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 (2016-07-08)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 160729C00003000 C 07/29/16 3.0 6.60 7.80
AA 160729C00004000 C 07/29/16 4.0 5.90 6.75
AA 160729C00005000 C 07/29/16 5.0 5.30 5.75
AA 160729C00005500 C 07/29/16 5.5 4.85 5.25
AA 160729C00006000 C 07/29/16 6.0 4.35 4.80
AA 160729C00006500 C 07/29/16 6.5 3.85 4.25
AA 160729C00007000 C 07/29/16 7.0 3.35 3.75
AA 160729C00007500 C 07/29/16 7.5 3.10 3.30
AA 160729C00008000 C 07/29/16 8.0 2.66 2.70
AA 160729C00008500 C 07/29/16 8.5 2.17 2.20
AA 160729C00009000 C 07/29/16 9.0 1.67 1.70
AA 160729C00009500 C 07/29/16 9.5 1.16 1.20
AA 160729C00010000 C 07/29/16 10.0 0.67 0.70
AA 160729C00010500 C 07/29/16 10.5 0.19 0.22
AA 160729C00011000 C 07/29/16 11.0 0.01 0.03
AA 160729C00011500 C 07/29/16 11.5 0.00 0.03
AA 160729C00012000 C 07/29/16 12.0 0.00 0.03
AA 160729C00012500 C 07/29/16 12.5 0.00 0.03
AA 160729C00013000 C 07/29/16 13.0 0.00 0.03
AA 160729C00013500 C 07/29/16 13.5 0.00 0.03
AA 160729C00014000 C 07/29/16 14.0 0.00 0.03
AA 160729C00014500 C 07/29/16 14.5 0.00 0.03
AA 160729C00015000 C 07/29/16 15.0 0.00 0.03
AA 160729C00015500 C 07/29/16 15.5 0.00 0.03
AA 160729C00016000 C 07/29/16 16.0 0.00 0.03
AA 160729C00016500 C 07/29/16 16.5 0.00 0.03
AA 160729C00017000 C 07/29/16 17.0 0.00 0.03
AA 160729C00017500 C 07/29/16 17.5 0.00 0.03
AA 160729C00018000 C 07/29/16 18.0 0.00 0.03
AA 160729C00018500 C 07/29/16 18.5 0.00 0.03
AA 160729C00019000 C 07/29/16 19.0 0.00 0.03
AA 160729C00019500 C 07/29/16 19.5 0.00 0.03
AA 160729P00003000 P 07/29/16 3.0 0.00 0.03
AA 160729P00004000 P 07/29/16 4.0 0.00 0.14
AA 160729P00005000 P 07/29/16 5.0 0.00 0.03
AA 160729P00005500 P 07/29/16 5.5 0.00 0.03
AA 160729P00006000 P 07/29/16 6.0 0.00 0.14
AA 160729P00006500 P 07/29/16 6.5 0.00 0.03
AA 160729P00007000 P 07/29/16 7.0 0.00 0.03
AA 160729P00007500 P 07/29/16 7.5 0.00 0.03
AA 160729P00008000 P 07/29/16 8.0 0.00 0.03
AA 160729P00008500 P 07/29/16 8.5 0.00 0.02
AA 160729P00009000 P 07/29/16 9.0 0.00 0.04
AA 160729P00009500 P 07/29/16 9.5 0.00 0.01
AA 160729P00010000 P 07/29/16 10.0 0.00 0.01
AA 160729P00010500 P 07/29/16 10.5 0.02 0.03
AA 160729P00011000 P 07/29/16 11.0 0.31 0.35
AA 160729P00011500 P 07/29/16 11.5 0.80 0.84
AA 160729P00012000 P 07/29/16 12.0 1.30 1.34
AA 160729P00012500 P 07/29/16 12.5 1.78 1.84
AA 160729P00013000 P 07/29/16 13.0 2.30 2.34
AA 160729P00013500 P 07/29/16 13.5 2.63 2.84
AA 160729P00014000 P 07/29/16 14.0 3.10 3.40
AA 160729P00014500 P 07/29/16 14.5 3.55 3.85
AA 160729P00015000 P 07/29/16 15.0 4.05 4.35
AA 160729P00015500 P 07/29/16 15.5 4.55 4.90
AA 160729P00016000 P 07/29/16 16.0 5.05 5.35
AA 160729P00016500 P 07/29/16 16.5 5.45 5.90
AA 160729P00017000 P 07/29/16 17.0 6.15 6.35
AA 160729P00017500 P 07/29/16 17.5 6.60 6.85
AA 160729P00018000 P 07/29/16 18.0 7.15 7.35
AA 160729P00018500 P 07/29/16 18.5 7.20 10.20
AA 160729P00019000 P 07/29/16 19.0 5.95 8.70
AA 160729P00019500 P 07/29/16 19.5 6.55 8.90
AA 160805C00001000 C 08/05/16 1.0 7.35 10.35
AA 160805C00002000 C 08/05/16 2.0 6.35 8.80
AA 160805C00003000 C 08/05/16 3.0 5.35 9.65
AA 160805C00003500 C 08/05/16 3.5 6.80 7.25
AA 160805C00004000 C 08/05/16 4.0 6.25 6.75
AA 160805C00004500 C 08/05/16 4.5 5.75 6.30
AA 160805C00005000 C 08/05/16 5.0 5.30 5.75
AA 160805C00005500 C 08/05/16 5.5 4.85 5.25
AA 160805C00006000 C 08/05/16 6.0 4.35 4.75
AA 160805C00006500 C 08/05/16 6.5 3.85 4.25
AA 160805C00007000 C 08/05/16 7.0 3.35 3.95
AA 160805C00007500 C 08/05/16 7.5 3.10 3.30
AA 160805C00008000 C 08/05/16 8.0 2.67 2.71
AA 160805C00008500 C 08/05/16 8.5 2.16 2.21
AA 160805C00009000 C 08/05/16 9.0 1.67 1.70
AA 160805C00009500 C 08/05/16 9.5 1.17 1.21
AA 160805C00010000 C 08/05/16 10.0 0.69 0.72
AA 160805C00010500 C 08/05/16 10.5 0.29 0.32
AA 160805C00011000 C 08/05/16 11.0 0.07 0.09
AA 160805C00011500 C 08/05/16 11.5 0.01 0.05
AA 160805C00012000 C 08/05/16 12.0 0.00 0.09
AA 160805C00012500 C 08/05/16 12.5 0.00 0.03
AA 160805C00013000 C 08/05/16 13.0 0.00 0.03
AA 160805C00013500 C 08/05/16 13.5 0.00 0.03
AA 160805C00014000 C 08/05/16 14.0 0.00 0.03
AA 160805C00014500 C 08/05/16 14.5 0.00 0.17
AA 160805C00015000 C 08/05/16 15.0 0.00 0.03
AA 160805C00015500 C 08/05/16 15.5 0.00 0.21
AA 160805C00016000 C 08/05/16 16.0 0.00 0.22
AA 160805C00016500 C 08/05/16 16.5 0.00 0.03
AA 160805C00017000 C 08/05/16 17.0 0.00 0.14
AA 160805C00017500 C 08/05/16 17.5 0.00 0.03
AA 160805C00018000 C 08/05/16 18.0 0.00 0.03
AA 160805C00018500 C 08/05/16 18.5 0.00 0.13
AA 160805C00019000 C 08/05/16 19.0 0.00 0.03
AA 160805C00019500 C 08/05/16 19.5 0.00 0.13
AA 160805C00020000 C 08/05/16 20.0 0.00 0.03
AA 160805P00001000 P 08/05/16 1.0 0.00 0.22
AA 160805P00002000 P 08/05/16 2.0 0.00 0.17
AA 160805P00003000 P 08/05/16 3.0 0.00 0.13
AA 160805P00003500 P 08/05/16 3.5 0.00 0.22
AA 160805P00004000 P 08/05/16 4.0 0.00 0.14
AA 160805P00004500 P 08/05/16 4.5 0.00 0.21
AA 160805P00005000 P 08/05/16 5.0 0.00 0.22
AA 160805P00005500 P 08/05/16 5.5 0.00 0.13
AA 160805P00006000 P 08/05/16 6.0 0.00 0.25
AA 160805P00006500 P 08/05/16 6.5 0.00 0.25
AA 160805P00007000 P 08/05/16 7.0 0.00 0.03
AA 160805P00007500 P 08/05/16 7.5 0.00 0.03
AA 160805P00008000 P 08/05/16 8.0 0.00 0.03
AA 160805P00008500 P 08/05/16 8.5 0.00 0.03
AA 160805P00009000 P 08/05/16 9.0 0.00 0.04
AA 160805P00009500 P 08/05/16 9.5 0.00 0.04
AA 160805P00010000 P 08/05/16 10.0 0.02 0.05
AA 160805P00010500 P 08/05/16 10.5 0.14 0.15
AA 160805P00011000 P 08/05/16 11.0 0.41 0.44
AA 160805P00011500 P 08/05/16 11.5 0.84 0.88
AA 160805P00012000 P 08/05/16 12.0 1.33 1.37
AA 160805P00012500 P 08/05/16 12.5 1.83 1.87
AA 160805P00013000 P 08/05/16 13.0 2.33 2.37
AA 160805P00013500 P 08/05/16 13.5 2.53 2.92
AA 160805P00014000 P 08/05/16 14.0 3.10 3.45
AA 160805P00014500 P 08/05/16 14.5 3.55 3.90
AA 160805P00015000 P 08/05/16 15.0 4.05 4.40
AA 160805P00015500 P 08/05/16 15.5 4.60 4.95
AA 160805P00016000 P 08/05/16 16.0 5.05 5.45
AA 160805P00016500 P 08/05/16 16.5 5.65 5.90
AA 160805P00017000 P 08/05/16 17.0 6.15 6.40
AA 160805P00017500 P 08/05/16 17.5 6.50 6.95
AA 160805P00018000 P 08/05/16 18.0 7.00 7.45
AA 160805P00018500 P 08/05/16 18.5 5.50 10.00
AA 160805P00019000 P 08/05/16 19.0 6.05 10.50
AA 160805P00019500 P 08/05/16 19.5 7.05 9.20
AA 160805P00020000 P 08/05/16 20.0 7.05 9.50
AA 160812C00001000 C 08/12/16 1.0 8.60 10.10
AA 160812C00002000 C 08/12/16 2.0 7.15 8.80
AA 160812C00003000 C 08/12/16 3.0 5.30 9.65
AA 160812C00004000 C 08/12/16 4.0 6.00 6.75
AA 160812C00004500 C 08/12/16 4.5 5.80 6.25
AA 160812C00005000 C 08/12/16 5.0 5.25 6.05
AA 160812C00005500 C 08/12/16 5.5 4.85 5.45
AA 160812C00006000 C 08/12/16 6.0 4.35 4.95
AA 160812C00006500 C 08/12/16 6.5 3.85 4.25
AA 160812C00007000 C 08/12/16 7.0 3.35 3.75
AA 160812C00007500 C 08/12/16 7.5 3.10 3.25
AA 160812C00008000 C 08/12/16 8.0 2.66 2.73
AA 160812C00008500 C 08/12/16 8.5 2.17 2.21
AA 160812C00009000 C 08/12/16 9.0 1.67 1.71
AA 160812C00009500 C 08/12/16 9.5 1.17 1.22
AA 160812C00010000 C 08/12/16 10.0 0.72 0.76
AA 160812C00010500 C 08/12/16 10.5 0.36 0.39
AA 160812C00011000 C 08/12/16 11.0 0.14 0.16
AA 160812C00011500 C 08/12/16 11.5 0.04 0.05
AA 160812C00012000 C 08/12/16 12.0 0.00 0.05
AA 160812C00012500 C 08/12/16 12.5 0.00 0.04
AA 160812C00013000 C 08/12/16 13.0 0.00 0.03
AA 160812C00013500 C 08/12/16 13.5 0.00 0.03
AA 160812C00014000 C 08/12/16 14.0 0.00 0.05
AA 160812C00014500 C 08/12/16 14.5 0.00 0.05
AA 160812C00015000 C 08/12/16 15.0 0.00 0.05
AA 160812C00015500 C 08/12/16 15.5 0.00 0.13
AA 160812C00016000 C 08/12/16 16.0 0.00 0.13
AA 160812C00016500 C 08/12/16 16.5 0.00 0.13
AA 160812C00017000 C 08/12/16 17.0 0.00 0.13
AA 160812C00017500 C 08/12/16 17.5 0.00 0.03
AA 160812C00018000 C 08/12/16 18.0 0.00 0.13
AA 160812C00018500 C 08/12/16 18.5 0.00 0.03
AA 160812C00019000 C 08/12/16 19.0 0.00 0.03
AA 160812C00019500 C 08/12/16 19.5 0.00 0.03
AA 160812C00020000 C 08/12/16 20.0 0.00 0.03
AA 160812P00001000 P 08/12/16 1.0 0.00 0.03
AA 160812P00002000 P 08/12/16 2.0 0.00 0.13
AA 160812P00003000 P 08/12/16 3.0 0.00 0.13
AA 160812P00004000 P 08/12/16 4.0 0.00 0.03
AA 160812P00004500 P 08/12/16 4.5 0.00 0.03
AA 160812P00005000 P 08/12/16 5.0 0.00 0.13
AA 160812P00005500 P 08/12/16 5.5 0.00 0.13
AA 160812P00006000 P 08/12/16 6.0 0.00 0.13
AA 160812P00006500 P 08/12/16 6.5 0.00 0.05
AA 160812P00007000 P 08/12/16 7.0 0.00 0.22
AA 160812P00007500 P 08/12/16 7.5 0.00 0.03
AA 160812P00008000 P 08/12/16 8.0 0.00 0.04
AA 160812P00008500 P 08/12/16 8.5 0.00 0.04
AA 160812P00009000 P 08/12/16 9.0 0.00 0.05
AA 160812P00009500 P 08/12/16 9.5 0.01 0.04
AA 160812P00010000 P 08/12/16 10.0 0.07 0.11
AA 160812P00010500 P 08/12/16 10.5 0.20 0.23
AA 160812P00011000 P 08/12/16 11.0 0.48 0.51
AA 160812P00011500 P 08/12/16 11.5 0.87 0.91
AA 160812P00012000 P 08/12/16 12.0 1.34 1.38
AA 160812P00012500 P 08/12/16 12.5 1.83 1.87
AA 160812P00013000 P 08/12/16 13.0 2.33 2.37
AA 160812P00013500 P 08/12/16 13.5 2.78 2.91
AA 160812P00014000 P 08/12/16 14.0 3.10 3.60
AA 160812P00014500 P 08/12/16 14.5 3.55 4.10
AA 160812P00015000 P 08/12/16 15.0 4.05 4.50
AA 160812P00015500 P 08/12/16 15.5 4.55 5.15
AA 160812P00016000 P 08/12/16 16.0 5.05 5.50
AA 160812P00016500 P 08/12/16 16.5 5.65 5.90
AA 160812P00017000 P 08/12/16 17.0 5.65 6.45
AA 160812P00017500 P 08/12/16 17.5 6.65 7.00
AA 160812P00018000 P 08/12/16 18.0 6.95 7.40
AA 160812P00018500 P 08/12/16 18.5 5.50 7.95
AA 160812P00019000 P 08/12/16 19.0 6.00 9.70
AA 160812P00019500 P 08/12/16 19.5 6.50 8.95
AA 160812P00020000 P 08/12/16 20.0 7.85 11.30
AA 160819C00001000 C 08/19/16 1.0 9.35 9.75
AA 160819C00002000 C 08/19/16 2.0 8.30 8.75
AA 160819C00003000 C 08/19/16 3.0 7.25 7.75
AA 160819C00003500 C 08/19/16 3.5 6.65 7.25
AA 160819C00004000 C 08/19/16 4.0 6.15 6.75
AA 160819C00004500 C 08/19/16 4.5 5.85 6.25
AA 160819C00005000 C 08/19/16 5.0 5.45 5.75
AA 160819C00005500 C 08/19/16 5.5 4.85 5.25
AA 160819C00006000 C 08/19/16 6.0 4.45 4.75
AA 160819C00006500 C 08/19/16 6.5 3.85 4.45
AA 160819C00007000 C 08/19/16 7.0 3.45 3.75
AA 160819C00007500 C 08/19/16 7.5 3.10 3.25
AA 160819C00008000 C 08/19/16 8.0 2.67 2.70
AA 160819C00008500 C 08/19/16 8.5 2.17 2.21
AA 160819C00009000 C 08/19/16 9.0 1.68 1.71
AA 160819C00009500 C 08/19/16 9.5 1.19 1.23
AA 160819C00010000 C 08/19/16 10.0 0.77 0.79
AA 160819C00010500 C 08/19/16 10.5 0.42 0.44
AA 160819C00011000 C 08/19/16 11.0 0.19 0.21
AA 160819C00011500 C 08/19/16 11.5 0.07 0.09
AA 160819C00012000 C 08/19/16 12.0 0.02 0.04
AA 160819C00012500 C 08/19/16 12.5 0.00 0.05
AA 160819C00013000 C 08/19/16 13.0 0.00 0.01
AA 160819C00013500 C 08/19/16 13.5 0.00 0.03
AA 160819C00014000 C 08/19/16 14.0 0.00 0.05
AA 160819C00014500 C 08/19/16 14.5 0.00 0.07
AA 160819C00015000 C 08/19/16 15.0 0.00 0.03
AA 160819C00015500 C 08/19/16 15.5 0.00 0.03
AA 160819C00016000 C 08/19/16 16.0 0.00 0.18
AA 160819C00016500 C 08/19/16 16.5 0.00 0.13
AA 160819C00017000 C 08/19/16 17.0 0.00 0.06
AA 160819C00017500 C 08/19/16 17.5 0.00 0.03
AA 160819C00018000 C 08/19/16 18.0 0.00 0.03
AA 160819C00019000 C 08/19/16 19.0 0.00 0.03
AA 160819P00001000 P 08/19/16 1.0 0.00 0.07
AA 160819P00002000 P 08/19/16 2.0 0.00 0.13
AA 160819P00003000 P 08/19/16 3.0 0.00 0.13
AA 160819P00003500 P 08/19/16 3.5 0.00 0.03
AA 160819P00004000 P 08/19/16 4.0 0.00 0.08
AA 160819P00004500 P 08/19/16 4.5 0.00 0.17
AA 160819P00005000 P 08/19/16 5.0 0.00 0.03
AA 160819P00005500 P 08/19/16 5.5 0.00 0.03
AA 160819P00006000 P 08/19/16 6.0 0.00 0.03
AA 160819P00006500 P 08/19/16 6.5 0.00 0.03
AA 160819P00007000 P 08/19/16 7.0 0.00 0.01
AA 160819P00007500 P 08/19/16 7.5 0.00 0.03
AA 160819P00008000 P 08/19/16 8.0 0.00 0.01
AA 160819P00008500 P 08/19/16 8.5 0.00 0.04
AA 160819P00009000 P 08/19/16 9.0 0.02 0.03
AA 160819P00009500 P 08/19/16 9.5 0.04 0.06
AA 160819P00010000 P 08/19/16 10.0 0.11 0.13
AA 160819P00010500 P 08/19/16 10.5 0.27 0.29
AA 160819P00011000 P 08/19/16 11.0 0.53 0.56
AA 160819P00011500 P 08/19/16 11.5 0.91 0.94
AA 160819P00012000 P 08/19/16 12.0 1.36 1.39
AA 160819P00012500 P 08/19/16 12.5 1.84 1.87
AA 160819P00013000 P 08/19/16 13.0 2.33 2.37
AA 160819P00013500 P 08/19/16 13.5 2.83 2.86
AA 160819P00014000 P 08/19/16 14.0 3.25 3.60
AA 160819P00014500 P 08/19/16 14.5 3.75 4.10
AA 160819P00015000 P 08/19/16 15.0 4.25 4.60
AA 160819P00015500 P 08/19/16 15.5 4.60 5.10
AA 160819P00016000 P 08/19/16 16.0 5.10 5.45
AA 160819P00016500 P 08/19/16 16.5 5.75 5.95
AA 160819P00017000 P 08/19/16 17.0 6.25 6.60
AA 160819P00017500 P 08/19/16 17.5 6.75 6.95
AA 160819P00018000 P 08/19/16 18.0 7.25 7.45
AA 160819P00019000 P 08/19/16 19.0 7.85 8.70
AA 160826C00001000 C 08/26/16 1.0 9.60 9.75
AA 160826C00002000 C 08/26/16 2.0 8.60 8.75
AA 160826C00003000 C 08/26/16 3.0 7.60 7.75
AA 160826C00004000 C 08/26/16 4.0 6.65 6.75
AA 160826C00004500 C 08/26/16 4.5 6.15 6.25
AA 160826C00005000 C 08/26/16 5.0 5.65 5.75
AA 160826C00005500 C 08/26/16 5.5 5.15 5.25
AA 160826C00006000 C 08/26/16 6.0 4.65 4.75
AA 160826C00006500 C 08/26/16 6.5 4.15 4.25
AA 160826C00007000 C 08/26/16 7.0 3.65 3.75
AA 160826C00007500 C 08/26/16 7.5 3.15 3.25
AA 160826C00008000 C 08/26/16 8.0 2.66 2.72
AA 160826C00008500 C 08/26/16 8.5 2.16 2.22
AA 160826C00009000 C 08/26/16 9.0 1.67 1.72
AA 160826C00009500 C 08/26/16 9.5 1.21 1.26
AA 160826C00010000 C 08/26/16 10.0 0.80 0.83
AA 160826C00010500 C 08/26/16 10.5 0.47 0.50
AA 160826C00011000 C 08/26/16 11.0 0.24 0.27
AA 160826C00011500 C 08/26/16 11.5 0.10 0.13
AA 160826C00012000 C 08/26/16 12.0 0.03 0.06
AA 160826C00012500 C 08/26/16 12.5 0.01 0.04
AA 160826C00013000 C 08/26/16 13.0 0.00 0.03
AA 160826C00013500 C 08/26/16 13.5 0.00 0.02
AA 160826C00014000 C 08/26/16 14.0 0.00 0.02
AA 160826C00014500 C 08/26/16 14.5 0.00 0.02
AA 160826C00015000 C 08/26/16 15.0 0.00 0.02
AA 160826C00015500 C 08/26/16 15.5 0.00 0.02
AA 160826C00016000 C 08/26/16 16.0 0.00 0.02
AA 160826C00016500 C 08/26/16 16.5 0.00 0.02
AA 160826C00017000 C 08/26/16 17.0 0.00 0.02
AA 160826C00017500 C 08/26/16 17.5 0.00 0.02
AA 160826C00018000 C 08/26/16 18.0 0.00 0.02
AA 160826C00018500 C 08/26/16 18.5 0.00 0.02
AA 160826C00019000 C 08/26/16 19.0 0.00 0.02
AA 160826C00019500 C 08/26/16 19.5 0.00 0.02
AA 160826C00020000 C 08/26/16 20.0 0.00 0.02
AA 160826P00001000 P 08/26/16 1.0 0.00 0.02
AA 160826P00002000 P 08/26/16 2.0 0.00 0.02
AA 160826P00003000 P 08/26/16 3.0 0.00 0.02
AA 160826P00004000 P 08/26/16 4.0 0.00 0.02
AA 160826P00004500 P 08/26/16 4.5 0.00 0.02
AA 160826P00005000 P 08/26/16 5.0 0.00 0.02
AA 160826P00005500 P 08/26/16 5.5 0.00 0.02
AA 160826P00006000 P 08/26/16 6.0 0.00 0.02
AA 160826P00006500 P 08/26/16 6.5 0.00 0.02
AA 160826P00007000 P 08/26/16 7.0 0.00 0.02
AA 160826P00007500 P 08/26/16 7.5 0.00 0.02
AA 160826P00008000 P 08/26/16 8.0 0.00 0.03
AA 160826P00008500 P 08/26/16 8.5 0.01 0.04
AA 160826P00009000 P 08/26/16 9.0 0.03 0.05
AA 160826P00009500 P 08/26/16 9.5 0.06 0.09
AA 160826P00010000 P 08/26/16 10.0 0.15 0.17
AA 160826P00010500 P 08/26/16 10.5 0.31 0.34
AA 160826P00011000 P 08/26/16 11.0 0.58 0.61
AA 160826P00011500 P 08/26/16 11.5 0.94 0.98
AA 160826P00012000 P 08/26/16 12.0 1.37 1.42
AA 160826P00012500 P 08/26/16 12.5 1.84 1.89
AA 160826P00013000 P 08/26/16 13.0 2.33 2.38
AA 160826P00013500 P 08/26/16 13.5 2.83 2.87
AA 160826P00014000 P 08/26/16 14.0 3.30 3.40
AA 160826P00014500 P 08/26/16 14.5 3.80 3.90
AA 160826P00015000 P 08/26/16 15.0 4.30 4.40
AA 160826P00015500 P 08/26/16 15.5 4.80 4.90
AA 160826P00016000 P 08/26/16 16.0 5.30 5.40
AA 160826P00016500 P 08/26/16 16.5 5.80 5.90
AA 160826P00017000 P 08/26/16 17.0 6.30 6.40
AA 160826P00017500 P 08/26/16 17.5 6.80 6.90
AA 160826P00018000 P 08/26/16 18.0 7.30 7.40
AA 160826P00018500 P 08/26/16 18.5 7.80 7.90
AA 160826P00019000 P 08/26/16 19.0 8.30 8.40
AA 160826P00019500 P 08/26/16 19.5 8.80 8.90
AA 160826P00020000 P 08/26/16 20.0 9.30 9.40
AA 160902C00001000 C 09/02/16 1.0 9.60 9.75
AA 160902C00002000 C 09/02/16 2.0 8.60 8.75
AA 160902C00003000 C 09/02/16 3.0 7.60 7.75
AA 160902C00003500 C 09/02/16 3.5 7.15 7.25
AA 160902C00004000 C 09/02/16 4.0 6.65 6.75
AA 160902C00004500 C 09/02/16 4.5 6.15 6.25
AA 160902C00005000 C 09/02/16 5.0 5.65 5.75
AA 160902C00005500 C 09/02/16 5.5 5.15 5.25
AA 160902C00006000 C 09/02/16 6.0 4.65 4.75
AA 160902C00006500 C 09/02/16 6.5 4.15 4.25
AA 160902C00007000 C 09/02/16 7.0 3.60 3.75
AA 160902C00007500 C 09/02/16 7.5 3.15 3.25
AA 160902C00008000 C 09/02/16 8.0 2.65 2.71
AA 160902C00008500 C 09/02/16 8.5 2.16 2.21
AA 160902C00009000 C 09/02/16 9.0 1.68 1.73
AA 160902C00009500 C 09/02/16 9.5 1.22 1.28
AA 160902C00010000 C 09/02/16 10.0 0.83 0.87
AA 160902C00010500 C 09/02/16 10.5 0.51 0.54
AA 160902C00011000 C 09/02/16 11.0 0.27 0.31
AA 160902C00011500 C 09/02/16 11.5 0.13 0.16
AA 160902C00012000 C 09/02/16 12.0 0.05 0.08
AA 160902C00012500 C 09/02/16 12.5 0.02 0.05
AA 160902C00013000 C 09/02/16 13.0 0.00 0.03
AA 160902C00013500 C 09/02/16 13.5 0.00 0.02
AA 160902C00014000 C 09/02/16 14.0 0.00 0.02
AA 160902C00014500 C 09/02/16 14.5 0.00 0.02
AA 160902C00015000 C 09/02/16 15.0 0.00 0.02
AA 160902C00015500 C 09/02/16 15.5 0.00 0.02
AA 160902C00016000 C 09/02/16 16.0 0.00 0.02
AA 160902C00016500 C 09/02/16 16.5 0.00 0.02
AA 160902C00017000 C 09/02/16 17.0 0.00 0.02
AA 160902C00017500 C 09/02/16 17.5 0.00 0.02
AA 160902C00018000 C 09/02/16 18.0 0.00 0.02
AA 160902C00018500 C 09/02/16 18.5 0.00 0.02
AA 160902C00019000 C 09/02/16 19.0 0.00 0.02
AA 160902C00019500 C 09/02/16 19.5 0.00 0.02
AA 160902C00020000 C 09/02/16 20.0 0.00 0.02
AA 160902P00001000 P 09/02/16 1.0 0.00 0.02
AA 160902P00002000 P 09/02/16 2.0 0.00 0.02
AA 160902P00003000 P 09/02/16 3.0 0.00 0.02
AA 160902P00003500 P 09/02/16 3.5 0.00 0.02
AA 160902P00004000 P 09/02/16 4.0 0.00 0.02
AA 160902P00004500 P 09/02/16 4.5 0.00 0.02
AA 160902P00005000 P 09/02/16 5.0 0.00 0.02
AA 160902P00005500 P 09/02/16 5.5 0.00 0.02
AA 160902P00006000 P 09/02/16 6.0 0.00 0.02
AA 160902P00006500 P 09/02/16 6.5 0.00 0.02
AA 160902P00007000 P 09/02/16 7.0 0.00 0.02
AA 160902P00007500 P 09/02/16 7.5 0.00 0.03
AA 160902P00008000 P 09/02/16 8.0 0.00 0.03
AA 160902P00008500 P 09/02/16 8.5 0.01 0.05
AA 160902P00009000 P 09/02/16 9.0 0.04 0.07
AA 160902P00009500 P 09/02/16 9.5 0.09 0.12
AA 160902P00010000 P 09/02/16 10.0 0.18 0.21
AA 160902P00010500 P 09/02/16 10.5 0.35 0.39
AA 160902P00011000 P 09/02/16 11.0 0.61 0.65
AA 160902P00011500 P 09/02/16 11.5 0.97 1.01
AA 160902P00012000 P 09/02/16 12.0 1.39 1.43
AA 160902P00012500 P 09/02/16 12.5 1.85 1.91
AA 160902P00013000 P 09/02/16 13.0 2.33 2.39
AA 160902P00013500 P 09/02/16 13.5 2.83 2.88
AA 160902P00014000 P 09/02/16 14.0 3.30 3.40
AA 160902P00014500 P 09/02/16 14.5 3.80 3.90
AA 160902P00015000 P 09/02/16 15.0 4.30 4.40
AA 160902P00015500 P 09/02/16 15.5 4.80 4.90
AA 160902P00016000 P 09/02/16 16.0 5.30 5.40
AA 160902P00016500 P 09/02/16 16.5 5.80 5.90
AA 160902P00017000 P 09/02/16 17.0 6.30 6.40
AA 160902P00017500 P 09/02/16 17.5 6.80 6.90
AA 160902P00018000 P 09/02/16 18.0 7.30 7.40
AA 160902P00018500 P 09/02/16 18.5 7.80 7.90
AA 160902P00019000 P 09/02/16 19.0 8.30 8.40
AA 160902P00019500 P 09/02/16 19.5 8.80 8.90
AA 160902P00020000 P 09/02/16 20.0 9.30 9.40
AA 160909C00003500 C 09/09/16 3.5 7.10 7.25
AA 160909C00004000 C 09/09/16 4.0 6.60 6.75
AA 160909C00004500 C 09/09/16 4.5 6.10 6.25
AA 160909C00005000 C 09/09/16 5.0 5.60 5.75
AA 160909C00005500 C 09/09/16 5.5 5.10 5.25
AA 160909C00006000 C 09/09/16 6.0 4.60 4.75
AA 160909C00006500 C 09/09/16 6.5 4.10 4.25
AA 160909C00007000 C 09/09/16 7.0 3.60 3.75
AA 160909C00007500 C 09/09/16 7.5 3.10 3.25
AA 160909C00008000 C 09/09/16 8.0 2.65 2.72
AA 160909C00008500 C 09/09/16 8.5 2.16 2.22
AA 160909C00009000 C 09/09/16 9.0 1.69 1.76
AA 160909C00009500 C 09/09/16 9.5 1.25 1.32
AA 160909C00010000 C 09/09/16 10.0 0.86 0.92
AA 160909C00010500 C 09/09/16 10.5 0.54 0.59
AA 160909C00011000 C 09/09/16 11.0 0.31 0.35
AA 160909C00011500 C 09/09/16 11.5 0.16 0.20
AA 160909C00012000 C 09/09/16 12.0 0.07 0.11
AA 160909C00012500 C 09/09/16 12.5 0.03 0.06
AA 160909C00013000 C 09/09/16 13.0 0.00 0.04
AA 160909C00013500 C 09/09/16 13.5 0.00 0.03
AA 160909C00014000 C 09/09/16 14.0 0.00 0.02
AA 160909C00014500 C 09/09/16 14.5 0.00 0.02
AA 160909C00015000 C 09/09/16 15.0 0.00 0.02
AA 160909C00015500 C 09/09/16 15.5 0.00 0.02
AA 160909C00016000 C 09/09/16 16.0 0.00 0.02
AA 160909C00016500 C 09/09/16 16.5 0.00 0.02
AA 160909C00017000 C 09/09/16 17.0 0.00 0.02
AA 160909C00017500 C 09/09/16 17.5 0.00 0.02
AA 160909C00018000 C 09/09/16 18.0 0.00 0.02
AA 160909C00018500 C 09/09/16 18.5 0.00 0.02
AA 160909C00019000 C 09/09/16 19.0 0.00 0.02
AA 160909C00019500 C 09/09/16 19.5 0.00 0.02
AA 160909C00020000 C 09/09/16 20.0 0.00 0.02
AA 160909P00003500 P 09/09/16 3.5 0.00 0.02
AA 160909P00004000 P 09/09/16 4.0 0.00 0.02
AA 160909P00004500 P 09/09/16 4.5 0.00 0.02
AA 160909P00005000 P 09/09/16 5.0 0.00 0.02
AA 160909P00005500 P 09/09/16 5.5 0.00 0.02
AA 160909P00006000 P 09/09/16 6.0 0.00 0.02
AA 160909P00006500 P 09/09/16 6.5 0.00 0.02
AA 160909P00007000 P 09/09/16 7.0 0.00 0.02
AA 160909P00007500 P 09/09/16 7.5 0.00 0.03
AA 160909P00008000 P 09/09/16 8.0 0.00 0.04
AA 160909P00008500 P 09/09/16 8.5 0.02 0.05
AA 160909P00009000 P 09/09/16 9.0 0.05 0.09
AA 160909P00009500 P 09/09/16 9.5 0.10 0.14
AA 160909P00010000 P 09/09/16 10.0 0.21 0.25
AA 160909P00010500 P 09/09/16 10.5 0.38 0.43
AA 160909P00011000 P 09/09/16 11.0 0.64 0.70
AA 160909P00011500 P 09/09/16 11.5 0.99 1.04
AA 160909P00012000 P 09/09/16 12.0 1.40 1.46
AA 160909P00012500 P 09/09/16 12.5 1.86 1.92
AA 160909P00013000 P 09/09/16 13.0 2.34 2.40
AA 160909P00013500 P 09/09/16 13.5 2.82 2.88
AA 160909P00014000 P 09/09/16 14.0 3.30 3.40
AA 160909P00014500 P 09/09/16 14.5 3.80 3.90
AA 160909P00015000 P 09/09/16 15.0 4.30 4.40
AA 160909P00015500 P 09/09/16 15.5 4.80 4.90
AA 160909P00016000 P 09/09/16 16.0 5.30 5.40
AA 160909P00016500 P 09/09/16 16.5 5.80 5.90
AA 160909P00017000 P 09/09/16 17.0 6.30 6.40
AA 160909P00017500 P 09/09/16 17.5 6.80 6.90
AA 160909P00018000 P 09/09/16 18.0 7.30 7.40
AA 160909P00018500 P 09/09/16 18.5 7.80 7.90
AA 160909P00019000 P 09/09/16 19.0 8.30 8.40
AA 160909P00019500 P 09/09/16 19.5 8.80 8.90
AA 160909P00020000 P 09/09/16 20.0 9.30 9.40
AA 160916C00002000 C 09/16/16 2.0 8.60 8.75
AA 160916C00003000 C 09/16/16 3.0 7.60 7.75
AA 160916C00004000 C 09/16/16 4.0 6.65 6.75
AA 160916C00005000 C 09/16/16 5.0 5.65 5.75
AA 160916C00006000 C 09/16/16 6.0 4.65 4.75
AA 160916C00007000 C 09/16/16 7.0 3.65 3.75
AA 160916C00008000 C 09/16/16 8.0 2.67 2.71
AA 160916C00009000 C 09/16/16 9.0 1.73 1.76
AA 160916C00010000 C 09/16/16 10.0 0.92 0.95
AA 160916C00011000 C 09/16/16 11.0 0.37 0.39
AA 160916C00012000 C 09/16/16 12.0 0.11 0.13
AA 160916C00013000 C 09/16/16 13.0 0.02 0.05
AA 160916C00014000 C 09/16/16 14.0 0.00 0.03
AA 160916C00015000 C 09/16/16 15.0 0.00 0.02
AA 160916C00016000 C 09/16/16 16.0 0.00 0.02
AA 160916C00017000 C 09/16/16 17.0 0.00 0.02
AA 160916C00018000 C 09/16/16 18.0 0.00 0.02
AA 160916C00019000 C 09/16/16 19.0 0.00 0.02
AA 160916C00020000 C 09/16/16 20.0 0.00 0.02
AA 160916P00002000 P 09/16/16 2.0 0.00 0.02
AA 160916P00003000 P 09/16/16 3.0 0.00 0.02
AA 160916P00004000 P 09/16/16 4.0 0.00 0.02
AA 160916P00005000 P 09/16/16 5.0 0.00 0.02
AA 160916P00006000 P 09/16/16 6.0 0.00 0.02
AA 160916P00007000 P 09/16/16 7.0 0.00 0.03
AA 160916P00008000 P 09/16/16 8.0 0.01 0.04
AA 160916P00009000 P 09/16/16 9.0 0.07 0.10
AA 160916P00010000 P 09/16/16 10.0 0.26 0.28
AA 160916P00011000 P 09/16/16 11.0 0.70 0.73
AA 160916P00012000 P 09/16/16 12.0 1.43 1.48
AA 160916P00013000 P 09/16/16 13.0 2.35 2.39
AA 160916P00014000 P 09/16/16 14.0 3.30 3.40
AA 160916P00015000 P 09/16/16 15.0 4.30 4.40
AA 160916P00016000 P 09/16/16 16.0 5.30 5.40
AA 160916P00017000 P 09/16/16 17.0 6.30 6.40
AA 160916P00018000 P 09/16/16 18.0 7.30 7.40
AA 160916P00019000 P 09/16/16 19.0 8.30 8.40
AA 160916P00020000 P 09/16/16 20.0 9.30 9.40
AA 161021C00001000 C 10/21/16 1.0 9.60 9.75
AA 161021C00002000 C 10/21/16 2.0 8.60 8.75
AA 161021C00003000 C 10/21/16 3.0 7.60 7.75
AA 161021C00004000 C 10/21/16 4.0 6.65 6.75
AA 161021C00005000 C 10/21/16 5.0 5.65 5.75
AA 161021C00006000 C 10/21/16 6.0 4.65 4.75
AA 161021C00007000 C 10/21/16 7.0 3.65 3.75
AA 161021C00008000 C 10/21/16 8.0 2.70 2.79
AA 161021C00009000 C 10/21/16 9.0 1.85 1.88
AA 161021C00010000 C 10/21/16 10.0 1.11 1.14
AA 161021C00011000 C 10/21/16 11.0 0.58 0.60
AA 161021C00012000 C 10/21/16 12.0 0.27 0.29
AA 161021C00013000 C 10/21/16 13.0 0.10 0.13
AA 161021C00014000 C 10/21/16 14.0 0.04 0.06
AA 161021C00015000 C 10/21/16 15.0 0.01 0.04
AA 161021C00016000 C 10/21/16 16.0 0.00 0.03
AA 161021C00017000 C 10/21/16 17.0 0.00 0.02
AA 161021C00018000 C 10/21/16 18.0 0.00 0.02
AA 161021P00001000 P 10/21/16 1.0 0.00 0.02
AA 161021P00002000 P 10/21/16 2.0 0.00 0.02
AA 161021P00003000 P 10/21/16 3.0 0.00 0.02
AA 161021P00004000 P 10/21/16 4.0 0.00 0.02
AA 161021P00005000 P 10/21/16 5.0 0.00 0.02
AA 161021P00006000 P 10/21/16 6.0 0.00 0.02
AA 161021P00007000 P 10/21/16 7.0 0.02 0.05
AA 161021P00008000 P 10/21/16 8.0 0.07 0.09
AA 161021P00009000 P 10/21/16 9.0 0.19 0.21
AA 161021P00010000 P 10/21/16 10.0 0.45 0.48
AA 161021P00011000 P 10/21/16 11.0 0.91 0.95
AA 161021P00012000 P 10/21/16 12.0 1.59 1.66
AA 161021P00013000 P 10/21/16 13.0 2.42 2.50
AA 161021P00014000 P 10/21/16 14.0 3.35 3.45
AA 161021P00015000 P 10/21/16 15.0 4.30 4.40
AA 161021P00016000 P 10/21/16 16.0 5.30 5.40
AA 161021P00017000 P 10/21/16 17.0 6.30 6.40
AA 161021P00018000 P 10/21/16 18.0 7.30 7.40
AA 170120C00001000 C 01/20/17 1.0 9.60 9.75
AA 170120C00002000 C 01/20/17 2.0 8.60 8.75
AA 170120C00003000 C 01/20/17 3.0 7.60 7.75
AA 170120C00004000 C 01/20/17 4.0 6.60 6.75
AA 170120C00005000 C 01/20/17 5.0 5.65 5.75
AA 170120C00006000 C 01/20/17 6.0 4.65 4.75
AA 170120C00007000 C 01/20/17 7.0 3.70 3.80
AA 170120C00008000 C 01/20/17 8.0 2.83 2.92
AA 170120C00009000 C 01/20/17 9.0 2.05 2.10
AA 170120C00010000 C 01/20/17 10.0 1.39 1.45
AA 170120C00011000 C 01/20/17 11.0 0.89 0.95
AA 170120C00012000 C 01/20/17 12.0 0.54 0.59
AA 170120C00013000 C 01/20/17 13.0 0.32 0.36
AA 170120C00014000 C 01/20/17 14.0 0.18 0.22
AA 170120C00015000 C 01/20/17 15.0 0.11 0.14
AA 170120C00016000 C 01/20/17 16.0 0.06 0.09
AA 170120C00017000 C 01/20/17 17.0 0.04 0.06
AA 170120C00018000 C 01/20/17 18.0 0.02 0.04
AA 170120C00019000 C 01/20/17 19.0 0.01 0.04
AA 170120C00020000 C 01/20/17 20.0 0.01 0.03
AA 170120C00022000 C 01/20/17 22.0 0.00 0.02
AA 170120C00025000 C 01/20/17 25.0 0.00 0.02
AA 170120C00027000 C 01/20/17 27.0 0.00 0.02
AA 170120C00030000 C 01/20/17 30.0 0.00 0.02
AA 170120P00001000 P 01/20/17 1.0 0.00 0.02
AA 170120P00002000 P 01/20/17 2.0 0.00 0.02
AA 170120P00003000 P 01/20/17 3.0 0.00 0.02
AA 170120P00004000 P 01/20/17 4.0 0.00 0.03
AA 170120P00005000 P 01/20/17 5.0 0.03 0.04
AA 170120P00006000 P 01/20/17 6.0 0.05 0.08
AA 170120P00007000 P 01/20/17 7.0 0.11 0.14
AA 170120P00008000 P 01/20/17 8.0 0.22 0.24
AA 170120P00009000 P 01/20/17 9.0 0.43 0.48
AA 170120P00010000 P 01/20/17 10.0 0.78 0.80
AA 170120P00011000 P 01/20/17 11.0 1.26 1.30
AA 170120P00012000 P 01/20/17 12.0 1.90 1.96
AA 170120P00013000 P 01/20/17 13.0 2.67 2.74
AA 170120P00014000 P 01/20/17 14.0 3.50 3.60
AA 170120P00015000 P 01/20/17 15.0 4.40 4.55
AA 170120P00016000 P 01/20/17 16.0 5.40 5.50
AA 170120P00017000 P 01/20/17 17.0 6.35 6.45
AA 170120P00018000 P 01/20/17 18.0 7.35 7.45
AA 170120P00019000 P 01/20/17 19.0 8.30 8.45
AA 170120P00020000 P 01/20/17 20.0 9.30 9.40
AA 170120P00022000 P 01/20/17 22.0 11.30 11.40
AA 170120P00025000 P 01/20/17 25.0 14.30 14.40
AA 170120P00027000 P 01/20/17 27.0 16.30 16.40
AA 170120P00030000 P 01/20/17 30.0 19.30 19.40
AA 180119C00003000 C 01/19/18 3.0 7.50 7.80
AA 180119C00005000 C 01/19/18 5.0 5.50 5.90
AA 180119C00007000 C 01/19/18 7.0 3.95 4.25
AA 180119C00010000 C 01/19/18 10.0 2.11 2.15
AA 180119C00012000 C 01/19/18 12.0 1.30 1.35
AA 180119C00015000 C 01/19/18 15.0 0.60 0.69
AA 180119C00017000 C 01/19/18 17.0 0.37 0.55
AA 180119C00020000 C 01/19/18 20.0 0.23 0.28
AA 180119P00003000 P 01/19/18 3.0 0.01 0.10
AA 180119P00005000 P 01/19/18 5.0 0.14 0.25
AA 180119P00007000 P 01/19/18 7.0 0.47 0.54
AA 180119P00010000 P 01/19/18 10.0 1.52 1.60
AA 180119P00012000 P 01/19/18 12.0 2.65 2.89
AA 180119P00015000 P 01/19/18 15.0 4.75 5.15
AA 180119P00017000 P 01/19/18 17.0 6.50 7.00
AA 180119P00020000 P 01/19/18 20.0 9.30 9.80

OPRA data is delayed 15 minutes.