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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 141122C00035000 C 11/22/14 35.0 11.30 12.70
ADI 141122C00036000 C 11/22/14 36.0 10.50 11.40
ADI 141122C00037000 C 11/22/14 37.0 9.60 10.40
ADI 141122C00038000 C 11/22/14 38.0 8.50 9.30
ADI 141122C00039000 C 11/22/14 39.0 7.60 8.30
ADI 141122C00040000 C 11/22/14 40.0 6.50 7.40
ADI 141122C00041000 C 11/22/14 41.0 5.50 6.40
ADI 141122C00042000 C 11/22/14 42.0 4.50 5.40
ADI 141122C00043000 C 11/22/14 43.0 3.60 4.40
ADI 141122C00044000 C 11/22/14 44.0 2.75 3.50
ADI 141122C00045000 C 11/22/14 45.0 2.30 2.50
ADI 141122C00046000 C 11/22/14 46.0 1.55 1.70
ADI 141122C00047000 C 11/22/14 47.0 0.95 1.10
ADI 141122C00048000 C 11/22/14 48.0 0.50 0.65
ADI 141122C00049000 C 11/22/14 49.0 0.25 0.35
ADI 141122C00050000 C 11/22/14 50.0 0.10 0.20
ADI 141122C00052500 C 11/22/14 52.5 0.00 0.05
ADI 141122C00055000 C 11/22/14 55.0 0.00 0.05
ADI 141122C00060000 C 11/22/14 60.0 0.00 0.05
ADI 141122C00065000 C 11/22/14 65.0 0.00 0.05
ADI 141122C00070000 C 11/22/14 70.0 0.00 0.05
ADI 141122C00075000 C 11/22/14 75.0 0.00 0.05
ADI 141122P00035000 P 11/22/14 35.0 0.00 0.05
ADI 141122P00036000 P 11/22/14 36.0 0.00 0.05
ADI 141122P00037000 P 11/22/14 37.0 0.00 0.05
ADI 141122P00038000 P 11/22/14 38.0 0.00 0.05
ADI 141122P00039000 P 11/22/14 39.0 0.00 0.05
ADI 141122P00040000 P 11/22/14 40.0 0.00 0.10
ADI 141122P00041000 P 11/22/14 41.0 0.00 0.10
ADI 141122P00042000 P 11/22/14 42.0 0.05 0.15
ADI 141122P00043000 P 11/22/14 43.0 0.10 0.20
ADI 141122P00044000 P 11/22/14 44.0 0.20 0.30
ADI 141122P00045000 P 11/22/14 45.0 0.35 0.45
ADI 141122P00046000 P 11/22/14 46.0 0.60 0.70
ADI 141122P00047000 P 11/22/14 47.0 1.00 1.10
ADI 141122P00048000 P 11/22/14 48.0 1.55 1.70
ADI 141122P00049000 P 11/22/14 49.0 2.25 2.40
ADI 141122P00050000 P 11/22/14 50.0 2.90 3.50
ADI 141122P00052500 P 11/22/14 52.5 5.20 6.00
ADI 141122P00055000 P 11/22/14 55.0 7.40 8.70
ADI 141122P00060000 P 11/22/14 60.0 11.20 14.60
ADI 141122P00065000 P 11/22/14 65.0 16.20 19.80
ADI 141122P00070000 P 11/22/14 70.0 21.20 25.00
ADI 141122P00075000 P 11/22/14 75.0 27.30 28.40
ADI 141220C00030000 C 12/20/14 30.0 16.30 17.70
ADI 141220C00031000 C 12/20/14 31.0 14.40 17.80
ADI 141220C00032000 C 12/20/14 32.0 13.40 16.90
ADI 141220C00033000 C 12/20/14 33.0 13.20 15.30
ADI 141220C00034000 C 12/20/14 34.0 12.30 14.10
ADI 141220C00035000 C 12/20/14 35.0 11.30 13.00
ADI 141220C00036000 C 12/20/14 36.0 10.30 11.40
ADI 141220C00037000 C 12/20/14 37.0 9.60 10.40
ADI 141220C00038000 C 12/20/14 38.0 8.30 9.40
ADI 141220C00039000 C 12/20/14 39.0 7.60 8.40
ADI 141220C00040000 C 12/20/14 40.0 6.70 7.40
ADI 141220C00041000 C 12/20/14 41.0 5.70 6.50
ADI 141220C00042000 C 12/20/14 42.0 4.90 5.60
ADI 141220C00043000 C 12/20/14 43.0 4.30 4.50
ADI 141220C00044000 C 12/20/14 44.0 3.50 3.70
ADI 141220C00045000 C 12/20/14 45.0 2.70 2.85
ADI 141220C00046000 C 12/20/14 46.0 2.05 2.20
ADI 141220C00047000 C 12/20/14 47.0 1.55 1.65
ADI 141220C00048000 C 12/20/14 48.0 1.00 1.15
ADI 141220C00049000 C 12/20/14 49.0 0.65 0.80
ADI 141220C00050000 C 12/20/14 50.0 0.40 0.50
ADI 141220C00052500 C 12/20/14 52.5 0.10 0.20
ADI 141220C00055000 C 12/20/14 55.0 0.00 0.10
ADI 141220C00060000 C 12/20/14 60.0 0.00 0.05
ADI 141220C00065000 C 12/20/14 65.0 0.00 0.05
ADI 141220C00070000 C 12/20/14 70.0 0.00 0.05
ADI 141220C00075000 C 12/20/14 75.0 0.00 0.05
ADI 141220C00080000 C 12/20/14 80.0 0.00 0.05
ADI 141220P00030000 P 12/20/14 30.0 0.00 0.05
ADI 141220P00031000 P 12/20/14 31.0 0.00 0.05
ADI 141220P00032000 P 12/20/14 32.0 0.00 0.05
ADI 141220P00033000 P 12/20/14 33.0 0.00 0.05
ADI 141220P00034000 P 12/20/14 34.0 0.00 0.10
ADI 141220P00035000 P 12/20/14 35.0 0.00 0.10
ADI 141220P00036000 P 12/20/14 36.0 0.00 0.10
ADI 141220P00037000 P 12/20/14 37.0 0.05 0.15
ADI 141220P00038000 P 12/20/14 38.0 0.05 0.15
ADI 141220P00039000 P 12/20/14 39.0 0.10 0.20
ADI 141220P00040000 P 12/20/14 40.0 0.15 0.30
ADI 141220P00041000 P 12/20/14 41.0 0.25 0.40
ADI 141220P00042000 P 12/20/14 42.0 0.40 0.50
ADI 141220P00043000 P 12/20/14 43.0 0.55 0.60
ADI 141220P00044000 P 12/20/14 44.0 0.75 0.80
ADI 141220P00045000 P 12/20/14 45.0 1.00 1.10
ADI 141220P00046000 P 12/20/14 46.0 1.35 1.45
ADI 141220P00047000 P 12/20/14 47.0 1.80 1.90
ADI 141220P00048000 P 12/20/14 48.0 2.40 2.45
ADI 141220P00049000 P 12/20/14 49.0 3.00 3.20
ADI 141220P00050000 P 12/20/14 50.0 3.70 4.00
ADI 141220P00052500 P 12/20/14 52.5 5.60 6.50
ADI 141220P00055000 P 12/20/14 55.0 8.00 8.90
ADI 141220P00060000 P 12/20/14 60.0 12.10 14.20
ADI 141220P00065000 P 12/20/14 65.0 16.90 20.00
ADI 141220P00070000 P 12/20/14 70.0 21.60 25.00
ADI 141220P00075000 P 12/20/14 75.0 26.60 30.10
ADI 141220P00080000 P 12/20/14 80.0 32.70 34.10
ADI 150117C00020000 C 01/17/15 20.0 26.20 27.70
ADI 150117C00023000 C 01/17/15 23.0 22.30 25.90
ADI 150117C00025000 C 01/17/15 25.0 20.30 23.80
ADI 150117C00026000 C 01/17/15 26.0 19.30 22.80
ADI 150117C00027000 C 01/17/15 27.0 18.30 21.80
ADI 150117C00028000 C 01/17/15 28.0 17.20 20.80
ADI 150117C00029000 C 01/17/15 29.0 16.30 19.80
ADI 150117C00030000 C 01/17/15 30.0 15.30 18.90
ADI 150117C00031000 C 01/17/15 31.0 14.40 17.80
ADI 150117C00032000 C 01/17/15 32.0 14.30 16.00
ADI 150117C00033000 C 01/17/15 33.0 13.30 14.50
ADI 150117C00034000 C 01/17/15 34.0 12.30 13.70
ADI 150117C00035000 C 01/17/15 35.0 11.40 12.40
ADI 150117C00036000 C 01/17/15 36.0 10.50 11.50
ADI 150117C00037000 C 01/17/15 37.0 9.40 10.70
ADI 150117C00038000 C 01/17/15 38.0 8.40 9.50
ADI 150117C00039000 C 01/17/15 39.0 7.70 8.50
ADI 150117C00040000 C 01/17/15 40.0 6.50 7.60
ADI 150117C00041000 C 01/17/15 41.0 5.70 6.60
ADI 150117C00042000 C 01/17/15 42.0 5.00 5.70
ADI 150117C00043000 C 01/17/15 43.0 4.50 4.70
ADI 150117C00044000 C 01/17/15 44.0 3.70 3.90
ADI 150117C00045000 C 01/17/15 45.0 2.95 3.20
ADI 150117C00046000 C 01/17/15 46.0 2.30 2.50
ADI 150117C00047000 C 01/17/15 47.0 1.75 1.95
ADI 150117C00048000 C 01/17/15 48.0 1.30 1.45
ADI 150117C00049000 C 01/17/15 49.0 0.90 1.10
ADI 150117C00050000 C 01/17/15 50.0 0.65 0.80
ADI 150117C00052500 C 01/17/15 52.5 0.20 0.30
ADI 150117C00055000 C 01/17/15 55.0 0.05 0.15
ADI 150117C00060000 C 01/17/15 60.0 0.00 0.05
ADI 150117C00065000 C 01/17/15 65.0 0.00 0.05
ADI 150117C00070000 C 01/17/15 70.0 0.00 0.05
ADI 150117P00020000 P 01/17/15 20.0 0.00 0.05
ADI 150117P00023000 P 01/17/15 23.0 0.00 0.05
ADI 150117P00025000 P 01/17/15 25.0 0.00 0.05
ADI 150117P00026000 P 01/17/15 26.0 0.00 0.05
ADI 150117P00027000 P 01/17/15 27.0 0.00 0.05
ADI 150117P00028000 P 01/17/15 28.0 0.00 0.05
ADI 150117P00029000 P 01/17/15 29.0 0.00 0.10
ADI 150117P00030000 P 01/17/15 30.0 0.00 0.10
ADI 150117P00031000 P 01/17/15 31.0 0.00 0.10
ADI 150117P00032000 P 01/17/15 32.0 0.00 0.10
ADI 150117P00033000 P 01/17/15 33.0 0.00 0.10
ADI 150117P00034000 P 01/17/15 34.0 0.05 0.15
ADI 150117P00035000 P 01/17/15 35.0 0.05 0.15
ADI 150117P00036000 P 01/17/15 36.0 0.05 0.20
ADI 150117P00037000 P 01/17/15 37.0 0.10 0.20
ADI 150117P00038000 P 01/17/15 38.0 0.15 0.30
ADI 150117P00039000 P 01/17/15 39.0 0.20 0.35
ADI 150117P00040000 P 01/17/15 40.0 0.30 0.45
ADI 150117P00041000 P 01/17/15 41.0 0.40 0.55
ADI 150117P00042000 P 01/17/15 42.0 0.55 0.70
ADI 150117P00043000 P 01/17/15 43.0 0.75 0.90
ADI 150117P00044000 P 01/17/15 44.0 1.00 1.15
ADI 150117P00045000 P 01/17/15 45.0 1.30 1.40
ADI 150117P00046000 P 01/17/15 46.0 1.65 1.85
ADI 150117P00047000 P 01/17/15 47.0 2.15 2.25
ADI 150117P00048000 P 01/17/15 48.0 2.65 2.80
ADI 150117P00049000 P 01/17/15 49.0 3.30 3.50
ADI 150117P00050000 P 01/17/15 50.0 4.00 4.20
ADI 150117P00052500 P 01/17/15 52.5 5.80 6.60
ADI 150117P00055000 P 01/17/15 55.0 8.00 8.90
ADI 150117P00060000 P 01/17/15 60.0 12.90 13.90
ADI 150117P00065000 P 01/17/15 65.0 16.60 20.10
ADI 150117P00070000 P 01/17/15 70.0 22.60 24.30
ADI 150320C00026000 C 03/20/15 26.0 20.20 21.80
ADI 150320C00027000 C 03/20/15 27.0 18.20 21.80
ADI 150320C00028000 C 03/20/15 28.0 16.90 20.80
ADI 150320C00029000 C 03/20/15 29.0 16.30 19.80
ADI 150320C00030000 C 03/20/15 30.0 15.30 18.80
ADI 150320C00031000 C 03/20/15 31.0 14.30 16.80
ADI 150320C00032000 C 03/20/15 32.0 13.30 16.70
ADI 150320C00033000 C 03/20/15 33.0 13.40 15.10
ADI 150320C00034000 C 03/20/15 34.0 12.20 14.10
ADI 150320C00035000 C 03/20/15 35.0 11.20 13.10
ADI 150320C00036000 C 03/20/15 36.0 10.50 12.10
ADI 150320C00037000 C 03/20/15 37.0 9.70 11.10
ADI 150320C00038000 C 03/20/15 38.0 8.80 9.50
ADI 150320C00039000 C 03/20/15 39.0 7.90 8.70
ADI 150320C00040000 C 03/20/15 40.0 7.00 7.80
ADI 150320C00041000 C 03/20/15 41.0 6.00 6.80
ADI 150320C00042000 C 03/20/15 42.0 5.60 5.80
ADI 150320C00043000 C 03/20/15 43.0 4.80 5.10
ADI 150320C00044000 C 03/20/15 44.0 4.10 4.40
ADI 150320C00045000 C 03/20/15 45.0 3.50 3.70
ADI 150320C00046000 C 03/20/15 46.0 2.85 3.10
ADI 150320C00047000 C 03/20/15 47.0 2.35 2.55
ADI 150320C00048000 C 03/20/15 48.0 1.85 2.05
ADI 150320C00049000 C 03/20/15 49.0 1.45 1.70
ADI 150320C00050000 C 03/20/15 50.0 1.10 1.35
ADI 150320C00052500 C 03/20/15 52.5 0.55 0.70
ADI 150320C00055000 C 03/20/15 55.0 0.25 0.35
ADI 150320C00060000 C 03/20/15 60.0 0.00 0.10
ADI 150320C00065000 C 03/20/15 65.0 0.00 0.05
ADI 150320C00070000 C 03/20/15 70.0 0.00 0.05
ADI 150320C00075000 C 03/20/15 75.0 0.00 0.05
ADI 150320C00080000 C 03/20/15 80.0 0.00 0.05
ADI 150320P00026000 P 03/20/15 26.0 0.00 0.10
ADI 150320P00027000 P 03/20/15 27.0 0.00 0.10
ADI 150320P00028000 P 03/20/15 28.0 0.00 0.10
ADI 150320P00029000 P 03/20/15 29.0 0.00 0.10
ADI 150320P00030000 P 03/20/15 30.0 0.05 0.15
ADI 150320P00031000 P 03/20/15 31.0 0.05 0.15
ADI 150320P00032000 P 03/20/15 32.0 0.10 0.20
ADI 150320P00033000 P 03/20/15 33.0 0.10 0.25
ADI 150320P00034000 P 03/20/15 34.0 0.15 0.30
ADI 150320P00035000 P 03/20/15 35.0 0.20 0.35
ADI 150320P00036000 P 03/20/15 36.0 0.25 0.45
ADI 150320P00037000 P 03/20/15 37.0 0.35 0.50
ADI 150320P00038000 P 03/20/15 38.0 0.45 0.60
ADI 150320P00039000 P 03/20/15 39.0 0.55 0.75
ADI 150320P00040000 P 03/20/15 40.0 0.70 0.90
ADI 150320P00041000 P 03/20/15 41.0 0.90 1.05
ADI 150320P00042000 P 03/20/15 42.0 1.10 1.30
ADI 150320P00043000 P 03/20/15 43.0 1.40 1.55
ADI 150320P00044000 P 03/20/15 44.0 1.70 1.90
ADI 150320P00045000 P 03/20/15 45.0 2.05 2.20
ADI 150320P00046000 P 03/20/15 46.0 2.50 2.65
ADI 150320P00047000 P 03/20/15 47.0 3.00 3.10
ADI 150320P00048000 P 03/20/15 48.0 3.50 3.70
ADI 150320P00049000 P 03/20/15 49.0 4.10 4.30
ADI 150320P00050000 P 03/20/15 50.0 4.80 5.00
ADI 150320P00052500 P 03/20/15 52.5 6.70 7.00
ADI 150320P00055000 P 03/20/15 55.0 8.60 9.60
ADI 150320P00060000 P 03/20/15 60.0 13.20 14.30
ADI 150320P00065000 P 03/20/15 65.0 16.90 20.30
ADI 150320P00070000 P 03/20/15 70.0 21.70 25.70
ADI 150320P00075000 P 03/20/15 75.0 26.70 30.50
ADI 150320P00080000 P 03/20/15 80.0 31.90 35.00
ADI 150619C00026000 C 06/19/15 26.0 20.20 22.30
ADI 150619C00027000 C 06/19/15 27.0 17.70 21.90
ADI 150619C00028000 C 06/19/15 28.0 16.70 21.10
ADI 150619C00029000 C 06/19/15 29.0 15.80 20.00
ADI 150619C00030000 C 06/19/15 30.0 15.20 19.10
ADI 150619C00031000 C 06/19/15 31.0 14.10 17.40
ADI 150619C00032000 C 06/19/15 32.0 14.30 16.20
ADI 150619C00033000 C 06/19/15 33.0 13.30 14.70
ADI 150619C00034000 C 06/19/15 34.0 12.30 13.90
ADI 150619C00035000 C 06/19/15 35.0 11.40 12.50
ADI 150619C00036000 C 06/19/15 36.0 10.50 11.80
ADI 150619C00037000 C 06/19/15 37.0 9.80 10.90
ADI 150619C00038000 C 06/19/15 38.0 8.90 9.70
ADI 150619C00039000 C 06/19/15 39.0 8.10 8.80
ADI 150619C00040000 C 06/19/15 40.0 7.50 7.80
ADI 150619C00041000 C 06/19/15 41.0 6.70 7.00
ADI 150619C00042000 C 06/19/15 42.0 6.00 6.30
ADI 150619C00043000 C 06/19/15 43.0 5.30 5.50
ADI 150619C00044000 C 06/19/15 44.0 4.60 4.90
ADI 150619C00045000 C 06/19/15 45.0 4.00 4.30
ADI 150619C00046000 C 06/19/15 46.0 3.40 3.70
ADI 150619C00047000 C 06/19/15 47.0 2.90 3.20
ADI 150619C00048000 C 06/19/15 48.0 2.45 2.70
ADI 150619C00049000 C 06/19/15 49.0 2.05 2.30
ADI 150619C00050000 C 06/19/15 50.0 1.70 1.95
ADI 150619C00052500 C 06/19/15 52.5 1.05 1.25
ADI 150619C00055000 C 06/19/15 55.0 0.60 0.75
ADI 150619C00060000 C 06/19/15 60.0 0.15 0.30
ADI 150619C00065000 C 06/19/15 65.0 0.00 0.10
ADI 150619P00026000 P 06/19/15 26.0 0.05 0.15
ADI 150619P00027000 P 06/19/15 27.0 0.05 0.15
ADI 150619P00028000 P 06/19/15 28.0 0.10 0.20
ADI 150619P00029000 P 06/19/15 29.0 0.10 0.25
ADI 150619P00030000 P 06/19/15 30.0 0.15 0.30
ADI 150619P00031000 P 06/19/15 31.0 0.20 0.35
ADI 150619P00032000 P 06/19/15 32.0 0.25 0.40
ADI 150619P00033000 P 06/19/15 33.0 0.30 0.50
ADI 150619P00034000 P 06/19/15 34.0 0.40 0.55
ADI 150619P00035000 P 06/19/15 35.0 0.45 0.65
ADI 150619P00036000 P 06/19/15 36.0 0.60 0.80
ADI 150619P00037000 P 06/19/15 37.0 0.70 0.90
ADI 150619P00038000 P 06/19/15 38.0 0.85 1.10
ADI 150619P00039000 P 06/19/15 39.0 1.05 1.25
ADI 150619P00040000 P 06/19/15 40.0 1.25 1.45
ADI 150619P00041000 P 06/19/15 41.0 1.50 1.70
ADI 150619P00042000 P 06/19/15 42.0 1.80 2.05
ADI 150619P00043000 P 06/19/15 43.0 2.15 2.35
ADI 150619P00044000 P 06/19/15 44.0 2.50 2.75
ADI 150619P00045000 P 06/19/15 45.0 2.95 3.10
ADI 150619P00046000 P 06/19/15 46.0 3.40 3.60
ADI 150619P00047000 P 06/19/15 47.0 3.90 4.10
ADI 150619P00048000 P 06/19/15 48.0 4.40 4.70
ADI 150619P00049000 P 06/19/15 49.0 5.00 5.30
ADI 150619P00050000 P 06/19/15 50.0 5.70 6.00
ADI 150619P00052500 P 06/19/15 52.5 7.50 7.80
ADI 150619P00055000 P 06/19/15 55.0 9.60 9.90
ADI 150619P00060000 P 06/19/15 60.0 13.40 14.90
ADI 150619P00065000 P 06/19/15 65.0 18.60 19.80
ADI 150918C00025000 C 09/18/15 25.0 21.00 23.10
ADI 150918C00030000 C 09/18/15 30.0 14.80 19.20
ADI 150918C00035000 C 09/18/15 35.0 11.40 14.10
ADI 150918C00040000 C 09/18/15 40.0 7.80 8.10
ADI 150918C00045000 C 09/18/15 45.0 4.40 4.70
ADI 150918C00050000 C 09/18/15 50.0 2.20 2.45
ADI 150918C00052500 C 09/18/15 52.5 1.45 1.70
ADI 150918C00055000 C 09/18/15 55.0 0.95 1.15
ADI 150918C00060000 C 09/18/15 60.0 0.35 0.50
ADI 150918C00065000 C 09/18/15 65.0 0.10 0.25
ADI 150918C00070000 C 09/18/15 70.0 0.00 0.10
ADI 150918P00025000 P 09/18/15 25.0 0.10 0.20
ADI 150918P00030000 P 09/18/15 30.0 0.30 0.50
ADI 150918P00035000 P 09/18/15 35.0 0.80 1.00
ADI 150918P00040000 P 09/18/15 40.0 1.85 2.05
ADI 150918P00045000 P 09/18/15 45.0 3.70 3.90
ADI 150918P00050000 P 09/18/15 50.0 6.50 6.80
ADI 150918P00052500 P 09/18/15 52.5 8.30 8.60
ADI 150918P00055000 P 09/18/15 55.0 10.30 10.60
ADI 150918P00060000 P 09/18/15 60.0 14.30 15.40
ADI 150918P00065000 P 09/18/15 65.0 17.50 21.10
ADI 150918P00070000 P 09/18/15 70.0 23.00 25.50
ADI 160115C00023000 C 01/15/16 23.0 23.20 25.70
ADI 160115C00025000 C 01/15/16 25.0 20.20 24.30
ADI 160115C00030000 C 01/15/16 30.0 15.50 19.30
ADI 160115C00033000 C 01/15/16 33.0 12.50 15.60
ADI 160115C00035000 C 01/15/16 35.0 11.40 13.20
ADI 160115C00038000 C 01/15/16 38.0 9.10 10.60
ADI 160115C00040000 C 01/15/16 40.0 8.10 8.40
ADI 160115C00043000 C 01/15/16 43.0 6.10 6.40
ADI 160115C00045000 C 01/15/16 45.0 4.90 5.30
ADI 160115C00047000 C 01/15/16 47.0 3.90 4.30
ADI 160115C00050000 C 01/15/16 50.0 2.75 3.10
ADI 160115C00052500 C 01/15/16 52.5 1.95 2.25
ADI 160115C00055000 C 01/15/16 55.0 1.40 1.65
ADI 160115C00060000 C 01/15/16 60.0 0.65 0.85
ADI 160115C00065000 C 01/15/16 65.0 0.25 0.45
ADI 160115C00070000 C 01/15/16 70.0 0.10 0.25
ADI 160115C00075000 C 01/15/16 75.0 0.05 0.15
ADI 160115P00023000 P 01/15/16 23.0 0.10 0.25
ADI 160115P00025000 P 01/15/16 25.0 0.20 0.35
ADI 160115P00030000 P 01/15/16 30.0 0.55 0.75
ADI 160115P00033000 P 01/15/16 33.0 0.90 1.10
ADI 160115P00035000 P 01/15/16 35.0 1.20 1.45
ADI 160115P00038000 P 01/15/16 38.0 1.90 2.10
ADI 160115P00040000 P 01/15/16 40.0 2.45 2.75
ADI 160115P00043000 P 01/15/16 43.0 3.60 3.90
ADI 160115P00045000 P 01/15/16 45.0 4.50 5.00
ADI 160115P00047000 P 01/15/16 47.0 5.50 5.80
ADI 160115P00050000 P 01/15/16 50.0 7.30 7.70
ADI 160115P00052500 P 01/15/16 52.5 9.10 9.40
ADI 160115P00055000 P 01/15/16 55.0 11.00 11.30
ADI 160115P00060000 P 01/15/16 60.0 15.10 15.60
ADI 160115P00065000 P 01/15/16 65.0 19.30 21.00
ADI 160115P00070000 P 01/15/16 70.0 22.60 27.10
ADI 160115P00075000 P 01/15/16 75.0 27.80 31.00

OPRA data is delayed 15 minutes.