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 (2014-08-22)Premium Content


As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAX 140905C00055000 C 09/05/14 55.0 19.65 20.20
BAX 140905C00060000 C 09/05/14 60.0 14.65 15.20
BAX 140905C00063000 C 09/05/14 63.0 11.65 12.20
BAX 140905C00064000 C 09/05/14 64.0 10.75 11.20
BAX 140905C00065000 C 09/05/14 65.0 9.75 10.20
BAX 140905C00066000 C 09/05/14 66.0 8.75 9.20
BAX 140905C00067000 C 09/05/14 67.0 7.75 8.20
BAX 140905C00068000 C 09/05/14 68.0 6.75 7.20
BAX 140905C00068500 C 09/05/14 68.5 6.25 6.70
BAX 140905C00069000 C 09/05/14 69.0 5.75 6.20
BAX 140905C00069500 C 09/05/14 69.5 5.25 5.70
BAX 140905C00070000 C 09/05/14 70.0 4.75 5.20
BAX 140905C00070500 C 09/05/14 70.5 4.25 4.70
BAX 140905C00071000 C 09/05/14 71.0 3.75 4.20
BAX 140905C00071500 C 09/05/14 71.5 3.25 3.70
BAX 140905C00072000 C 09/05/14 72.0 2.72 3.20
BAX 140905C00072500 C 09/05/14 72.5 2.22 2.71
BAX 140905C00073000 C 09/05/14 73.0 1.72 2.10
BAX 140905C00073500 C 09/05/14 73.5 1.24 1.58
BAX 140905C00074000 C 09/05/14 74.0 0.82 1.11
BAX 140905C00074500 C 09/05/14 74.5 0.54 0.69
BAX 140905C00075000 C 09/05/14 75.0 0.24 0.33
BAX 140905C00076000 C 09/05/14 76.0 0.02 0.09
BAX 140905C00077000 C 09/05/14 77.0 0.00 0.05
BAX 140905C00078000 C 09/05/14 78.0 0.00 0.05
BAX 140905C00079000 C 09/05/14 79.0 0.00 0.05
BAX 140905C00080000 C 09/05/14 80.0 0.00 0.05
BAX 140905C00081000 C 09/05/14 81.0 0.00 0.04
BAX 140905C00082000 C 09/05/14 82.0 0.00 0.04
BAX 140905C00083000 C 09/05/14 83.0 0.00 0.04
BAX 140905C00084000 C 09/05/14 84.0 0.00 0.04
BAX 140905C00085000 C 09/05/14 85.0 0.00 0.04
BAX 140905C00086000 C 09/05/14 86.0 0.00 0.04
BAX 140905C00087000 C 09/05/14 87.0 0.00 0.04
BAX 140905C00088000 C 09/05/14 88.0 0.00 0.04
BAX 140905C00089000 C 09/05/14 89.0 0.00 0.04
BAX 140905C00090000 C 09/05/14 90.0 0.00 0.04
BAX 140905C00091000 C 09/05/14 91.0 0.00 0.04
BAX 140905C00092000 C 09/05/14 92.0 0.00 0.04
BAX 140905C00093000 C 09/05/14 93.0 0.00 0.04
BAX 140905C00095000 C 09/05/14 95.0 0.00 0.04
BAX 140905P00055000 P 09/05/14 55.0 0.00 0.04
BAX 140905P00060000 P 09/05/14 60.0 0.00 0.04
BAX 140905P00063000 P 09/05/14 63.0 0.00 0.04
BAX 140905P00064000 P 09/05/14 64.0 0.00 0.04
BAX 140905P00065000 P 09/05/14 65.0 0.00 0.04
BAX 140905P00066000 P 09/05/14 66.0 0.00 0.04
BAX 140905P00067000 P 09/05/14 67.0 0.00 0.05
BAX 140905P00068000 P 09/05/14 68.0 0.00 0.08
BAX 140905P00068500 P 09/05/14 68.5 0.00 0.10
BAX 140905P00069000 P 09/05/14 69.0 0.00 0.14
BAX 140905P00069500 P 09/05/14 69.5 0.00 0.14
BAX 140905P00070000 P 09/05/14 70.0 0.01 0.14
BAX 140905P00070500 P 09/05/14 70.5 0.01 0.15
BAX 140905P00071000 P 09/05/14 71.0 0.01 0.15
BAX 140905P00071500 P 09/05/14 71.5 0.02 0.14
BAX 140905P00072000 P 09/05/14 72.0 0.02 0.16
BAX 140905P00072500 P 09/05/14 72.5 0.03 0.18
BAX 140905P00073000 P 09/05/14 73.0 0.09 0.16
BAX 140905P00073500 P 09/05/14 73.5 0.14 0.19
BAX 140905P00074000 P 09/05/14 74.0 0.25 0.33
BAX 140905P00074500 P 09/05/14 74.5 0.43 0.54
BAX 140905P00075000 P 09/05/14 75.0 0.75 0.82
BAX 140905P00076000 P 09/05/14 76.0 1.39 1.82
BAX 140905P00077000 P 09/05/14 77.0 2.32 2.77
BAX 140905P00078000 P 09/05/14 78.0 3.30 3.90
BAX 140905P00079000 P 09/05/14 79.0 4.30 4.80
BAX 140905P00080000 P 09/05/14 80.0 5.30 5.80
BAX 140905P00081000 P 09/05/14 81.0 6.30 6.80
BAX 140905P00082000 P 09/05/14 82.0 7.30 7.80
BAX 140905P00083000 P 09/05/14 83.0 8.30 8.80
BAX 140905P00084000 P 09/05/14 84.0 9.35 9.80
BAX 140905P00085000 P 09/05/14 85.0 10.35 10.80
BAX 140905P00086000 P 09/05/14 86.0 11.35 11.85
BAX 140905P00087000 P 09/05/14 87.0 12.35 12.85
BAX 140905P00088000 P 09/05/14 88.0 13.35 13.85
BAX 140905P00089000 P 09/05/14 89.0 14.35 14.85
BAX 140905P00090000 P 09/05/14 90.0 15.35 15.85
BAX 140905P00091000 P 09/05/14 91.0 16.35 16.85
BAX 140905P00092000 P 09/05/14 92.0 17.35 17.85
BAX 140905P00093000 P 09/05/14 93.0 18.35 18.85
BAX 140905P00095000 P 09/05/14 95.0 20.35 20.85
BAX 140912C00068000 C 09/12/14 68.0 6.75 7.20
BAX 140912C00068500 C 09/12/14 68.5 6.25 6.70
BAX 140912C00069000 C 09/12/14 69.0 5.75 6.20
BAX 140912C00069500 C 09/12/14 69.5 5.25 5.70
BAX 140912C00070000 C 09/12/14 70.0 4.75 5.20
BAX 140912C00070500 C 09/12/14 70.5 4.25 4.70
BAX 140912C00071000 C 09/12/14 71.0 3.75 4.20
BAX 140912C00071500 C 09/12/14 71.5 3.25 3.70
BAX 140912C00072000 C 09/12/14 72.0 2.73 3.20
BAX 140912C00072500 C 09/12/14 72.5 2.23 2.72
BAX 140912C00073000 C 09/12/14 73.0 1.73 2.09
BAX 140912C00073500 C 09/12/14 73.5 1.27 1.61
BAX 140912C00074000 C 09/12/14 74.0 1.01 1.15
BAX 140912C00074500 C 09/12/14 74.5 0.67 0.76
BAX 140912C00075000 C 09/12/14 75.0 0.42 0.48
BAX 140912C00076000 C 09/12/14 76.0 0.14 0.21
BAX 140912C00077000 C 09/12/14 77.0 0.03 0.11
BAX 140912C00078000 C 09/12/14 78.0 0.00 0.06
BAX 140912C00079000 C 09/12/14 79.0 0.00 0.05
BAX 140912C00080000 C 09/12/14 80.0 0.00 0.06
BAX 140912C00081000 C 09/12/14 81.0 0.00 0.07
BAX 140912C00082000 C 09/12/14 82.0 0.00 0.05
BAX 140912C00083000 C 09/12/14 83.0 0.00 0.05
BAX 140912C00084000 C 09/12/14 84.0 0.00 0.05
BAX 140912C00085000 C 09/12/14 85.0 0.00 0.04
BAX 140912C00086000 C 09/12/14 86.0 0.00 0.04
BAX 140912C00087000 C 09/12/14 87.0 0.00 0.04
BAX 140912C00088000 C 09/12/14 88.0 0.00 0.04
BAX 140912C00089000 C 09/12/14 89.0 0.00 0.04
BAX 140912C00090000 C 09/12/14 90.0 0.00 0.04
BAX 140912C00091000 C 09/12/14 91.0 0.00 0.04
BAX 140912C00092000 C 09/12/14 92.0 0.00 0.04
BAX 140912C00093000 C 09/12/14 93.0 0.00 0.04
BAX 140912P00068000 P 09/12/14 68.0 0.01 0.14
BAX 140912P00068500 P 09/12/14 68.5 0.01 0.22
BAX 140912P00069000 P 09/12/14 69.0 0.01 0.21
BAX 140912P00069500 P 09/12/14 69.5 0.01 0.22
BAX 140912P00070000 P 09/12/14 70.0 0.01 0.14
BAX 140912P00070500 P 09/12/14 70.5 0.02 0.20
BAX 140912P00071000 P 09/12/14 71.0 0.03 0.22
BAX 140912P00071500 P 09/12/14 71.5 0.05 0.15
BAX 140912P00072000 P 09/12/14 72.0 0.08 0.23
BAX 140912P00072500 P 09/12/14 72.5 0.14 0.20
BAX 140912P00073000 P 09/12/14 73.0 0.21 0.25
BAX 140912P00073500 P 09/12/14 73.5 0.31 0.36
BAX 140912P00074000 P 09/12/14 74.0 0.45 0.51
BAX 140912P00074500 P 09/12/14 74.5 0.63 0.73
BAX 140912P00075000 P 09/12/14 75.0 0.94 1.03
BAX 140912P00076000 P 09/12/14 76.0 1.59 1.83
BAX 140912P00077000 P 09/12/14 77.0 2.38 2.82
BAX 140912P00078000 P 09/12/14 78.0 3.30 3.80
BAX 140912P00079000 P 09/12/14 79.0 4.30 4.80
BAX 140912P00080000 P 09/12/14 80.0 5.30 5.90
BAX 140912P00081000 P 09/12/14 81.0 6.30 6.80
BAX 140912P00082000 P 09/12/14 82.0 7.30 7.80
BAX 140912P00083000 P 09/12/14 83.0 8.30 8.80
BAX 140912P00084000 P 09/12/14 84.0 9.30 9.80
BAX 140912P00085000 P 09/12/14 85.0 10.30 10.80
BAX 140912P00086000 P 09/12/14 86.0 11.30 11.85
BAX 140912P00087000 P 09/12/14 87.0 12.35 12.85
BAX 140912P00088000 P 09/12/14 88.0 13.35 13.90
BAX 140912P00089000 P 09/12/14 89.0 14.35 14.85
BAX 140912P00090000 P 09/12/14 90.0 15.35 15.85
BAX 140912P00091000 P 09/12/14 91.0 16.35 16.85
BAX 140912P00092000 P 09/12/14 92.0 17.35 17.85
BAX 140912P00093000 P 09/12/14 93.0 18.35 18.85
BAX 140920C00060000 C 09/20/14 60.0 14.65 15.20
BAX 140920C00065000 C 09/20/14 65.0 9.75 10.20
BAX 140920C00067000 C 09/20/14 67.0 7.75 8.20
BAX 140920C00067500 C 09/20/14 67.5 7.25 7.70
BAX 140920C00068000 C 09/20/14 68.0 6.75 7.20
BAX 140920C00068500 C 09/20/14 68.5 6.25 6.70
BAX 140920C00069000 C 09/20/14 69.0 5.75 6.20
BAX 140920C00069500 C 09/20/14 69.5 5.25 5.70
BAX 140920C00070000 C 09/20/14 70.0 4.75 5.20
BAX 140920C00070500 C 09/20/14 70.5 4.25 4.70
BAX 140920C00071000 C 09/20/14 71.0 3.75 4.20
BAX 140920C00071500 C 09/20/14 71.5 3.25 3.70
BAX 140920C00072000 C 09/20/14 72.0 2.72 3.15
BAX 140920C00072500 C 09/20/14 72.5 2.22 2.63
BAX 140920C00073000 C 09/20/14 73.0 1.74 2.12
BAX 140920C00073500 C 09/20/14 73.5 1.40 1.72
BAX 140920C00074000 C 09/20/14 74.0 1.11 1.20
BAX 140920C00074500 C 09/20/14 74.5 0.79 0.87
BAX 140920C00075000 C 09/20/14 75.0 0.55 0.62
BAX 140920C00076000 C 09/20/14 76.0 0.27 0.32
BAX 140920C00077500 C 09/20/14 77.5 0.08 0.15
BAX 140920C00079000 C 09/20/14 79.0 0.02 0.10
BAX 140920C00080000 C 09/20/14 80.0 0.01 0.13
BAX 140920C00081000 C 09/20/14 81.0 0.00 0.12
BAX 140920C00082500 C 09/20/14 82.5 0.00 0.12
BAX 140920C00084000 C 09/20/14 84.0 0.00 0.10
BAX 140920C00085000 C 09/20/14 85.0 0.00 0.09
BAX 140920C00086000 C 09/20/14 86.0 0.00 0.07
BAX 140920C00089000 C 09/20/14 89.0 0.00 0.04
BAX 140920C00090000 C 09/20/14 90.0 0.00 0.04
BAX 140920C00091000 C 09/20/14 91.0 0.00 0.04
BAX 140920C00094000 C 09/20/14 94.0 0.00 0.04
BAX 140920C00095000 C 09/20/14 95.0 0.00 0.04
BAX 140920C00096000 C 09/20/14 96.0 0.00 0.04
BAX 140920P00060000 P 09/20/14 60.0 0.00 0.05
BAX 140920P00065000 P 09/20/14 65.0 0.00 0.10
BAX 140920P00067000 P 09/20/14 67.0 0.01 0.11
BAX 140920P00067500 P 09/20/14 67.5 0.01 0.12
BAX 140920P00068000 P 09/20/14 68.0 0.01 0.13
BAX 140920P00068500 P 09/20/14 68.5 0.02 0.13
BAX 140920P00069000 P 09/20/14 69.0 0.03 0.14
BAX 140920P00069500 P 09/20/14 69.5 0.04 0.15
BAX 140920P00070000 P 09/20/14 70.0 0.08 0.15
BAX 140920P00070500 P 09/20/14 70.5 0.09 0.17
BAX 140920P00071000 P 09/20/14 71.0 0.12 0.17
BAX 140920P00071500 P 09/20/14 71.5 0.14 0.23
BAX 140920P00072000 P 09/20/14 72.0 0.19 0.23
BAX 140920P00072500 P 09/20/14 72.5 0.24 0.29
BAX 140920P00073000 P 09/20/14 73.0 0.33 0.36
BAX 140920P00073500 P 09/20/14 73.5 0.44 0.48
BAX 140920P00074000 P 09/20/14 74.0 0.58 0.64
BAX 140920P00074500 P 09/20/14 74.5 0.80 0.86
BAX 140920P00075000 P 09/20/14 75.0 1.06 1.14
BAX 140920P00076000 P 09/20/14 76.0 1.77 1.85
BAX 140920P00077500 P 09/20/14 77.5 2.92 3.55
BAX 140920P00079000 P 09/20/14 79.0 4.35 4.95
BAX 140920P00080000 P 09/20/14 80.0 5.35 5.95
BAX 140920P00081000 P 09/20/14 81.0 6.30 6.95
BAX 140920P00082500 P 09/20/14 82.5 7.80 8.40
BAX 140920P00084000 P 09/20/14 84.0 9.30 9.85
BAX 140920P00085000 P 09/20/14 85.0 10.30 10.85
BAX 140920P00086000 P 09/20/14 86.0 11.30 11.80
BAX 140920P00089000 P 09/20/14 89.0 14.30 14.80
BAX 140920P00090000 P 09/20/14 90.0 15.35 15.80
BAX 140920P00091000 P 09/20/14 91.0 16.35 16.80
BAX 140920P00094000 P 09/20/14 94.0 19.35 19.85
BAX 140920P00095000 P 09/20/14 95.0 20.35 20.80
BAX 140920P00096000 P 09/20/14 96.0 21.35 21.85
BAX 140926C00067000 C 09/26/14 67.0 7.70 8.20
BAX 140926C00067500 C 09/26/14 67.5 7.20 7.70
BAX 140926C00068000 C 09/26/14 68.0 6.70 7.20
BAX 140926C00068500 C 09/26/14 68.5 6.20 6.70
BAX 140926C00069000 C 09/26/14 69.0 5.70 6.15
BAX 140926C00069500 C 09/26/14 69.5 5.20 5.70
BAX 140926C00070000 C 09/26/14 70.0 4.70 5.15
BAX 140926C00070500 C 09/26/14 70.5 4.20 4.65
BAX 140926C00071000 C 09/26/14 71.0 3.70 4.15
BAX 140926C00071500 C 09/26/14 71.5 3.20 3.65
BAX 140926C00072000 C 09/26/14 72.0 2.71 3.15
BAX 140926C00072500 C 09/26/14 72.5 2.23 2.63
BAX 140926C00073000 C 09/26/14 73.0 1.77 2.16
BAX 140926C00073500 C 09/26/14 73.5 1.45 1.71
BAX 140926C00074000 C 09/26/14 74.0 1.15 1.37
BAX 140926C00074500 C 09/26/14 74.5 0.84 1.01
BAX 140926C00075000 C 09/26/14 75.0 0.62 0.79
BAX 140926C00076000 C 09/26/14 76.0 0.29 0.42
BAX 140926C00077000 C 09/26/14 77.0 0.10 0.26
BAX 140926C00078000 C 09/26/14 78.0 0.05 0.23
BAX 140926C00079000 C 09/26/14 79.0 0.02 0.12
BAX 140926C00080000 C 09/26/14 80.0 0.01 0.15
BAX 140926C00081000 C 09/26/14 81.0 0.00 0.13
BAX 140926C00082000 C 09/26/14 82.0 0.00 0.12
BAX 140926C00083000 C 09/26/14 83.0 0.00 0.12
BAX 140926C00084000 C 09/26/14 84.0 0.00 0.12
BAX 140926C00085000 C 09/26/14 85.0 0.00 0.11
BAX 140926C00086000 C 09/26/14 86.0 0.00 0.09
BAX 140926C00087000 C 09/26/14 87.0 0.00 0.08
BAX 140926C00088000 C 09/26/14 88.0 0.00 0.06
BAX 140926C00089000 C 09/26/14 89.0 0.00 0.05
BAX 140926P00067000 P 09/26/14 67.0 0.02 0.17
BAX 140926P00067500 P 09/26/14 67.5 0.03 0.17
BAX 140926P00068000 P 09/26/14 68.0 0.03 0.18
BAX 140926P00068500 P 09/26/14 68.5 0.04 0.18
BAX 140926P00069000 P 09/26/14 69.0 0.05 0.19
BAX 140926P00069500 P 09/26/14 69.5 0.04 0.20
BAX 140926P00070000 P 09/26/14 70.0 0.06 0.22
BAX 140926P00070500 P 09/26/14 70.5 0.09 0.24
BAX 140926P00071000 P 09/26/14 71.0 0.11 0.28
BAX 140926P00071500 P 09/26/14 71.5 0.15 0.34
BAX 140926P00072000 P 09/26/14 72.0 0.25 0.29
BAX 140926P00072500 P 09/26/14 72.5 0.32 0.47
BAX 140926P00073000 P 09/26/14 73.0 0.41 0.58
BAX 140926P00073500 P 09/26/14 73.5 0.52 0.61
BAX 140926P00074000 P 09/26/14 74.0 0.66 0.87
BAX 140926P00074500 P 09/26/14 74.5 0.90 0.98
BAX 140926P00075000 P 09/26/14 75.0 1.13 1.37
BAX 140926P00076000 P 09/26/14 76.0 1.72 2.14
BAX 140926P00077000 P 09/26/14 77.0 2.46 3.20
BAX 140926P00078000 P 09/26/14 78.0 3.40 4.10
BAX 140926P00079000 P 09/26/14 79.0 4.30 5.00
BAX 140926P00080000 P 09/26/14 80.0 5.30 5.95
BAX 140926P00081000 P 09/26/14 81.0 6.30 6.95
BAX 140926P00082000 P 09/26/14 82.0 7.25 7.95
BAX 140926P00083000 P 09/26/14 83.0 8.30 8.90
BAX 140926P00084000 P 09/26/14 84.0 9.25 9.90
BAX 140926P00085000 P 09/26/14 85.0 10.25 10.90
BAX 140926P00086000 P 09/26/14 86.0 11.25 11.85
BAX 140926P00087000 P 09/26/14 87.0 12.25 12.85
BAX 140926P00088000 P 09/26/14 88.0 13.30 13.85
BAX 140926P00089000 P 09/26/14 89.0 14.30 14.85
BAX 141003C00067000 C 10/03/14 67.0 7.60 8.20
BAX 141003C00067500 C 10/03/14 67.5 7.05 7.70
BAX 141003C00068000 C 10/03/14 68.0 6.60 7.20
BAX 141003C00068500 C 10/03/14 68.5 6.05 6.70
BAX 141003C00069000 C 10/03/14 69.0 5.55 6.20
BAX 141003C00069500 C 10/03/14 69.5 5.05 5.70
BAX 141003C00070000 C 10/03/14 70.0 4.55 5.20
BAX 141003C00070500 C 10/03/14 70.5 4.15 4.65
BAX 141003C00071000 C 10/03/14 71.0 3.65 4.15
BAX 141003C00071500 C 10/03/14 71.5 3.20 3.65
BAX 141003C00072000 C 10/03/14 72.0 2.70 3.15
BAX 141003C00072500 C 10/03/14 72.5 2.14 2.63
BAX 141003C00073000 C 10/03/14 73.0 1.84 2.17
BAX 141003C00073500 C 10/03/14 73.5 1.59 1.78
BAX 141003C00074000 C 10/03/14 74.0 1.22 1.45
BAX 141003C00074500 C 10/03/14 74.5 1.02 1.14
BAX 141003C00075000 C 10/03/14 75.0 0.72 0.88
BAX 141003C00076000 C 10/03/14 76.0 0.41 0.52
BAX 141003C00077000 C 10/03/14 77.0 0.23 0.32
BAX 141003C00078000 C 10/03/14 78.0 0.08 0.27
BAX 141003C00079000 C 10/03/14 79.0 0.02 0.24
BAX 141003C00080000 C 10/03/14 80.0 0.01 0.16
BAX 141003C00081000 C 10/03/14 81.0 0.00 0.14
BAX 141003C00082000 C 10/03/14 82.0 0.00 0.13
BAX 141003C00083000 C 10/03/14 83.0 0.00 0.12
BAX 141003C00084000 C 10/03/14 84.0 0.00 0.11
BAX 141003C00085000 C 10/03/14 85.0 0.00 0.11
BAX 141003C00086000 C 10/03/14 86.0 0.00 0.10
BAX 141003C00087000 C 10/03/14 87.0 0.00 0.09
BAX 141003C00088000 C 10/03/14 88.0 0.00 0.08
BAX 141003C00089000 C 10/03/14 89.0 0.00 0.06
BAX 141003C00090000 C 10/03/14 90.0 0.00 0.05
BAX 141003P00067000 P 10/03/14 67.0 0.01 0.25
BAX 141003P00067500 P 10/03/14 67.5 0.01 0.24
BAX 141003P00068000 P 10/03/14 68.0 0.02 0.24
BAX 141003P00068500 P 10/03/14 68.5 0.02 0.24
BAX 141003P00069000 P 10/03/14 69.0 0.04 0.25
BAX 141003P00069500 P 10/03/14 69.5 0.06 0.28
BAX 141003P00070000 P 10/03/14 70.0 0.08 0.30
BAX 141003P00070500 P 10/03/14 70.5 0.11 0.33
BAX 141003P00071000 P 10/03/14 71.0 0.18 0.30
BAX 141003P00071500 P 10/03/14 71.5 0.21 0.38
BAX 141003P00072000 P 10/03/14 72.0 0.34 0.36
BAX 141003P00072500 P 10/03/14 72.5 0.42 0.45
BAX 141003P00073000 P 10/03/14 73.0 0.51 0.59
BAX 141003P00073500 P 10/03/14 73.5 0.64 0.78
BAX 141003P00074000 P 10/03/14 74.0 0.78 0.91
BAX 141003P00074500 P 10/03/14 74.5 1.00 1.10
BAX 141003P00075000 P 10/03/14 75.0 1.23 1.54
BAX 141003P00076000 P 10/03/14 76.0 1.87 2.14
BAX 141003P00077000 P 10/03/14 77.0 2.48 3.25
BAX 141003P00078000 P 10/03/14 78.0 3.40 4.15
BAX 141003P00079000 P 10/03/14 79.0 4.30 5.05
BAX 141003P00080000 P 10/03/14 80.0 5.25 5.95
BAX 141003P00081000 P 10/03/14 81.0 6.25 6.95
BAX 141003P00082000 P 10/03/14 82.0 7.25 7.80
BAX 141003P00083000 P 10/03/14 83.0 8.20 8.90
BAX 141003P00084000 P 10/03/14 84.0 9.05 9.90
BAX 141003P00085000 P 10/03/14 85.0 9.55 11.05
BAX 141003P00086000 P 10/03/14 86.0 10.10 12.00
BAX 141003P00087000 P 10/03/14 87.0 11.40 13.35
BAX 141003P00088000 P 10/03/14 88.0 12.40 14.30
BAX 141003P00089000 P 10/03/14 89.0 13.45 15.30
BAX 141003P00090000 P 10/03/14 90.0 14.45 16.30
BAX 141010C00067000 C 10/10/14 67.0 7.45 8.30
BAX 141010C00068000 C 10/10/14 68.0 6.40 7.30
BAX 141010C00068500 C 10/10/14 68.5 5.95 6.80
BAX 141010C00069000 C 10/10/14 69.0 5.45 6.30
BAX 141010C00069500 C 10/10/14 69.5 5.10 5.70
BAX 141010C00070000 C 10/10/14 70.0 4.75 5.20
BAX 141010C00070500 C 10/10/14 70.5 4.15 4.70
BAX 141010C00071000 C 10/10/14 71.0 3.65 4.25
BAX 141010C00071500 C 10/10/14 71.5 3.15 3.75
BAX 141010C00072000 C 10/10/14 72.0 2.65 3.35
BAX 141010C00072500 C 10/10/14 72.5 2.21 2.85
BAX 141010C00073000 C 10/10/14 73.0 1.85 2.35
BAX 141010C00073500 C 10/10/14 73.5 1.64 1.97
BAX 141010C00074000 C 10/10/14 74.0 1.22 1.63
BAX 141010C00074500 C 10/10/14 74.5 0.99 1.25
BAX 141010C00075000 C 10/10/14 75.0 0.84 1.00
BAX 141010C00076000 C 10/10/14 76.0 0.49 0.65
BAX 141010C00077000 C 10/10/14 77.0 0.26 0.47
BAX 141010C00078000 C 10/10/14 78.0 0.13 0.31
BAX 141010C00079000 C 10/10/14 79.0 0.06 0.26
BAX 141010C00080000 C 10/10/14 80.0 0.03 0.19
BAX 141010C00081000 C 10/10/14 81.0 0.01 0.15
BAX 141010C00082000 C 10/10/14 82.0 0.00 0.13
BAX 141010C00083000 C 10/10/14 83.0 0.00 0.11
BAX 141010C00084000 C 10/10/14 84.0 0.00 0.11
BAX 141010C00085000 C 10/10/14 85.0 0.00 0.10
BAX 141010C00086000 C 10/10/14 86.0 0.00 0.10
BAX 141010C00087000 C 10/10/14 87.0 0.00 0.09
BAX 141010C00088000 C 10/10/14 88.0 0.00 0.08
BAX 141010C00089000 C 10/10/14 89.0 0.00 0.07
BAX 141010C00090000 C 10/10/14 90.0 0.00 0.06
BAX 141010C00091000 C 10/10/14 91.0 0.00 0.05
BAX 141010C00092000 C 10/10/14 92.0 0.00 0.05
BAX 141010C00093000 C 10/10/14 93.0 0.00 0.04
BAX 141010P00067000 P 10/10/14 67.0 0.04 0.25
BAX 141010P00068000 P 10/10/14 68.0 0.05 0.27
BAX 141010P00068500 P 10/10/14 68.5 0.05 0.28
BAX 141010P00069000 P 10/10/14 69.0 0.07 0.30
BAX 141010P00069500 P 10/10/14 69.5 0.09 0.32
BAX 141010P00070000 P 10/10/14 70.0 0.13 0.35
BAX 141010P00070500 P 10/10/14 70.5 0.18 0.37
BAX 141010P00071000 P 10/10/14 71.0 0.22 0.40
BAX 141010P00071500 P 10/10/14 71.5 0.25 0.45
BAX 141010P00072000 P 10/10/14 72.0 0.34 0.49
BAX 141010P00072500 P 10/10/14 72.5 0.42 0.62
BAX 141010P00073000 P 10/10/14 73.0 0.60 0.69
BAX 141010P00073500 P 10/10/14 73.5 0.73 0.95
BAX 141010P00074000 P 10/10/14 74.0 0.83 1.05
BAX 141010P00074500 P 10/10/14 74.5 1.10 1.21
BAX 141010P00075000 P 10/10/14 75.0 1.34 1.50
BAX 141010P00076000 P 10/10/14 76.0 1.82 2.32
BAX 141010P00077000 P 10/10/14 77.0 2.57 3.25
BAX 141010P00078000 P 10/10/14 78.0 3.45 4.15
BAX 141010P00079000 P 10/10/14 79.0 4.25 5.05
BAX 141010P00080000 P 10/10/14 80.0 5.20 6.00
BAX 141010P00081000 P 10/10/14 81.0 6.20 6.95
BAX 141010P00082000 P 10/10/14 82.0 7.20 7.95
BAX 141010P00083000 P 10/10/14 83.0 8.20 8.90
BAX 141010P00084000 P 10/10/14 84.0 9.05 10.00
BAX 141010P00085000 P 10/10/14 85.0 9.75 11.00
BAX 141010P00086000 P 10/10/14 86.0 10.40 12.50
BAX 141010P00087000 P 10/10/14 87.0 11.40 13.50
BAX 141010P00088000 P 10/10/14 88.0 12.40 14.60
BAX 141010P00089000 P 10/10/14 89.0 13.40 15.60
BAX 141010P00090000 P 10/10/14 90.0 14.40 16.60
BAX 141010P00091000 P 10/10/14 91.0 15.45 17.70
BAX 141010P00092000 P 10/10/14 92.0 16.45 18.70
BAX 141010P00093000 P 10/10/14 93.0 17.45 19.70
BAX 141018C00060000 C 10/18/14 60.0 14.65 15.20
BAX 141018C00065000 C 10/18/14 65.0 9.75 10.20
BAX 141018C00067500 C 10/18/14 67.5 7.25 7.70
BAX 141018C00070000 C 10/18/14 70.0 4.70 5.25
BAX 141018C00072500 C 10/18/14 72.5 2.59 2.78
BAX 141018C00075000 C 10/18/14 75.0 1.07 1.12
BAX 141018C00077500 C 10/18/14 77.5 0.33 0.36
BAX 141018C00080000 C 10/18/14 80.0 0.08 0.15
BAX 141018C00082500 C 10/18/14 82.5 0.01 0.05
BAX 141018C00085000 C 10/18/14 85.0 0.00 0.11
BAX 141018C00090000 C 10/18/14 90.0 0.00 0.07
BAX 141018P00060000 P 10/18/14 60.0 0.02 0.10
BAX 141018P00065000 P 10/18/14 65.0 0.07 0.16
BAX 141018P00067500 P 10/18/14 67.5 0.12 0.20
BAX 141018P00070000 P 10/18/14 70.0 0.27 0.31
BAX 141018P00072500 P 10/18/14 72.5 0.63 0.69
BAX 141018P00075000 P 10/18/14 75.0 1.55 1.60
BAX 141018P00077500 P 10/18/14 77.5 3.10 3.80
BAX 141018P00080000 P 10/18/14 80.0 5.35 6.10
BAX 141018P00082500 P 10/18/14 82.5 7.80 8.50
BAX 141018P00085000 P 10/18/14 85.0 10.30 10.95
BAX 141018P00090000 P 10/18/14 90.0 15.30 15.85
BAX 141122C00050000 C 11/22/14 50.0 24.75 25.20
BAX 141122C00055000 C 11/22/14 55.0 19.75 20.20
BAX 141122C00060000 C 11/22/14 60.0 14.75 15.20
BAX 141122C00062500 C 11/22/14 62.5 12.25 12.70
BAX 141122C00065000 C 11/22/14 65.0 9.75 10.20
BAX 141122C00067500 C 11/22/14 67.5 7.20 7.70
BAX 141122C00070000 C 11/22/14 70.0 4.70 5.35
BAX 141122C00072500 C 11/22/14 72.5 3.05 3.20
BAX 141122C00075000 C 11/22/14 75.0 1.56 1.63
BAX 141122C00077500 C 11/22/14 77.5 0.65 0.70
BAX 141122C00080000 C 11/22/14 80.0 0.21 0.27
BAX 141122C00082500 C 11/22/14 82.5 0.05 0.14
BAX 141122C00085000 C 11/22/14 85.0 0.01 0.10
BAX 141122C00090000 C 11/22/14 90.0 0.00 0.09
BAX 141122P00050000 P 11/22/14 50.0 0.01 0.04
BAX 141122P00055000 P 11/22/14 55.0 0.02 0.10
BAX 141122P00060000 P 11/22/14 60.0 0.05 0.14
BAX 141122P00062500 P 11/22/14 62.5 0.10 0.14
BAX 141122P00065000 P 11/22/14 65.0 0.14 0.24
BAX 141122P00067500 P 11/22/14 67.5 0.26 0.32
BAX 141122P00070000 P 11/22/14 70.0 0.52 0.57
BAX 141122P00072500 P 11/22/14 72.5 1.02 1.10
BAX 141122P00075000 P 11/22/14 75.0 2.01 2.15
BAX 141122P00077500 P 11/22/14 77.5 3.55 3.75
BAX 141122P00080000 P 11/22/14 80.0 5.50 6.20
BAX 141122P00082500 P 11/22/14 82.5 7.85 8.55
BAX 141122P00085000 P 11/22/14 85.0 10.30 10.95
BAX 141122P00090000 P 11/22/14 90.0 15.30 15.80
BAX 150117C00035000 C 01/17/15 35.0 39.75 40.20
BAX 150117C00037500 C 01/17/15 37.5 37.25 37.70
BAX 150117C00040000 C 01/17/15 40.0 34.75 35.20
BAX 150117C00042500 C 01/17/15 42.5 32.25 32.70
BAX 150117C00045000 C 01/17/15 45.0 29.75 30.20
BAX 150117C00047500 C 01/17/15 47.5 27.25 27.70
BAX 150117C00050000 C 01/17/15 50.0 24.75 25.20
BAX 150117C00052500 C 01/17/15 52.5 22.25 22.70
BAX 150117C00055000 C 01/17/15 55.0 19.75 20.20
BAX 150117C00057500 C 01/17/15 57.5 17.25 17.70
BAX 150117C00060000 C 01/17/15 60.0 14.75 15.20
BAX 150117C00062500 C 01/17/15 62.5 12.25 12.70
BAX 150117C00065000 C 01/17/15 65.0 9.75 10.20
BAX 150117C00067500 C 01/17/15 67.5 7.15 7.80
BAX 150117C00070000 C 01/17/15 70.0 5.25 5.65
BAX 150117C00072500 C 01/17/15 72.5 3.55 3.65
BAX 150117C00075000 C 01/17/15 75.0 2.07 2.21
BAX 150117C00077500 C 01/17/15 77.5 1.11 1.17
BAX 150117C00080000 C 01/17/15 80.0 0.48 0.57
BAX 150117C00082500 C 01/17/15 82.5 0.18 0.25
BAX 150117C00085000 C 01/17/15 85.0 0.07 0.16
BAX 150117C00090000 C 01/17/15 90.0 0.01 0.08
BAX 150117C00095000 C 01/17/15 95.0 0.00 0.07
BAX 150117C00100000 C 01/17/15 100.0 0.00 0.05
BAX 150117C00105000 C 01/17/15 105.0 0.00 0.04
BAX 150117P00035000 P 01/17/15 35.0 0.00 0.04
BAX 150117P00037500 P 01/17/15 37.5 0.00 0.04
BAX 150117P00040000 P 01/17/15 40.0 0.01 0.04
BAX 150117P00042500 P 01/17/15 42.5 0.02 0.04
BAX 150117P00045000 P 01/17/15 45.0 0.02 0.05
BAX 150117P00047500 P 01/17/15 47.5 0.03 0.07
BAX 150117P00050000 P 01/17/15 50.0 0.02 0.13
BAX 150117P00052500 P 01/17/15 52.5 0.04 0.15
BAX 150117P00055000 P 01/17/15 55.0 0.07 0.18
BAX 150117P00057500 P 01/17/15 57.5 0.11 0.22
BAX 150117P00060000 P 01/17/15 60.0 0.17 0.27
BAX 150117P00062500 P 01/17/15 62.5 0.27 0.33
BAX 150117P00065000 P 01/17/15 65.0 0.42 0.48
BAX 150117P00067500 P 01/17/15 67.5 0.67 0.74
BAX 150117P00070000 P 01/17/15 70.0 1.12 1.17
BAX 150117P00072500 P 01/17/15 72.5 1.84 1.91
BAX 150117P00075000 P 01/17/15 75.0 2.94 3.05
BAX 150117P00077500 P 01/17/15 77.5 4.45 4.55
BAX 150117P00080000 P 01/17/15 80.0 6.30 6.55
BAX 150117P00082500 P 01/17/15 82.5 8.30 9.10
BAX 150117P00085000 P 01/17/15 85.0 10.70 11.55
BAX 150117P00090000 P 01/17/15 90.0 15.65 16.55
BAX 150117P00095000 P 01/17/15 95.0 20.65 21.50
BAX 150117P00100000 P 01/17/15 100.0 25.45 26.60
BAX 150117P00105000 P 01/17/15 105.0 30.45 31.55
BAX 150220C00037500 C 02/20/15 37.5 37.15 37.85
BAX 150220C00040000 C 02/20/15 40.0 33.40 36.35
BAX 150220C00042500 C 02/20/15 42.5 30.90 33.85
BAX 150220C00045000 C 02/20/15 45.0 29.15 31.35
BAX 150220C00047500 C 02/20/15 47.5 26.65 28.85
BAX 150220C00050000 C 02/20/15 50.0 24.65 25.20
BAX 150220C00055000 C 02/20/15 55.0 19.65 20.20
BAX 150220C00060000 C 02/20/15 60.0 14.65 15.20
BAX 150220C00065000 C 02/20/15 65.0 9.65 10.25
BAX 150220C00067500 C 02/20/15 67.5 7.25 8.15
BAX 150220C00070000 C 02/20/15 70.0 5.60 5.80
BAX 150220C00072500 C 02/20/15 72.5 3.85 4.00
BAX 150220C00075000 C 02/20/15 75.0 2.44 2.58
BAX 150220C00077500 C 02/20/15 77.5 1.43 1.55
BAX 150220C00080000 C 02/20/15 80.0 0.73 0.89
BAX 150220C00082500 C 02/20/15 82.5 0.35 0.46
BAX 150220C00085000 C 02/20/15 85.0 0.15 0.27
BAX 150220C00090000 C 02/20/15 90.0 0.01 0.11
BAX 150220C00095000 C 02/20/15 95.0 0.00 0.08
BAX 150220P00037500 P 02/20/15 37.5 0.00 0.04
BAX 150220P00040000 P 02/20/15 40.0 0.00 0.04
BAX 150220P00042500 P 02/20/15 42.5 0.00 0.05
BAX 150220P00045000 P 02/20/15 45.0 0.01 0.08
BAX 150220P00047500 P 02/20/15 47.5 0.02 0.13
BAX 150220P00050000 P 02/20/15 50.0 0.05 0.16
BAX 150220P00055000 P 02/20/15 55.0 0.11 0.21
BAX 150220P00060000 P 02/20/15 60.0 0.25 0.35
BAX 150220P00065000 P 02/20/15 65.0 0.57 0.66
BAX 150220P00067500 P 02/20/15 67.5 0.90 0.97
BAX 150220P00070000 P 02/20/15 70.0 1.43 1.53
BAX 150220P00072500 P 02/20/15 72.5 2.21 2.32
BAX 150220P00075000 P 02/20/15 75.0 3.30 3.45
BAX 150220P00077500 P 02/20/15 77.5 4.75 4.95
BAX 150220P00080000 P 02/20/15 80.0 6.60 6.80
BAX 150220P00082500 P 02/20/15 82.5 8.55 9.25
BAX 150220P00085000 P 02/20/15 85.0 10.65 11.70
BAX 150220P00090000 P 02/20/15 90.0 15.35 16.70
BAX 150220P00095000 P 02/20/15 95.0 20.40 21.55
BAX 160115C00035000 C 01/15/16 35.0 38.40 40.55
BAX 160115C00037500 C 01/15/16 37.5 36.35 38.05
BAX 160115C00040000 C 01/15/16 40.0 33.85 35.55
BAX 160115C00042500 C 01/15/16 42.5 32.05 32.85
BAX 160115C00045000 C 01/15/16 45.0 28.45 30.55
BAX 160115C00047500 C 01/15/16 47.5 25.95 28.05
BAX 160115C00050000 C 01/15/16 50.0 23.45 25.55
BAX 160115C00055000 C 01/15/16 55.0 19.65 20.35
BAX 160115C00057500 C 01/15/16 57.5 17.15 17.70
BAX 160115C00060000 C 01/15/16 60.0 14.45 15.55
BAX 160115C00062500 C 01/15/16 62.5 12.00 13.60
BAX 160115C00065000 C 01/15/16 65.0 10.05 11.65
BAX 160115C00067500 C 01/15/16 67.5 8.45 9.45
BAX 160115C00070000 C 01/15/16 70.0 7.15 7.50
BAX 160115C00072500 C 01/15/16 72.5 5.45 5.95
BAX 160115C00075000 C 01/15/16 75.0 4.40 4.70
BAX 160115C00077500 C 01/15/16 77.5 3.25 3.70
BAX 160115C00080000 C 01/15/16 80.0 2.40 2.84
BAX 160115C00082500 C 01/15/16 82.5 1.85 2.17
BAX 160115C00085000 C 01/15/16 85.0 1.13 1.60
BAX 160115C00090000 C 01/15/16 90.0 0.74 0.93
BAX 160115C00095000 C 01/15/16 95.0 0.37 0.53
BAX 160115C00100000 C 01/15/16 100.0 0.17 0.33
BAX 160115C00105000 C 01/15/16 105.0 0.05 0.20
BAX 160115P00035000 P 01/15/16 35.0 0.08 0.23
BAX 160115P00037500 P 01/15/16 37.5 0.12 0.26
BAX 160115P00040000 P 01/15/16 40.0 0.17 0.31
BAX 160115P00042500 P 01/15/16 42.5 0.23 0.37
BAX 160115P00045000 P 01/15/16 45.0 0.31 0.46
BAX 160115P00047500 P 01/15/16 47.5 0.41 0.56
BAX 160115P00050000 P 01/15/16 50.0 0.54 0.68
BAX 160115P00055000 P 01/15/16 55.0 0.95 1.05
BAX 160115P00057500 P 01/15/16 57.5 1.31 1.37
BAX 160115P00060000 P 01/15/16 60.0 1.71 1.88
BAX 160115P00062500 P 01/15/16 62.5 2.10 2.26
BAX 160115P00065000 P 01/15/16 65.0 2.71 2.87
BAX 160115P00067500 P 01/15/16 67.5 3.45 3.65
BAX 160115P00070000 P 01/15/16 70.0 4.45 4.60
BAX 160115P00072500 P 01/15/16 72.5 5.55 5.65
BAX 160115P00075000 P 01/15/16 75.0 6.60 7.05
BAX 160115P00077500 P 01/15/16 77.5 8.10 8.55
BAX 160115P00080000 P 01/15/16 80.0 9.75 10.25
BAX 160115P00082500 P 01/15/16 82.5 11.75 12.05
BAX 160115P00085000 P 01/15/16 85.0 13.25 14.30
BAX 160115P00090000 P 01/15/16 90.0 17.55 18.80
BAX 160115P00095000 P 01/15/16 95.0 21.70 24.35
BAX 160115P00100000 P 01/15/16 100.0 26.65 28.90
BAX 160115P00105000 P 01/15/16 105.0 30.00 33.70

OPRA data is delayed 15 minutes.