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 (2016-08-19)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAX 160930C00035000 C 09/30/16 35.0 11.45 13.70
BAX 160930C00040000 C 09/30/16 40.0 5.45 9.95
BAX 160930C00040500 C 09/30/16 40.5 6.35 9.20
BAX 160930C00041000 C 09/30/16 41.0 5.85 9.00
BAX 160930C00041500 C 09/30/16 41.5 5.35 8.60
BAX 160930C00042000 C 09/30/16 42.0 4.85 8.00
BAX 160930C00042500 C 09/30/16 42.5 4.95 5.55
BAX 160930C00043000 C 09/30/16 43.0 4.45 4.95
BAX 160930C00043500 C 09/30/16 43.5 3.95 4.45
BAX 160930C00044000 C 09/30/16 44.0 3.45 3.95
BAX 160930C00044500 C 09/30/16 44.5 2.97 3.45
BAX 160930C00045000 C 09/30/16 45.0 2.47 3.20
BAX 160930C00045500 C 09/30/16 45.5 1.99 2.80
BAX 160930C00046000 C 09/30/16 46.0 1.51 1.68
BAX 160930C00046500 C 09/30/16 46.5 1.07 1.22
BAX 160930C00047000 C 09/30/16 47.0 0.69 0.73
BAX 160930C00047500 C 09/30/16 47.5 0.38 0.40
BAX 160930C00048000 C 09/30/16 48.0 0.17 0.19
BAX 160930C00048500 C 09/30/16 48.5 0.06 0.09
BAX 160930C00049000 C 09/30/16 49.0 0.02 0.07
BAX 160930C00049500 C 09/30/16 49.5 0.00 0.06
BAX 160930C00050000 C 09/30/16 50.0 0.00 0.10
BAX 160930C00050500 C 09/30/16 50.5 0.00 0.04
BAX 160930C00051000 C 09/30/16 51.0 0.00 0.10
BAX 160930C00051500 C 09/30/16 51.5 0.00 0.09
BAX 160930C00052000 C 09/30/16 52.0 0.00 0.09
BAX 160930C00052500 C 09/30/16 52.5 0.00 0.08
BAX 160930C00053000 C 09/30/16 53.0 0.00 0.07
BAX 160930C00053500 C 09/30/16 53.5 0.00 0.07
BAX 160930C00054000 C 09/30/16 54.0 0.00 0.06
BAX 160930C00054500 C 09/30/16 54.5 0.00 0.06
BAX 160930C00055000 C 09/30/16 55.0 0.00 0.06
BAX 160930C00055500 C 09/30/16 55.5 0.00 0.06
BAX 160930C00056000 C 09/30/16 56.0 0.00 0.06
BAX 160930C00056500 C 09/30/16 56.5 0.00 0.06
BAX 160930C00057000 C 09/30/16 57.0 0.00 0.06
BAX 160930C00057500 C 09/30/16 57.5 0.00 0.06
BAX 160930P00035000 P 09/30/16 35.0 0.00 0.06
BAX 160930P00040000 P 09/30/16 40.0 0.00 0.07
BAX 160930P00040500 P 09/30/16 40.5 0.00 0.12
BAX 160930P00041000 P 09/30/16 41.0 0.00 0.09
BAX 160930P00041500 P 09/30/16 41.5 0.00 0.12
BAX 160930P00042000 P 09/30/16 42.0 0.00 0.05
BAX 160930P00042500 P 09/30/16 42.5 0.00 0.05
BAX 160930P00043000 P 09/30/16 43.0 0.01 0.06
BAX 160930P00043500 P 09/30/16 43.5 0.00 0.04
BAX 160930P00044000 P 09/30/16 44.0 0.02 0.06
BAX 160930P00044500 P 09/30/16 44.5 0.01 0.06
BAX 160930P00045000 P 09/30/16 45.0 0.03 0.07
BAX 160930P00045500 P 09/30/16 45.5 0.04 0.08
BAX 160930P00046000 P 09/30/16 46.0 0.06 0.13
BAX 160930P00046500 P 09/30/16 46.5 0.10 0.13
BAX 160930P00047000 P 09/30/16 47.0 0.20 0.22
BAX 160930P00047500 P 09/30/16 47.5 0.37 0.40
BAX 160930P00048000 P 09/30/16 48.0 0.65 0.69
BAX 160930P00048500 P 09/30/16 48.5 1.03 1.10
BAX 160930P00049000 P 09/30/16 49.0 1.22 1.85
BAX 160930P00049500 P 09/30/16 49.5 1.68 2.09
BAX 160930P00050000 P 09/30/16 50.0 1.49 2.82
BAX 160930P00050500 P 09/30/16 50.5 1.78 3.10
BAX 160930P00051000 P 09/30/16 51.0 3.30 3.60
BAX 160930P00051500 P 09/30/16 51.5 3.65 4.10
BAX 160930P00052000 P 09/30/16 52.0 4.15 4.60
BAX 160930P00052500 P 09/30/16 52.5 4.65 5.10
BAX 160930P00053000 P 09/30/16 53.0 5.15 5.60
BAX 160930P00053500 P 09/30/16 53.5 5.60 6.10
BAX 160930P00054000 P 09/30/16 54.0 4.45 8.80
BAX 160930P00054500 P 09/30/16 54.5 4.55 8.70
BAX 160930P00055000 P 09/30/16 55.0 5.10 9.75
BAX 160930P00055500 P 09/30/16 55.5 5.55 10.15
BAX 160930P00056000 P 09/30/16 56.0 6.10 10.70
BAX 160930P00056500 P 09/30/16 56.5 6.75 11.10
BAX 160930P00057000 P 09/30/16 57.0 7.10 11.70
BAX 160930P00057500 P 09/30/16 57.5 9.05 10.65
BAX 161007C00035000 C 10/07/16 35.0 11.75 13.70
BAX 161007C00039000 C 10/07/16 39.0 6.55 10.60
BAX 161007C00040000 C 10/07/16 40.0 5.45 9.75
BAX 161007C00040500 C 10/07/16 40.5 5.85 7.45
BAX 161007C00041000 C 10/07/16 41.0 5.35 8.75
BAX 161007C00041500 C 10/07/16 41.5 4.85 6.45
BAX 161007C00042000 C 10/07/16 42.0 4.35 6.00
BAX 161007C00042500 C 10/07/16 42.5 3.95 5.55
BAX 161007C00043000 C 10/07/16 43.0 3.40 6.00
BAX 161007C00043500 C 10/07/16 43.5 3.95 4.40
BAX 161007C00044000 C 10/07/16 44.0 3.45 3.95
BAX 161007C00044500 C 10/07/16 44.5 2.93 3.50
BAX 161007C00045000 C 10/07/16 45.0 2.39 3.20
BAX 161007C00045500 C 10/07/16 45.5 2.08 2.19
BAX 161007C00046000 C 10/07/16 46.0 1.62 1.76
BAX 161007C00046500 C 10/07/16 46.5 1.20 1.29
BAX 161007C00047000 C 10/07/16 47.0 0.84 0.88
BAX 161007C00047500 C 10/07/16 47.5 0.53 0.57
BAX 161007C00048000 C 10/07/16 48.0 0.30 0.36
BAX 161007C00048500 C 10/07/16 48.5 0.15 0.24
BAX 161007C00049000 C 10/07/16 49.0 0.07 0.12
BAX 161007C00049500 C 10/07/16 49.5 0.00 0.26
BAX 161007C00050000 C 10/07/16 50.0 0.00 0.20
BAX 161007C00050500 C 10/07/16 50.5 0.00 0.16
BAX 161007C00051000 C 10/07/16 51.0 0.00 0.14
BAX 161007C00051500 C 10/07/16 51.5 0.00 0.14
BAX 161007C00052000 C 10/07/16 52.0 0.00 0.13
BAX 161007C00052500 C 10/07/16 52.5 0.00 0.12
BAX 161007C00053000 C 10/07/16 53.0 0.00 0.11
BAX 161007C00053500 C 10/07/16 53.5 0.00 0.12
BAX 161007C00054000 C 10/07/16 54.0 0.00 0.11
BAX 161007C00054500 C 10/07/16 54.5 0.00 0.09
BAX 161007C00055000 C 10/07/16 55.0 0.00 0.09
BAX 161007C00055500 C 10/07/16 55.5 0.00 0.10
BAX 161007C00056000 C 10/07/16 56.0 0.00 0.08
BAX 161007C00056500 C 10/07/16 56.5 0.00 0.08
BAX 161007C00057000 C 10/07/16 57.0 0.00 0.08
BAX 161007C00057500 C 10/07/16 57.5 0.00 0.07
BAX 161007P00035000 P 10/07/16 35.0 0.00 0.06
BAX 161007P00039000 P 10/07/16 39.0 0.00 0.10
BAX 161007P00040000 P 10/07/16 40.0 0.00 0.14
BAX 161007P00040500 P 10/07/16 40.5 0.00 0.16
BAX 161007P00041000 P 10/07/16 41.0 0.00 0.20
BAX 161007P00041500 P 10/07/16 41.5 0.00 0.23
BAX 161007P00042000 P 10/07/16 42.0 0.00 0.26
BAX 161007P00042500 P 10/07/16 42.5 0.00 0.25
BAX 161007P00043000 P 10/07/16 43.0 0.00 0.31
BAX 161007P00043500 P 10/07/16 43.5 0.00 0.33
BAX 161007P00044000 P 10/07/16 44.0 0.00 0.22
BAX 161007P00044500 P 10/07/16 44.5 0.00 0.26
BAX 161007P00045000 P 10/07/16 45.0 0.00 0.35
BAX 161007P00045500 P 10/07/16 45.5 0.00 0.38
BAX 161007P00046000 P 10/07/16 46.0 0.12 0.34
BAX 161007P00046500 P 10/07/16 46.5 0.20 0.24
BAX 161007P00047000 P 10/07/16 47.0 0.32 0.37
BAX 161007P00047500 P 10/07/16 47.5 0.51 0.56
BAX 161007P00048000 P 10/07/16 48.0 0.79 0.84
BAX 161007P00048500 P 10/07/16 48.5 1.13 1.21
BAX 161007P00049000 P 10/07/16 49.0 1.54 1.62
BAX 161007P00049500 P 10/07/16 49.5 0.65 2.97
BAX 161007P00050000 P 10/07/16 50.0 1.99 2.91
BAX 161007P00050500 P 10/07/16 50.5 1.65 3.95
BAX 161007P00051000 P 10/07/16 51.0 3.20 5.55
BAX 161007P00051500 P 10/07/16 51.5 3.60 4.10
BAX 161007P00052000 P 10/07/16 52.0 4.10 4.60
BAX 161007P00052500 P 10/07/16 52.5 4.60 5.10
BAX 161007P00053000 P 10/07/16 53.0 3.95 7.60
BAX 161007P00053500 P 10/07/16 53.5 5.50 6.10
BAX 161007P00054000 P 10/07/16 54.0 4.40 8.20
BAX 161007P00054500 P 10/07/16 54.5 4.90 8.70
BAX 161007P00055000 P 10/07/16 55.0 5.10 9.60
BAX 161007P00055500 P 10/07/16 55.5 5.50 10.10
BAX 161007P00056000 P 10/07/16 56.0 6.10 10.55
BAX 161007P00056500 P 10/07/16 56.5 6.50 11.10
BAX 161007P00057000 P 10/07/16 57.0 7.10 11.60
BAX 161007P00057500 P 10/07/16 57.5 8.75 10.65
BAX 161014C00035000 C 10/14/16 35.0 11.75 13.70
BAX 161014C00039500 C 10/14/16 39.5 7.35 10.15
BAX 161014C00040000 C 10/14/16 40.0 6.85 9.65
BAX 161014C00040500 C 10/14/16 40.5 6.95 7.55
BAX 161014C00041000 C 10/14/16 41.0 6.45 7.05
BAX 161014C00041500 C 10/14/16 41.5 5.95 6.55
BAX 161014C00042000 C 10/14/16 42.0 5.45 6.05
BAX 161014C00042500 C 10/14/16 42.5 4.95 5.65
BAX 161014C00043000 C 10/14/16 43.0 4.50 5.05
BAX 161014C00043500 C 10/14/16 43.5 4.00 4.60
BAX 161014C00044000 C 10/14/16 44.0 3.50 4.10
BAX 161014C00044500 C 10/14/16 44.5 3.05 3.60
BAX 161014C00045000 C 10/14/16 45.0 2.59 3.10
BAX 161014C00045500 C 10/14/16 45.5 2.15 2.26
BAX 161014C00046000 C 10/14/16 46.0 1.66 1.82
BAX 161014C00046500 C 10/14/16 46.5 1.32 1.41
BAX 161014C00047000 C 10/14/16 47.0 0.97 1.02
BAX 161014C00047500 C 10/14/16 47.5 0.67 0.72
BAX 161014C00048000 C 10/14/16 48.0 0.43 0.48
BAX 161014C00048500 C 10/14/16 48.5 0.26 0.30
BAX 161014C00049000 C 10/14/16 49.0 0.14 0.31
BAX 161014C00049500 C 10/14/16 49.5 0.01 0.21
BAX 161014C00050000 C 10/14/16 50.0 0.00 0.21
BAX 161014C00050500 C 10/14/16 50.5 0.00 0.23
BAX 161014C00051000 C 10/14/16 51.0 0.00 0.13
BAX 161014C00051500 C 10/14/16 51.5 0.00 0.17
BAX 161014C00052000 C 10/14/16 52.0 0.00 0.15
BAX 161014C00052500 C 10/14/16 52.5 0.00 0.14
BAX 161014C00053000 C 10/14/16 53.0 0.00 0.13
BAX 161014C00053500 C 10/14/16 53.5 0.00 0.13
BAX 161014C00054000 C 10/14/16 54.0 0.00 0.12
BAX 161014P00035000 P 10/14/16 35.0 0.00 0.06
BAX 161014P00039500 P 10/14/16 39.5 0.00 0.21
BAX 161014P00040000 P 10/14/16 40.0 0.00 0.24
BAX 161014P00040500 P 10/14/16 40.5 0.00 0.27
BAX 161014P00041000 P 10/14/16 41.0 0.00 0.30
BAX 161014P00041500 P 10/14/16 41.5 0.00 0.33
BAX 161014P00042000 P 10/14/16 42.0 0.00 0.34
BAX 161014P00042500 P 10/14/16 42.5 0.00 0.25
BAX 161014P00043000 P 10/14/16 43.0 0.00 0.37
BAX 161014P00043500 P 10/14/16 43.5 0.00 0.36
BAX 161014P00044000 P 10/14/16 44.0 0.00 0.15
BAX 161014P00044500 P 10/14/16 44.5 0.00 0.22
BAX 161014P00045000 P 10/14/16 45.0 0.00 0.44
BAX 161014P00045500 P 10/14/16 45.5 0.14 0.27
BAX 161014P00046000 P 10/14/16 46.0 0.20 0.25
BAX 161014P00046500 P 10/14/16 46.5 0.30 0.34
BAX 161014P00047000 P 10/14/16 47.0 0.46 0.49
BAX 161014P00047500 P 10/14/16 47.5 0.65 0.70
BAX 161014P00048000 P 10/14/16 48.0 0.91 0.96
BAX 161014P00048500 P 10/14/16 48.5 1.22 1.29
BAX 161014P00049000 P 10/14/16 49.0 1.58 1.74
BAX 161014P00049500 P 10/14/16 49.5 2.01 2.14
BAX 161014P00050000 P 10/14/16 50.0 2.30 2.96
BAX 161014P00050500 P 10/14/16 50.5 2.06 3.90
BAX 161014P00051000 P 10/14/16 51.0 3.15 3.95
BAX 161014P00051500 P 10/14/16 51.5 3.60 4.10
BAX 161014P00052000 P 10/14/16 52.0 4.10 4.60
BAX 161014P00052500 P 10/14/16 52.5 4.60 5.10
BAX 161014P00053000 P 10/14/16 53.0 5.10 5.60
BAX 161014P00053500 P 10/14/16 53.5 5.50 6.10
BAX 161014P00054000 P 10/14/16 54.0 6.00 7.15
BAX 161021C00025000 C 10/21/16 25.0 21.90 23.90
BAX 161021C00027500 C 10/21/16 27.5 18.05 22.40
BAX 161021C00030000 C 10/21/16 30.0 15.45 19.90
BAX 161021C00032500 C 10/21/16 32.5 12.95 17.40
BAX 161021C00035000 C 10/21/16 35.0 10.45 14.90
BAX 161021C00037500 C 10/21/16 37.5 9.00 11.25
BAX 161021C00039000 C 10/21/16 39.0 6.45 11.00
BAX 161021C00039500 C 10/21/16 39.5 5.75 10.40
BAX 161021C00040000 C 10/21/16 40.0 5.40 10.00
BAX 161021C00040500 C 10/21/16 40.5 5.00 9.50
BAX 161021C00041000 C 10/21/16 41.0 4.50 8.95
BAX 161021C00041500 C 10/21/16 41.5 3.95 8.45
BAX 161021C00042000 C 10/21/16 42.0 3.95 8.00
BAX 161021C00042500 C 10/21/16 42.5 5.00 5.80
BAX 161021C00043000 C 10/21/16 43.0 4.50 5.35
BAX 161021C00043500 C 10/21/16 43.5 3.90 4.85
BAX 161021C00044000 C 10/21/16 44.0 3.45 4.15
BAX 161021C00044500 C 10/21/16 44.5 3.05 3.65
BAX 161021C00045000 C 10/21/16 45.0 2.67 3.20
BAX 161021C00045500 C 10/21/16 45.5 2.22 2.56
BAX 161021C00046000 C 10/21/16 46.0 1.82 1.87
BAX 161021C00046500 C 10/21/16 46.5 1.44 1.48
BAX 161021C00047000 C 10/21/16 47.0 1.10 1.13
BAX 161021C00047500 C 10/21/16 47.5 0.82 0.83
BAX 161021C00048000 C 10/21/16 48.0 0.57 0.58
BAX 161021C00048500 C 10/21/16 48.5 0.37 0.39
BAX 161021C00049000 C 10/21/16 49.0 0.22 0.25
BAX 161021C00049500 C 10/21/16 49.5 0.13 0.16
BAX 161021C00050000 C 10/21/16 50.0 0.08 0.10
BAX 161021C00050500 C 10/21/16 50.5 0.04 0.08
BAX 161021C00051000 C 10/21/16 51.0 0.02 0.05
BAX 161021C00051500 C 10/21/16 51.5 0.01 0.04
BAX 161021C00052000 C 10/21/16 52.0 0.00 0.04
BAX 161021C00052500 C 10/21/16 52.5 0.00 0.06
BAX 161021C00053000 C 10/21/16 53.0 0.00 0.05
BAX 161021C00053500 C 10/21/16 53.5 0.00 0.12
BAX 161021C00054000 C 10/21/16 54.0 0.00 0.12
BAX 161021C00054500 C 10/21/16 54.5 0.00 0.11
BAX 161021C00055000 C 10/21/16 55.0 0.00 0.13
BAX 161021C00057500 C 10/21/16 57.5 0.00 0.11
BAX 161021C00060000 C 10/21/16 60.0 0.00 0.09
BAX 161021C00065000 C 10/21/16 65.0 0.00 0.07
BAX 161021C00070000 C 10/21/16 70.0 0.00 0.07
BAX 161021P00025000 P 10/21/16 25.0 0.00 0.07
BAX 161021P00027500 P 10/21/16 27.5 0.00 0.07
BAX 161021P00030000 P 10/21/16 30.0 0.00 0.07
BAX 161021P00032500 P 10/21/16 32.5 0.00 0.07
BAX 161021P00035000 P 10/21/16 35.0 0.00 0.09
BAX 161021P00037500 P 10/21/16 37.5 0.01 0.05
BAX 161021P00039000 P 10/21/16 39.0 0.03 0.08
BAX 161021P00039500 P 10/21/16 39.5 0.02 0.06
BAX 161021P00040000 P 10/21/16 40.0 0.02 0.07
BAX 161021P00040500 P 10/21/16 40.5 0.02 0.10
BAX 161021P00041000 P 10/21/16 41.0 0.03 0.10
BAX 161021P00041500 P 10/21/16 41.5 0.04 0.10
BAX 161021P00042000 P 10/21/16 42.0 0.04 0.10
BAX 161021P00042500 P 10/21/16 42.5 0.05 0.10
BAX 161021P00043000 P 10/21/16 43.0 0.07 0.10
BAX 161021P00043500 P 10/21/16 43.5 0.08 0.10
BAX 161021P00044000 P 10/21/16 44.0 0.10 0.12
BAX 161021P00044500 P 10/21/16 44.5 0.13 0.15
BAX 161021P00045000 P 10/21/16 45.0 0.17 0.19
BAX 161021P00045500 P 10/21/16 45.5 0.22 0.24
BAX 161021P00046000 P 10/21/16 46.0 0.30 0.33
BAX 161021P00046500 P 10/21/16 46.5 0.42 0.44
BAX 161021P00047000 P 10/21/16 47.0 0.57 0.60
BAX 161021P00047500 P 10/21/16 47.5 0.78 0.80
BAX 161021P00048000 P 10/21/16 48.0 1.03 1.06
BAX 161021P00048500 P 10/21/16 48.5 1.33 1.37
BAX 161021P00049000 P 10/21/16 49.0 1.68 1.74
BAX 161021P00049500 P 10/21/16 49.5 2.09 2.15
BAX 161021P00050000 P 10/21/16 50.0 2.52 2.61
BAX 161021P00050500 P 10/21/16 50.5 2.98 3.10
BAX 161021P00051000 P 10/21/16 51.0 3.15 3.60
BAX 161021P00051500 P 10/21/16 51.5 3.55 5.05
BAX 161021P00052000 P 10/21/16 52.0 3.10 5.50
BAX 161021P00052500 P 10/21/16 52.5 4.60 5.10
BAX 161021P00053000 P 10/21/16 53.0 5.10 5.60
BAX 161021P00053500 P 10/21/16 53.5 5.55 6.85
BAX 161021P00054000 P 10/21/16 54.0 4.70 8.20
BAX 161021P00054500 P 10/21/16 54.5 5.55 8.70
BAX 161021P00055000 P 10/21/16 55.0 5.30 9.65
BAX 161021P00057500 P 10/21/16 57.5 7.75 12.20
BAX 161021P00060000 P 10/21/16 60.0 10.25 14.50
BAX 161021P00065000 P 10/21/16 65.0 15.30 19.80
BAX 161021P00070000 P 10/21/16 70.0 21.10 23.70
BAX 161028C00039000 C 10/28/16 39.0 6.75 11.00
BAX 161028C00039500 C 10/28/16 39.5 7.35 10.50
BAX 161028C00040000 C 10/28/16 40.0 6.00 10.00
BAX 161028C00040500 C 10/28/16 40.5 7.00 8.80
BAX 161028C00041000 C 10/28/16 41.0 5.45 7.10
BAX 161028C00041500 C 10/28/16 41.5 4.95 6.65
BAX 161028C00042000 C 10/28/16 42.0 4.05 7.85
BAX 161028C00042500 C 10/28/16 42.5 5.05 5.70
BAX 161028C00043000 C 10/28/16 43.0 4.55 5.20
BAX 161028C00043500 C 10/28/16 43.5 4.10 4.70
BAX 161028C00044000 C 10/28/16 44.0 3.65 4.25
BAX 161028C00044500 C 10/28/16 44.5 3.20 3.85
BAX 161028C00045000 C 10/28/16 45.0 2.83 3.40
BAX 161028C00045500 C 10/28/16 45.5 2.43 2.50
BAX 161028C00046000 C 10/28/16 46.0 2.04 2.16
BAX 161028C00046500 C 10/28/16 46.5 1.69 1.73
BAX 161028C00047000 C 10/28/16 47.0 1.37 1.41
BAX 161028C00047500 C 10/28/16 47.5 1.08 1.12
BAX 161028C00048000 C 10/28/16 48.0 0.83 0.87
BAX 161028C00048500 C 10/28/16 48.5 0.63 0.67
BAX 161028C00049000 C 10/28/16 49.0 0.46 0.51
BAX 161028C00049500 C 10/28/16 49.5 0.33 0.43
BAX 161028C00050000 C 10/28/16 50.0 0.22 0.54
BAX 161028C00050500 C 10/28/16 50.5 0.07 0.48
BAX 161028C00051000 C 10/28/16 51.0 0.10 0.38
BAX 161028C00051500 C 10/28/16 51.5 0.00 0.32
BAX 161028C00052000 C 10/28/16 52.0 0.00 0.28
BAX 161028C00052500 C 10/28/16 52.5 0.00 0.24
BAX 161028C00053000 C 10/28/16 53.0 0.00 0.21
BAX 161028C00054000 C 10/28/16 54.0 0.00 0.18
BAX 161028C00054500 C 10/28/16 54.5 0.00 0.17
BAX 161028P00039000 P 10/28/16 39.0 0.00 0.34
BAX 161028P00039500 P 10/28/16 39.5 0.00 0.36
BAX 161028P00040000 P 10/28/16 40.0 0.00 0.39
BAX 161028P00040500 P 10/28/16 40.5 0.00 0.41
BAX 161028P00041000 P 10/28/16 41.0 0.00 0.43
BAX 161028P00041500 P 10/28/16 41.5 0.00 0.45
BAX 161028P00042000 P 10/28/16 42.0 0.00 0.47
BAX 161028P00042500 P 10/28/16 42.5 0.00 0.25
BAX 161028P00043000 P 10/28/16 43.0 0.00 0.50
BAX 161028P00043500 P 10/28/16 43.5 0.10 0.54
BAX 161028P00044000 P 10/28/16 44.0 0.11 0.57
BAX 161028P00044500 P 10/28/16 44.5 0.15 0.58
BAX 161028P00045000 P 10/28/16 45.0 0.31 0.47
BAX 161028P00045500 P 10/28/16 45.5 0.40 0.43
BAX 161028P00046000 P 10/28/16 46.0 0.51 0.55
BAX 161028P00046500 P 10/28/16 46.5 0.66 0.70
BAX 161028P00047000 P 10/28/16 47.0 0.84 0.88
BAX 161028P00047500 P 10/28/16 47.5 1.05 1.09
BAX 161028P00048000 P 10/28/16 48.0 1.30 1.34
BAX 161028P00048500 P 10/28/16 48.5 1.59 1.64
BAX 161028P00049000 P 10/28/16 49.0 1.90 1.97
BAX 161028P00049500 P 10/28/16 49.5 2.27 2.35
BAX 161028P00050000 P 10/28/16 50.0 2.66 2.87
BAX 161028P00050500 P 10/28/16 50.5 3.00 3.25
BAX 161028P00051000 P 10/28/16 51.0 3.25 3.70
BAX 161028P00051500 P 10/28/16 51.5 3.60 4.40
BAX 161028P00052000 P 10/28/16 52.0 4.05 5.35
BAX 161028P00052500 P 10/28/16 52.5 4.55 5.85
BAX 161028P00053000 P 10/28/16 53.0 5.05 6.55
BAX 161028P00054000 P 10/28/16 54.0 4.35 7.60
BAX 161028P00054500 P 10/28/16 54.5 4.90 7.65
BAX 161104C00040500 C 11/04/16 40.5 5.55 8.40
BAX 161104C00041000 C 11/04/16 41.0 4.50 8.95
BAX 161104C00041500 C 11/04/16 41.5 4.05 8.45
BAX 161104C00042000 C 11/04/16 42.0 4.85 6.60
BAX 161104C00042500 C 11/04/16 42.5 5.00 5.80
BAX 161104C00043000 C 11/04/16 43.0 4.60 5.20
BAX 161104C00043500 C 11/04/16 43.5 4.15 4.75
BAX 161104C00044000 C 11/04/16 44.0 3.70 4.25
BAX 161104C00044500 C 11/04/16 44.5 3.25 3.85
BAX 161104C00045000 C 11/04/16 45.0 2.69 3.40
BAX 161104C00045500 C 11/04/16 45.5 2.29 3.10
BAX 161104C00046000 C 11/04/16 46.0 2.15 2.21
BAX 161104C00046500 C 11/04/16 46.5 1.80 1.86
BAX 161104C00047000 C 11/04/16 47.0 1.48 1.53
BAX 161104C00047500 C 11/04/16 47.5 1.19 1.24
BAX 161104C00048000 C 11/04/16 48.0 0.93 1.00
BAX 161104C00048500 C 11/04/16 48.5 0.73 0.78
BAX 161104C00049000 C 11/04/16 49.0 0.55 0.61
BAX 161104C00049500 C 11/04/16 49.5 0.41 0.46
BAX 161104C00050000 C 11/04/16 50.0 0.30 0.40
BAX 161104C00050500 C 11/04/16 50.5 0.15 0.45
BAX 161104C00051000 C 11/04/16 51.0 0.10 0.45
BAX 161104C00051500 C 11/04/16 51.5 0.10 0.37
BAX 161104C00052000 C 11/04/16 52.0 0.07 0.34
BAX 161104C00052500 C 11/04/16 52.5 0.00 0.29
BAX 161104C00053000 C 11/04/16 53.0 0.00 0.25
BAX 161104C00053500 C 11/04/16 53.5 0.00 0.22
BAX 161104C00054000 C 11/04/16 54.0 0.00 0.20
BAX 161104C00054500 C 11/04/16 54.5 0.00 0.18
BAX 161104C00055000 C 11/04/16 55.0 0.00 0.18
BAX 161104P00040500 P 11/04/16 40.5 0.05 0.47
BAX 161104P00041000 P 11/04/16 41.0 0.00 0.48
BAX 161104P00041500 P 11/04/16 41.5 0.00 0.50
BAX 161104P00042000 P 11/04/16 42.0 0.05 0.50
BAX 161104P00042500 P 11/04/16 42.5 0.10 0.30
BAX 161104P00043000 P 11/04/16 43.0 0.10 0.50
BAX 161104P00043500 P 11/04/16 43.5 0.11 0.50
BAX 161104P00044000 P 11/04/16 44.0 0.19 0.50
BAX 161104P00044500 P 11/04/16 44.5 0.24 0.52
BAX 161104P00045000 P 11/04/16 45.0 0.37 0.44
BAX 161104P00045500 P 11/04/16 45.5 0.48 0.54
BAX 161104P00046000 P 11/04/16 46.0 0.61 0.66
BAX 161104P00046500 P 11/04/16 46.5 0.76 0.81
BAX 161104P00047000 P 11/04/16 47.0 0.94 0.99
BAX 161104P00047500 P 11/04/16 47.5 1.15 1.21
BAX 161104P00048000 P 11/04/16 48.0 1.41 1.46
BAX 161104P00048500 P 11/04/16 48.5 1.69 1.74
BAX 161104P00049000 P 11/04/16 49.0 2.01 2.07
BAX 161104P00049500 P 11/04/16 49.5 2.35 2.43
BAX 161104P00050000 P 11/04/16 50.0 2.73 2.82
BAX 161104P00050500 P 11/04/16 50.5 3.00 3.35
BAX 161104P00051000 P 11/04/16 51.0 3.20 3.80
BAX 161104P00051500 P 11/04/16 51.5 3.60 4.45
BAX 161104P00052000 P 11/04/16 52.0 4.00 4.70
BAX 161104P00052500 P 11/04/16 52.5 4.50 5.20
BAX 161104P00053000 P 11/04/16 53.0 5.00 6.35
BAX 161104P00053500 P 11/04/16 53.5 5.40 6.85
BAX 161104P00054000 P 11/04/16 54.0 4.45 8.25
BAX 161104P00054500 P 11/04/16 54.5 4.50 8.75
BAX 161104P00055000 P 11/04/16 55.0 6.55 7.90
BAX 161118C00020000 C 11/18/16 20.0 26.10 28.90
BAX 161118C00022500 C 11/18/16 22.5 22.85 27.40
BAX 161118C00025000 C 11/18/16 25.0 20.40 24.90
BAX 161118C00027500 C 11/18/16 27.5 17.95 22.40
BAX 161118C00030000 C 11/18/16 30.0 15.45 19.95
BAX 161118C00032500 C 11/18/16 32.5 13.00 17.45
BAX 161118C00035000 C 11/18/16 35.0 10.30 15.00
BAX 161118C00037500 C 11/18/16 37.5 9.10 11.35
BAX 161118C00040000 C 11/18/16 40.0 7.10 8.85
BAX 161118C00042500 C 11/18/16 42.5 5.20 5.45
BAX 161118C00045000 C 11/18/16 45.0 3.05 3.30
BAX 161118C00047500 C 11/18/16 47.5 1.40 1.42
BAX 161118C00050000 C 11/18/16 50.0 0.42 0.45
BAX 161118C00052500 C 11/18/16 52.5 0.08 0.11
BAX 161118C00055000 C 11/18/16 55.0 0.00 0.21
BAX 161118C00060000 C 11/18/16 60.0 0.00 0.14
BAX 161118P00020000 P 11/18/16 20.0 0.00 0.07
BAX 161118P00022500 P 11/18/16 22.5 0.00 0.08
BAX 161118P00025000 P 11/18/16 25.0 0.00 0.06
BAX 161118P00027500 P 11/18/16 27.5 0.00 0.06
BAX 161118P00030000 P 11/18/16 30.0 0.00 0.10
BAX 161118P00032500 P 11/18/16 32.5 0.04 0.07
BAX 161118P00035000 P 11/18/16 35.0 0.04 0.10
BAX 161118P00037500 P 11/18/16 37.5 0.05 0.13
BAX 161118P00040000 P 11/18/16 40.0 0.10 0.13
BAX 161118P00042500 P 11/18/16 42.5 0.21 0.23
BAX 161118P00045000 P 11/18/16 45.0 0.53 0.56
BAX 161118P00047500 P 11/18/16 47.5 1.35 1.38
BAX 161118P00050000 P 11/18/16 50.0 2.86 2.92
BAX 161118P00052500 P 11/18/16 52.5 4.45 5.45
BAX 161118P00055000 P 11/18/16 55.0 5.35 8.65
BAX 161118P00060000 P 11/18/16 60.0 11.30 13.50
BAX 170120C00017500 C 01/20/17 17.5 28.35 31.65
BAX 170120C00020000 C 01/20/17 20.0 25.40 29.90
BAX 170120C00022500 C 01/20/17 22.5 22.90 27.40
BAX 170120C00025000 C 01/20/17 25.0 21.40 24.65
BAX 170120C00027500 C 01/20/17 27.5 18.15 21.85
BAX 170120C00030000 C 01/20/17 30.0 16.25 18.95
BAX 170120C00032500 C 01/20/17 32.5 14.60 16.40
BAX 170120C00035000 C 01/20/17 35.0 11.05 14.95
BAX 170120C00037500 C 01/20/17 37.5 9.35 11.70
BAX 170120C00040000 C 01/20/17 40.0 7.80 8.80
BAX 170120C00042500 C 01/20/17 42.5 5.45 6.50
BAX 170120C00045000 C 01/20/17 45.0 3.50 3.75
BAX 170120C00047500 C 01/20/17 47.5 1.94 2.02
BAX 170120C00050000 C 01/20/17 50.0 0.89 0.94
BAX 170120C00052500 C 01/20/17 52.5 0.35 0.39
BAX 170120C00055000 C 01/20/17 55.0 0.12 0.18
BAX 170120C00057500 C 01/20/17 57.5 0.04 0.10
BAX 170120C00060000 C 01/20/17 60.0 0.01 0.08
BAX 170120P00017500 P 01/20/17 17.5 0.00 0.07
BAX 170120P00020000 P 01/20/17 20.0 0.00 0.06
BAX 170120P00022500 P 01/20/17 22.5 0.00 0.10
BAX 170120P00025000 P 01/20/17 25.0 0.00 0.16
BAX 170120P00027500 P 01/20/17 27.5 0.05 0.17
BAX 170120P00030000 P 01/20/17 30.0 0.10 0.13
BAX 170120P00032500 P 01/20/17 32.5 0.11 0.14
BAX 170120P00035000 P 01/20/17 35.0 0.16 0.19
BAX 170120P00037500 P 01/20/17 37.5 0.24 0.27
BAX 170120P00040000 P 01/20/17 40.0 0.35 0.40
BAX 170120P00042500 P 01/20/17 42.5 0.60 0.66
BAX 170120P00045000 P 01/20/17 45.0 1.08 1.11
BAX 170120P00047500 P 01/20/17 47.5 1.97 2.01
BAX 170120P00050000 P 01/20/17 50.0 3.30 3.50
BAX 170120P00052500 P 01/20/17 52.5 5.00 5.70
BAX 170120P00055000 P 01/20/17 55.0 6.75 8.70
BAX 170120P00057500 P 01/20/17 57.5 7.75 12.15
BAX 170120P00060000 P 01/20/17 60.0 11.05 13.90
BAX 170217C00022500 C 02/17/17 22.5 23.35 26.65
BAX 170217C00025000 C 02/17/17 25.0 20.85 24.70
BAX 170217C00027500 C 02/17/17 27.5 18.15 22.20
BAX 170217C00030000 C 02/17/17 30.0 15.65 20.00
BAX 170217C00032500 C 02/17/17 32.5 13.55 17.60
BAX 170217C00035000 C 02/17/17 35.0 11.05 14.95
BAX 170217C00037500 C 02/17/17 37.5 10.05 11.40
BAX 170217C00040000 C 02/17/17 40.0 7.80 9.00
BAX 170217C00042500 C 02/17/17 42.5 5.75 6.50
BAX 170217C00045000 C 02/17/17 45.0 3.85 4.65
BAX 170217C00047500 C 02/17/17 47.5 2.20 2.66
BAX 170217C00050000 C 02/17/17 50.0 1.22 1.38
BAX 170217C00052500 C 02/17/17 52.5 0.57 0.71
BAX 170217C00055000 C 02/17/17 55.0 0.17 0.37
BAX 170217C00057500 C 02/17/17 57.5 0.08 0.31
BAX 170217C00060000 C 02/17/17 60.0 0.00 0.32
BAX 170217C00065000 C 02/17/17 65.0 0.00 0.20
BAX 170217P00022500 P 02/17/17 22.5 0.00 0.09
BAX 170217P00025000 P 02/17/17 25.0 0.02 0.15
BAX 170217P00027500 P 02/17/17 27.5 0.03 0.20
BAX 170217P00030000 P 02/17/17 30.0 0.02 0.25
BAX 170217P00032500 P 02/17/17 32.5 0.14 0.42
BAX 170217P00035000 P 02/17/17 35.0 0.25 0.44
BAX 170217P00037500 P 02/17/17 37.5 0.34 0.56
BAX 170217P00040000 P 02/17/17 40.0 0.50 0.69
BAX 170217P00042500 P 02/17/17 42.5 0.85 1.01
BAX 170217P00045000 P 02/17/17 45.0 1.36 1.56
BAX 170217P00047500 P 02/17/17 47.5 2.27 2.53
BAX 170217P00050000 P 02/17/17 50.0 3.55 3.90
BAX 170217P00052500 P 02/17/17 52.5 4.90 5.95
BAX 170217P00055000 P 02/17/17 55.0 6.90 8.45
BAX 170217P00057500 P 02/17/17 57.5 7.95 11.85
BAX 170217P00060000 P 02/17/17 60.0 10.10 14.25
BAX 170217P00065000 P 02/17/17 65.0 16.10 18.40
BAX 170519C00025000 C 05/19/17 25.0 21.70 24.25
BAX 170519C00027500 C 05/19/17 27.5 18.20 22.60
BAX 170519C00030000 C 05/19/17 30.0 16.05 19.85
BAX 170519C00032500 C 05/19/17 32.5 13.90 17.60
BAX 170519C00035000 C 05/19/17 35.0 12.65 14.10
BAX 170519C00037500 C 05/19/17 37.5 10.25 11.85
BAX 170519C00040000 C 05/19/17 40.0 8.15 9.40
BAX 170519C00042500 C 05/19/17 42.5 6.40 7.30
BAX 170519C00045000 C 05/19/17 45.0 4.40 4.95
BAX 170519C00047500 C 05/19/17 47.5 3.00 3.40
BAX 170519C00050000 C 05/19/17 50.0 1.84 2.23
BAX 170519C00052500 C 05/19/17 52.5 1.09 1.36
BAX 170519C00055000 C 05/19/17 55.0 0.53 1.03
BAX 170519C00060000 C 05/19/17 60.0 0.01 0.51
BAX 170519C00065000 C 05/19/17 65.0 0.00 0.39
BAX 170519C00070000 C 05/19/17 70.0 0.00 0.26
BAX 170519P00025000 P 05/19/17 25.0 0.00 0.50
BAX 170519P00027500 P 05/19/17 27.5 0.01 0.51
BAX 170519P00030000 P 05/19/17 30.0 0.09 0.59
BAX 170519P00032500 P 05/19/17 32.5 0.19 0.69
BAX 170519P00035000 P 05/19/17 35.0 0.31 0.81
BAX 170519P00037500 P 05/19/17 37.5 0.51 1.01
BAX 170519P00040000 P 05/19/17 40.0 0.81 1.30
BAX 170519P00042500 P 05/19/17 42.5 1.29 1.61
BAX 170519P00045000 P 05/19/17 45.0 1.90 2.40
BAX 170519P00047500 P 05/19/17 47.5 2.79 3.40
BAX 170519P00050000 P 05/19/17 50.0 4.10 4.55
BAX 170519P00052500 P 05/19/17 52.5 5.50 6.50
BAX 170519P00055000 P 05/19/17 55.0 7.45 8.45
BAX 170519P00060000 P 05/19/17 60.0 10.70 14.20
BAX 170519P00065000 P 05/19/17 65.0 15.30 19.25
BAX 170519P00070000 P 05/19/17 70.0 20.85 23.95
BAX 180119C00017500 C 01/19/18 17.5 28.45 32.40
BAX 180119C00020000 C 01/19/18 20.0 26.00 30.00
BAX 180119C00022500 C 01/19/18 22.5 23.55 27.40
BAX 180119C00025000 C 01/19/18 25.0 21.15 25.00
BAX 180119C00027500 C 01/19/18 27.5 18.20 22.45
BAX 180119C00030000 C 01/19/18 30.0 16.85 19.55
BAX 180119C00032500 C 01/19/18 32.5 14.70 17.15
BAX 180119C00035000 C 01/19/18 35.0 12.45 14.95
BAX 180119C00037500 C 01/19/18 37.5 10.20 13.05
BAX 180119C00040000 C 01/19/18 40.0 8.80 10.90
BAX 180119C00042500 C 01/19/18 42.5 6.50 9.05
BAX 180119C00045000 C 01/19/18 45.0 5.00 6.85
BAX 180119C00047500 C 01/19/18 47.5 4.10 5.35
BAX 180119C00050000 C 01/19/18 50.0 2.90 4.10
BAX 180119C00052500 C 01/19/18 52.5 1.95 3.50
BAX 180119C00055000 C 01/19/18 55.0 1.35 2.60
BAX 180119C00057500 C 01/19/18 57.5 0.90 2.25
BAX 180119C00060000 C 01/19/18 60.0 0.50 1.55
BAX 180119C00065000 C 01/19/18 65.0 0.11 1.03
BAX 180119P00017500 P 01/19/18 17.5 0.00 0.65
BAX 180119P00020000 P 01/19/18 20.0 0.00 0.85
BAX 180119P00022500 P 01/19/18 22.5 0.00 1.00
BAX 180119P00025000 P 01/19/18 25.0 0.00 1.00
BAX 180119P00027500 P 01/19/18 27.5 0.12 1.00
BAX 180119P00030000 P 01/19/18 30.0 0.50 1.29
BAX 180119P00032500 P 01/19/18 32.5 0.52 1.50
BAX 180119P00035000 P 01/19/18 35.0 0.65 1.78
BAX 180119P00037500 P 01/19/18 37.5 1.40 2.16
BAX 180119P00040000 P 01/19/18 40.0 1.80 2.70
BAX 180119P00042500 P 01/19/18 42.5 2.29 3.65
BAX 180119P00045000 P 01/19/18 45.0 2.91 3.95
BAX 180119P00047500 P 01/19/18 47.5 3.65 5.15
BAX 180119P00050000 P 01/19/18 50.0 5.25 7.05
BAX 180119P00052500 P 01/19/18 52.5 6.70 8.25
BAX 180119P00055000 P 01/19/18 55.0 8.15 10.35
BAX 180119P00057500 P 01/19/18 57.5 9.80 12.90
BAX 180119P00060000 P 01/19/18 60.0 11.95 14.85
BAX 180119P00065000 P 01/19/18 65.0 16.55 19.25

OPRA data is delayed 15 minutes.