 0.75
T 160610C00038500 C 06/10/16 38.5 0.40 0.42
T 160610C00039000 C 06/10/16 39.0 0.18 0.20
T 160610C00039500 C 06/10/16 39.5 0.06 0.08
T 160610C00040000 C 06/10/16 40.0 0.01 0.03
T 160610C00040500 C 06/10/16 40.5 0.00 0.02
T 160610C00041000 C 06/10/16 41.0 0.00 0.03
T 160610C00041500 C 06/10/16 41.5 0.00 0.03
T 160610C00042000 C 06/10/16 42.0 0.00 0.02
T 160610C00042500 C 06/10/16 42.5 0.00 0.02
T 160610C00043000 C 06/10/16 43.0 0.00 0.02
T 160610C00043500 C 06/10/16 43.5 0.00 0.02
T 160610C00044000 C 06/10/16 44.0 0.00 0.02
T 160610C00044500 C 06/10/16 44.5 0.00 0.02
T 160610C00045000 C 06/10/16 45.0 0.00 0.02
T 160610C00045500 C 06/10/16 45.5 0.00 0.02
T 160610C00046000 C 06/10/16 46.0 0.00 0.02
T 160610C00046500 C 06/10/16 46.5 0.00 0.02
T 160610C00047000 C 06/10/16 47.0 0.00 0.02
T 160610C00047500 C 06/10/16 47.5 0.00 0.02
T 160610C00048000 C 06/10/16 48.0 0.00 0.02
T 160610C00048500 C 06/10/16 48.5 0.00 0.02
T 160610P00029000 P 06/10/16 29.0 0.00 0.02
T 160610P00030000 P 06/10/16 30.0 0.00 0.03
T 160610P00031000 P 06/10/16 31.0 0.00 0.03
T 160610P00031500 P 06/10/16 31.5 0.00 0.03
T 160610P00032000 P 06/10/16 32.0 0.00 0.03
T 160610P00032500 P 06/10/16 32.5 0.00 0.04
T 160610P00033000 P 06/10/16 33.0 0.00 0.04
T 160610P00033500 P 06/10/16 33.5 0.00 0.04
T 160610P00034000 P 06/10/16 34.0 0.00 0.05
T 160610P00034500 P 06/10/16 34.5 0.00 0.05
T 160610P00035000 P 06/10/16 35.0 0.01 0.06
T 160610P00035500 P 06/10/16 35.5 0.01 0.06
T 160610P00036000 P 06/10/16 36.0 0.01 0.07
T 160610P00036500 P 06/10/16 36.5 0.03 0.08
T 160610P00037000 P 06/10/16 37.0 0.07 0.12
T 160610P00037500 P 06/10/16 37.5 0.12 0.13
T 160610P00038000 P 06/10/16 38.0 0.21 0.23
T 160610P00038500 P 06/10/16 38.5 0.39 0.41
T 160610P00039000 P 06/10/16 39.0 0.66 0.69
T 160610P00039500 P 06/10/16 39.5 1.01 1.10
T 160610P00040000 P 06/10/16 40.0 1.43 1.66
T 160610P00040500 P 06/10/16 40.5 1.92 2.13
T 160610P00041000 P 06/10/16 41.0 2.41 2.65
T 160610P00041500 P 06/10/16 41.5 2.68 3.20
T 160610P00042000 P 06/10/16 42.0 3.25 3.70
T 160610P00042500 P 06/10/16 42.5 3.75 4.35
T 160610P00043000 P 06/10/16 43.0 4.25 4.85
T 160610P00043500 P 06/10/16 43.5 4.75 5.30
T 160610P00044000 P 06/10/16 44.0 5.20 5.75
T 160610P00044500 P 06/10/16 44.5 5.70 6.25
T 160610P00045000 P 06/10/16 45.0 4.90 8.15
T 160610P00045500 P 06/10/16 45.5 5.40 8.65
T 160610P00046000 P 06/10/16 46.0 5.90 7.70
T 160610P00046500 P 06/10/16 46.5 6.40 8.15
T 160610P00047000 P 06/10/16 47.0 6.90 8.65
T 160610P00047500 P 06/10/16 47.5 7.40 9.20
T 160610P00048000 P 06/10/16 48.0 7.90 9.70
T 160610P00048500 P 06/10/16 48.5 8.40 10.25
T 160617C00023000 C 06/17/16 23.0 13.85 15.75
T 160617C00024000 C 06/17/16 24.0 12.85 14.65
T 160617C00025000 C 06/17/16 25.0 11.85 13.65
T 160617C00026000 C 06/17/16 26.0 10.85 12.80
T 160617C00027000 C 06/17/16 27.0 9.85 11.80
T 160617C00028000 C 06/17/16 28.0 8.85 10.80
T 160617C00029000 C 06/17/16 29.0 7.85 9.90
T 160617C00030000 C 06/17/16 30.0 8.35 8.60
T 160617C00031000 C 06/17/16 31.0 7.35 7.60
T 160617C00031500 C 06/17/16 31.5 6.85 7.10
T 160617C00032000 C 06/17/16 32.0 6.35 6.60
T 160617C00032500 C 06/17/16 32.5 5.90 6.10
T 160617C00033000 C 06/17/16 33.0 5.40 5.60
T 160617C00033500 C 06/17/16 33.5 4.90 5.10
T 160617C00034000 C 06/17/16 34.0 4.40 4.60
T 160617C00034500 C 06/17/16 34.5 3.90 4.15
T 160617C00035000 C 06/17/16 35.0 3.40 3.65
T 160617C00035500 C 06/17/16 35.5 2.93 3.15
T 160617C00036000 C 06/17/16 36.0 2.45 2.63
T 160617C00036500 C 06/17/16 36.5 1.98 2.15
T 160617C00037000 C 06/17/16 37.0 1.59 1.68
T 160617C00037500 C 06/17/16 37.5 1.19 1.23
T 160617C00038000 C 06/17/16 38.0 0.81 0.83
T 160617C00038500 C 06/17/16 38.5 0.49 0.51
T 160617C00039000 C 06/17/16 39.0 0.26 0.27
T 160617C00039500 C 06/17/16 39.5 0.12 0.13
T 160617C00040000 C 06/17/16 40.0 0.05 0.06
T 160617C00040500 C 06/17/16 40.5 0.02 0.03
T 160617C00041000 C 06/17/16 41.0 0.01 0.02
T 160617C00041500 C 06/17/16 41.5 0.00 0.03
T 160617C00042000 C 06/17/16 42.0 0.00 0.02
T 160617C00042500 C 06/17/16 42.5 0.00 0.02
T 160617C00043000 C 06/17/16 43.0 0.00 0.02
T 160617C00043500 C 06/17/16 43.5 0.00 0.02
T 160617C00044000 C 06/17/16 44.0 0.00 0.01
T 160617C00044500 C 06/17/16 44.5 0.00 0.02
T 160617C00045000 C 06/17/16 45.0 0.00 0.02
T 160617C00045500 C 06/17/16 45.5 0.00 0.02
T 160617C00046000 C 06/17/16 46.0 0.00 0.02
T 160617C00046500 C 06/17/16 46.5 0.00 0.02
T 160617C00047000 C 06/17/16 47.0 0.00 0.02
T 160617C00047500 C 06/17/16 47.5 0.00 0.02
T 160617C00048000 C 06/17/16 48.0 0.00 0.02
T 160617C00048500 C 06/17/16 48.5 0.00 0.02
T 160617P00023000 P 06/17/16 23.0 0.00 0.02
T 160617P00024000 P 06/17/16 24.0 0.00 0.02
T 160617P00025000 P 06/17/16 25.0 0.00 0.02
T 160617P00026000 P 06/17/16 26.0 0.00 0.02
T 160617P00027000 P 06/17/16 27.0 0.00 0.02
T 160617P00028000 P 06/17/16 28.0 0.00 0.03
T 160617P00029000 P 06/17/16 29.0 0.00 0.03
T 160617P00030000 P 06/17/16 30.0 0.00 0.03
T 160617P00031000 P 06/17/16 31.0 0.00 0.03
T 160617P00031500 P 06/17/16 31.5 0.00 0.03
T 160617P00032000 P 06/17/16 32.0 0.00 0.02
T 160617P00032500 P 06/17/16 32.5 0.00 0.02
T 160617P00033000 P 06/17/16 33.0 0.01 0.02
T 160617P00033500 P 06/17/16 33.5 0.01 0.02
T 160617P00034000 P 06/17/16 34.0 0.02 0.03
T 160617P00034500 P 06/17/16 34.5 0.02 0.03
T 160617P00035000 P 06/17/16 35.0 0.03 0.04
T 160617P00035500 P 06/17/16 35.5 0.04 0.05
T 160617P00036000 P 06/17/16 36.0 0.06 0.07
T 160617P00036500 P 06/17/16 36.5 0.08 0.09
T 160617P00037000 P 06/17/16 37.0 0.12 0.13
T 160617P00037500 P 06/17/16 37.5 0.18 0.20
T 160617P00038000 P 06/17/16 38.0 0.30 0.31
T 160617P00038500 P 06/17/16 38.5 0.48 0.49
T 160617P00039000 P 06/17/16 39.0 0.73 0.76
T 160617P00039500 P 06/17/16 39.5 1.09 1.15
T 160617P00040000 P 06/17/16 40.0 1.48 1.66
T 160617P00040500 P 06/17/16 40.5 1.93 2.14
T 160617P00041000 P 06/17/16 41.0 2.42 2.63
T 160617P00041500 P 06/17/16 41.5 2.91 3.15
T 160617P00042000 P 06/17/16 42.0 2.09 5.15
T 160617P00042500 P 06/17/16 42.5 2.42 5.35
T 160617P00043000 P 06/17/16 43.0 4.30 4.65
T 160617P00043500 P 06/17/16 43.5 3.40 6.65
T 160617P00044000 P 06/17/16 44.0 3.90 6.95
T 160617P00044500 P 06/17/16 44.5 4.40 7.65
T 160617P00045000 P 06/17/16 45.0 4.90 8.15
T 160617P00045500 P 06/17/16 45.5 5.40 8.45
T 160617P00046000 P 06/17/16 46.0 6.20 9.15
T 160617P00046500 P 06/17/16 46.5 6.70 9.65
T 160617P00047000 P 06/17/16 47.0 7.20 10.15
T 160617P00047500 P 06/17/16 47.5 7.40 10.65
T 160617P00048000 P 06/17/16 48.0 7.90 11.15
T 160617P00048500 P 06/17/16 48.5 8.40 10.20
T 160624C00029000 C 06/24/16 29.0 9.30 9.70
T 160624C00030000 C 06/24/16 30.0 8.35 8.70
T 160624C00031000 C 06/24/16 31.0 7.35 7.65
T 160624C00031500 C 06/24/16 31.5 6.85 7.15
T 160624C00032000 C 06/24/16 32.0 6.35 6.65
T 160624C00032500 C 06/24/16 32.5 5.85 6.15
T 160624C00033000 C 06/24/16 33.0 5.35 5.65
T 160624C00033500 C 06/24/16 33.5 4.85 5.20
T 160624C00034000 C 06/24/16 34.0 4.40 4.70
T 160624C00034500 C 06/24/16 34.5 3.90 4.20
T 160624C00035000 C 06/24/16 35.0 3.40 3.70
T 160624C00035500 C 06/24/16 35.5 2.80 3.25
T 160624C00036000 C 06/24/16 36.0 2.48 2.69
T 160624C00036500 C 06/24/16 36.5 2.01 2.23
T 160624C00037000 C 06/24/16 37.0 1.59 1.74
T 160624C00037500 C 06/24/16 37.5 1.26 1.35
T 160624C00038000 C 06/24/16 38.0 0.88 0.95
T 160624C00038500 C 06/24/16 38.5 0.57 0.60
T 160624C00039000 C 06/24/16 39.0 0.34 0.36
T 160624C00039500 C 06/24/16 39.5 0.18 0.20
T 160624C00040000 C 06/24/16 40.0 0.08 0.11
T 160624C00040500 C 06/24/16 40.5 0.02 0.08
T 160624C00041000 C 06/24/16 41.0 0.01 0.05
T 160624C00041500 C 06/24/16 41.5 0.00 0.04
T 160624C00042000 C 06/24/16 42.0 0.00 0.04
T 160624C00042500 C 06/24/16 42.5 0.00 0.04
T 160624C00043000 C 06/24/16 43.0 0.00 0.03
T 160624C00043500 C 06/24/16 43.5 0.00 0.03
T 160624C00044000 C 06/24/16 44.0 0.00 0.03
T 160624C00044500 C 06/24/16 44.5 0.00 0.03
T 160624C00045000 C 06/24/16 45.0 0.00 0.03
T 160624C00045500 C 06/24/16 45.5 0.00 0.03
T 160624C00046000 C 06/24/16 46.0 0.00 0.03
T 160624C00046500 C 06/24/16 46.5 0.00 0.03
T 160624C00047000 C 06/24/16 47.0 0.00 0.03
T 160624C00047500 C 06/24/16 47.5 0.00 0.03
T 160624C00048000 C 06/24/16 48.0 0.00 0.03
T 160624C00048500 C 06/24/16 48.5 0.00 0.03
T 160624P00029000 P 06/24/16 29.0 0.00 0.04
T 160624P00030000 P 06/24/16 30.0 0.00 0.04
T 160624P00031000 P 06/24/16 31.0 0.00 0.04
T 160624P00031500 P 06/24/16 31.5 0.00 0.05
T 160624P00032000 P 06/24/16 32.0 0.00 0.05
T 160624P00032500 P 06/24/16 32.5 0.00 0.06
T 160624P00033000 P 06/24/16 33.0 0.01 0.06
T 160624P00033500 P 06/24/16 33.5 0.01 0.06
T 160624P00034000 P 06/24/16 34.0 0.02 0.07
T 160624P00034500 P 06/24/16 34.5 0.02 0.08
T 160624P00035000 P 06/24/16 35.0 0.03 0.09
T 160624P00035500 P 06/24/16 35.5 0.05 0.11
T 160624P00036000 P 06/24/16 36.0 0.07 0.13
T 160624P00036500 P 06/24/16 36.5 0.10 0.16
T 160624P00037000 P 06/24/16 37.0 0.16 0.19
T 160624P00037500 P 06/24/16 37.5 0.24 0.26
T 160624P00038000 P 06/24/16 38.0 0.37 0.39
T 160624P00038500 P 06/24/16 38.5 0.55 0.58
T 160624P00039000 P 06/24/16 39.0 0.80 0.89
T 160624P00039500 P 06/24/16 39.5 1.13 1.27
T 160624P00040000 P 06/24/16 40.0 1.46 1.72
T 160624P00040500 P 06/24/16 40.5 1.92 2.19
T 160624P00041000 P 06/24/16 41.0 2.41 2.67
T 160624P00041500 P 06/24/16 41.5 2.87 3.20
T 160624P00042000 P 06/24/16 42.0 3.20 3.85
T 160624P00042500 P 06/24/16 42.5 2.42 5.60
T 160624P00043000 P 06/24/16 43.0 4.10 4.85
T 160624P00043500 P 06/24/16 43.5 3.40 6.65
T 160624P00044000 P 06/24/16 44.0 3.90 7.15
T 160624P00044500 P 06/24/16 44.5 4.40 7.65
T 160624P00045000 P 06/24/16 45.0 4.90 8.15
T 160624P00045500 P 06/24/16 45.5 6.70 7.35
T 160624P00046000 P 06/24/16 46.0 5.90 9.15
T 160624P00046500 P 06/24/16 46.5 6.40 8.35
T 160624P00047000 P 06/24/16 47.0 6.90 10.15
T 160624P00047500 P 06/24/16 47.5 7.40 9.35
T 160624P00048000 P 06/24/16 48.0 7.90 11.15
T 160624P00048500 P 06/24/16 48.5 8.40 10.35
T 160701C00030000 C 07/01/16 30.0 8.35 8.70
T 160701C00031000 C 07/01/16 31.0 7.35 7.70
T 160701C00032000 C 07/01/16 32.0 6.35 6.70
T 160701C00032500 C 07/01/16 32.5 5.90 6.15
T 160701C00033000 C 07/01/16 33.0 5.30 5.80
T 160701C00033500 C 07/01/16 33.5 4.90 5.20
T 160701C00034000 C 07/01/16 34.0 4.40 4.70
T 160701C00034500 C 07/01/16 34.5 3.95 4.25
T 160701C00035000 C 07/01/16 35.0 3.45 3.75
T 160701C00035500 C 07/01/16 35.5 2.90 3.25
T 160701C00036000 C 07/01/16 36.0 2.52 2.73
T 160701C00036500 C 07/01/16 36.5 2.07 2.24
T 160701C00037000 C 07/01/16 37.0 1.65 1.81
T 160701C00037500 C 07/01/16 37.5 1.32 1.40
T 160701C00038000 C 07/01/16 38.0 0.96 0.99
T 160701C00038500 C 07/01/16 38.5 0.65 0.67
T 160701C00039000 C 07/01/16 39.0 0.41 0.42
T 160701C00039500 C 07/01/16 39.5 0.23 0.25
T 160701C00040000 C 07/01/16 40.0 0.13 0.15
T 160701C00040500 C 07/01/16 40.5 0.04 0.09
T 160701C00041000 C 07/01/16 41.0 0.01 0.07
T 160701C00041500 C 07/01/16 41.5 0.00 0.04
T 160701C00042000 C 07/01/16 42.0 0.00 0.03
T 160701C00042500 C 07/01/16 42.5 0.00 0.02
T 160701C00043000 C 07/01/16 43.0 0.00 0.02
T 160701C00043500 C 07/01/16 43.5 0.00 0.02
T 160701C00044000 C 07/01/16 44.0 0.00 0.02
T 160701C00044500 C 07/01/16 44.5 0.00 0.02
T 160701C00045000 C 07/01/16 45.0 0.00 0.02
T 160701C00045500 C 07/01/16 45.5 0.00 0.02
T 160701C00046000 C 07/01/16 46.0 0.00 0.02
T 160701C00046500 C 07/01/16 46.5 0.00 0.02
T 160701C00047000 C 07/01/16 47.0 0.00 0.02
T 160701C00047500 C 07/01/16 47.5 0.00 0.02
T 160701C00048000 C 07/01/16 48.0 0.00 0.02
T 160701C00048500 C 07/01/16 48.5 0.00 0.02
T 160701P00030000 P 07/01/16 30.0 0.00 0.04
T 160701P00031000 P 07/01/16 31.0 0.00 0.05
T 160701P00032000 P 07/01/16 32.0 0.01 0.06
T 160701P00032500 P 07/01/16 32.5 0.01 0.07
T 160701P00033000 P 07/01/16 33.0 0.02 0.07
T 160701P00033500 P 07/01/16 33.5 0.02 0.08
T 160701P00034000 P 07/01/16 34.0 0.03 0.09
T 160701P00034500 P 07/01/16 34.5 0.04 0.10
T 160701P00035000 P 07/01/16 35.0 0.05 0.11
T 160701P00035500 P 07/01/16 35.5 0.07 0.13
T 160701P00036000 P 07/01/16 36.0 0.10 0.16
T 160701P00036500 P 07/01/16 36.5 0.15 0.20
T 160701P00037000 P 07/01/16 37.0 0.21 0.23
T 160701P00037500 P 07/01/16 37.5 0.30 0.33
T 160701P00038000 P 07/01/16 38.0 0.44 0.46
T 160701P00038500 P 07/01/16 38.5 0.62 0.65
T 160701P00039000 P 07/01/16 39.0 0.88 0.91
T 160701P00039500 P 07/01/16 39.5 1.19 1.32
T 160701P00040000 P 07/01/16 40.0 1.51 1.75
T 160701P00040500 P 07/01/16 40.5 1.98 2.21
T 160701P00041000 P 07/01/16 41.0 2.42 2.67
T 160701P00041500 P 07/01/16 41.5 2.92 3.20
T 160701P00042000 P 07/01/16 42.0 3.40 3.70
T 160701P00042500 P 07/01/16 42.5 3.70 4.45
T 160701P00043000 P 07/01/16 43.0 4.00 5.15
T 160701P00043500 P 07/01/16 43.5 3.50 6.65
T 160701P00044000 P 07/01/16 44.0 3.90 7.15
T 160701P00044500 P 07/01/16 44.5 4.40 7.65
T 160701P00045000 P 07/01/16 45.0 5.75 7.15
T 160701P00045500 P 07/01/16 45.5 5.40 8.65
T 160701P00046000 P 07/01/16 46.0 5.90 7.85
T 160701P00046500 P 07/01/16 46.5 6.40 8.35
T 160701P00047000 P 07/01/16 47.0 6.90 10.15
T 160701P00047500 P 07/01/16 47.5 7.40 9.35
T 160701P00048000 P 07/01/16 48.0 9.15 9.85
T 160701P00048500 P 07/01/16 48.5 8.40 10.65
T 160715C00018000 C 07/15/16 18.0 18.85 20.70
T 160715C00019000 C 07/15/16 19.0 17.85 19.65
T 160715C00020000 C 07/15/16 20.0 16.85 18.80
T 160715C00021000 C 07/15/16 21.0 15.85 17.70
T 160715C00022000 C 07/15/16 22.0 14.85 16.90
T 160715C00023000 C 07/15/16 23.0 13.85 15.80
T 160715C00024000 C 07/15/16 24.0 12.85 14.75
T 160715C00025000 C 07/15/16 25.0 11.85 13.80
T 160715C00026000 C 07/15/16 26.0 10.85 12.80
T 160715C00027000 C 07/15/16 27.0 11.20 11.80
T 160715C00028000 C 07/15/16 28.0 10.20 10.80
T 160715C00029000 C 07/15/16 29.0 9.35 9.60
T 160715C00030000 C 07/15/16 30.0 8.35 8.60
T 160715C00031000 C 07/15/16 31.0 7.40 7.65
T 160715C00032000 C 07/15/16 32.0 6.40 6.65
T 160715C00033000 C 07/15/16 33.0 5.40 5.65
T 160715C00034000 C 07/15/16 34.0 4.40 4.65
T 160715C00035000 C 07/15/16 35.0 3.45 3.70
T 160715C00036000 C 07/15/16 36.0 2.53 2.68
T 160715C00037000 C 07/15/16 37.0 1.74 1.78
T 160715C00038000 C 07/15/16 38.0 0.99 1.00
T 160715C00039000 C 07/15/16 39.0 0.44 0.46
T 160715C00040000 C 07/15/16 40.0 0.15 0.17
T 160715C00041000 C 07/15/16 41.0 0.04 0.05
T 160715C00042000 C 07/15/16 42.0 0.01 0.02
T 160715C00043000 C 07/15/16 43.0 0.00 0.02
T 160715C00044000 C 07/15/16 44.0 0.00 0.02
T 160715C00045000 C 07/15/16 45.0 0.00 0.02
T 160715P00018000 P 07/15/16 18.0 0.00 0.02
T 160715P00019000 P 07/15/16 19.0 0.00 0.02
T 160715P00020000 P 07/15/16 20.0 0.00 0.02
T 160715P00021000 P 07/15/16 21.0 0.00 0.02
T 160715P00022000 P 07/15/16 22.0 0.00 0.02
T 160715P00023000 P 07/15/16 23.0 0.00 0.02
T 160715P00024000 P 07/15/16 24.0 0.00 0.02
T 160715P00025000 P 07/15/16 25.0 0.00 0.02
T 160715P00026000 P 07/15/16 26.0 0.00 0.03
T 160715P00027000 P 07/15/16 27.0 0.01 0.03
T 160715P00028000 P 07/15/16 28.0 0.00 0.04
T 160715P00029000 P 07/15/16 29.0 0.02 0.03
T 160715P00030000 P 07/15/16 30.0 0.02 0.04
T 160715P00031000 P 07/15/16 31.0 0.03 0.04
T 160715P00032000 P 07/15/16 32.0 0.05 0.06
T 160715P00033000 P 07/15/16 33.0 0.06 0.07
T 160715P00034000 P 07/15/16 34.0 0.09 0.10
T 160715P00035000 P 07/15/16 35.0 0.14 0.15
T 160715P00036000 P 07/15/16 36.0 0.23 0.24
T 160715P00037000 P 07/15/16 37.0 0.41 0.42
T 160715P00038000 P 07/15/16 38.0 0.74 0.75
T 160715P00039000 P 07/15/16 39.0 1.28 1.31
T 160715P00040000 P 07/15/16 40.0 2.05 2.09
T 160715P00041000 P 07/15/16 41.0 2.92 3.15
T 160715P00042000 P 07/15/16 42.0 3.90 4.10
T 160715P00043000 P 07/15/16 43.0 4.85 5.10
T 160715P00044000 P 07/15/16 44.0 4.70 7.60
T 160715P00045000 P 07/15/16 45.0 5.35 8.60
T 160819C00027000 C 08/19/16 27.0 11.20 11.75
T 160819C00028000 C 08/19/16 28.0 10.20 10.70
T 160819C00029000 C 08/19/16 29.0 9.35 9.65
T 160819C00030000 C 08/19/16 30.0 8.35 8.65
T 160819C00031000 C 08/19/16 31.0 7.40 7.65
T 160819C00032000 C 08/19/16 32.0 6.40 6.65
T 160819C00033000 C 08/19/16 33.0 5.40 5.65
T 160819C00034000 C 08/19/16 34.0 4.45 4.70
T 160819C00035000 C 08/19/16 35.0 3.50 3.70
T 160819C00036000 C 08/19/16 36.0 2.71 2.75
T 160819C00037000 C 08/19/16 37.0 1.88 1.92
T 160819C00038000 C 08/19/16 38.0 1.18 1.22
T 160819C00039000 C 08/19/16 39.0 0.65 0.68
T 160819C00040000 C 08/19/16 40.0 0.32 0.34
T 160819C00041000 C 08/19/16 41.0 0.14 0.16
T 160819C00042000 C 08/19/16 42.0 0.05 0.07
T 160819C00043000 C 08/19/16 43.0 0.02 0.05
T 160819C00044000 C 08/19/16 44.0 0.00 0.04
T 160819C00045000 C 08/19/16 45.0 0.00 0.03
T 160819C00046000 C 08/19/16 46.0 0.00 0.02
T 160819P00027000 P 08/19/16 27.0 0.03 0.06
T 160819P00028000 P 08/19/16 28.0 0.03 0.07
T 160819P00029000 P 08/19/16 29.0 0.05 0.08
T 160819P00030000 P 08/19/16 30.0 0.06 0.09
T 160819P00031000 P 08/19/16 31.0 0.08 0.11
T 160819P00032000 P 08/19/16 32.0 0.10 0.14
T 160819P00033000 P 08/19/16 33.0 0.15 0.17
T 160819P00034000 P 08/19/16 34.0 0.21 0.23
T 160819P00035000 P 08/19/16 35.0 0.30 0.32
T 160819P00036000 P 08/19/16 36.0 0.45 0.46
T 160819P00037000 P 08/19/16 37.0 0.68 0.70
T 160819P00038000 P 08/19/16 38.0 1.04 1.05
T 160819P00039000 P 08/19/16 39.0 1.55 1.58
T 160819P00040000 P 08/19/16 40.0 2.23 2.27
T 160819P00041000 P 08/19/16 41.0 3.05 3.10
T 160819P00042000 P 08/19/16 42.0 3.90 4.15
T 160819P00043000 P 08/19/16 43.0 4.85 5.10
T 160819P00044000 P 08/19/16 44.0 5.85 6.10
T 160819P00045000 P 08/19/16 45.0 6.85 7.10
T 160819P00046000 P 08/19/16 46.0 7.15 9.50
T 160916C00027000 C 09/16/16 27.0 11.20 11.70
T 160916C00028000 C 09/16/16 28.0 10.20 10.70
T 160916C00029000 C 09/16/16 29.0 9.20 9.70
T 160916C00030000 C 09/16/16 30.0 8.35 8.65
T 160916C00031000 C 09/16/16 31.0 7.40 7.70
T 160916C00032000 C 09/16/16 32.0 6.40 6.65
T 160916C00033000 C 09/16/16 33.0 5.40 5.70
T 160916C00034000 C 09/16/16 34.0 4.45 4.70
T 160916C00035000 C 09/16/16 35.0 3.55 3.75
T 160916C00036000 C 09/16/16 36.0 2.73 2.88
T 160916C00037000 C 09/16/16 37.0 1.99 2.04
T 160916C00038000 C 09/16/16 38.0 1.32 1.35
T 160916C00039000 C 09/16/16 39.0 0.80 0.82
T 160916C00040000 C 09/16/16 40.0 0.43 0.46
T 160916C00041000 C 09/16/16 41.0 0.22 0.23
T 160916C00042000 C 09/16/16 42.0 0.09 0.12
T 160916C00043000 C 09/16/16 43.0 0.04 0.07
T 160916C00044000 C 09/16/16 44.0 0.01 0.05
T 160916C00045000 C 09/16/16 45.0 0.00 0.04
T 160916C00046000 C 09/16/16 46.0 0.00 0.03
T 160916P00027000 P 09/16/16 27.0 0.05 0.08
T 160916P00028000 P 09/16/16 28.0 0.06 0.09
T 160916P00029000 P 09/16/16 29.0 0.07 0.11
T 160916P00030000 P 09/16/16 30.0 0.09 0.13
T 160916P00031000 P 09/16/16 31.0 0.12 0.15
T 160916P00032000 P 09/16/16 32.0 0.16 0.19
T 160916P00033000 P 09/16/16 33.0 0.21 0.24
T 160916P00034000 P 09/16/16 34.0 0.29 0.32
T 160916P00035000 P 09/16/16 35.0 0.39 0.43
T 160916P00036000 P 09/16/16 36.0 0.56 0.60
T 160916P00037000 P 09/16/16 37.0 0.82 0.84
T 160916P00038000 P 09/16/16 38.0 1.18 1.21
T 160916P00039000 P 09/16/16 39.0 1.69 1.72
T 160916P00040000 P 09/16/16 40.0 2.34 2.38
T 160916P00041000 P 09/16/16 41.0 3.05 3.30
T 160916P00042000 P 09/16/16 42.0 3.95 4.20
T 160916P00043000 P 09/16/16 43.0 4.85 5.15
T 160916P00044000 P 09/16/16 44.0 5.85 6.10
T 160916P00045000 P 09/16/16 45.0 6.85 7.10
T 160916P00046000 P 09/16/16 46.0 6.35 8.20
T 161021C00018000 C 10/21/16 18.0 18.35 22.65
T 161021C00019000 C 10/21/16 19.0 18.80 19.90
T 161021C00020000 C 10/21/16 20.0 18.20 18.75
T 161021C00021000 C 10/21/16 21.0 17.20 17.75
T 161021C00022000 C 10/21/16 22.0 16.20 16.75
T 161021C00023000 C 10/21/16 23.0 15.00 15.80
T 161021C00024000 C 10/21/16 24.0 14.00 14.70
T 161021C00025000 C 10/21/16 25.0 12.85 13.70
T 161021C00026000 C 10/21/16 26.0 11.85 13.30
T 161021C00027000 C 10/21/16 27.0 11.20 11.70
T 161021C00028000 C 10/21/16 28.0 10.20 10.80
T 161021C00029000 C 10/21/16 29.0 9.20 9.80
T 161021C00030000 C 10/21/16 30.0 8.35 8.65
T 161021C00031000 C 10/21/16 31.0 7.40 7.65
T 161021C00032000 C 10/21/16 32.0 6.40 6.75
T 161021C00033000 C 10/21/16 33.0 5.40 5.70
T 161021C00034000 C 10/21/16 34.0 4.50 4.75
T 161021C00035000 C 10/21/16 35.0 3.55 3.80
T 161021C00036000 C 10/21/16 36.0 2.82 2.86
T 161021C00037000 C 10/21/16 37.0 2.04 2.09
T 161021C00038000 C 10/21/16 38.0 1.40 1.43
T 161021C00039000 C 10/21/16 39.0 0.88 0.91
T 161021C00040000 C 10/21/16 40.0 0.52 0.54
T 161021C00041000 C 10/21/16 41.0 0.27 0.31
T 161021C00042000 C 10/21/16 42.0 0.13 0.16
T 161021C00043000 C 10/21/16 43.0 0.06 0.09
T 161021C00044000 C 10/21/16 44.0 0.03 0.05
T 161021C00045000 C 10/21/16 45.0 0.01 0.04
T 161021P00018000 P 10/21/16 18.0 0.00 0.03
T 161021P00019000 P 10/21/16 19.0 0.01 0.04
T 161021P00020000 P 10/21/16 20.0 0.01 0.05
T 161021P00021000 P 10/21/16 21.0 0.02 0.05
T 161021P00022000 P 10/21/16 22.0 0.02 0.06
T 161021P00023000 P 10/21/16 23.0 0.03 0.06
T 161021P00024000 P 10/21/16 24.0 0.04 0.07
T 161021P00025000 P 10/21/16 25.0 0.05 0.08
T 161021P00026000 P 10/21/16 26.0 0.07 0.10
T 161021P00027000 P 10/21/16 27.0 0.08 0.11
T 161021P00028000 P 10/21/16 28.0 0.10 0.13
T 161021P00029000 P 10/21/16 29.0 0.13 0.16
T 161021P00030000 P 10/21/16 30.0 0.16 0.19
T 161021P00031000 P 10/21/16 31.0 0.20 0.23
T 161021P00032000 P 10/21/16 32.0 0.26 0.28
T 161021P00033000 P 10/21/16 33.0 0.33 0.36
T 161021P00034000 P 10/21/16 34.0 0.44 0.47
T 161021P00035000 P 10/21/16 35.0 0.59 0.63
T 161021P00036000 P 10/21/16 36.0 0.83 0.85
T 161021P00037000 P 10/21/16 37.0 1.14 1.17
T 161021P00038000 P 10/21/16 38.0 1.57 1.59
T 161021P00039000 P 10/21/16 39.0 2.10 2.15
T 161021P00040000 P 10/21/16 40.0 2.80 2.84
T 161021P00041000 P 10/21/16 41.0 3.50 3.75
T 161021P00042000 P 10/21/16 42.0 4.35 4.65
T 161021P00043000 P 10/21/16 43.0 5.30 5.60
T 161021P00044000 P 10/21/16 44.0 6.25 6.55
T 161021P00045000 P 10/21/16 45.0 7.25 7.55
T 170120C00018000 C 01/20/17 18.0 20.00 20.85
T 170120C00019000 C 01/20/17 19.0 19.00 19.85
T 170120C00020000 C 01/20/17 20.0 18.00 18.85
T 170120C00021000 C 01/20/17 21.0 17.00 17.85
T 170120C00022000 C 01/20/17 22.0 16.00 16.85
T 170120C00023000 C 01/20/17 23.0 15.00 15.85
T 170120C00024000 C 01/20/17 24.0 14.00 14.85
T 170120C00025000 C 01/20/17 25.0 13.00 13.85
T 170120C00026000 C 01/20/17 26.0 12.20 12.65
T 170120C00027000 C 01/20/17 27.0 11.25 11.65
T 170120C00028000 C 01/20/17 28.0 10.25 10.85
T 170120C00029000 C 01/20/17 29.0 9.25 9.85
T 170120C00030000 C 01/20/17 30.0 8.35 8.75
T 170120C00031000 C 01/20/17 31.0 7.40 7.75
T 170120C00032000 C 01/20/17 32.0 6.40 6.70
T 170120C00033000 C 01/20/17 33.0 5.45 5.75
T 170120C00034000 C 01/20/17 34.0 4.55 4.75
T 170120C00035000 C 01/20/17 35.0 3.75 3.90
T 170120C00036000 C 01/20/17 36.0 2.97 3.10
T 170120C00037000 C 01/20/17 37.0 2.29 2.34
T 170120C00038000 C 01/20/17 38.0 1.69 1.73
T 170120C00039000 C 01/20/17 39.0 1.21 1.23
T 170120C00040000 C 01/20/17 40.0 0.82 0.83
T 170120C00041000 C 01/20/17 41.0 0.52 0.55
T 170120C00042000 C 01/20/17 42.0 0.31 0.35
T 170120C00043000 C 01/20/17 43.0 0.18 0.22
T 170120C00044000 C 01/20/17 44.0 0.10 0.13
T 170120C00045000 C 01/20/17 45.0 0.05 0.08
T 170120C00046000 C 01/20/17 46.0 0.03 0.05
T 170120C00047000 C 01/20/17 47.0 0.01 0.04
T 170120C00050000 C 01/20/17 50.0 0.00 0.03
T 170120P00018000 P 01/20/17 18.0 0.03 0.06
T 170120P00019000 P 01/20/17 19.0 0.04 0.07
T 170120P00020000 P 01/20/17 20.0 0.05 0.08
T 170120P00021000 P 01/20/17 21.0 0.06 0.09
T 170120P00022000 P 01/20/17 22.0 0.08 0.11
T 170120P00023000 P 01/20/17 23.0 0.10 0.13
T 170120P00024000 P 01/20/17 24.0 0.12 0.15
T 170120P00025000 P 01/20/17 25.0 0.15 0.18
T 170120P00026000 P 01/20/17 26.0 0.18 0.21
T 170120P00027000 P 01/20/17 27.0 0.23 0.25
T 170120P00028000 P 01/20/17 28.0 0.26 0.28
T 170120P00029000 P 01/20/17 29.0 0.32 0.34
T 170120P00030000 P 01/20/17 30.0 0.38 0.40
T 170120P00031000 P 01/20/17 31.0 0.46 0.47
T 170120P00032000 P 01/20/17 32.0 0.55 0.57
T 170120P00033000 P 01/20/17 33.0 0.67 0.71
T 170120P00034000 P 01/20/17 34.0 0.86 0.88
T 170120P00035000 P 01/20/17 35.0 1.09 1.11
T 170120P00036000 P 01/20/17 36.0 1.38 1.41
T 170120P00037000 P 01/20/17 37.0 1.76 1.78
T 170120P00038000 P 01/20/17 38.0 2.22 2.25
T 170120P00039000 P 01/20/17 39.0 2.78 2.82
T 170120P00040000 P 01/20/17 40.0 3.40 3.50
T 170120P00041000 P 01/20/17 41.0 4.15 4.30
T 170120P00042000 P 01/20/17 42.0 4.95 5.20
T 170120P00043000 P 01/20/17 43.0 5.75 6.05
T 170120P00044000 P 01/20/17 44.0 6.65 7.00
T 170120P00045000 P 01/20/17 45.0 7.60 7.95
T 170120P00046000 P 01/20/17 46.0 8.60 8.95
T 170120P00047000 P 01/20/17 47.0 9.60 9.90
T 170120P00050000 P 01/20/17 50.0 12.55 12.90
T 170616C00020000 C 06/16/17 20.0 17.95 18.85
T 170616C00023000 C 06/16/17 23.0 14.95 16.05
T 170616C00025000 C 06/16/17 25.0 12.95 13.85
T 170616C00028000 C 06/16/17 28.0 10.15 11.50
T 170616C00030000 C 06/16/17 30.0 8.20 8.85
T 170616C00033000 C 06/16/17 33.0 5.30 6.25
T 170616C00035000 C 06/16/17 35.0 3.90 4.10
T 170616C00037000 C 06/16/17 37.0 2.62 2.74
T 170616C00040000 C 06/16/17 40.0 1.20 1.28
T 170616C00042000 C 06/16/17 42.0 0.61 0.72
T 170616C00045000 C 06/16/17 45.0 0.14 0.31
T 170616C00047000 C 06/16/17 47.0 0.05 0.17
T 170616C00050000 C 06/16/17 50.0 0.04 0.10
T 170616P00020000 P 06/16/17 20.0 0.11 0.24
T 170616P00023000 P 06/16/17 23.0 0.19 0.33
T 170616P00025000 P 06/16/17 25.0 0.26 0.41
T 170616P00028000 P 06/16/17 28.0 0.45 0.60
T 170616P00030000 P 06/16/17 30.0 0.64 0.80
T 170616P00033000 P 06/16/17 33.0 1.19 1.28
T 170616P00035000 P 06/16/17 35.0 1.73 1.84
T 170616P00037000 P 06/16/17 37.0 2.50 2.59
T 170616P00040000 P 06/16/17 40.0 4.15 4.40
T 170616P00042000 P 06/16/17 42.0 5.60 5.90
T 170616P00045000 P 06/16/17 45.0 8.05 8.50
T 170616P00047000 P 06/16/17 47.0 8.60 12.60
T 170616P00050000 P 06/16/17 50.0 12.35 13.95
T 180119C00018000 C 01/19/18 18.0 20.15 20.90
T 180119C00020000 C 01/19/18 20.0 18.15 18.90
T 180119C00023000 C 01/19/18 23.0 15.15 15.90
T 180119C00025000 C 01/19/18 25.0 13.15 13.90
T 180119C00028000 C 01/19/18 28.0 10.15 11.50
T 180119C00030000 C 01/19/18 30.0 8.35 8.85
T 180119C00032000 C 01/19/18 32.0 6.50 6.80
T 180119C00035000 C 01/19/18 35.0 4.10 4.30
T 180119C00037000 C 01/19/18 37.0 2.95 3.00
T 180119C00040000 C 01/19/18 40.0 1.58 1.63
T 180119C00042000 C 01/19/18 42.0 0.98 1.01
T 180119C00045000 C 01/19/18 45.0 0.41 0.47
T 180119C00050000 C 01/19/18 50.0 0.09 0.13
T 180119P00018000 P 01/19/18 18.0 0.19 0.24
T 180119P00020000 P 01/19/18 20.0 0.27 0.32
T 180119P00023000 P 01/19/18 23.0 0.43 0.48
T 180119P00025000 P 01/19/18 25.0 0.58 0.63
T 180119P00028000 P 01/19/18 28.0 0.94 0.96
T 180119P00030000 P 01/19/18 30.0 1.28 1.30
T 180119P00032000 P 01/19/18 32.0 1.75 1.77
T 180119P00035000 P 01/19/18 35.0 2.77 2.80
T 180119P00037000 P 01/19/18 37.0 3.65 3.75
T 180119P00040000 P 01/19/18 40.0 5.45 5.55
T 180119P00042000 P 01/19/18 42.0 6.85 7.05
T 180119P00045000 P 01/19/18 45.0 9.25 9.75
T 180119P00050000 P 01/19/18 50.0 13.60 14.35

OPRA data is delayed 15 minutes.