Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACAD 180427C00009000 C Apr 27, 2018 9.0 8.50 13.30
ACAD 180427C00010000 C Apr 27, 2018 10.0 7.50 12.30
ACAD 180427C00011000 C Apr 27, 2018 11.0 6.50 11.30
ACAD 180427C00012000 C Apr 27, 2018 12.0 5.50 10.10
ACAD 180427C00013000 C Apr 27, 2018 13.0 4.50 9.10
ACAD 180427C00014000 C Apr 27, 2018 14.0 3.50 8.00
ACAD 180427C00015000 C Apr 27, 2018 15.0 2.50 5.90
ACAD 180427C00015500 C Apr 27, 2018 15.5 2.05 6.60
ACAD 180427C00016000 C Apr 27, 2018 16.0 1.50 6.00
ACAD 180427C00016500 C Apr 27, 2018 16.5 1.10 5.60
ACAD 180427C00017000 C Apr 27, 2018 17.0 2.55 5.20
ACAD 180427C00017500 C Apr 27, 2018 17.5 2.20 5.00
ACAD 180427C00018000 C Apr 27, 2018 18.0 1.20 4.30
ACAD 180427C00018500 C Apr 27, 2018 18.5 1.40 2.35
ACAD 180427C00019000 C Apr 27, 2018 19.0 0.15 1.90
ACAD 180427C00019500 C Apr 27, 2018 19.5 0.25 1.45
ACAD 180427C00020000 C Apr 27, 2018 20.0 0.40 1.40
ACAD 180427C00020500 C Apr 27, 2018 20.5 0.00 2.30
ACAD 180427C00021000 C Apr 27, 2018 21.0 0.00 0.80
ACAD 180427C00021500 C Apr 27, 2018 21.5 0.00 1.75
ACAD 180427C00022000 C Apr 27, 2018 22.0 0.00 0.50
ACAD 180427C00022500 C Apr 27, 2018 22.5 0.00 0.65
ACAD 180427C00023000 C Apr 27, 2018 23.0 0.00 0.50
ACAD 180427C00023500 C Apr 27, 2018 23.5 0.00 0.55
ACAD 180427C00024000 C Apr 27, 2018 24.0 0.00 0.20
ACAD 180427C00024500 C Apr 27, 2018 24.5 0.00 0.55
ACAD 180427C00025000 C Apr 27, 2018 25.0 0.00 0.35
ACAD 180427C00026000 C Apr 27, 2018 26.0 0.00 0.40
ACAD 180427C00027000 C Apr 27, 2018 27.0 0.00 0.35
ACAD 180427C00028000 C Apr 27, 2018 28.0 0.00 0.40
ACAD 180427C00029000 C Apr 27, 2018 29.0 0.00 0.30
ACAD 180427C00030000 C Apr 27, 2018 30.0 0.00 0.40
ACAD 180427C00031000 C Apr 27, 2018 31.0 0.00 0.40
ACAD 180427C00032000 C Apr 27, 2018 32.0 0.00 0.30
ACAD 180427C00033000 C Apr 27, 2018 33.0 0.00 0.30
ACAD 180427C00034000 C Apr 27, 2018 34.0 0.00 0.25
ACAD 180427C00035000 C Apr 27, 2018 35.0 0.00 0.25
ACAD 180427C00040000 C Apr 27, 2018 40.0 0.00 4.80
ACAD 180427P00009000 P Apr 27, 2018 9.0 0.00 0.30
ACAD 180427P00010000 P Apr 27, 2018 10.0 0.00 0.55
ACAD 180427P00011000 P Apr 27, 2018 11.0 0.00 0.85
ACAD 180427P00012000 P Apr 27, 2018 12.0 0.00 1.15
ACAD 180427P00013000 P Apr 27, 2018 13.0 0.00 1.40
ACAD 180427P00014000 P Apr 27, 2018 14.0 0.00 1.45
ACAD 180427P00015000 P Apr 27, 2018 15.0 0.05 0.20
ACAD 180427P00015500 P Apr 27, 2018 15.5 0.00 1.35
ACAD 180427P00016000 P Apr 27, 2018 16.0 0.00 1.55
ACAD 180427P00016500 P Apr 27, 2018 16.5 0.00 1.50
ACAD 180427P00017000 P Apr 27, 2018 17.0 0.05 0.20
ACAD 180427P00017500 P Apr 27, 2018 17.5 0.00 1.55
ACAD 180427P00018000 P Apr 27, 2018 18.0 0.00 0.45
ACAD 180427P00018500 P Apr 27, 2018 18.5 0.00 0.50
ACAD 180427P00019000 P Apr 27, 2018 19.0 0.10 1.90
ACAD 180427P00019500 P Apr 27, 2018 19.5 0.15 0.80
ACAD 180427P00020000 P Apr 27, 2018 20.0 0.10 2.75
ACAD 180427P00020500 P Apr 27, 2018 20.5 0.15 3.00
ACAD 180427P00021000 P Apr 27, 2018 21.0 1.15 2.05
ACAD 180427P00021500 P Apr 27, 2018 21.5 0.20 4.20
ACAD 180427P00022000 P Apr 27, 2018 22.0 1.60 2.60
ACAD 180427P00022500 P Apr 27, 2018 22.5 0.55 4.70
ACAD 180427P00023000 P Apr 27, 2018 23.0 1.00 5.20
ACAD 180427P00023500 P Apr 27, 2018 23.5 1.30 6.00
ACAD 180427P00024000 P Apr 27, 2018 24.0 1.95 6.00
ACAD 180427P00024500 P Apr 27, 2018 24.5 2.30 6.80
ACAD 180427P00025000 P Apr 27, 2018 25.0 2.75 7.10
ACAD 180427P00026000 P Apr 27, 2018 26.0 4.00 8.20
ACAD 180427P00027000 P Apr 27, 2018 27.0 4.80 9.50
ACAD 180427P00028000 P Apr 27, 2018 28.0 6.00 10.50
ACAD 180427P00029000 P Apr 27, 2018 29.0 6.90 11.50
ACAD 180427P00030000 P Apr 27, 2018 30.0 7.80 12.50
ACAD 180427P00031000 P Apr 27, 2018 31.0 8.80 13.50
ACAD 180427P00032000 P Apr 27, 2018 32.0 10.10 14.30
ACAD 180427P00033000 P Apr 27, 2018 33.0 11.00 15.50
ACAD 180427P00034000 P Apr 27, 2018 34.0 11.90 16.50
ACAD 180427P00035000 P Apr 27, 2018 35.0 12.80 17.50
ACAD 180427P00040000 P Apr 27, 2018 40.0 17.80 22.50
ACAD 180504C00014000 C May 04, 2018 14.0 3.50 8.00
ACAD 180504C00015000 C May 04, 2018 15.0 2.70 7.00
ACAD 180504C00016000 C May 04, 2018 16.0 2.40 6.40
ACAD 180504C00017000 C May 04, 2018 17.0 1.95 5.60
ACAD 180504C00018000 C May 04, 2018 18.0 2.05 4.90
ACAD 180504C00019000 C May 04, 2018 19.0 0.30 1.75
ACAD 180504C00020000 C May 04, 2018 20.0 0.45 3.20
ACAD 180504C00021000 C May 04, 2018 21.0 0.10 1.00
ACAD 180504C00022000 C May 04, 2018 22.0 0.00 1.35
ACAD 180504C00023000 C May 04, 2018 23.0 0.00 0.55
ACAD 180504C00024000 C May 04, 2018 24.0 0.00 1.65
ACAD 180504C00025000 C May 04, 2018 25.0 0.00 1.15
ACAD 180504C00026000 C May 04, 2018 26.0 0.00 0.10
ACAD 180504C00027000 C May 04, 2018 27.0 0.00 0.80
ACAD 180504C00028000 C May 04, 2018 28.0 0.00 0.70
ACAD 180504C00029000 C May 04, 2018 29.0 0.00 0.60
ACAD 180504C00030000 C May 04, 2018 30.0 0.00 0.55
ACAD 180504C00031000 C May 04, 2018 31.0 0.00 0.50
ACAD 180504C00035000 C May 04, 2018 35.0 0.00 0.55
ACAD 180504P00014000 P May 04, 2018 14.0 0.05 1.65
ACAD 180504P00015000 P May 04, 2018 15.0 0.00 1.80
ACAD 180504P00016000 P May 04, 2018 16.0 0.00 2.05
ACAD 180504P00017000 P May 04, 2018 17.0 0.00 4.80
ACAD 180504P00018000 P May 04, 2018 18.0 0.00 2.50
ACAD 180504P00019000 P May 04, 2018 19.0 0.30 2.70
ACAD 180504P00020000 P May 04, 2018 20.0 0.20 3.40
ACAD 180504P00021000 P May 04, 2018 21.0 0.25 4.40
ACAD 180504P00022000 P May 04, 2018 22.0 1.20 3.30
ACAD 180504P00023000 P May 04, 2018 23.0 1.95 4.90
ACAD 180504P00024000 P May 04, 2018 24.0 2.10 6.50
ACAD 180504P00025000 P May 04, 2018 25.0 3.00 7.50
ACAD 180504P00026000 P May 04, 2018 26.0 3.90 8.50
ACAD 180504P00027000 P May 04, 2018 27.0 4.80 9.50
ACAD 180504P00028000 P May 04, 2018 28.0 6.00 10.50
ACAD 180504P00029000 P May 04, 2018 29.0 6.90 11.50
ACAD 180504P00030000 P May 04, 2018 30.0 7.90 12.50
ACAD 180504P00031000 P May 04, 2018 31.0 9.00 13.50
ACAD 180504P00035000 P May 04, 2018 35.0 12.80 17.50
ACAD 180511C00014000 C May 11, 2018 14.0 3.70 8.20
ACAD 180511C00015000 C May 11, 2018 15.0 3.30 7.00
ACAD 180511C00016000 C May 11, 2018 16.0 1.95 6.30
ACAD 180511C00017000 C May 11, 2018 17.0 1.20 5.80
ACAD 180511C00018000 C May 11, 2018 18.0 2.30 5.00
ACAD 180511C00019000 C May 11, 2018 19.0 1.55 2.70
ACAD 180511C00020000 C May 11, 2018 20.0 0.10 2.15
ACAD 180511C00021000 C May 11, 2018 21.0 0.60 2.50
ACAD 180511C00022000 C May 11, 2018 22.0 0.35 3.10
ACAD 180511C00023000 C May 11, 2018 23.0 0.15 2.55
ACAD 180511C00024000 C May 11, 2018 24.0 0.00 2.40
ACAD 180511C00025000 C May 11, 2018 25.0 0.00 1.35
ACAD 180511C00026000 C May 11, 2018 26.0 0.00 1.55
ACAD 180511C00027000 C May 11, 2018 27.0 0.00 1.40
ACAD 180511C00028000 C May 11, 2018 28.0 0.00 0.60
ACAD 180511C00029000 C May 11, 2018 29.0 0.00 0.60
ACAD 180511C00030000 C May 11, 2018 30.0 0.00 0.35
ACAD 180511C00035000 C May 11, 2018 35.0 0.00 0.80
ACAD 180511P00014000 P May 11, 2018 14.0 0.00 2.00
ACAD 180511P00015000 P May 11, 2018 15.0 0.00 2.15
ACAD 180511P00016000 P May 11, 2018 16.0 0.00 2.40
ACAD 180511P00017000 P May 11, 2018 17.0 0.20 2.65
ACAD 180511P00018000 P May 11, 2018 18.0 0.35 2.95
ACAD 180511P00019000 P May 11, 2018 19.0 0.15 2.25
ACAD 180511P00020000 P May 11, 2018 20.0 1.10 2.75
ACAD 180511P00021000 P May 11, 2018 21.0 1.65 4.60
ACAD 180511P00022000 P May 11, 2018 22.0 2.40 5.20
ACAD 180511P00023000 P May 11, 2018 23.0 3.10 4.50
ACAD 180511P00024000 P May 11, 2018 24.0 2.20 6.60
ACAD 180511P00025000 P May 11, 2018 25.0 3.20 6.30
ACAD 180511P00026000 P May 11, 2018 26.0 4.20 8.30
ACAD 180511P00027000 P May 11, 2018 27.0 4.90 9.40
ACAD 180511P00028000 P May 11, 2018 28.0 5.80 10.30
ACAD 180511P00029000 P May 11, 2018 29.0 6.80 11.50
ACAD 180511P00030000 P May 11, 2018 30.0 8.00 12.50
ACAD 180511P00035000 P May 11, 2018 35.0 12.90 17.50
ACAD 180518C00010000 C May 18, 2018 10.0 9.30 12.40
ACAD 180518C00011000 C May 18, 2018 11.0 8.30 11.40
ACAD 180518C00012000 C May 18, 2018 12.0 7.40 10.40
ACAD 180518C00013000 C May 18, 2018 13.0 6.40 9.40
ACAD 180518C00014000 C May 18, 2018 14.0 5.50 8.40
ACAD 180518C00015000 C May 18, 2018 15.0 4.90 5.60
ACAD 180518C00016000 C May 18, 2018 16.0 4.10 4.60
ACAD 180518C00017000 C May 18, 2018 17.0 3.20 3.80
ACAD 180518C00018000 C May 18, 2018 18.0 2.65 3.40
ACAD 180518C00019000 C May 18, 2018 19.0 1.75 2.70
ACAD 180518C00020000 C May 18, 2018 20.0 1.50 2.35
ACAD 180518C00021000 C May 18, 2018 21.0 1.10 1.45
ACAD 180518C00022000 C May 18, 2018 22.0 0.70 1.25
ACAD 180518C00023000 C May 18, 2018 23.0 0.40 1.85
ACAD 180518C00024000 C May 18, 2018 24.0 0.25 0.60
ACAD 180518C00025000 C May 18, 2018 25.0 0.10 0.45
ACAD 180518C00026000 C May 18, 2018 26.0 0.00 0.90
ACAD 180518C00027000 C May 18, 2018 27.0 0.00 0.30
ACAD 180518C00028000 C May 18, 2018 28.0 0.00 0.25
ACAD 180518C00029000 C May 18, 2018 29.0 0.05 0.50
ACAD 180518C00030000 C May 18, 2018 30.0 0.00 1.45
ACAD 180518C00031000 C May 18, 2018 31.0 0.00 0.95
ACAD 180518C00032000 C May 18, 2018 32.0 0.00 0.50
ACAD 180518C00033000 C May 18, 2018 33.0 0.00 1.10
ACAD 180518C00034000 C May 18, 2018 34.0 0.00 0.25
ACAD 180518C00035000 C May 18, 2018 35.0 0.00 0.85
ACAD 180518C00036000 C May 18, 2018 36.0 0.00 0.45
ACAD 180518C00037000 C May 18, 2018 37.0 0.00 0.80
ACAD 180518C00038000 C May 18, 2018 38.0 0.00 0.75
ACAD 180518P00010000 P May 18, 2018 10.0 0.00 0.95
ACAD 180518P00011000 P May 18, 2018 11.0 0.00 1.70
ACAD 180518P00012000 P May 18, 2018 12.0 0.00 0.70
ACAD 180518P00013000 P May 18, 2018 13.0 0.00 0.35
ACAD 180518P00014000 P May 18, 2018 14.0 0.10 0.65
ACAD 180518P00015000 P May 18, 2018 15.0 0.35 0.75
ACAD 180518P00016000 P May 18, 2018 16.0 0.15 0.95
ACAD 180518P00017000 P May 18, 2018 17.0 0.60 0.90
ACAD 180518P00018000 P May 18, 2018 18.0 0.95 1.10
ACAD 180518P00019000 P May 18, 2018 19.0 1.15 1.50
ACAD 180518P00020000 P May 18, 2018 20.0 1.45 2.80
ACAD 180518P00021000 P May 18, 2018 21.0 2.20 2.65
ACAD 180518P00022000 P May 18, 2018 22.0 2.75 3.70
ACAD 180518P00023000 P May 18, 2018 23.0 3.50 4.80
ACAD 180518P00024000 P May 18, 2018 24.0 4.10 5.80
ACAD 180518P00025000 P May 18, 2018 25.0 4.90 6.20
ACAD 180518P00026000 P May 18, 2018 26.0 5.70 6.90
ACAD 180518P00027000 P May 18, 2018 27.0 6.60 9.60
ACAD 180518P00028000 P May 18, 2018 28.0 7.70 10.30
ACAD 180518P00029000 P May 18, 2018 29.0 8.60 11.60
ACAD 180518P00030000 P May 18, 2018 30.0 9.50 12.60
ACAD 180518P00031000 P May 18, 2018 31.0 10.50 13.60
ACAD 180518P00032000 P May 18, 2018 32.0 11.50 14.60
ACAD 180518P00033000 P May 18, 2018 33.0 12.50 15.60
ACAD 180518P00034000 P May 18, 2018 34.0 13.60 16.60
ACAD 180518P00035000 P May 18, 2018 35.0 14.60 17.60
ACAD 180518P00036000 P May 18, 2018 36.0 15.50 18.60
ACAD 180518P00037000 P May 18, 2018 37.0 16.60 19.60
ACAD 180518P00038000 P May 18, 2018 38.0 17.50 20.60
ACAD 180525C00008000 C May 25, 2018 8.0 9.50 14.10
ACAD 180525C00010000 C May 25, 2018 10.0 7.50 12.20
ACAD 180525C00011000 C May 25, 2018 11.0 6.50 11.30
ACAD 180525C00012000 C May 25, 2018 12.0 5.60 10.10
ACAD 180525C00013000 C May 25, 2018 13.0 4.80 9.40
ACAD 180525C00014000 C May 25, 2018 14.0 3.70 8.10
ACAD 180525C00015000 C May 25, 2018 15.0 4.30 7.30
ACAD 180525C00016000 C May 25, 2018 16.0 2.40 7.00
ACAD 180525C00017000 C May 25, 2018 17.0 3.30 6.20
ACAD 180525C00018000 C May 25, 2018 18.0 2.50 5.00
ACAD 180525C00019000 C May 25, 2018 19.0 1.80 4.90
ACAD 180525C00020000 C May 25, 2018 20.0 1.55 2.65
ACAD 180525C00021000 C May 25, 2018 21.0 0.80 4.10
ACAD 180525C00022000 C May 25, 2018 22.0 0.10 1.25
ACAD 180525C00023000 C May 25, 2018 23.0 0.00 1.00
ACAD 180525C00024000 C May 25, 2018 24.0 0.20 3.30
ACAD 180525C00025000 C May 25, 2018 25.0 0.10 3.00
ACAD 180525C00026000 C May 25, 2018 26.0 0.00 2.65
ACAD 180525C00027000 C May 25, 2018 27.0 0.00 2.45
ACAD 180525C00028000 C May 25, 2018 28.0 0.00 1.55
ACAD 180525C00029000 C May 25, 2018 29.0 0.00 1.10
ACAD 180525C00030000 C May 25, 2018 30.0 0.00 1.05
ACAD 180525C00031000 C May 25, 2018 31.0 0.00 0.75
ACAD 180525C00032000 C May 25, 2018 32.0 0.00 0.90
ACAD 180525C00035000 C May 25, 2018 35.0 0.00 1.10
ACAD 180525P00008000 P May 25, 2018 8.0 0.00 1.50
ACAD 180525P00010000 P May 25, 2018 10.0 0.00 0.95
ACAD 180525P00011000 P May 25, 2018 11.0 0.00 1.40
ACAD 180525P00012000 P May 25, 2018 12.0 0.00 1.40
ACAD 180525P00013000 P May 25, 2018 13.0 0.00 2.30
ACAD 180525P00014000 P May 25, 2018 14.0 0.00 2.50
ACAD 180525P00015000 P May 25, 2018 15.0 0.15 2.80
ACAD 180525P00016000 P May 25, 2018 16.0 0.20 2.95
ACAD 180525P00017000 P May 25, 2018 17.0 0.35 1.30
ACAD 180525P00018000 P May 25, 2018 18.0 0.55 3.60
ACAD 180525P00019000 P May 25, 2018 19.0 0.85 4.00
ACAD 180525P00020000 P May 25, 2018 20.0 1.30 4.40
ACAD 180525P00021000 P May 25, 2018 21.0 1.90 5.00
ACAD 180525P00022000 P May 25, 2018 22.0 2.60 5.50
ACAD 180525P00023000 P May 25, 2018 23.0 3.40 6.20
ACAD 180525P00024000 P May 25, 2018 24.0 2.50 6.50
ACAD 180525P00025000 P May 25, 2018 25.0 3.30 7.40
ACAD 180525P00026000 P May 25, 2018 26.0 6.00 7.00
ACAD 180525P00027000 P May 25, 2018 27.0 5.00 9.50
ACAD 180525P00028000 P May 25, 2018 28.0 6.00 10.50
ACAD 180525P00029000 P May 25, 2018 29.0 7.10 11.60
ACAD 180525P00030000 P May 25, 2018 30.0 8.00 12.50
ACAD 180525P00031000 P May 25, 2018 31.0 8.70 13.50
ACAD 180525P00032000 P May 25, 2018 32.0 10.00 14.50
ACAD 180525P00035000 P May 25, 2018 35.0 12.90 17.50
ACAD 180601C00008000 C Jun 01, 2018 8.0 9.60 14.00
ACAD 180601C00010000 C Jun 01, 2018 10.0 7.60 12.30
ACAD 180601C00014000 C Jun 01, 2018 14.0 4.60 8.10
ACAD 180601C00015000 C Jun 01, 2018 15.0 3.10 7.70
ACAD 180601C00016000 C Jun 01, 2018 16.0 3.70 6.60
ACAD 180601C00017000 C Jun 01, 2018 17.0 1.70 6.20
ACAD 180601C00018000 C Jun 01, 2018 18.0 2.55 5.50
ACAD 180601C00019000 C Jun 01, 2018 19.0 1.90 4.10
ACAD 180601C00020000 C Jun 01, 2018 20.0 0.90 4.60
ACAD 180601C00021000 C Jun 01, 2018 21.0 0.90 4.30
ACAD 180601C00022000 C Jun 01, 2018 22.0 0.60 4.00
ACAD 180601C00023000 C Jun 01, 2018 23.0 0.35 3.70
ACAD 180601C00024000 C Jun 01, 2018 24.0 0.20 3.50
ACAD 180601C00025000 C Jun 01, 2018 25.0 0.15 3.00
ACAD 180601C00030000 C Jun 01, 2018 30.0 0.00 1.95
ACAD 180601C00035000 C Jun 01, 2018 35.0 0.00 1.20
ACAD 180601P00008000 P Jun 01, 2018 8.0 0.00 1.55
ACAD 180601P00010000 P Jun 01, 2018 10.0 0.00 1.80
ACAD 180601P00014000 P Jun 01, 2018 14.0 0.00 2.60
ACAD 180601P00015000 P Jun 01, 2018 15.0 0.00 2.90
ACAD 180601P00016000 P Jun 01, 2018 16.0 0.25 3.20
ACAD 180601P00017000 P Jun 01, 2018 17.0 0.40 3.50
ACAD 180601P00018000 P Jun 01, 2018 18.0 0.60 3.80
ACAD 180601P00019000 P Jun 01, 2018 19.0 0.95 3.80
ACAD 180601P00020000 P Jun 01, 2018 20.0 1.35 4.70
ACAD 180601P00021000 P Jun 01, 2018 21.0 1.30 5.00
ACAD 180601P00022000 P Jun 01, 2018 22.0 1.90 5.60
ACAD 180601P00023000 P Jun 01, 2018 23.0 2.15 5.10
ACAD 180601P00024000 P Jun 01, 2018 24.0 4.30 7.00
ACAD 180601P00025000 P Jun 01, 2018 25.0 5.00 6.70
ACAD 180601P00030000 P Jun 01, 2018 30.0 8.00 12.50
ACAD 180601P00035000 P Jun 01, 2018 35.0 13.00 17.50
ACAD 180615C00008000 C Jun 15, 2018 8.0 11.30 14.40
ACAD 180615C00009000 C Jun 15, 2018 9.0 10.30 13.40
ACAD 180615C00010000 C Jun 15, 2018 10.0 9.40 12.40
ACAD 180615C00011000 C Jun 15, 2018 11.0 8.40 11.40
ACAD 180615C00012000 C Jun 15, 2018 12.0 7.50 10.40
ACAD 180615C00013000 C Jun 15, 2018 13.0 6.70 9.40
ACAD 180615C00014000 C Jun 15, 2018 14.0 6.10 6.60
ACAD 180615C00015000 C Jun 15, 2018 15.0 5.20 5.90
ACAD 180615C00016000 C Jun 15, 2018 16.0 4.40 5.00
ACAD 180615C00017000 C Jun 15, 2018 17.0 3.80 4.20
ACAD 180615C00018000 C Jun 15, 2018 18.0 3.20 3.90
ACAD 180615C00019000 C Jun 15, 2018 19.0 2.55 3.50
ACAD 180615C00020000 C Jun 15, 2018 20.0 1.60 2.40
ACAD 180615C00021000 C Jun 15, 2018 21.0 1.65 1.95
ACAD 180615C00022000 C Jun 15, 2018 22.0 1.20 1.90
ACAD 180615C00023000 C Jun 15, 2018 23.0 0.90 1.25
ACAD 180615C00024000 C Jun 15, 2018 24.0 0.65 1.00
ACAD 180615C00025000 C Jun 15, 2018 25.0 0.45 1.20
ACAD 180615C00026000 C Jun 15, 2018 26.0 0.20 0.90
ACAD 180615C00027000 C Jun 15, 2018 27.0 0.10 0.50
ACAD 180615C00028000 C Jun 15, 2018 28.0 0.00 1.00
ACAD 180615C00029000 C Jun 15, 2018 29.0 0.15 0.60
ACAD 180615C00030000 C Jun 15, 2018 30.0 0.15 0.30
ACAD 180615C00031000 C Jun 15, 2018 31.0 0.00 0.25
ACAD 180615C00032000 C Jun 15, 2018 32.0 0.00 0.75
ACAD 180615C00033000 C Jun 15, 2018 33.0 0.00 1.60
ACAD 180615C00034000 C Jun 15, 2018 34.0 0.00 0.45
ACAD 180615C00035000 C Jun 15, 2018 35.0 0.05 0.20
ACAD 180615C00036000 C Jun 15, 2018 36.0 0.00 0.40
ACAD 180615C00037000 C Jun 15, 2018 37.0 0.00 0.45
ACAD 180615C00038000 C Jun 15, 2018 38.0 0.00 0.35
ACAD 180615C00039000 C Jun 15, 2018 39.0 0.00 0.70
ACAD 180615C00040000 C Jun 15, 2018 40.0 0.00 0.15
ACAD 180615C00041000 C Jun 15, 2018 41.0 0.00 0.45
ACAD 180615C00042000 C Jun 15, 2018 42.0 0.00 0.80
ACAD 180615C00043000 C Jun 15, 2018 43.0 0.00 0.20
ACAD 180615C00044000 C Jun 15, 2018 44.0 0.00 0.75
ACAD 180615C00045000 C Jun 15, 2018 45.0 0.00 0.80
ACAD 180615C00046000 C Jun 15, 2018 46.0 0.00 0.75
ACAD 180615C00047000 C Jun 15, 2018 47.0 0.00 0.75
ACAD 180615C00048000 C Jun 15, 2018 48.0 0.00 0.50
ACAD 180615C00049000 C Jun 15, 2018 49.0 0.00 0.60
ACAD 180615C00050000 C Jun 15, 2018 50.0 0.00 0.20
ACAD 180615P00008000 P Jun 15, 2018 8.0 0.00 1.35
ACAD 180615P00009000 P Jun 15, 2018 9.0 0.00 1.45
ACAD 180615P00010000 P Jun 15, 2018 10.0 0.00 0.60
ACAD 180615P00011000 P Jun 15, 2018 11.0 0.00 0.65
ACAD 180615P00012000 P Jun 15, 2018 12.0 0.10 0.55
ACAD 180615P00013000 P Jun 15, 2018 13.0 0.05 0.75
ACAD 180615P00014000 P Jun 15, 2018 14.0 0.25 0.75
ACAD 180615P00015000 P Jun 15, 2018 15.0 0.45 1.10
ACAD 180615P00016000 P Jun 15, 2018 16.0 0.65 0.95
ACAD 180615P00017000 P Jun 15, 2018 17.0 0.90 1.65
ACAD 180615P00018000 P Jun 15, 2018 18.0 0.95 2.05
ACAD 180615P00019000 P Jun 15, 2018 19.0 1.20 2.60
ACAD 180615P00020000 P Jun 15, 2018 20.0 1.75 2.90
ACAD 180615P00021000 P Jun 15, 2018 21.0 2.45 3.20
ACAD 180615P00022000 P Jun 15, 2018 22.0 3.10 4.10
ACAD 180615P00023000 P Jun 15, 2018 23.0 3.80 4.40
ACAD 180615P00024000 P Jun 15, 2018 24.0 4.70 5.20
ACAD 180615P00025000 P Jun 15, 2018 25.0 5.00 6.50
ACAD 180615P00026000 P Jun 15, 2018 26.0 6.00 6.90
ACAD 180615P00027000 P Jun 15, 2018 27.0 6.90 7.90
ACAD 180615P00028000 P Jun 15, 2018 28.0 7.70 9.00
ACAD 180615P00029000 P Jun 15, 2018 29.0 8.60 10.00
ACAD 180615P00030000 P Jun 15, 2018 30.0 9.70 12.60
ACAD 180615P00031000 P Jun 15, 2018 31.0 10.70 12.70
ACAD 180615P00032000 P Jun 15, 2018 32.0 11.50 14.60
ACAD 180615P00033000 P Jun 15, 2018 33.0 12.40 15.50
ACAD 180615P00034000 P Jun 15, 2018 34.0 13.60 16.50
ACAD 180615P00035000 P Jun 15, 2018 35.0 14.60 17.50
ACAD 180615P00036000 P Jun 15, 2018 36.0 15.60 18.30
ACAD 180615P00037000 P Jun 15, 2018 37.0 16.40 19.40
ACAD 180615P00038000 P Jun 15, 2018 38.0 17.40 20.60
ACAD 180615P00039000 P Jun 15, 2018 39.0 18.60 21.60
ACAD 180615P00040000 P Jun 15, 2018 40.0 19.40 22.50
ACAD 180615P00041000 P Jun 15, 2018 41.0 20.50 23.60
ACAD 180615P00042000 P Jun 15, 2018 42.0 21.50 24.60
ACAD 180615P00043000 P Jun 15, 2018 43.0 22.50 25.60
ACAD 180615P00044000 P Jun 15, 2018 44.0 23.50 26.60
ACAD 180615P00045000 P Jun 15, 2018 45.0 24.50 27.60
ACAD 180615P00046000 P Jun 15, 2018 46.0 25.50 28.60
ACAD 180615P00047000 P Jun 15, 2018 47.0 26.50 29.50
ACAD 180615P00048000 P Jun 15, 2018 48.0 27.40 30.50
ACAD 180615P00049000 P Jun 15, 2018 49.0 28.50 31.50
ACAD 180615P00050000 P Jun 15, 2018 50.0 29.50 32.60
ACAD 180921C00005000 C Sep 21, 2018 5.0 14.20 17.40
ACAD 180921C00006000 C Sep 21, 2018 6.0 13.20 16.40
ACAD 180921C00007000 C Sep 21, 2018 7.0 12.30 15.30
ACAD 180921C00008000 C Sep 21, 2018 8.0 11.40 14.30
ACAD 180921C00009000 C Sep 21, 2018 9.0 10.50 13.50
ACAD 180921C00010000 C Sep 21, 2018 10.0 9.60 12.60
ACAD 180921C00011000 C Sep 21, 2018 11.0 8.70 11.70
ACAD 180921C00012000 C Sep 21, 2018 12.0 8.10 9.10
ACAD 180921C00013000 C Sep 21, 2018 13.0 7.50 8.30
ACAD 180921C00014000 C Sep 21, 2018 14.0 6.40 7.80
ACAD 180921C00015000 C Sep 21, 2018 15.0 6.10 6.80
ACAD 180921C00016000 C Sep 21, 2018 16.0 5.50 6.20
ACAD 180921C00017000 C Sep 21, 2018 17.0 4.60 5.50
ACAD 180921C00018000 C Sep 21, 2018 18.0 4.20 5.00
ACAD 180921C00019000 C Sep 21, 2018 19.0 3.80 4.30
ACAD 180921C00020000 C Sep 21, 2018 20.0 3.30 3.80
ACAD 180921C00021000 C Sep 21, 2018 21.0 2.85 3.40
ACAD 180921C00022000 C Sep 21, 2018 22.0 1.95 3.40
ACAD 180921C00023000 C Sep 21, 2018 23.0 1.85 2.65
ACAD 180921C00024000 C Sep 21, 2018 24.0 1.75 2.20
ACAD 180921C00025000 C Sep 21, 2018 25.0 1.50 2.00
ACAD 180921C00026000 C Sep 21, 2018 26.0 1.00 2.30
ACAD 180921C00027000 C Sep 21, 2018 27.0 0.75 1.90
ACAD 180921C00028000 C Sep 21, 2018 28.0 0.70 1.30
ACAD 180921C00029000 C Sep 21, 2018 29.0 0.70 2.90
ACAD 180921C00030000 C Sep 21, 2018 30.0 0.70 1.05
ACAD 180921C00031000 C Sep 21, 2018 31.0 0.30 0.85
ACAD 180921C00032000 C Sep 21, 2018 32.0 0.05 0.75
ACAD 180921C00033000 C Sep 21, 2018 33.0 0.10 1.80
ACAD 180921C00034000 C Sep 21, 2018 34.0 0.25 2.95
ACAD 180921C00035000 C Sep 21, 2018 35.0 0.05 0.50
ACAD 180921C00036000 C Sep 21, 2018 36.0 0.00 3.00
ACAD 180921C00037000 C Sep 21, 2018 37.0 0.00 0.40
ACAD 180921C00038000 C Sep 21, 2018 38.0 0.00 1.25
ACAD 180921C00039000 C Sep 21, 2018 39.0 0.00 1.60
ACAD 180921C00040000 C Sep 21, 2018 40.0 0.05 0.50
ACAD 180921C00041000 C Sep 21, 2018 41.0 0.00 0.45
ACAD 180921C00042000 C Sep 21, 2018 42.0 0.00 0.50
ACAD 180921C00043000 C Sep 21, 2018 43.0 0.00 0.35
ACAD 180921C00044000 C Sep 21, 2018 44.0 0.00 0.35
ACAD 180921C00045000 C Sep 21, 2018 45.0 0.00 0.25
ACAD 180921C00046000 C Sep 21, 2018 46.0 0.00 0.25
ACAD 180921C00047000 C Sep 21, 2018 47.0 0.00 0.10
ACAD 180921C00048000 C Sep 21, 2018 48.0 0.00 0.45
ACAD 180921P00005000 P Sep 21, 2018 5.0 0.00 0.70
ACAD 180921P00006000 P Sep 21, 2018 6.0 0.00 0.55
ACAD 180921P00007000 P Sep 21, 2018 7.0 0.00 0.95
ACAD 180921P00008000 P Sep 21, 2018 8.0 0.05 0.75
ACAD 180921P00009000 P Sep 21, 2018 9.0 0.05 2.00
ACAD 180921P00010000 P Sep 21, 2018 10.0 0.25 0.55
ACAD 180921P00011000 P Sep 21, 2018 11.0 0.40 1.05
ACAD 180921P00012000 P Sep 21, 2018 12.0 0.50 1.00
ACAD 180921P00013000 P Sep 21, 2018 13.0 0.60 1.25
ACAD 180921P00014000 P Sep 21, 2018 14.0 0.65 1.70
ACAD 180921P00015000 P Sep 21, 2018 15.0 0.80 2.95
ACAD 180921P00016000 P Sep 21, 2018 16.0 1.20 2.75
ACAD 180921P00017000 P Sep 21, 2018 17.0 1.75 3.50
ACAD 180921P00018000 P Sep 21, 2018 18.0 1.75 2.90
ACAD 180921P00019000 P Sep 21, 2018 19.0 2.30 3.40
ACAD 180921P00020000 P Sep 21, 2018 20.0 2.90 3.70
ACAD 180921P00021000 P Sep 21, 2018 21.0 3.70 4.70
ACAD 180921P00022000 P Sep 21, 2018 22.0 4.40 5.60
ACAD 180921P00023000 P Sep 21, 2018 23.0 4.90 5.60
ACAD 180921P00024000 P Sep 21, 2018 24.0 5.50 6.20
ACAD 180921P00025000 P Sep 21, 2018 25.0 6.20 6.90
ACAD 180921P00026000 P Sep 21, 2018 26.0 7.00 8.00
ACAD 180921P00027000 P Sep 21, 2018 27.0 7.50 9.30
ACAD 180921P00028000 P Sep 21, 2018 28.0 8.40 11.30
ACAD 180921P00029000 P Sep 21, 2018 29.0 9.30 10.30
ACAD 180921P00030000 P Sep 21, 2018 30.0 10.00 12.00
ACAD 180921P00031000 P Sep 21, 2018 31.0 11.30 13.80
ACAD 180921P00032000 P Sep 21, 2018 32.0 12.10 12.90
ACAD 180921P00033000 P Sep 21, 2018 33.0 12.90 13.70
ACAD 180921P00034000 P Sep 21, 2018 34.0 13.80 15.20
ACAD 180921P00035000 P Sep 21, 2018 35.0 14.70 16.10
ACAD 180921P00036000 P Sep 21, 2018 36.0 15.80 18.50
ACAD 180921P00037000 P Sep 21, 2018 37.0 16.70 19.60
ACAD 180921P00038000 P Sep 21, 2018 38.0 17.60 20.40
ACAD 180921P00039000 P Sep 21, 2018 39.0 18.50 21.40
ACAD 180921P00040000 P Sep 21, 2018 40.0 19.40 22.60
ACAD 180921P00041000 P Sep 21, 2018 41.0 20.50 23.60
ACAD 180921P00042000 P Sep 21, 2018 42.0 21.40 24.60
ACAD 180921P00043000 P Sep 21, 2018 43.0 22.40 25.60
ACAD 180921P00044000 P Sep 21, 2018 44.0 23.50 26.60
ACAD 180921P00045000 P Sep 21, 2018 45.0 24.70 27.40
ACAD 180921P00046000 P Sep 21, 2018 46.0 25.50 28.60
ACAD 180921P00047000 P Sep 21, 2018 47.0 26.50 29.60
ACAD 180921P00048000 P Sep 21, 2018 48.0 27.50 30.60
ACAD 190118C00005000 C Jan 18, 2019 5.0 12.80 17.30
ACAD 190118C00008000 C Jan 18, 2019 8.0 10.10 14.40
ACAD 190118C00010000 C Jan 18, 2019 10.0 8.30 12.40
ACAD 190118C00013000 C Jan 18, 2019 13.0 7.80 9.20
ACAD 190118C00015000 C Jan 18, 2019 15.0 6.60 7.60
ACAD 190118C00018000 C Jan 18, 2019 18.0 5.20 6.10
ACAD 190118C00020000 C Jan 18, 2019 20.0 4.20 5.20
ACAD 190118C00023000 C Jan 18, 2019 23.0 2.85 3.90
ACAD 190118C00025000 C Jan 18, 2019 25.0 2.65 3.40
ACAD 190118C00027000 C Jan 18, 2019 27.0 1.90 2.55
ACAD 190118C00030000 C Jan 18, 2019 30.0 1.00 2.45
ACAD 190118C00032000 C Jan 18, 2019 32.0 0.65 1.55
ACAD 190118C00035000 C Jan 18, 2019 35.0 0.20 1.40
ACAD 190118C00037000 C Jan 18, 2019 37.0 0.25 0.95
ACAD 190118C00040000 C Jan 18, 2019 40.0 0.15 0.60
ACAD 190118C00045000 C Jan 18, 2019 45.0 0.10 0.40
ACAD 190118C00050000 C Jan 18, 2019 50.0 0.05 0.85
ACAD 190118C00055000 C Jan 18, 2019 55.0 0.00 0.55
ACAD 190118P00005000 P Jan 18, 2019 5.0 0.00 0.35
ACAD 190118P00008000 P Jan 18, 2019 8.0 0.00 1.85
ACAD 190118P00010000 P Jan 18, 2019 10.0 0.40 0.95
ACAD 190118P00013000 P Jan 18, 2019 13.0 1.00 1.60
ACAD 190118P00015000 P Jan 18, 2019 15.0 1.80 2.95
ACAD 190118P00018000 P Jan 18, 2019 18.0 1.30 3.80
ACAD 190118P00020000 P Jan 18, 2019 20.0 4.10 5.00
ACAD 190118P00023000 P Jan 18, 2019 23.0 5.80 6.60
ACAD 190118P00025000 P Jan 18, 2019 25.0 7.20 8.80
ACAD 190118P00027000 P Jan 18, 2019 27.0 8.50 9.80
ACAD 190118P00030000 P Jan 18, 2019 30.0 11.00 11.70
ACAD 190118P00032000 P Jan 18, 2019 32.0 12.70 13.20
ACAD 190118P00035000 P Jan 18, 2019 35.0 15.20 16.20
ACAD 190118P00037000 P Jan 18, 2019 37.0 17.10 19.50
ACAD 190118P00040000 P Jan 18, 2019 40.0 19.90 20.90
ACAD 190118P00045000 P Jan 18, 2019 45.0 23.20 27.60
ACAD 190118P00050000 P Jan 18, 2019 50.0 28.20 32.50
ACAD 190118P00055000 P Jan 18, 2019 55.0 33.10 37.50
ACAD 200117C00005000 C Jan 17, 2020 5.0 13.40 17.30
ACAD 200117C00008000 C Jan 17, 2020 8.0 11.10 15.20
ACAD 200117C00010000 C Jan 17, 2020 10.0 10.10 13.70
ACAD 200117C00013000 C Jan 17, 2020 13.0 8.10 12.00
ACAD 200117C00015000 C Jan 17, 2020 15.0 8.00 10.80
ACAD 200117C00018000 C Jan 17, 2020 18.0 5.60 9.40
ACAD 200117C00020000 C Jan 17, 2020 20.0 4.50 8.60
ACAD 200117C00023000 C Jan 17, 2020 23.0 3.60 7.60
ACAD 200117C00025000 C Jan 17, 2020 25.0 3.20 7.00
ACAD 200117C00027000 C Jan 17, 2020 27.0 3.30 6.60
ACAD 200117C00030000 C Jan 17, 2020 30.0 2.25 4.50
ACAD 200117C00032000 C Jan 17, 2020 32.0 1.75 3.40
ACAD 200117C00035000 C Jan 17, 2020 35.0 0.65 4.90
ACAD 200117C00037000 C Jan 17, 2020 37.0 0.85 4.70
ACAD 200117C00040000 C Jan 17, 2020 40.0 0.75 3.80
ACAD 200117C00045000 C Jan 17, 2020 45.0 0.75 4.90
ACAD 200117P00005000 P Jan 17, 2020 5.0 0.00 2.05
ACAD 200117P00008000 P Jan 17, 2020 8.0 0.35 3.40
ACAD 200117P00010000 P Jan 17, 2020 10.0 0.85 4.20
ACAD 200117P00013000 P Jan 17, 2020 13.0 1.70 3.60
ACAD 200117P00015000 P Jan 17, 2020 15.0 1.30 5.30
ACAD 200117P00018000 P Jan 17, 2020 18.0 3.20 7.50
ACAD 200117P00020000 P Jan 17, 2020 20.0 3.90 6.90
ACAD 200117P00023000 P Jan 17, 2020 23.0 5.70 10.00
ACAD 200117P00025000 P Jan 17, 2020 25.0 8.40 11.60
ACAD 200117P00027000 P Jan 17, 2020 27.0 8.50 13.00
ACAD 200117P00030000 P Jan 17, 2020 30.0 11.40 14.70
ACAD 200117P00032000 P Jan 17, 2020 32.0 12.70 16.50
ACAD 200117P00035000 P Jan 17, 2020 35.0 15.30 18.80
ACAD 200117P00037000 P Jan 17, 2020 37.0 16.50 20.60
ACAD 200117P00040000 P Jan 17, 2020 40.0 20.00 22.70
ACAD 200117P00045000 P Jan 17, 2020 45.0 23.50 27.60
OPRA data is delayed 15 minutes.