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 (2014-08-15)Premium Content

Accenture Plc New (ACN)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACN 140822C00057500 C 08/22/14 57.5 21.70 23.30
ACN 140822C00060000 C 08/22/14 60.0 18.70 21.70
ACN 140822C00062500 C 08/22/14 62.5 16.60 19.20
ACN 140822C00065000 C 08/22/14 65.0 14.80 16.10
ACN 140822C00067500 C 08/22/14 67.5 11.60 13.30
ACN 140822C00069000 C 08/22/14 69.0 11.00 11.90
ACN 140822C00069500 C 08/22/14 69.5 10.50 11.30
ACN 140822C00070000 C 08/22/14 70.0 10.00 11.10
ACN 140822C00070500 C 08/22/14 70.5 9.00 10.10
ACN 140822C00071000 C 08/22/14 71.0 8.50 9.60
ACN 140822C00071500 C 08/22/14 71.5 8.00 9.10
ACN 140822C00072000 C 08/22/14 72.0 7.50 8.60
ACN 140822C00072500 C 08/22/14 72.5 7.00 8.10
ACN 140822C00073000 C 08/22/14 73.0 6.50 7.60
ACN 140822C00073500 C 08/22/14 73.5 6.00 7.10
ACN 140822C00074000 C 08/22/14 74.0 5.50 6.60
ACN 140822C00074500 C 08/22/14 74.5 5.00 6.10
ACN 140822C00075000 C 08/22/14 75.0 4.50 5.60
ACN 140822C00076000 C 08/22/14 76.0 3.60 4.60
ACN 140822C00077000 C 08/22/14 77.0 2.60 3.60
ACN 140822C00078000 C 08/22/14 78.0 1.65 2.55
ACN 140822C00079000 C 08/22/14 79.0 1.00 1.60
ACN 140822C00080000 C 08/22/14 80.0 0.55 0.70
ACN 140822C00081000 C 08/22/14 81.0 0.10 0.20
ACN 140822C00082000 C 08/22/14 82.0 0.00 0.05
ACN 140822C00083000 C 08/22/14 83.0 0.00 0.05
ACN 140822C00084000 C 08/22/14 84.0 0.00 0.05
ACN 140822C00085000 C 08/22/14 85.0 0.00 0.05
ACN 140822C00086000 C 08/22/14 86.0 0.00 0.05
ACN 140822C00087000 C 08/22/14 87.0 0.00 0.05
ACN 140822C00088000 C 08/22/14 88.0 0.00 0.05
ACN 140822C00089000 C 08/22/14 89.0 0.00 0.05
ACN 140822C00090000 C 08/22/14 90.0 0.00 0.05
ACN 140822C00091000 C 08/22/14 91.0 0.00 0.05
ACN 140822C00092000 C 08/22/14 92.0 0.00 0.05
ACN 140822C00093000 C 08/22/14 93.0 0.00 0.05
ACN 140822C00094000 C 08/22/14 94.0 0.00 0.05
ACN 140822C00095000 C 08/22/14 95.0 0.00 0.05
ACN 140822C00096000 C 08/22/14 96.0 0.00 0.05
ACN 140822C00097000 C 08/22/14 97.0 0.00 0.05
ACN 140822C00098000 C 08/22/14 98.0 0.00 0.05
ACN 140822C00099000 C 08/22/14 99.0 0.00 0.05
ACN 140822C00100000 C 08/22/14 100.0 0.00 0.05
ACN 140822C00101000 C 08/22/14 101.0 0.00 0.05
ACN 140822C00102000 C 08/22/14 102.0 0.00 0.05
ACN 140822C00105000 C 08/22/14 105.0 0.00 0.05
ACN 140822P00057500 P 08/22/14 57.5 0.00 0.05
ACN 140822P00060000 P 08/22/14 60.0 0.00 0.05
ACN 140822P00062500 P 08/22/14 62.5 0.00 0.05
ACN 140822P00065000 P 08/22/14 65.0 0.00 0.05
ACN 140822P00067500 P 08/22/14 67.5 0.00 0.05
ACN 140822P00069000 P 08/22/14 69.0 0.00 0.05
ACN 140822P00069500 P 08/22/14 69.5 0.00 0.05
ACN 140822P00070000 P 08/22/14 70.0 0.00 0.05
ACN 140822P00070500 P 08/22/14 70.5 0.00 0.05
ACN 140822P00071000 P 08/22/14 71.0 0.00 0.05
ACN 140822P00071500 P 08/22/14 71.5 0.00 0.05
ACN 140822P00072000 P 08/22/14 72.0 0.00 0.05
ACN 140822P00072500 P 08/22/14 72.5 0.00 0.05
ACN 140822P00073000 P 08/22/14 73.0 0.00 0.05
ACN 140822P00073500 P 08/22/14 73.5 0.00 0.05
ACN 140822P00074000 P 08/22/14 74.0 0.00 0.05
ACN 140822P00074500 P 08/22/14 74.5 0.00 0.05
ACN 140822P00075000 P 08/22/14 75.0 0.00 0.05
ACN 140822P00076000 P 08/22/14 76.0 0.00 0.05
ACN 140822P00077000 P 08/22/14 77.0 0.00 0.05
ACN 140822P00078000 P 08/22/14 78.0 0.00 0.10
ACN 140822P00079000 P 08/22/14 79.0 0.05 0.15
ACN 140822P00080000 P 08/22/14 80.0 0.20 0.30
ACN 140822P00081000 P 08/22/14 81.0 0.70 0.90
ACN 140822P00082000 P 08/22/14 82.0 1.50 1.85
ACN 140822P00083000 P 08/22/14 83.0 2.45 2.85
ACN 140822P00084000 P 08/22/14 84.0 3.40 3.90
ACN 140822P00085000 P 08/22/14 85.0 4.40 5.50
ACN 140822P00086000 P 08/22/14 86.0 5.40 5.90
ACN 140822P00087000 P 08/22/14 87.0 6.40 6.90
ACN 140822P00088000 P 08/22/14 88.0 7.40 7.90
ACN 140822P00089000 P 08/22/14 89.0 8.40 8.90
ACN 140822P00090000 P 08/22/14 90.0 9.40 10.90
ACN 140822P00091000 P 08/22/14 91.0 10.40 11.50
ACN 140822P00092000 P 08/22/14 92.0 11.30 12.10
ACN 140822P00093000 P 08/22/14 93.0 11.90 13.90
ACN 140822P00094000 P 08/22/14 94.0 12.90 14.90
ACN 140822P00095000 P 08/22/14 95.0 14.30 15.10
ACN 140822P00096000 P 08/22/14 96.0 14.50 16.90
ACN 140822P00097000 P 08/22/14 97.0 16.30 17.90
ACN 140822P00098000 P 08/22/14 98.0 17.10 19.10
ACN 140822P00099000 P 08/22/14 99.0 17.30 20.30
ACN 140822P00100000 P 08/22/14 100.0 18.30 21.30
ACN 140822P00101000 P 08/22/14 101.0 20.30 21.70
ACN 140822P00102000 P 08/22/14 102.0 21.30 22.70
ACN 140822P00105000 P 08/22/14 105.0 24.20 25.50
ACN 140829C00070000 C 08/29/14 70.0 8.90 10.60
ACN 140829C00070500 C 08/29/14 70.5 9.60 10.10
ACN 140829C00071000 C 08/29/14 71.0 9.10 9.60
ACN 140829C00071500 C 08/29/14 71.5 8.60 9.10
ACN 140829C00072000 C 08/29/14 72.0 7.50 8.60
ACN 140829C00072500 C 08/29/14 72.5 7.00 8.10
ACN 140829C00073000 C 08/29/14 73.0 6.30 7.60
ACN 140829C00073500 C 08/29/14 73.5 6.10 7.10
ACN 140829C00074000 C 08/29/14 74.0 6.10 6.60
ACN 140829C00074500 C 08/29/14 74.5 5.10 6.10
ACN 140829C00075000 C 08/29/14 75.0 4.60 5.60
ACN 140829C00076000 C 08/29/14 76.0 3.60 4.60
ACN 140829C00077000 C 08/29/14 77.0 2.70 3.60
ACN 140829C00078000 C 08/29/14 78.0 2.05 2.65
ACN 140829C00079000 C 08/29/14 79.0 1.40 1.75
ACN 140829C00080000 C 08/29/14 80.0 0.80 0.95
ACN 140829C00081000 C 08/29/14 81.0 0.30 0.40
ACN 140829C00082000 C 08/29/14 82.0 0.05 0.15
ACN 140829C00083000 C 08/29/14 83.0 0.00 0.05
ACN 140829C00084000 C 08/29/14 84.0 0.00 0.05
ACN 140829C00085000 C 08/29/14 85.0 0.00 0.05
ACN 140829C00086000 C 08/29/14 86.0 0.00 0.05
ACN 140829C00087000 C 08/29/14 87.0 0.00 0.05
ACN 140829C00088000 C 08/29/14 88.0 0.00 0.05
ACN 140829C00089000 C 08/29/14 89.0 0.00 0.05
ACN 140829C00090000 C 08/29/14 90.0 0.00 0.05
ACN 140829C00091000 C 08/29/14 91.0 0.00 0.05
ACN 140829C00092000 C 08/29/14 92.0 0.00 0.05
ACN 140829C00093000 C 08/29/14 93.0 0.00 0.05
ACN 140829C00094000 C 08/29/14 94.0 0.00 0.05
ACN 140829C00095000 C 08/29/14 95.0 0.00 0.05
ACN 140829C00096000 C 08/29/14 96.0 0.00 0.05
ACN 140829C00097000 C 08/29/14 97.0 0.00 0.05
ACN 140829P00070000 P 08/29/14 70.0 0.00 0.05
ACN 140829P00070500 P 08/29/14 70.5 0.00 0.05
ACN 140829P00071000 P 08/29/14 71.0 0.00 0.05
ACN 140829P00071500 P 08/29/14 71.5 0.00 0.05
ACN 140829P00072000 P 08/29/14 72.0 0.00 0.05
ACN 140829P00072500 P 08/29/14 72.5 0.00 0.05
ACN 140829P00073000 P 08/29/14 73.0 0.00 0.05
ACN 140829P00073500 P 08/29/14 73.5 0.00 0.05
ACN 140829P00074000 P 08/29/14 74.0 0.00 0.05
ACN 140829P00074500 P 08/29/14 74.5 0.00 0.05
ACN 140829P00075000 P 08/29/14 75.0 0.00 0.10
ACN 140829P00076000 P 08/29/14 76.0 0.00 0.10
ACN 140829P00077000 P 08/29/14 77.0 0.00 0.15
ACN 140829P00078000 P 08/29/14 78.0 0.05 0.20
ACN 140829P00079000 P 08/29/14 79.0 0.15 0.30
ACN 140829P00080000 P 08/29/14 80.0 0.45 0.55
ACN 140829P00081000 P 08/29/14 81.0 0.90 1.10
ACN 140829P00082000 P 08/29/14 82.0 1.60 2.05
ACN 140829P00083000 P 08/29/14 83.0 2.50 3.50
ACN 140829P00084000 P 08/29/14 84.0 3.40 4.50
ACN 140829P00085000 P 08/29/14 85.0 4.40 5.50
ACN 140829P00086000 P 08/29/14 86.0 5.40 6.40
ACN 140829P00087000 P 08/29/14 87.0 6.40 7.40
ACN 140829P00088000 P 08/29/14 88.0 7.40 8.50
ACN 140829P00089000 P 08/29/14 89.0 8.40 9.50
ACN 140829P00090000 P 08/29/14 90.0 8.60 10.60
ACN 140829P00091000 P 08/29/14 91.0 9.90 11.90
ACN 140829P00092000 P 08/29/14 92.0 10.10 12.70
ACN 140829P00093000 P 08/29/14 93.0 11.10 13.90
ACN 140829P00094000 P 08/29/14 94.0 12.00 15.00
ACN 140829P00095000 P 08/29/14 95.0 13.20 16.30
ACN 140829P00096000 P 08/29/14 96.0 14.00 17.10
ACN 140829P00097000 P 08/29/14 97.0 16.30 17.60
ACN 140905C00070000 C 09/05/14 70.0 8.90 10.60
ACN 140905C00070500 C 09/05/14 70.5 9.60 10.20
ACN 140905C00071000 C 09/05/14 71.0 9.10 9.60
ACN 140905C00071500 C 09/05/14 71.5 7.60 9.10
ACN 140905C00072000 C 09/05/14 72.0 7.00 8.60
ACN 140905C00072500 C 09/05/14 72.5 6.80 8.10
ACN 140905C00073000 C 09/05/14 73.0 6.00 7.60
ACN 140905C00073500 C 09/05/14 73.5 6.60 7.10
ACN 140905C00074000 C 09/05/14 74.0 5.60 6.60
ACN 140905C00074500 C 09/05/14 74.5 5.10 6.10
ACN 140905C00075000 C 09/05/14 75.0 4.60 5.60
ACN 140905C00076000 C 09/05/14 76.0 4.20 4.60
ACN 140905C00077000 C 09/05/14 77.0 2.75 3.80
ACN 140905C00078000 C 09/05/14 78.0 1.90 2.75
ACN 140905C00079000 C 09/05/14 79.0 1.65 1.85
ACN 140905C00080000 C 09/05/14 80.0 0.95 1.05
ACN 140905C00081000 C 09/05/14 81.0 0.45 0.60
ACN 140905C00082000 C 09/05/14 82.0 0.20 0.25
ACN 140905C00083000 C 09/05/14 83.0 0.00 0.10
ACN 140905C00084000 C 09/05/14 84.0 0.00 0.05
ACN 140905C00085000 C 09/05/14 85.0 0.00 0.05
ACN 140905C00086000 C 09/05/14 86.0 0.00 0.05
ACN 140905C00087000 C 09/05/14 87.0 0.00 0.05
ACN 140905C00088000 C 09/05/14 88.0 0.00 0.05
ACN 140905C00089000 C 09/05/14 89.0 0.00 0.05
ACN 140905C00090000 C 09/05/14 90.0 0.00 0.05
ACN 140905C00091000 C 09/05/14 91.0 0.00 0.05
ACN 140905C00092000 C 09/05/14 92.0 0.00 0.05
ACN 140905C00093000 C 09/05/14 93.0 0.00 0.05
ACN 140905C00094000 C 09/05/14 94.0 0.00 0.05
ACN 140905C00095000 C 09/05/14 95.0 0.00 0.05
ACN 140905C00096000 C 09/05/14 96.0 0.00 0.05
ACN 140905C00097000 C 09/05/14 97.0 0.00 0.05
ACN 140905P00070000 P 09/05/14 70.0 0.00 0.05
ACN 140905P00070500 P 09/05/14 70.5 0.00 0.05
ACN 140905P00071000 P 09/05/14 71.0 0.00 0.05
ACN 140905P00071500 P 09/05/14 71.5 0.00 0.05
ACN 140905P00072000 P 09/05/14 72.0 0.00 0.05
ACN 140905P00072500 P 09/05/14 72.5 0.00 0.10
ACN 140905P00073000 P 09/05/14 73.0 0.00 0.10
ACN 140905P00073500 P 09/05/14 73.5 0.00 0.10
ACN 140905P00074000 P 09/05/14 74.0 0.00 0.10
ACN 140905P00074500 P 09/05/14 74.5 0.00 0.10
ACN 140905P00075000 P 09/05/14 75.0 0.00 0.10
ACN 140905P00076000 P 09/05/14 76.0 0.05 0.15
ACN 140905P00077000 P 09/05/14 77.0 0.10 0.20
ACN 140905P00078000 P 09/05/14 78.0 0.15 0.30
ACN 140905P00079000 P 09/05/14 79.0 0.30 0.45
ACN 140905P00080000 P 09/05/14 80.0 0.60 0.75
ACN 140905P00081000 P 09/05/14 81.0 1.05 1.25
ACN 140905P00082000 P 09/05/14 82.0 1.70 2.15
ACN 140905P00083000 P 09/05/14 83.0 2.50 3.50
ACN 140905P00084000 P 09/05/14 84.0 3.40 4.50
ACN 140905P00085000 P 09/05/14 85.0 4.40 5.50
ACN 140905P00086000 P 09/05/14 86.0 5.40 5.90
ACN 140905P00087000 P 09/05/14 87.0 6.40 6.90
ACN 140905P00088000 P 09/05/14 88.0 7.40 7.90
ACN 140905P00089000 P 09/05/14 89.0 8.40 9.40
ACN 140905P00090000 P 09/05/14 90.0 8.50 10.00
ACN 140905P00091000 P 09/05/14 91.0 9.90 11.20
ACN 140905P00092000 P 09/05/14 92.0 10.20 13.20
ACN 140905P00093000 P 09/05/14 93.0 11.00 14.20
ACN 140905P00094000 P 09/05/14 94.0 12.40 15.90
ACN 140905P00095000 P 09/05/14 95.0 13.40 16.90
ACN 140905P00096000 P 09/05/14 96.0 14.00 17.30
ACN 140905P00097000 P 09/05/14 97.0 16.20 17.40
ACN 140912C00070000 C 09/12/14 70.0 9.60 10.60
ACN 140912C00070500 C 09/12/14 70.5 9.10 10.10
ACN 140912C00071000 C 09/12/14 71.0 8.60 9.60
ACN 140912C00071500 C 09/12/14 71.5 8.10 9.10
ACN 140912C00072000 C 09/12/14 72.0 8.10 8.60
ACN 140912C00072500 C 09/12/14 72.5 7.10 8.10
ACN 140912C00073000 C 09/12/14 73.0 7.10 7.60
ACN 140912C00073500 C 09/12/14 73.5 6.10 7.10
ACN 140912C00074000 C 09/12/14 74.0 5.70 6.70
ACN 140912C00074500 C 09/12/14 74.5 5.10 6.20
ACN 140912C00075000 C 09/12/14 75.0 4.70 5.70
ACN 140912C00076000 C 09/12/14 76.0 4.20 4.70
ACN 140912C00077000 C 09/12/14 77.0 3.30 3.80
ACN 140912C00078000 C 09/12/14 78.0 2.45 2.85
ACN 140912C00079000 C 09/12/14 79.0 1.75 2.00
ACN 140912C00080000 C 09/12/14 80.0 1.10 1.30
ACN 140912C00081000 C 09/12/14 81.0 0.60 0.75
ACN 140912C00082000 C 09/12/14 82.0 0.25 0.40
ACN 140912C00083000 C 09/12/14 83.0 0.10 0.20
ACN 140912C00084000 C 09/12/14 84.0 0.00 0.10
ACN 140912C00085000 C 09/12/14 85.0 0.00 0.05
ACN 140912C00086000 C 09/12/14 86.0 0.00 0.05
ACN 140912C00087000 C 09/12/14 87.0 0.00 0.05
ACN 140912C00088000 C 09/12/14 88.0 0.00 0.05
ACN 140912C00089000 C 09/12/14 89.0 0.00 0.05
ACN 140912C00090000 C 09/12/14 90.0 0.00 0.05
ACN 140912C00091000 C 09/12/14 91.0 0.00 0.05
ACN 140912C00092000 C 09/12/14 92.0 0.00 0.05
ACN 140912C00093000 C 09/12/14 93.0 0.00 0.05
ACN 140912C00094000 C 09/12/14 94.0 0.00 0.05
ACN 140912C00095000 C 09/12/14 95.0 0.00 0.05
ACN 140912C00096000 C 09/12/14 96.0 0.00 0.05
ACN 140912C00097000 C 09/12/14 97.0 0.00 0.05
ACN 140912P00070000 P 09/12/14 70.0 0.00 0.05
ACN 140912P00070500 P 09/12/14 70.5 0.00 0.10
ACN 140912P00071000 P 09/12/14 71.0 0.00 0.10
ACN 140912P00071500 P 09/12/14 71.5 0.00 0.10
ACN 140912P00072000 P 09/12/14 72.0 0.00 0.10
ACN 140912P00072500 P 09/12/14 72.5 0.00 0.10
ACN 140912P00073000 P 09/12/14 73.0 0.00 0.10
ACN 140912P00073500 P 09/12/14 73.5 0.00 0.10
ACN 140912P00074000 P 09/12/14 74.0 0.05 0.15
ACN 140912P00074500 P 09/12/14 74.5 0.05 0.15
ACN 140912P00075000 P 09/12/14 75.0 0.05 0.15
ACN 140912P00076000 P 09/12/14 76.0 0.10 0.20
ACN 140912P00077000 P 09/12/14 77.0 0.15 0.30
ACN 140912P00078000 P 09/12/14 78.0 0.25 0.40
ACN 140912P00079000 P 09/12/14 79.0 0.45 0.60
ACN 140912P00080000 P 09/12/14 80.0 0.75 0.90
ACN 140912P00081000 P 09/12/14 81.0 1.25 1.40
ACN 140912P00082000 P 09/12/14 82.0 1.80 2.20
ACN 140912P00083000 P 09/12/14 83.0 2.60 3.60
ACN 140912P00084000 P 09/12/14 84.0 3.50 4.20
ACN 140912P00085000 P 09/12/14 85.0 4.50 5.50
ACN 140912P00086000 P 09/12/14 86.0 5.40 6.50
ACN 140912P00087000 P 09/12/14 87.0 6.30 7.50
ACN 140912P00088000 P 09/12/14 88.0 7.40 8.40
ACN 140912P00089000 P 09/12/14 89.0 8.40 8.90
ACN 140912P00090000 P 09/12/14 90.0 8.80 10.30
ACN 140912P00091000 P 09/12/14 91.0 10.30 10.90
ACN 140912P00092000 P 09/12/14 92.0 10.40 13.30
ACN 140912P00093000 P 09/12/14 93.0 11.70 14.30
ACN 140912P00094000 P 09/12/14 94.0 12.50 15.30
ACN 140912P00095000 P 09/12/14 95.0 13.20 16.30
ACN 140912P00096000 P 09/12/14 96.0 14.20 17.30
ACN 140912P00097000 P 09/12/14 97.0 16.00 17.70
ACN 140920C00065000 C 09/20/14 65.0 14.20 15.90
ACN 140920C00068500 C 09/20/14 68.5 11.60 12.10
ACN 140920C00069000 C 09/20/14 69.0 10.70 11.60
ACN 140920C00069500 C 09/20/14 69.5 10.20 11.10
ACN 140920C00070000 C 09/20/14 70.0 9.70 10.60
ACN 140920C00070500 C 09/20/14 70.5 9.30 10.10
ACN 140920C00071000 C 09/20/14 71.0 9.20 9.60
ACN 140920C00071500 C 09/20/14 71.5 8.70 9.10
ACN 140920C00072000 C 09/20/14 72.0 8.00 8.60
ACN 140920C00072500 C 09/20/14 72.5 7.20 8.20
ACN 140920C00073000 C 09/20/14 73.0 6.70 7.70
ACN 140920C00073500 C 09/20/14 73.5 6.70 7.20
ACN 140920C00074000 C 09/20/14 74.0 6.20 6.70
ACN 140920C00074500 C 09/20/14 74.5 5.20 6.20
ACN 140920C00075000 C 09/20/14 75.0 4.80 5.70
ACN 140920C00076000 C 09/20/14 76.0 3.80 4.80
ACN 140920C00077500 C 09/20/14 77.5 2.60 3.40
ACN 140920C00079000 C 09/20/14 79.0 1.95 2.10
ACN 140920C00080000 C 09/20/14 80.0 1.30 1.40
ACN 140920C00081000 C 09/20/14 81.0 0.75 0.85
ACN 140920C00082500 C 09/20/14 82.5 0.30 0.40
ACN 140920C00084000 C 09/20/14 84.0 0.05 0.15
ACN 140920C00085000 C 09/20/14 85.0 0.00 0.10
ACN 140920C00086000 C 09/20/14 86.0 0.00 0.05
ACN 140920C00087500 C 09/20/14 87.5 0.00 0.05
ACN 140920C00089000 C 09/20/14 89.0 0.00 0.05
ACN 140920C00090000 C 09/20/14 90.0 0.00 0.05
ACN 140920C00091000 C 09/20/14 91.0 0.00 0.05
ACN 140920C00094000 C 09/20/14 94.0 0.00 0.05
ACN 140920C00095000 C 09/20/14 95.0 0.00 0.05
ACN 140920C00096000 C 09/20/14 96.0 0.00 0.05
ACN 140920C00099000 C 09/20/14 99.0 0.00 0.05
ACN 140920C00100000 C 09/20/14 100.0 0.00 0.05
ACN 140920C00101000 C 09/20/14 101.0 0.00 0.05
ACN 140920P00065000 P 09/20/14 65.0 0.00 0.05
ACN 140920P00068500 P 09/20/14 68.5 0.00 0.10
ACN 140920P00069000 P 09/20/14 69.0 0.00 0.10
ACN 140920P00069500 P 09/20/14 69.5 0.00 0.05
ACN 140920P00070000 P 09/20/14 70.0 0.05 0.10
ACN 140920P00070500 P 09/20/14 70.5 0.05 0.10
ACN 140920P00071000 P 09/20/14 71.0 0.05 0.10
ACN 140920P00071500 P 09/20/14 71.5 0.05 0.10
ACN 140920P00072000 P 09/20/14 72.0 0.05 0.15
ACN 140920P00072500 P 09/20/14 72.5 0.05 0.15
ACN 140920P00073000 P 09/20/14 73.0 0.05 0.15
ACN 140920P00073500 P 09/20/14 73.5 0.05 0.15
ACN 140920P00074000 P 09/20/14 74.0 0.05 0.20
ACN 140920P00074500 P 09/20/14 74.5 0.10 0.20
ACN 140920P00075000 P 09/20/14 75.0 0.10 0.20
ACN 140920P00076000 P 09/20/14 76.0 0.15 0.25
ACN 140920P00077500 P 09/20/14 77.5 0.35 0.45
ACN 140920P00079000 P 09/20/14 79.0 0.60 0.70
ACN 140920P00080000 P 09/20/14 80.0 0.90 1.05
ACN 140920P00081000 P 09/20/14 81.0 1.40 1.50
ACN 140920P00082500 P 09/20/14 82.5 2.35 2.70
ACN 140920P00084000 P 09/20/14 84.0 3.60 4.00
ACN 140920P00085000 P 09/20/14 85.0 4.50 5.10
ACN 140920P00086000 P 09/20/14 86.0 5.50 5.90
ACN 140920P00087500 P 09/20/14 87.5 7.00 8.00
ACN 140920P00089000 P 09/20/14 89.0 8.40 9.50
ACN 140920P00090000 P 09/20/14 90.0 9.40 10.60
ACN 140920P00091000 P 09/20/14 91.0 9.90 11.60
ACN 140920P00094000 P 09/20/14 94.0 12.50 15.30
ACN 140920P00095000 P 09/20/14 95.0 13.00 16.30
ACN 140920P00096000 P 09/20/14 96.0 14.20 17.30
ACN 140920P00099000 P 09/20/14 99.0 17.00 20.30
ACN 140920P00100000 P 09/20/14 100.0 18.00 21.30
ACN 140920P00101000 P 09/20/14 101.0 20.40 21.90
ACN 140926C00069000 C 09/26/14 69.0 10.60 11.90
ACN 140926C00069500 C 09/26/14 69.5 10.10 11.40
ACN 140926C00070000 C 09/26/14 70.0 8.70 11.10
ACN 140926C00070500 C 09/26/14 70.5 9.20 10.40
ACN 140926C00071000 C 09/26/14 71.0 8.80 9.80
ACN 140926C00071500 C 09/26/14 71.5 8.30 9.40
ACN 140926C00072000 C 09/26/14 72.0 7.80 8.90
ACN 140926C00072500 C 09/26/14 72.5 7.30 8.40
ACN 140926C00073000 C 09/26/14 73.0 6.90 7.90
ACN 140926C00073500 C 09/26/14 73.5 6.40 7.50
ACN 140926C00074000 C 09/26/14 74.0 6.00 7.00
ACN 140926C00074500 C 09/26/14 74.5 5.50 6.50
ACN 140926C00075000 C 09/26/14 75.0 5.10 6.10
ACN 140926C00076000 C 09/26/14 76.0 4.30 5.20
ACN 140926C00077000 C 09/26/14 77.0 4.00 4.30
ACN 140926C00078000 C 09/26/14 78.0 3.20 3.50
ACN 140926C00079000 C 09/26/14 79.0 2.55 2.75
ACN 140926C00080000 C 09/26/14 80.0 1.90 2.15
ACN 140926C00081000 C 09/26/14 81.0 1.40 1.60
ACN 140926C00082000 C 09/26/14 82.0 0.95 1.10
ACN 140926C00083000 C 09/26/14 83.0 0.65 0.80
ACN 140926C00084000 C 09/26/14 84.0 0.40 0.55
ACN 140926C00085000 C 09/26/14 85.0 0.25 0.40
ACN 140926C00086000 C 09/26/14 86.0 0.15 0.30
ACN 140926C00087000 C 09/26/14 87.0 0.10 0.20
ACN 140926C00088000 C 09/26/14 88.0 0.05 0.15
ACN 140926C00089000 C 09/26/14 89.0 0.00 0.10
ACN 140926C00090000 C 09/26/14 90.0 0.00 0.10
ACN 140926C00091000 C 09/26/14 91.0 0.00 0.10
ACN 140926C00092000 C 09/26/14 92.0 0.00 0.05
ACN 140926C00093000 C 09/26/14 93.0 0.00 0.05
ACN 140926C00094000 C 09/26/14 94.0 0.00 0.05
ACN 140926C00095000 C 09/26/14 95.0 0.00 0.05
ACN 140926C00096000 C 09/26/14 96.0 0.00 0.05
ACN 140926C00097000 C 09/26/14 97.0 0.00 0.05
ACN 140926P00069000 P 09/26/14 69.0 0.10 0.20
ACN 140926P00069500 P 09/26/14 69.5 0.10 0.20
ACN 140926P00070000 P 09/26/14 70.0 0.10 0.20
ACN 140926P00070500 P 09/26/14 70.5 0.10 0.25
ACN 140926P00071000 P 09/26/14 71.0 0.15 0.25
ACN 140926P00071500 P 09/26/14 71.5 0.15 0.30
ACN 140926P00072000 P 09/26/14 72.0 0.20 0.30
ACN 140926P00072500 P 09/26/14 72.5 0.20 0.35
ACN 140926P00073000 P 09/26/14 73.0 0.25 0.35
ACN 140926P00073500 P 09/26/14 73.5 0.25 0.40
ACN 140926P00074000 P 09/26/14 74.0 0.30 0.45
ACN 140926P00074500 P 09/26/14 74.5 0.35 0.50
ACN 140926P00075000 P 09/26/14 75.0 0.40 0.55
ACN 140926P00076000 P 09/26/14 76.0 0.50 0.65
ACN 140926P00077000 P 09/26/14 77.0 0.70 0.85
ACN 140926P00078000 P 09/26/14 78.0 0.90 1.10
ACN 140926P00079000 P 09/26/14 79.0 1.20 1.40
ACN 140926P00080000 P 09/26/14 80.0 1.55 1.75
ACN 140926P00081000 P 09/26/14 81.0 2.00 2.25
ACN 140926P00082000 P 09/26/14 82.0 2.55 2.85
ACN 140926P00083000 P 09/26/14 83.0 3.20 3.50
ACN 140926P00084000 P 09/26/14 84.0 3.80 4.90
ACN 140926P00085000 P 09/26/14 85.0 4.70 5.80
ACN 140926P00086000 P 09/26/14 86.0 5.50 6.70
ACN 140926P00087000 P 09/26/14 87.0 6.40 7.60
ACN 140926P00088000 P 09/26/14 88.0 7.40 8.60
ACN 140926P00089000 P 09/26/14 89.0 8.40 9.50
ACN 140926P00090000 P 09/26/14 90.0 8.50 11.80
ACN 140926P00091000 P 09/26/14 91.0 9.70 11.60
ACN 140926P00092000 P 09/26/14 92.0 10.20 12.60
ACN 140926P00093000 P 09/26/14 93.0 11.40 14.50
ACN 140926P00094000 P 09/26/14 94.0 12.00 14.60
ACN 140926P00095000 P 09/26/14 95.0 13.00 15.60
ACN 140926P00096000 P 09/26/14 96.0 14.00 16.60
ACN 140926P00097000 P 09/26/14 97.0 15.60 17.60
ACN 141018C00065000 C 10/18/14 65.0 15.00 15.70
ACN 141018C00070000 C 10/18/14 70.0 9.70 10.80
ACN 141018C00072500 C 10/18/14 72.5 7.80 8.40
ACN 141018C00075000 C 10/18/14 75.0 5.20 6.10
ACN 141018C00077500 C 10/18/14 77.5 3.70 4.00
ACN 141018C00080000 C 10/18/14 80.0 2.10 2.20
ACN 141018C00082500 C 10/18/14 82.5 0.95 1.05
ACN 141018C00085000 C 10/18/14 85.0 0.35 0.50
ACN 141018C00087500 C 10/18/14 87.5 0.10 0.25
ACN 141018C00090000 C 10/18/14 90.0 0.00 0.15
ACN 141018C00095000 C 10/18/14 95.0 0.00 0.10
ACN 141018P00065000 P 10/18/14 65.0 0.05 0.15
ACN 141018P00070000 P 10/18/14 70.0 0.25 0.35
ACN 141018P00072500 P 10/18/14 72.5 0.45 0.60
ACN 141018P00075000 P 10/18/14 75.0 0.75 0.90
ACN 141018P00077500 P 10/18/14 77.5 1.35 1.45
ACN 141018P00080000 P 10/18/14 80.0 2.40 2.50
ACN 141018P00082500 P 10/18/14 82.5 3.90 4.10
ACN 141018P00085000 P 10/18/14 85.0 5.70 6.70
ACN 141018P00087500 P 10/18/14 87.5 8.00 8.60
ACN 141018P00090000 P 10/18/14 90.0 10.40 11.40
ACN 141018P00095000 P 10/18/14 95.0 15.30 16.80
ACN 141122C00050000 C 11/22/14 50.0 28.90 31.40
ACN 141122C00055000 C 11/22/14 55.0 23.70 26.50
ACN 141122C00060000 C 11/22/14 60.0 20.10 20.60
ACN 141122C00065000 C 11/22/14 65.0 14.50 15.70
ACN 141122C00070000 C 11/22/14 70.0 10.10 10.80
ACN 141122C00072500 C 11/22/14 72.5 7.90 8.40
ACN 141122C00075000 C 11/22/14 75.0 5.70 6.20
ACN 141122C00077500 C 11/22/14 77.5 3.90 4.20
ACN 141122C00080000 C 11/22/14 80.0 2.35 2.55
ACN 141122C00082500 C 11/22/14 82.5 1.25 1.35
ACN 141122C00085000 C 11/22/14 85.0 0.55 0.70
ACN 141122C00087500 C 11/22/14 87.5 0.20 0.35
ACN 141122C00090000 C 11/22/14 90.0 0.05 0.15
ACN 141122C00092500 C 11/22/14 92.5 0.00 0.10
ACN 141122C00095000 C 11/22/14 95.0 0.00 0.05
ACN 141122C00100000 C 11/22/14 100.0 0.00 0.05
ACN 141122C00105000 C 11/22/14 105.0 0.00 0.05
ACN 141122P00050000 P 11/22/14 50.0 0.00 0.10
ACN 141122P00055000 P 11/22/14 55.0 0.05 0.10
ACN 141122P00060000 P 11/22/14 60.0 0.10 0.20
ACN 141122P00065000 P 11/22/14 65.0 0.20 0.35
ACN 141122P00070000 P 11/22/14 70.0 0.45 0.55
ACN 141122P00072500 P 11/22/14 72.5 0.70 0.90
ACN 141122P00075000 P 11/22/14 75.0 1.10 1.20
ACN 141122P00077500 P 11/22/14 77.5 1.80 1.90
ACN 141122P00080000 P 11/22/14 80.0 2.85 2.95
ACN 141122P00082500 P 11/22/14 82.5 4.30 4.50
ACN 141122P00085000 P 11/22/14 85.0 6.10 6.30
ACN 141122P00087500 P 11/22/14 87.5 8.20 9.20
ACN 141122P00090000 P 11/22/14 90.0 10.50 11.50
ACN 141122P00092500 P 11/22/14 92.5 12.90 13.90
ACN 141122P00095000 P 11/22/14 95.0 15.00 16.60
ACN 141122P00100000 P 11/22/14 100.0 20.00 22.00
ACN 141122P00105000 P 11/22/14 105.0 24.60 25.90
ACN 150117C00035000 C 01/17/15 35.0 43.70 46.60
ACN 150117C00037500 C 01/17/15 37.5 41.20 44.70
ACN 150117C00040000 C 01/17/15 40.0 38.70 42.20
ACN 150117C00042500 C 01/17/15 42.5 36.50 38.90
ACN 150117C00045000 C 01/17/15 45.0 34.00 36.40
ACN 150117C00047500 C 01/17/15 47.5 31.20 34.60
ACN 150117C00050000 C 01/17/15 50.0 29.30 30.60
ACN 150117C00055000 C 01/17/15 55.0 25.00 25.60
ACN 150117C00057500 C 01/17/15 57.5 22.60 23.20
ACN 150117C00060000 C 01/17/15 60.0 19.70 20.70
ACN 150117C00062500 C 01/17/15 62.5 17.30 18.20
ACN 150117C00065000 C 01/17/15 65.0 14.80 15.80
ACN 150117C00067500 C 01/17/15 67.5 13.00 13.30
ACN 150117C00070000 C 01/17/15 70.0 10.70 11.00
ACN 150117C00072500 C 01/17/15 72.5 8.50 8.80
ACN 150117C00075000 C 01/17/15 75.0 6.50 6.80
ACN 150117C00077500 C 01/17/15 77.5 4.70 5.00
ACN 150117C00080000 C 01/17/15 80.0 3.20 3.50
ACN 150117C00082500 C 01/17/15 82.5 2.10 2.20
ACN 150117C00085000 C 01/17/15 85.0 1.30 1.45
ACN 150117C00087500 C 01/17/15 87.5 0.75 0.90
ACN 150117C00090000 C 01/17/15 90.0 0.40 0.55
ACN 150117C00092500 C 01/17/15 92.5 0.20 0.30
ACN 150117C00095000 C 01/17/15 95.0 0.10 0.20
ACN 150117C00100000 C 01/17/15 100.0 0.00 0.10
ACN 150117C00105000 C 01/17/15 105.0 0.00 0.05
ACN 150117C00110000 C 01/17/15 110.0 0.00 0.05
ACN 150117C00115000 C 01/17/15 115.0 0.00 0.05
ACN 150117C00120000 C 01/17/15 120.0 0.00 0.05
ACN 150117P00035000 P 01/17/15 35.0 0.00 0.05
ACN 150117P00037500 P 01/17/15 37.5 0.00 0.05
ACN 150117P00040000 P 01/17/15 40.0 0.00 0.05
ACN 150117P00042500 P 01/17/15 42.5 0.00 0.05
ACN 150117P00045000 P 01/17/15 45.0 0.00 0.05
ACN 150117P00047500 P 01/17/15 47.5 0.05 0.10
ACN 150117P00050000 P 01/17/15 50.0 0.05 0.15
ACN 150117P00055000 P 01/17/15 55.0 0.15 0.25
ACN 150117P00057500 P 01/17/15 57.5 0.20 0.30
ACN 150117P00060000 P 01/17/15 60.0 0.25 0.40
ACN 150117P00062500 P 01/17/15 62.5 0.35 0.55
ACN 150117P00065000 P 01/17/15 65.0 0.50 0.65
ACN 150117P00067500 P 01/17/15 67.5 0.70 0.90
ACN 150117P00070000 P 01/17/15 70.0 1.00 1.15
ACN 150117P00072500 P 01/17/15 72.5 1.40 1.55
ACN 150117P00075000 P 01/17/15 75.0 1.95 2.05
ACN 150117P00077500 P 01/17/15 77.5 2.75 2.90
ACN 150117P00080000 P 01/17/15 80.0 3.80 4.00
ACN 150117P00082500 P 01/17/15 82.5 5.20 5.40
ACN 150117P00085000 P 01/17/15 85.0 6.80 7.10
ACN 150117P00087500 P 01/17/15 87.5 8.80 9.00
ACN 150117P00090000 P 01/17/15 90.0 10.90 11.20
ACN 150117P00092500 P 01/17/15 92.5 13.20 13.50
ACN 150117P00095000 P 01/17/15 95.0 15.50 15.90
ACN 150117P00100000 P 01/17/15 100.0 20.30 21.40
ACN 150117P00105000 P 01/17/15 105.0 25.20 26.10
ACN 150117P00110000 P 01/17/15 110.0 30.00 32.00
ACN 150117P00115000 P 01/17/15 115.0 34.50 37.50
ACN 150117P00120000 P 01/17/15 120.0 39.50 41.60
ACN 150220C00040000 C 02/20/15 40.0 38.70 42.10
ACN 150220C00042500 C 02/20/15 42.5 36.20 39.60
ACN 150220C00045000 C 02/20/15 45.0 33.70 37.10
ACN 150220C00047500 C 02/20/15 47.5 31.80 34.60
ACN 150220C00050000 C 02/20/15 50.0 29.40 31.60
ACN 150220C00055000 C 02/20/15 55.0 24.60 26.10
ACN 150220C00060000 C 02/20/15 60.0 19.60 20.70
ACN 150220C00065000 C 02/20/15 65.0 15.40 15.80
ACN 150220C00070000 C 02/20/15 70.0 10.80 11.20
ACN 150220C00072500 C 02/20/15 72.5 8.70 9.00
ACN 150220C00075000 C 02/20/15 75.0 6.80 7.10
ACN 150220C00077500 C 02/20/15 77.5 5.10 5.40
ACN 150220C00080000 C 02/20/15 80.0 3.60 3.90
ACN 150220C00082500 C 02/20/15 82.5 2.50 2.65
ACN 150220C00085000 C 02/20/15 85.0 1.65 1.75
ACN 150220C00087500 C 02/20/15 87.5 1.00 1.15
ACN 150220C00090000 C 02/20/15 90.0 0.60 0.75
ACN 150220C00092500 C 02/20/15 92.5 0.30 0.45
ACN 150220C00095000 C 02/20/15 95.0 0.15 0.30
ACN 150220C00100000 C 02/20/15 100.0 0.05 0.15
ACN 150220C00105000 C 02/20/15 105.0 0.00 0.10
ACN 150220C00110000 C 02/20/15 110.0 0.00 0.05
ACN 150220C00115000 C 02/20/15 115.0 0.00 0.05
ACN 150220P00040000 P 02/20/15 40.0 0.00 0.05
ACN 150220P00042500 P 02/20/15 42.5 0.00 0.10
ACN 150220P00045000 P 02/20/15 45.0 0.05 0.10
ACN 150220P00047500 P 02/20/15 47.5 0.05 0.15
ACN 150220P00050000 P 02/20/15 50.0 0.10 0.20
ACN 150220P00055000 P 02/20/15 55.0 0.20 0.35
ACN 150220P00060000 P 02/20/15 60.0 0.35 0.55
ACN 150220P00065000 P 02/20/15 65.0 0.65 0.85
ACN 150220P00070000 P 02/20/15 70.0 1.25 1.40
ACN 150220P00072500 P 02/20/15 72.5 1.65 1.85
ACN 150220P00075000 P 02/20/15 75.0 2.30 2.50
ACN 150220P00077500 P 02/20/15 77.5 3.10 3.30
ACN 150220P00080000 P 02/20/15 80.0 4.20 4.40
ACN 150220P00082500 P 02/20/15 82.5 5.50 5.80
ACN 150220P00085000 P 02/20/15 85.0 7.10 7.40
ACN 150220P00087500 P 02/20/15 87.5 9.00 9.30
ACN 150220P00090000 P 02/20/15 90.0 11.00 11.40
ACN 150220P00092500 P 02/20/15 92.5 13.20 13.60
ACN 150220P00095000 P 02/20/15 95.0 15.50 16.10
ACN 150220P00100000 P 02/20/15 100.0 20.40 21.40
ACN 150220P00105000 P 02/20/15 105.0 25.10 26.50
ACN 150220P00110000 P 02/20/15 110.0 29.60 31.90
ACN 150220P00115000 P 02/20/15 115.0 35.20 36.80
ACN 160115C00040000 C 01/15/16 40.0 38.20 41.20
ACN 160115C00042500 C 01/15/16 42.5 35.60 40.00
ACN 160115C00045000 C 01/15/16 45.0 33.70 36.30
ACN 160115C00047500 C 01/15/16 47.5 30.50 35.00
ACN 160115C00050000 C 01/15/16 50.0 29.20 30.90
ACN 160115C00055000 C 01/15/16 55.0 24.40 26.00
ACN 160115C00060000 C 01/15/16 60.0 20.70 21.30
ACN 160115C00062500 C 01/15/16 62.5 18.30 19.10
ACN 160115C00065000 C 01/15/16 65.0 16.10 17.10
ACN 160115C00067500 C 01/15/16 67.5 14.00 15.20
ACN 160115C00070000 C 01/15/16 70.0 12.20 13.40
ACN 160115C00072500 C 01/15/16 72.5 11.10 11.50
ACN 160115C00075000 C 01/15/16 75.0 9.50 9.90
ACN 160115C00077500 C 01/15/16 77.5 8.10 8.40
ACN 160115C00080000 C 01/15/16 80.0 6.80 7.10
ACN 160115C00082500 C 01/15/16 82.5 5.70 6.00
ACN 160115C00085000 C 01/15/16 85.0 4.70 5.00
ACN 160115C00087500 C 01/15/16 87.5 3.80 4.10
ACN 160115C00090000 C 01/15/16 90.0 3.10 3.40
ACN 160115C00092500 C 01/15/16 92.5 2.50 2.75
ACN 160115C00095000 C 01/15/16 95.0 2.00 2.20
ACN 160115C00100000 C 01/15/16 100.0 1.25 1.45
ACN 160115C00105000 C 01/15/16 105.0 0.75 0.95
ACN 160115C00110000 C 01/15/16 110.0 0.40 0.65
ACN 160115C00115000 C 01/15/16 115.0 0.20 0.45
ACN 160115C00120000 C 01/15/16 120.0 0.10 0.35
ACN 160115P00040000 P 01/15/16 40.0 0.35 0.60
ACN 160115P00042500 P 01/15/16 42.5 0.45 0.70
ACN 160115P00045000 P 01/15/16 45.0 0.60 0.80
ACN 160115P00047500 P 01/15/16 47.5 0.70 0.95
ACN 160115P00050000 P 01/15/16 50.0 0.90 1.10
ACN 160115P00055000 P 01/15/16 55.0 1.35 1.55
ACN 160115P00060000 P 01/15/16 60.0 2.05 2.25
ACN 160115P00062500 P 01/15/16 62.5 2.50 2.70
ACN 160115P00065000 P 01/15/16 65.0 3.00 3.30
ACN 160115P00067500 P 01/15/16 67.5 3.60 3.90
ACN 160115P00070000 P 01/15/16 70.0 4.40 4.70
ACN 160115P00072500 P 01/15/16 72.5 5.20 5.50
ACN 160115P00075000 P 01/15/16 75.0 6.20 6.50
ACN 160115P00077500 P 01/15/16 77.5 7.30 7.60
ACN 160115P00080000 P 01/15/16 80.0 8.60 8.90
ACN 160115P00082500 P 01/15/16 82.5 10.00 10.30
ACN 160115P00085000 P 01/15/16 85.0 11.50 11.80
ACN 160115P00087500 P 01/15/16 87.5 13.10 13.50
ACN 160115P00090000 P 01/15/16 90.0 14.90 15.30
ACN 160115P00092500 P 01/15/16 92.5 16.80 17.20
ACN 160115P00095000 P 01/15/16 95.0 18.60 19.70
ACN 160115P00100000 P 01/15/16 100.0 22.80 23.90
ACN 160115P00105000 P 01/15/16 105.0 27.30 28.40
ACN 160115P00110000 P 01/15/16 110.0 32.00 33.00
ACN 160115P00115000 P 01/15/16 115.0 35.40 38.00
ACN 160115P00120000 P 01/15/16 120.0 39.80 44.50

OPRA data is delayed 15 minutes.