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 (2015-06-19)Premium Content

At&t (T)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
T 150702C00025000 C 07/02/15 25.0 9.10 11.00
T 150702C00026000 C 07/02/15 26.0 8.10 10.00
T 150702C00027000 C 07/02/15 27.0 7.20 10.35
T 150702C00027500 C 07/02/15 27.5 6.85 8.55
T 150702C00028000 C 07/02/15 28.0 7.10 7.90
T 150702C00028500 C 07/02/15 28.5 7.20 7.50
T 150702C00029000 C 07/02/15 29.0 6.70 6.90
T 150702C00029500 C 07/02/15 29.5 6.20 6.75
T 150702C00030000 C 07/02/15 30.0 5.50 6.00
T 150702C00030500 C 07/02/15 30.5 5.00 5.50
T 150702C00031000 C 07/02/15 31.0 4.55 5.00
T 150702C00031500 C 07/02/15 31.5 4.20 4.75
T 150702C00032000 C 07/02/15 32.0 3.70 4.00
T 150702C00032500 C 07/02/15 32.5 3.25 3.50
T 150702C00033000 C 07/02/15 33.0 2.53 2.99
T 150702C00033500 C 07/02/15 33.5 2.26 2.45
T 150702C00034000 C 07/02/15 34.0 1.76 1.92
T 150702C00034500 C 07/02/15 34.5 1.27 1.35
T 150702C00035000 C 07/02/15 35.0 0.82 0.89
T 150702C00035500 C 07/02/15 35.5 0.43 0.49
T 150702C00036000 C 07/02/15 36.0 0.17 0.20
T 150702C00036500 C 07/02/15 36.5 0.05 0.07
T 150702C00037000 C 07/02/15 37.0 0.00 0.03
T 150702C00037500 C 07/02/15 37.5 0.00 0.02
T 150702C00038000 C 07/02/15 38.0 0.00 0.03
T 150702C00038500 C 07/02/15 38.5 0.00 0.02
T 150702C00039000 C 07/02/15 39.0 0.00 0.03
T 150702C00039500 C 07/02/15 39.5 0.00 0.03
T 150702C00040000 C 07/02/15 40.0 0.00 0.02
T 150702C00040500 C 07/02/15 40.5 0.00 0.03
T 150702C00041000 C 07/02/15 41.0 0.00 0.02
T 150702C00041500 C 07/02/15 41.5 0.00 0.03
T 150702C00042000 C 07/02/15 42.0 0.00 0.03
T 150702C00042500 C 07/02/15 42.5 0.00 0.03
T 150702C00043000 C 07/02/15 43.0 0.00 0.03
T 150702C00043500 C 07/02/15 43.5 0.00 0.03
T 150702C00044000 C 07/02/15 44.0 0.00 0.03
T 150702P00025000 P 07/02/15 25.0 0.00 0.03
T 150702P00026000 P 07/02/15 26.0 0.00 0.03
T 150702P00027000 P 07/02/15 27.0 0.00 0.01
T 150702P00027500 P 07/02/15 27.5 0.00 0.03
T 150702P00028000 P 07/02/15 28.0 0.00 0.03
T 150702P00028500 P 07/02/15 28.5 0.00 0.03
T 150702P00029000 P 07/02/15 29.0 0.00 0.02
T 150702P00029500 P 07/02/15 29.5 0.00 0.03
T 150702P00030000 P 07/02/15 30.0 0.00 0.02
T 150702P00030500 P 07/02/15 30.5 0.00 0.03
T 150702P00031000 P 07/02/15 31.0 0.00 0.02
T 150702P00031500 P 07/02/15 31.5 0.00 0.02
T 150702P00032000 P 07/02/15 32.0 0.00 0.02
T 150702P00032500 P 07/02/15 32.5 0.00 0.02
T 150702P00033000 P 07/02/15 33.0 0.00 0.02
T 150702P00033500 P 07/02/15 33.5 0.00 0.02
T 150702P00034000 P 07/02/15 34.0 0.01 0.03
T 150702P00034500 P 07/02/15 34.5 0.02 0.05
T 150702P00035000 P 07/02/15 35.0 0.07 0.09
T 150702P00035500 P 07/02/15 35.5 0.17 0.20
T 150702P00036000 P 07/02/15 36.0 0.39 0.43
T 150702P00036500 P 07/02/15 36.5 0.72 0.81
T 150702P00037000 P 07/02/15 37.0 1.11 1.27
T 150702P00037500 P 07/02/15 37.5 1.26 1.90
T 150702P00038000 P 07/02/15 38.0 1.76 2.43
T 150702P00038500 P 07/02/15 38.5 2.26 2.99
T 150702P00039000 P 07/02/15 39.0 2.74 3.30
T 150702P00039500 P 07/02/15 39.5 3.25 3.95
T 150702P00040000 P 07/02/15 40.0 3.75 4.30
T 150702P00040500 P 07/02/15 40.5 4.25 4.80
T 150702P00041000 P 07/02/15 41.0 4.60 5.50
T 150702P00041500 P 07/02/15 41.5 5.10 5.80
T 150702P00042000 P 07/02/15 42.0 5.60 6.30
T 150702P00042500 P 07/02/15 42.5 6.15 7.00
T 150702P00043000 P 07/02/15 43.0 6.65 7.30
T 150702P00043500 P 07/02/15 43.5 7.05 8.20
T 150702P00044000 P 07/02/15 44.0 7.50 8.65
T 150710C00025000 C 07/10/15 25.0 9.15 12.50
T 150710C00026000 C 07/10/15 26.0 8.15 11.40
T 150710C00027000 C 07/10/15 27.0 7.15 10.45
T 150710C00027500 C 07/10/15 27.5 6.70 10.65
T 150710C00028000 C 07/10/15 28.0 6.20 8.00
T 150710C00028500 C 07/10/15 28.5 5.75 9.15
T 150710C00029000 C 07/10/15 29.0 6.30 7.05
T 150710C00029500 C 07/10/15 29.5 4.75 7.75
T 150710C00030000 C 07/10/15 30.0 4.45 5.95
T 150710C00030500 C 07/10/15 30.5 4.90 5.50
T 150710C00031000 C 07/10/15 31.0 4.45 5.25
T 150710C00031500 C 07/10/15 31.5 4.00 4.75
T 150710C00032000 C 07/10/15 32.0 3.50 4.25
T 150710C00032500 C 07/10/15 32.5 3.00 3.75
T 150710C00033000 C 07/10/15 33.0 2.74 2.94
T 150710C00033500 C 07/10/15 33.5 2.00 2.80
T 150710C00034000 C 07/10/15 34.0 1.66 1.84
T 150710C00034500 C 07/10/15 34.5 1.30 1.61
T 150710C00035000 C 07/10/15 35.0 0.87 0.91
T 150710C00035500 C 07/10/15 35.5 0.52 0.55
T 150710C00036000 C 07/10/15 36.0 0.26 0.29
T 150710C00036500 C 07/10/15 36.5 0.11 0.14
T 150710C00037000 C 07/10/15 37.0 0.04 0.07
T 150710C00037500 C 07/10/15 37.5 0.01 0.10
T 150710C00038000 C 07/10/15 38.0 0.00 0.11
T 150710C00038500 C 07/10/15 38.5 0.00 0.38
T 150710C00039000 C 07/10/15 39.0 0.00 0.13
T 150710C00039500 C 07/10/15 39.5 0.00 0.38
T 150710C00040000 C 07/10/15 40.0 0.00 0.10
T 150710C00040500 C 07/10/15 40.5 0.00 0.38
T 150710C00041000 C 07/10/15 41.0 0.00 0.07
T 150710C00041500 C 07/10/15 41.5 0.00 0.38
T 150710C00042000 C 07/10/15 42.0 0.00 0.38
T 150710C00042500 C 07/10/15 42.5 0.00 0.38
T 150710C00043000 C 07/10/15 43.0 0.00 0.38
T 150710C00043500 C 07/10/15 43.5 0.00 0.38
T 150710C00044000 C 07/10/15 44.0 0.00 0.38
T 150710P00025000 P 07/10/15 25.0 0.00 0.38
T 150710P00026000 P 07/10/15 26.0 0.00 0.50
T 150710P00027000 P 07/10/15 27.0 0.00 0.11
T 150710P00027500 P 07/10/15 27.5 0.00 0.38
T 150710P00028000 P 07/10/15 28.0 0.00 0.12
T 150710P00028500 P 07/10/15 28.5 0.00 0.38
T 150710P00029000 P 07/10/15 29.0 0.00 0.09
T 150710P00029500 P 07/10/15 29.5 0.00 0.38
T 150710P00030000 P 07/10/15 30.0 0.00 0.02
T 150710P00030500 P 07/10/15 30.5 0.00 0.50
T 150710P00031000 P 07/10/15 31.0 0.00 0.06
T 150710P00031500 P 07/10/15 31.5 0.00 0.08
T 150710P00032000 P 07/10/15 32.0 0.00 0.02
T 150710P00032500 P 07/10/15 32.5 0.02 0.13
T 150710P00033000 P 07/10/15 33.0 0.02 0.04
T 150710P00033500 P 07/10/15 33.5 0.06 0.08
T 150710P00034000 P 07/10/15 34.0 0.11 0.13
T 150710P00034500 P 07/10/15 34.5 0.16 0.22
T 150710P00035000 P 07/10/15 35.0 0.33 0.37
T 150710P00035500 P 07/10/15 35.5 0.54 0.60
T 150710P00036000 P 07/10/15 36.0 0.86 0.91
T 150710P00036500 P 07/10/15 36.5 1.15 1.32
T 150710P00037000 P 07/10/15 37.0 1.28 1.77
T 150710P00037500 P 07/10/15 37.5 1.75 2.26
T 150710P00038000 P 07/10/15 38.0 2.20 2.75
T 150710P00038500 P 07/10/15 38.5 2.70 3.25
T 150710P00039000 P 07/10/15 39.0 3.15 3.75
T 150710P00039500 P 07/10/15 39.5 3.50 4.30
T 150710P00040000 P 07/10/15 40.0 4.05 4.80
T 150710P00040500 P 07/10/15 40.5 3.50 6.45
T 150710P00041000 P 07/10/15 41.0 3.95 7.00
T 150710P00041500 P 07/10/15 41.5 4.55 6.30
T 150710P00042000 P 07/10/15 42.0 5.00 6.80
T 150710P00042500 P 07/10/15 42.5 5.55 7.35
T 150710P00043000 P 07/10/15 43.0 5.80 7.90
T 150710P00043500 P 07/10/15 43.5 6.20 8.40
T 150710P00044000 P 07/10/15 44.0 6.85 8.85
T 150717C00018000 C 07/17/15 18.0 16.20 18.00
T 150717C00019000 C 07/17/15 19.0 14.95 18.45
T 150717C00020000 C 07/17/15 20.0 13.95 17.45
T 150717C00021000 C 07/17/15 21.0 13.15 15.00
T 150717C00022000 C 07/17/15 22.0 12.20 15.60
T 150717C00023000 C 07/17/15 23.0 11.25 13.00
T 150717C00024000 C 07/17/15 24.0 10.25 13.65
T 150717C00025000 C 07/17/15 25.0 9.25 11.00
T 150717C00025500 C 07/17/15 25.5 8.75 10.50
T 150717C00026000 C 07/17/15 26.0 8.25 10.00
T 150717C00026500 C 07/17/15 26.5 9.05 9.45
T 150717C00027000 C 07/17/15 27.0 8.40 8.95
T 150717C00027500 C 07/17/15 27.5 8.20 8.45
T 150717C00028000 C 07/17/15 28.0 7.65 8.35
T 150717C00028500 C 07/17/15 28.5 7.20 7.75
T 150717C00029000 C 07/17/15 29.0 6.70 7.25
T 150717C00029500 C 07/17/15 29.5 6.20 6.75
T 150717C00030000 C 07/17/15 30.0 5.70 6.25
T 150717C00030500 C 07/17/15 30.5 5.20 5.50
T 150717C00031000 C 07/17/15 31.0 4.70 4.85
T 150717C00031500 C 07/17/15 31.5 4.20 4.50
T 150717C00032000 C 07/17/15 32.0 3.70 4.25
T 150717C00032500 C 07/17/15 32.5 3.25 3.75
T 150717C00033000 C 07/17/15 33.0 2.76 2.82
T 150717C00033500 C 07/17/15 33.5 2.26 2.47
T 150717C00034000 C 07/17/15 34.0 1.78 1.94
T 150717C00034500 C 07/17/15 34.5 1.33 1.54
T 150717C00035000 C 07/17/15 35.0 0.93 0.96
T 150717C00035500 C 07/17/15 35.5 0.59 0.62
T 150717C00036000 C 07/17/15 36.0 0.34 0.37
T 150717C00036500 C 07/17/15 36.5 0.18 0.21
T 150717C00037000 C 07/17/15 37.0 0.09 0.13
T 150717C00037500 C 07/17/15 37.5 0.05 0.08
T 150717C00038000 C 07/17/15 38.0 0.02 0.05
T 150717C00038500 C 07/17/15 38.5 0.01 0.02
T 150717C00039000 C 07/17/15 39.0 0.00 0.01
T 150717C00039500 C 07/17/15 39.5 0.00 0.02
T 150717C00040000 C 07/17/15 40.0 0.00 0.01
T 150717C00040500 C 07/17/15 40.5 0.00 0.02
T 150717C00041000 C 07/17/15 41.0 0.00 0.01
T 150717C00041500 C 07/17/15 41.5 0.00 0.02
T 150717C00042000 C 07/17/15 42.0 0.00 0.02
T 150717C00042500 C 07/17/15 42.5 0.00 0.02
T 150717C00043000 C 07/17/15 43.0 0.00 0.02
T 150717C00043500 C 07/17/15 43.5 0.00 0.02
T 150717C00044000 C 07/17/15 44.0 0.00 0.02
T 150717C00045000 C 07/17/15 45.0 0.00 0.02
T 150717C00046000 C 07/17/15 46.0 0.00 0.02
T 150717C00047000 C 07/17/15 47.0 0.00 0.02
T 150717C00050000 C 07/17/15 50.0 0.00 0.02
T 150717P00018000 P 07/17/15 18.0 0.00 0.02
T 150717P00019000 P 07/17/15 19.0 0.00 0.02
T 150717P00020000 P 07/17/15 20.0 0.00 0.02
T 150717P00021000 P 07/17/15 21.0 0.00 0.02
T 150717P00022000 P 07/17/15 22.0 0.00 0.02
T 150717P00023000 P 07/17/15 23.0 0.00 0.02
T 150717P00024000 P 07/17/15 24.0 0.00 0.02
T 150717P00025000 P 07/17/15 25.0 0.00 0.02
T 150717P00025500 P 07/17/15 25.5 0.00 0.02
T 150717P00026000 P 07/17/15 26.0 0.00 0.02
T 150717P00026500 P 07/17/15 26.5 0.00 0.02
T 150717P00027000 P 07/17/15 27.0 0.01 0.02
T 150717P00027500 P 07/17/15 27.5 0.00 0.02
T 150717P00028000 P 07/17/15 28.0 0.00 0.02
T 150717P00028500 P 07/17/15 28.5 0.00 0.02
T 150717P00029000 P 07/17/15 29.0 0.00 0.02
T 150717P00029500 P 07/17/15 29.5 0.00 0.02
T 150717P00030000 P 07/17/15 30.0 0.01 0.03
T 150717P00030500 P 07/17/15 30.5 0.01 0.02
T 150717P00031000 P 07/17/15 31.0 0.02 0.04
T 150717P00031500 P 07/17/15 31.5 0.03 0.04
T 150717P00032000 P 07/17/15 32.0 0.04 0.05
T 150717P00032500 P 07/17/15 32.5 0.06 0.08
T 150717P00033000 P 07/17/15 33.0 0.09 0.11
T 150717P00033500 P 07/17/15 33.5 0.14 0.16
T 150717P00034000 P 07/17/15 34.0 0.21 0.23
T 150717P00034500 P 07/17/15 34.5 0.31 0.34
T 150717P00035000 P 07/17/15 35.0 0.47 0.50
T 150717P00035500 P 07/17/15 35.5 0.69 0.73
T 150717P00036000 P 07/17/15 36.0 0.98 1.03
T 150717P00036500 P 07/17/15 36.5 1.35 1.39
T 150717P00037000 P 07/17/15 37.0 1.68 1.82
T 150717P00037500 P 07/17/15 37.5 1.79 2.27
T 150717P00038000 P 07/17/15 38.0 2.45 2.76
T 150717P00038500 P 07/17/15 38.5 2.73 3.25
T 150717P00039000 P 07/17/15 39.0 3.20 3.75
T 150717P00039500 P 07/17/15 39.5 3.70 4.25
T 150717P00040000 P 07/17/15 40.0 4.20 4.75
T 150717P00040500 P 07/17/15 40.5 4.70 5.25
T 150717P00041000 P 07/17/15 41.0 5.00 5.80
T 150717P00041500 P 07/17/15 41.5 5.70 6.25
T 150717P00042000 P 07/17/15 42.0 6.05 6.80
T 150717P00042500 P 07/17/15 42.5 6.70 7.25
T 150717P00043000 P 07/17/15 43.0 6.70 7.85
T 150717P00043500 P 07/17/15 43.5 7.60 8.50
T 150717P00044000 P 07/17/15 44.0 7.80 8.85
T 150717P00045000 P 07/17/15 45.0 8.60 9.90
T 150717P00046000 P 07/17/15 46.0 9.50 12.25
T 150717P00047000 P 07/17/15 47.0 10.00 11.85
T 150717P00050000 P 07/17/15 50.0 13.80 16.25
T 150724C00025000 C 07/24/15 25.0 9.20 11.50
T 150724C00026000 C 07/24/15 26.0 8.20 11.60
T 150724C00027000 C 07/24/15 27.0 7.25 9.00
T 150724C00027500 C 07/24/15 27.5 7.55 9.45
T 150724C00028000 C 07/24/15 28.0 6.30 7.95
T 150724C00028500 C 07/24/15 28.5 7.20 9.05
T 150724C00029000 C 07/24/15 29.0 5.60 7.05
T 150724C00029500 C 07/24/15 29.5 5.75 8.05
T 150724C00030000 C 07/24/15 30.0 5.70 6.15
T 150724C00030500 C 07/24/15 30.5 4.95 5.80
T 150724C00031000 C 07/24/15 31.0 4.45 5.30
T 150724C00031500 C 07/24/15 31.5 4.20 4.45
T 150724C00032000 C 07/24/15 32.0 3.70 3.95
T 150724C00032500 C 07/24/15 32.5 3.20 3.45
T 150724C00033000 C 07/24/15 33.0 2.75 2.95
T 150724C00033500 C 07/24/15 33.5 2.27 2.45
T 150724C00034000 C 07/24/15 34.0 1.82 1.95
T 150724C00034500 C 07/24/15 34.5 1.39 1.46
T 150724C00035000 C 07/24/15 35.0 1.02 1.08
T 150724C00035500 C 07/24/15 35.5 0.71 0.76
T 150724C00036000 C 07/24/15 36.0 0.47 0.51
T 150724C00036500 C 07/24/15 36.5 0.30 0.33
T 150724C00037000 C 07/24/15 37.0 0.20 0.21
T 150724C00037500 C 07/24/15 37.5 0.12 0.14
T 150724C00038000 C 07/24/15 38.0 0.06 0.11
T 150724C00038500 C 07/24/15 38.5 0.03 0.09
T 150724C00039000 C 07/24/15 39.0 0.00 0.06
T 150724C00039500 C 07/24/15 39.5 0.00 0.04
T 150724C00040000 C 07/24/15 40.0 0.00 0.04
T 150724C00040500 C 07/24/15 40.5 0.00 0.03
T 150724C00041000 C 07/24/15 41.0 0.00 0.03
T 150724C00041500 C 07/24/15 41.5 0.00 0.02
T 150724C00042000 C 07/24/15 42.0 0.00 0.02
T 150724C00042500 C 07/24/15 42.5 0.00 0.02
T 150724C00043000 C 07/24/15 43.0 0.00 0.02
T 150724C00043500 C 07/24/15 43.5 0.00 0.02
T 150724C00044000 C 07/24/15 44.0 0.00 0.02
T 150724P00025000 P 07/24/15 25.0 0.00 0.02
T 150724P00026000 P 07/24/15 26.0 0.00 0.02
T 150724P00027000 P 07/24/15 27.0 0.00 0.03
T 150724P00027500 P 07/24/15 27.5 0.00 0.02
T 150724P00028000 P 07/24/15 28.0 0.00 0.03
T 150724P00028500 P 07/24/15 28.5 0.00 0.03
T 150724P00029000 P 07/24/15 29.0 0.00 0.04
T 150724P00029500 P 07/24/15 29.5 0.00 0.05
T 150724P00030000 P 07/24/15 30.0 0.00 0.06
T 150724P00030500 P 07/24/15 30.5 0.00 0.07
T 150724P00031000 P 07/24/15 31.0 0.00 0.09
T 150724P00031500 P 07/24/15 31.5 0.02 0.11
T 150724P00032000 P 07/24/15 32.0 0.08 0.11
T 150724P00032500 P 07/24/15 32.5 0.12 0.15
T 150724P00033000 P 07/24/15 33.0 0.17 0.20
T 150724P00033500 P 07/24/15 33.5 0.24 0.27
T 150724P00034000 P 07/24/15 34.0 0.33 0.37
T 150724P00034500 P 07/24/15 34.5 0.46 0.50
T 150724P00035000 P 07/24/15 35.0 0.65 0.67
T 150724P00035500 P 07/24/15 35.5 0.87 0.90
T 150724P00036000 P 07/24/15 36.0 1.07 1.19
T 150724P00036500 P 07/24/15 36.5 1.49 1.55
T 150724P00037000 P 07/24/15 37.0 1.78 1.94
T 150724P00037500 P 07/24/15 37.5 2.19 2.37
T 150724P00038000 P 07/24/15 38.0 2.26 2.83
T 150724P00038500 P 07/24/15 38.5 2.70 3.50
T 150724P00039000 P 07/24/15 39.0 3.20 4.00
T 150724P00039500 P 07/24/15 39.5 3.50 4.45
T 150724P00040000 P 07/24/15 40.0 4.15 5.05
T 150724P00040500 P 07/24/15 40.5 4.65 5.55
T 150724P00041000 P 07/24/15 41.0 5.10 5.95
T 150724P00041500 P 07/24/15 41.5 4.35 7.80
T 150724P00042000 P 07/24/15 42.0 5.00 8.25
T 150724P00042500 P 07/24/15 42.5 5.15 8.75
T 150724P00043000 P 07/24/15 43.0 5.65 9.25
T 150724P00043500 P 07/24/15 43.5 6.15 9.75
T 150724P00044000 P 07/24/15 44.0 6.80 10.25
T 150731C00025000 C 07/31/15 25.0 9.05 12.75
T 150731C00026000 C 07/31/15 26.0 8.20 11.65
T 150731C00027000 C 07/31/15 27.0 7.20 10.70
T 150731C00027500 C 07/31/15 27.5 7.95 8.50
T 150731C00028000 C 07/31/15 28.0 6.20 9.60
T 150731C00028500 C 07/31/15 28.5 6.85 7.90
T 150731C00029000 C 07/31/15 29.0 6.40 7.35
T 150731C00029500 C 07/31/15 29.5 5.90 6.85
T 150731C00030000 C 07/31/15 30.0 5.40 6.35
T 150731C00030500 C 07/31/15 30.5 4.95 5.80
T 150731C00031000 C 07/31/15 31.0 4.50 5.30
T 150731C00031500 C 07/31/15 31.5 4.00 4.80
T 150731C00032000 C 07/31/15 32.0 3.50 4.30
T 150731C00032500 C 07/31/15 32.5 3.00 3.80
T 150731C00033000 C 07/31/15 33.0 2.50 3.30
T 150731C00033500 C 07/31/15 33.5 2.28 2.46
T 150731C00034000 C 07/31/15 34.0 1.83 1.96
T 150731C00034500 C 07/31/15 34.5 1.42 1.55
T 150731C00035000 C 07/31/15 35.0 1.05 1.18
T 150731C00035500 C 07/31/15 35.5 0.76 0.79
T 150731C00036000 C 07/31/15 36.0 0.52 0.56
T 150731C00036500 C 07/31/15 36.5 0.34 0.37
T 150731C00037000 C 07/31/15 37.0 0.22 0.26
T 150731C00037500 C 07/31/15 37.5 0.14 0.17
T 150731C00038000 C 07/31/15 38.0 0.09 0.12
T 150731C00038500 C 07/31/15 38.5 0.04 0.11
T 150731C00039000 C 07/31/15 39.0 0.00 0.08
T 150731C00039500 C 07/31/15 39.5 0.00 0.06
T 150731C00040000 C 07/31/15 40.0 0.00 0.04
T 150731C00040500 C 07/31/15 40.5 0.00 0.03
T 150731C00041000 C 07/31/15 41.0 0.00 0.03
T 150731C00041500 C 07/31/15 41.5 0.00 0.02
T 150731C00042000 C 07/31/15 42.0 0.00 0.02
T 150731C00042500 C 07/31/15 42.5 0.00 0.02
T 150731C00043000 C 07/31/15 43.0 0.00 0.02
T 150731C00043500 C 07/31/15 43.5 0.00 0.02
T 150731C00044000 C 07/31/15 44.0 0.00 0.02
T 150731P00025000 P 07/31/15 25.0 0.00 0.02
T 150731P00026000 P 07/31/15 26.0 0.00 0.02
T 150731P00027000 P 07/31/15 27.0 0.00 0.03
T 150731P00027500 P 07/31/15 27.5 0.00 0.03
T 150731P00028000 P 07/31/15 28.0 0.00 0.03
T 150731P00028500 P 07/31/15 28.5 0.00 0.04
T 150731P00029000 P 07/31/15 29.0 0.00 0.03
T 150731P00029500 P 07/31/15 29.5 0.00 0.06
T 150731P00030000 P 07/31/15 30.0 0.00 0.08
T 150731P00030500 P 07/31/15 30.5 0.00 0.09
T 150731P00031000 P 07/31/15 31.0 0.00 0.08
T 150731P00031500 P 07/31/15 31.5 0.06 0.13
T 150731P00032000 P 07/31/15 32.0 0.08 0.13
T 150731P00032500 P 07/31/15 32.5 0.15 0.17
T 150731P00033000 P 07/31/15 33.0 0.21 0.22
T 150731P00033500 P 07/31/15 33.5 0.28 0.30
T 150731P00034000 P 07/31/15 34.0 0.38 0.40
T 150731P00034500 P 07/31/15 34.5 0.51 0.54
T 150731P00035000 P 07/31/15 35.0 0.70 0.72
T 150731P00035500 P 07/31/15 35.5 0.93 0.95
T 150731P00036000 P 07/31/15 36.0 1.11 1.24
T 150731P00036500 P 07/31/15 36.5 1.43 1.58
T 150731P00037000 P 07/31/15 37.0 1.80 1.96
T 150731P00037500 P 07/31/15 37.5 2.22 2.38
T 150731P00038000 P 07/31/15 38.0 2.25 2.85
T 150731P00038500 P 07/31/15 38.5 2.75 3.50
T 150731P00039000 P 07/31/15 39.0 3.25 4.00
T 150731P00039500 P 07/31/15 39.5 3.70 4.50
T 150731P00040000 P 07/31/15 40.0 4.20 5.00
T 150731P00040500 P 07/31/15 40.5 4.70 5.50
T 150731P00041000 P 07/31/15 41.0 5.10 6.10
T 150731P00041500 P 07/31/15 41.5 5.55 6.85
T 150731P00042000 P 07/31/15 42.0 5.45 7.25
T 150731P00042500 P 07/31/15 42.5 6.40 7.80
T 150731P00043000 P 07/31/15 43.0 6.50 9.85
T 150731P00043500 P 07/31/15 43.5 6.35 10.40
T 150731P00044000 P 07/31/15 44.0 6.80 9.30
T 150807C00025000 C 08/07/15 25.0 9.10 12.75
T 150807C00027000 C 08/07/15 27.0 7.15 10.70
T 150807C00028000 C 08/07/15 28.0 7.25 8.60
T 150807C00028500 C 08/07/15 28.5 6.90 7.85
T 150807C00029000 C 08/07/15 29.0 6.40 7.35
T 150807C00029500 C 08/07/15 29.5 5.90 6.85
T 150807C00030000 C 08/07/15 30.0 5.40 6.35
T 150807C00030500 C 08/07/15 30.5 4.95 5.80
T 150807C00031000 C 08/07/15 31.0 4.45 5.30
T 150807C00031500 C 08/07/15 31.5 4.00 4.80
T 150807C00032000 C 08/07/15 32.0 3.50 4.30
T 150807C00032500 C 08/07/15 32.5 2.95 3.80
T 150807C00033000 C 08/07/15 33.0 2.50 2.93
T 150807C00033500 C 08/07/15 33.5 2.29 2.47
T 150807C00034000 C 08/07/15 34.0 1.84 2.09
T 150807C00034500 C 08/07/15 34.5 1.44 1.59
T 150807C00035000 C 08/07/15 35.0 1.08 1.21
T 150807C00035500 C 08/07/15 35.5 0.80 0.83
T 150807C00036000 C 08/07/15 36.0 0.56 0.63
T 150807C00036500 C 08/07/15 36.5 0.38 0.43
T 150807C00037000 C 08/07/15 37.0 0.25 0.28
T 150807C00037500 C 08/07/15 37.5 0.16 0.20
T 150807C00038000 C 08/07/15 38.0 0.10 0.13
T 150807C00038500 C 08/07/15 38.5 0.05 0.13
T 150807C00039000 C 08/07/15 39.0 0.03 0.08
T 150807C00039500 C 08/07/15 39.5 0.00 0.07
T 150807C00040000 C 08/07/15 40.0 0.00 0.05
T 150807C00040500 C 08/07/15 40.5 0.00 0.03
T 150807C00041000 C 08/07/15 41.0 0.00 0.03
T 150807C00041500 C 08/07/15 41.5 0.00 0.03
T 150807C00042000 C 08/07/15 42.0 0.00 0.02
T 150807C00042500 C 08/07/15 42.5 0.00 0.02
T 150807C00043000 C 08/07/15 43.0 0.00 0.02
T 150807C00043500 C 08/07/15 43.5 0.00 0.02
T 150807C00044000 C 08/07/15 44.0 0.00 0.02
T 150807P00025000 P 08/07/15 25.0 0.00 0.02
T 150807P00027000 P 08/07/15 27.0 0.00 0.03
T 150807P00028000 P 08/07/15 28.0 0.00 0.04
T 150807P00028500 P 08/07/15 28.5 0.00 0.05
T 150807P00029000 P 08/07/15 29.0 0.00 0.06
T 150807P00029500 P 08/07/15 29.5 0.00 0.08
T 150807P00030000 P 08/07/15 30.0 0.00 0.09
T 150807P00030500 P 08/07/15 30.5 0.00 0.10
T 150807P00031000 P 08/07/15 31.0 0.00 0.12
T 150807P00031500 P 08/07/15 31.5 0.07 0.14
T 150807P00032000 P 08/07/15 32.0 0.13 0.15
T 150807P00032500 P 08/07/15 32.5 0.16 0.20
T 150807P00033000 P 08/07/15 33.0 0.22 0.26
T 150807P00033500 P 08/07/15 33.5 0.31 0.34
T 150807P00034000 P 08/07/15 34.0 0.42 0.45
T 150807P00034500 P 08/07/15 34.5 0.56 0.59
T 150807P00035000 P 08/07/15 35.0 0.71 0.78
T 150807P00035500 P 08/07/15 35.5 0.96 1.00
T 150807P00036000 P 08/07/15 36.0 1.15 1.28
T 150807P00036500 P 08/07/15 36.5 1.47 1.61
T 150807P00037000 P 08/07/15 37.0 1.83 2.00
T 150807P00037500 P 08/07/15 37.5 2.24 2.40
T 150807P00038000 P 08/07/15 38.0 2.30 2.85
T 150807P00038500 P 08/07/15 38.5 2.75 3.50
T 150807P00039000 P 08/07/15 39.0 3.25 4.05
T 150807P00039500 P 08/07/15 39.5 3.70 4.50
T 150807P00040000 P 08/07/15 40.0 4.20 5.00
T 150807P00040500 P 08/07/15 40.5 4.65 5.50
T 150807P00041000 P 08/07/15 41.0 5.10 6.10
T 150807P00041500 P 08/07/15 41.5 5.45 6.60
T 150807P00042000 P 08/07/15 42.0 5.85 8.10
T 150807P00042500 P 08/07/15 42.5 6.20 7.70
T 150807P00043000 P 08/07/15 43.0 5.85 9.25
T 150807P00043500 P 08/07/15 43.5 6.35 9.65
T 150807P00044000 P 08/07/15 44.0 6.85 10.30
T 150821C00025000 C 08/21/15 25.0 10.30 11.70
T 150821C00026000 C 08/21/15 26.0 9.40 10.00
T 150821C00027000 C 08/21/15 27.0 8.70 9.05
T 150821C00028000 C 08/21/15 28.0 7.70 8.25
T 150821C00029000 C 08/21/15 29.0 6.70 7.25
T 150821C00030000 C 08/21/15 30.0 5.70 6.25
T 150821C00031000 C 08/21/15 31.0 4.70 5.25
T 150821C00032000 C 08/21/15 32.0 3.75 4.25
T 150821C00033000 C 08/21/15 33.0 2.78 2.90
T 150821C00034000 C 08/21/15 34.0 1.89 1.99
T 150821C00035000 C 08/21/15 35.0 1.16 1.21
T 150821C00036000 C 08/21/15 36.0 0.65 0.68
T 150821C00037000 C 08/21/15 37.0 0.32 0.34
T 150821C00038000 C 08/21/15 38.0 0.14 0.16
T 150821C00039000 C 08/21/15 39.0 0.06 0.08
T 150821C00040000 C 08/21/15 40.0 0.02 0.06
T 150821C00041000 C 08/21/15 41.0 0.00 0.04
T 150821C00042000 C 08/21/15 42.0 0.00 0.03
T 150821C00043000 C 08/21/15 43.0 0.00 0.02
T 150821C00044000 C 08/21/15 44.0 0.00 0.02
T 150821P00025000 P 08/21/15 25.0 0.00 0.03
T 150821P00026000 P 08/21/15 26.0 0.00 0.02
T 150821P00027000 P 08/21/15 27.0 0.01 0.02
T 150821P00028000 P 08/21/15 28.0 0.02 0.04
T 150821P00029000 P 08/21/15 29.0 0.03 0.05
T 150821P00030000 P 08/21/15 30.0 0.05 0.08
T 150821P00031000 P 08/21/15 31.0 0.10 0.12
T 150821P00032000 P 08/21/15 32.0 0.16 0.19
T 150821P00033000 P 08/21/15 33.0 0.29 0.31
T 150821P00034000 P 08/21/15 34.0 0.49 0.52
T 150821P00035000 P 08/21/15 35.0 0.83 0.85
T 150821P00036000 P 08/21/15 36.0 1.32 1.36
T 150821P00037000 P 08/21/15 37.0 1.99 2.04
T 150821P00038000 P 08/21/15 38.0 2.71 2.87
T 150821P00039000 P 08/21/15 39.0 3.30 3.80
T 150821P00040000 P 08/21/15 40.0 4.25 4.75
T 150821P00041000 P 08/21/15 41.0 5.20 5.75
T 150821P00042000 P 08/21/15 42.0 6.20 6.75
T 150821P00043000 P 08/21/15 43.0 7.10 8.10
T 150821P00044000 P 08/21/15 44.0 8.10 9.10
T 150918C00028000 C 09/18/15 28.0 7.70 8.30
T 150918C00030000 C 09/18/15 30.0 5.70 5.95
T 150918C00031000 C 09/18/15 31.0 4.75 5.25
T 150918C00032000 C 09/18/15 32.0 3.75 4.25
T 150918C00033000 C 09/18/15 33.0 2.81 2.91
T 150918C00034000 C 09/18/15 34.0 1.97 2.09
T 150918C00035000 C 09/18/15 35.0 1.30 1.35
T 150918C00036000 C 09/18/15 36.0 0.79 0.83
T 150918C00037000 C 09/18/15 37.0 0.45 0.47
T 150918C00038000 C 09/18/15 38.0 0.23 0.25
T 150918C00039000 C 09/18/15 39.0 0.11 0.14
T 150918C00040000 C 09/18/15 40.0 0.05 0.08
T 150918C00041000 C 09/18/15 41.0 0.02 0.05
T 150918C00042000 C 09/18/15 42.0 0.00 0.04
T 150918P00028000 P 09/18/15 28.0 0.04 0.06
T 150918P00030000 P 09/18/15 30.0 0.11 0.12
T 150918P00031000 P 09/18/15 31.0 0.16 0.18
T 150918P00032000 P 09/18/15 32.0 0.24 0.27
T 150918P00033000 P 09/18/15 33.0 0.39 0.41
T 150918P00034000 P 09/18/15 34.0 0.62 0.64
T 150918P00035000 P 09/18/15 35.0 0.96 0.99
T 150918P00036000 P 09/18/15 36.0 1.44 1.50
T 150918P00037000 P 09/18/15 37.0 2.09 2.14
T 150918P00038000 P 09/18/15 38.0 2.78 2.93
T 150918P00039000 P 09/18/15 39.0 3.30 3.85
T 150918P00040000 P 09/18/15 40.0 4.25 4.80
T 150918P00041000 P 09/18/15 41.0 5.20 5.75
T 150918P00042000 P 09/18/15 42.0 6.20 6.75
T 151016C00018000 C 10/16/15 18.0 15.90 18.75
T 151016C00019000 C 10/16/15 19.0 14.95 18.50
T 151016C00020000 C 10/16/15 20.0 13.90 17.50
T 151016C00021000 C 10/16/15 21.0 12.90 16.20
T 151016C00022000 C 10/16/15 22.0 12.15 14.45
T 151016C00023000 C 10/16/15 23.0 11.05 14.70
T 151016C00024000 C 10/16/15 24.0 10.05 13.70
T 151016C00025000 C 10/16/15 25.0 9.10 12.70
T 151016C00026000 C 10/16/15 26.0 9.15 10.00
T 151016C00027000 C 10/16/15 27.0 8.55 8.95
T 151016C00028000 C 10/16/15 28.0 7.55 7.95
T 151016C00029000 C 10/16/15 29.0 6.70 6.95
T 151016C00030000 C 10/16/15 30.0 5.70 5.95
T 151016C00031000 C 10/16/15 31.0 4.70 5.25
T 151016C00032000 C 10/16/15 32.0 3.75 4.15
T 151016C00033000 C 10/16/15 33.0 2.84 2.90
T 151016C00034000 C 10/16/15 34.0 2.02 2.06
T 151016C00035000 C 10/16/15 35.0 1.37 1.42
T 151016C00036000 C 10/16/15 36.0 0.87 0.91
T 151016C00037000 C 10/16/15 37.0 0.52 0.55
T 151016C00038000 C 10/16/15 38.0 0.29 0.31
T 151016C00039000 C 10/16/15 39.0 0.15 0.17
T 151016C00040000 C 10/16/15 40.0 0.07 0.10
T 151016C00041000 C 10/16/15 41.0 0.03 0.06
T 151016P00018000 P 10/16/15 18.0 0.00 0.02
T 151016P00019000 P 10/16/15 19.0 0.00 0.02
T 151016P00020000 P 10/16/15 20.0 0.00 0.02
T 151016P00021000 P 10/16/15 21.0 0.00 0.02
T 151016P00022000 P 10/16/15 22.0 0.00 0.03
T 151016P00023000 P 10/16/15 23.0 0.00 0.03
T 151016P00024000 P 10/16/15 24.0 0.01 0.04
T 151016P00025000 P 10/16/15 25.0 0.01 0.04
T 151016P00026000 P 10/16/15 26.0 0.02 0.05
T 151016P00027000 P 10/16/15 27.0 0.05 0.07
T 151016P00028000 P 10/16/15 28.0 0.08 0.09
T 151016P00029000 P 10/16/15 29.0 0.11 0.13
T 151016P00030000 P 10/16/15 30.0 0.16 0.19
T 151016P00031000 P 10/16/15 31.0 0.24 0.28
T 151016P00032000 P 10/16/15 32.0 0.38 0.41
T 151016P00033000 P 10/16/15 33.0 0.58 0.61
T 151016P00034000 P 10/16/15 34.0 0.88 0.90
T 151016P00035000 P 10/16/15 35.0 1.28 1.32
T 151016P00036000 P 10/16/15 36.0 1.83 1.88
T 151016P00037000 P 10/16/15 37.0 2.51 2.57
T 151016P00038000 P 10/16/15 38.0 3.20 3.40
T 151016P00039000 P 10/16/15 39.0 3.80 4.30
T 151016P00040000 P 10/16/15 40.0 4.70 5.20
T 151016P00041000 P 10/16/15 41.0 5.55 6.50
T 160115C00018000 C 01/15/16 18.0 16.90 18.40
T 160115C00019000 C 01/15/16 19.0 15.40 17.45
T 160115C00020000 C 01/15/16 20.0 14.30 16.40
T 160115C00021000 C 01/15/16 21.0 13.40 15.95
T 160115C00022000 C 01/15/16 22.0 12.55 14.90
T 160115C00023000 C 01/15/16 23.0 12.10 13.40
T 160115C00024000 C 01/15/16 24.0 10.35 12.95
T 160115C00025000 C 01/15/16 25.0 10.45 11.00
T 160115C00026000 C 01/15/16 26.0 9.25 10.45
T 160115C00027000 C 01/15/16 27.0 8.45 9.40
T 160115C00028000 C 01/15/16 28.0 7.65 8.00
T 160115C00029000 C 01/15/16 29.0 6.70 7.05
T 160115C00030000 C 01/15/16 30.0 5.70 6.00
T 160115C00031000 C 01/15/16 31.0 4.75 4.90
T 160115C00032000 C 01/15/16 32.0 3.80 3.95
T 160115C00033000 C 01/15/16 33.0 2.95 3.25
T 160115C00034000 C 01/15/16 34.0 2.24 2.30
T 160115C00035000 C 01/15/16 35.0 1.64 1.69
T 160115C00036000 C 01/15/16 36.0 1.16 1.20
T 160115C00037000 C 01/15/16 37.0 0.79 0.83
T 160115C00038000 C 01/15/16 38.0 0.52 0.55
T 160115C00039000 C 01/15/16 39.0 0.33 0.37
T 160115C00040000 C 01/15/16 40.0 0.21 0.23
T 160115C00041000 C 01/15/16 41.0 0.12 0.16
T 160115C00042000 C 01/15/16 42.0 0.07 0.10
T 160115C00043000 C 01/15/16 43.0 0.04 0.07
T 160115C00045000 C 01/15/16 45.0 0.01 0.04
T 160115C00047000 C 01/15/16 47.0 0.00 0.03
T 160115C00050000 C 01/15/16 50.0 0.00 0.02
T 160115P00018000 P 01/15/16 18.0 0.01 0.02
T 160115P00019000 P 01/15/16 19.0 0.01 0.04
T 160115P00020000 P 01/15/16 20.0 0.03 0.05
T 160115P00021000 P 01/15/16 21.0 0.03 0.06
T 160115P00022000 P 01/15/16 22.0 0.04 0.07
T 160115P00023000 P 01/15/16 23.0 0.06 0.08
T 160115P00024000 P 01/15/16 24.0 0.08 0.10
T 160115P00025000 P 01/15/16 25.0 0.10 0.12
T 160115P00026000 P 01/15/16 26.0 0.13 0.15
T 160115P00027000 P 01/15/16 27.0 0.18 0.20
T 160115P00028000 P 01/15/16 28.0 0.24 0.25
T 160115P00029000 P 01/15/16 29.0 0.32 0.34
T 160115P00030000 P 01/15/16 30.0 0.43 0.45
T 160115P00031000 P 01/15/16 31.0 0.58 0.61
T 160115P00032000 P 01/15/16 32.0 0.79 0.83
T 160115P00033000 P 01/15/16 33.0 1.08 1.12
T 160115P00034000 P 01/15/16 34.0 1.47 1.51
T 160115P00035000 P 01/15/16 35.0 1.93 1.98
T 160115P00036000 P 01/15/16 36.0 2.49 2.55
T 160115P00037000 P 01/15/16 37.0 3.15 3.25
T 160115P00038000 P 01/15/16 38.0 3.90 4.00
T 160115P00039000 P 01/15/16 39.0 4.40 4.85
T 160115P00040000 P 01/15/16 40.0 5.20 5.75
T 160115P00041000 P 01/15/16 41.0 6.15 6.70
T 160115P00042000 P 01/15/16 42.0 7.05 7.65
T 160115P00043000 P 01/15/16 43.0 8.05 8.60
T 160115P00045000 P 01/15/16 45.0 9.85 10.65
T 160115P00047000 P 01/15/16 47.0 11.55 13.05
T 160115P00050000 P 01/15/16 50.0 13.55 17.15
T 160415C00028000 C 04/15/16 28.0 7.00 8.40
T 160415C00030000 C 04/15/16 30.0 5.70 6.40
T 160415C00033000 C 04/15/16 33.0 3.10 3.40
T 160415C00035000 C 04/15/16 35.0 1.87 1.93
T 160415C00037000 C 04/15/16 37.0 1.03 1.08
T 160415C00040000 C 04/15/16 40.0 0.36 0.39
T 160415C00042000 C 04/15/16 42.0 0.16 0.21
T 160415P00028000 P 04/15/16 28.0 0.43 0.46
T 160415P00030000 P 04/15/16 30.0 0.73 0.76
T 160415P00033000 P 04/15/16 33.0 1.56 1.61
T 160415P00035000 P 04/15/16 35.0 2.49 2.56
T 160415P00037000 P 04/15/16 37.0 3.75 3.85
T 160415P00040000 P 04/15/16 40.0 5.70 6.30
T 160415P00042000 P 04/15/16 42.0 7.50 8.10
T 170120C00018000 C 01/20/17 18.0 15.45 18.95
T 170120C00020000 C 01/20/17 20.0 13.50 18.00
T 170120C00023000 C 01/20/17 23.0 11.60 13.90
T 170120C00025000 C 01/20/17 25.0 9.55 11.20
T 170120C00028000 C 01/20/17 28.0 7.35 9.20
T 170120C00030000 C 01/20/17 30.0 5.75 5.90
T 170120C00032000 C 01/20/17 32.0 4.15 4.55
T 170120C00035000 C 01/20/17 35.0 2.39 2.47
T 170120C00037000 C 01/20/17 37.0 1.60 1.70
T 170120C00040000 C 01/20/17 40.0 0.82 0.89
T 170120C00042000 C 01/20/17 42.0 0.53 0.56
T 170120C00045000 C 01/20/17 45.0 0.25 0.31
T 170120C00047000 C 01/20/17 47.0 0.15 0.22
T 170120C00050000 C 01/20/17 50.0 0.07 0.13
T 170120P00018000 P 01/20/17 18.0 0.16 0.22
T 170120P00020000 P 01/20/17 20.0 0.24 0.28
T 170120P00023000 P 01/20/17 23.0 0.44 0.48
T 170120P00025000 P 01/20/17 25.0 0.65 0.70
T 170120P00028000 P 01/20/17 28.0 1.18 1.23
T 170120P00030000 P 01/20/17 30.0 1.72 1.78
T 170120P00032000 P 01/20/17 32.0 2.45 2.52
T 170120P00035000 P 01/20/17 35.0 3.95 4.05
T 170120P00037000 P 01/20/17 37.0 5.25 5.35
T 170120P00040000 P 01/20/17 40.0 7.10 7.80
T 170120P00042000 P 01/20/17 42.0 8.75 9.55
T 170120P00045000 P 01/20/17 45.0 11.40 12.25
T 170120P00047000 P 01/20/17 47.0 13.05 14.15
T 170120P00050000 P 01/20/17 50.0 15.60 17.00

OPRA data is delayed 15 minutes.