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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAX 171027C00035000 C 10/27/17 35.0 26.55 31.00
BAX 171027C00040000 C 10/27/17 40.0 21.35 25.85
BAX 171027C00045000 C 10/27/17 45.0 17.10 20.65
BAX 171027C00050000 C 10/27/17 50.0 12.00 15.50
BAX 171027C00052500 C 10/27/17 52.5 9.70 13.60
BAX 171027C00055000 C 10/27/17 55.0 7.15 10.75
BAX 171027C00055500 C 10/27/17 55.5 7.80 10.15
BAX 171027C00056000 C 10/27/17 56.0 6.80 9.85
BAX 171027C00056500 C 10/27/17 56.5 6.05 9.15
BAX 171027C00057000 C 10/27/17 57.0 5.75 8.55
BAX 171027C00057500 C 10/27/17 57.5 4.65 8.15
BAX 171027C00058000 C 10/27/17 58.0 4.60 7.65
BAX 171027C00058500 C 10/27/17 58.5 4.65 7.15
BAX 171027C00059000 C 10/27/17 59.0 3.80 6.65
BAX 171027C00059500 C 10/27/17 59.5 2.79 6.30
BAX 171027C00060000 C 10/27/17 60.0 3.45 3.85
BAX 171027C00060500 C 10/27/17 60.5 3.00 3.40
BAX 171027C00061000 C 10/27/17 61.0 2.55 2.87
BAX 171027C00061500 C 10/27/17 61.5 2.10 2.46
BAX 171027C00062000 C 10/27/17 62.0 1.74 1.97
BAX 171027C00062500 C 10/27/17 62.5 1.36 1.56
BAX 171027C00063000 C 10/27/17 63.0 1.03 1.40
BAX 171027C00063500 C 10/27/17 63.5 0.76 0.93
BAX 171027C00064000 C 10/27/17 64.0 0.49 0.72
BAX 171027C00064500 C 10/27/17 64.5 0.32 0.50
BAX 171027C00065000 C 10/27/17 65.0 0.22 0.37
BAX 171027C00065500 C 10/27/17 65.5 0.13 0.25
BAX 171027C00066000 C 10/27/17 66.0 0.07 0.17
BAX 171027C00066500 C 10/27/17 66.5 0.03 0.12
BAX 171027C00067000 C 10/27/17 67.0 0.01 0.08
BAX 171027C00067500 C 10/27/17 67.5 0.00 0.20
BAX 171027C00068000 C 10/27/17 68.0 0.00 0.16
BAX 171027C00068500 C 10/27/17 68.5 0.00 0.13
BAX 171027C00069000 C 10/27/17 69.0 0.00 0.11
BAX 171027C00069500 C 10/27/17 69.5 0.00 0.10
BAX 171027C00070000 C 10/27/17 70.0 0.00 0.08
BAX 171027C00070500 C 10/27/17 70.5 0.00 0.08
BAX 171027C00071000 C 10/27/17 71.0 0.00 0.09
BAX 171027C00071500 C 10/27/17 71.5 0.00 0.08
BAX 171027C00072000 C 10/27/17 72.0 0.00 0.05
BAX 171027C00072500 C 10/27/17 72.5 0.00 0.05
BAX 171027C00073000 C 10/27/17 73.0 0.00 0.04
BAX 171027C00075000 C 10/27/17 75.0 0.00 0.04
BAX 171027C00077500 C 10/27/17 77.5 0.00 0.04
BAX 171027C00080000 C 10/27/17 80.0 0.00 0.04
BAX 171027C00085000 C 10/27/17 85.0 0.00 0.04
BAX 171027C00090000 C 10/27/17 90.0 0.00 0.04
BAX 171027P00035000 P 10/27/17 35.0 0.00 0.04
BAX 171027P00040000 P 10/27/17 40.0 0.00 0.04
BAX 171027P00045000 P 10/27/17 45.0 0.00 0.04
BAX 171027P00050000 P 10/27/17 50.0 0.00 0.04
BAX 171027P00052500 P 10/27/17 52.5 0.00 0.04
BAX 171027P00055000 P 10/27/17 55.0 0.00 0.12
BAX 171027P00055500 P 10/27/17 55.5 0.00 0.14
BAX 171027P00056000 P 10/27/17 56.0 0.00 0.16
BAX 171027P00056500 P 10/27/17 56.5 0.00 0.18
BAX 171027P00057000 P 10/27/17 57.0 0.00 0.23
BAX 171027P00057500 P 10/27/17 57.5 0.00 0.23
BAX 171027P00058000 P 10/27/17 58.0 0.00 0.25
BAX 171027P00058500 P 10/27/17 58.5 0.00 0.29
BAX 171027P00059000 P 10/27/17 59.0 0.00 0.29
BAX 171027P00059500 P 10/27/17 59.5 0.00 0.30
BAX 171027P00060000 P 10/27/17 60.0 0.01 0.12
BAX 171027P00060500 P 10/27/17 60.5 0.05 0.15
BAX 171027P00061000 P 10/27/17 61.0 0.08 0.19
BAX 171027P00061500 P 10/27/17 61.5 0.13 0.25
BAX 171027P00062000 P 10/27/17 62.0 0.22 0.34
BAX 171027P00062500 P 10/27/17 62.5 0.32 0.47
BAX 171027P00063000 P 10/27/17 63.0 0.47 0.64
BAX 171027P00063500 P 10/27/17 63.5 0.68 0.87
BAX 171027P00064000 P 10/27/17 64.0 0.94 1.15
BAX 171027P00064500 P 10/27/17 64.5 1.24 1.45
BAX 171027P00065000 P 10/27/17 65.0 1.59 1.86
BAX 171027P00065500 P 10/27/17 65.5 1.94 2.23
BAX 171027P00066000 P 10/27/17 66.0 2.40 2.69
BAX 171027P00066500 P 10/27/17 66.5 2.87 3.25
BAX 171027P00067000 P 10/27/17 67.0 3.20 5.10
BAX 171027P00067500 P 10/27/17 67.5 2.22 5.95
BAX 171027P00068000 P 10/27/17 68.0 3.95 6.25
BAX 171027P00068500 P 10/27/17 68.5 4.15 6.55
BAX 171027P00069000 P 10/27/17 69.0 3.75 7.10
BAX 171027P00069500 P 10/27/17 69.5 5.25 7.60
BAX 171027P00070000 P 10/27/17 70.0 5.35 7.90
BAX 171027P00070500 P 10/27/17 70.5 5.40 8.60
BAX 171027P00071000 P 10/27/17 71.0 6.55 9.35
BAX 171027P00071500 P 10/27/17 71.5 6.70 10.00
BAX 171027P00072000 P 10/27/17 72.0 7.95 10.10
BAX 171027P00072500 P 10/27/17 72.5 7.70 10.55
BAX 171027P00073000 P 10/27/17 73.0 8.45 11.10
BAX 171027P00075000 P 10/27/17 75.0 10.80 13.25
BAX 171027P00077500 P 10/27/17 77.5 12.60 15.60
BAX 171027P00080000 P 10/27/17 80.0 15.65 18.05
BAX 171027P00085000 P 10/27/17 85.0 20.15 23.05
BAX 171027P00090000 P 10/27/17 90.0 26.25 26.75
BAX 171103C00035000 C 11/03/17 35.0 26.40 31.00
BAX 171103C00040000 C 11/03/17 40.0 22.00 25.85
BAX 171103C00045000 C 11/03/17 45.0 16.80 20.85
BAX 171103C00050000 C 11/03/17 50.0 11.95 15.85
BAX 171103C00055000 C 11/03/17 55.0 6.95 10.80
BAX 171103C00056000 C 11/03/17 56.0 6.40 10.00
BAX 171103C00056500 C 11/03/17 56.5 6.65 9.20
BAX 171103C00057500 C 11/03/17 57.5 5.80 8.40
BAX 171103C00058000 C 11/03/17 58.0 4.65 7.85
BAX 171103C00058500 C 11/03/17 58.5 4.70 7.40
BAX 171103C00059000 C 11/03/17 59.0 4.45 6.80
BAX 171103C00059500 C 11/03/17 59.5 3.95 4.65
BAX 171103C00060000 C 11/03/17 60.0 3.55 4.15
BAX 171103C00060500 C 11/03/17 60.5 3.05 3.70
BAX 171103C00061000 C 11/03/17 61.0 2.63 3.05
BAX 171103C00061500 C 11/03/17 61.5 2.25 2.62
BAX 171103C00062000 C 11/03/17 62.0 1.79 2.10
BAX 171103C00062500 C 11/03/17 62.5 1.49 1.71
BAX 171103C00063000 C 11/03/17 63.0 1.17 1.40
BAX 171103C00063500 C 11/03/17 63.5 0.87 1.12
BAX 171103C00064000 C 11/03/17 64.0 0.64 0.90
BAX 171103C00064500 C 11/03/17 64.5 0.45 0.69
BAX 171103C00065000 C 11/03/17 65.0 0.30 0.50
BAX 171103C00065500 C 11/03/17 65.5 0.20 0.42
BAX 171103C00066000 C 11/03/17 66.0 0.12 0.28
BAX 171103C00066500 C 11/03/17 66.5 0.08 0.28
BAX 171103C00067000 C 11/03/17 67.0 0.02 0.19
BAX 171103C00067500 C 11/03/17 67.5 0.02 0.17
BAX 171103C00068000 C 11/03/17 68.0 0.01 0.14
BAX 171103C00068500 C 11/03/17 68.5 0.00 0.12
BAX 171103C00069000 C 11/03/17 69.0 0.00 0.14
BAX 171103C00069500 C 11/03/17 69.5 0.00 0.12
BAX 171103C00070000 C 11/03/17 70.0 0.00 0.11
BAX 171103C00070500 C 11/03/17 70.5 0.00 0.11
BAX 171103C00071000 C 11/03/17 71.0 0.00 0.10
BAX 171103C00071500 C 11/03/17 71.5 0.00 0.09
BAX 171103C00075000 C 11/03/17 75.0 0.00 0.04
BAX 171103C00080000 C 11/03/17 80.0 0.00 0.04
BAX 171103C00085000 C 11/03/17 85.0 0.00 0.04
BAX 171103C00090000 C 11/03/17 90.0 0.00 0.04
BAX 171103P00035000 P 11/03/17 35.0 0.00 0.04
BAX 171103P00040000 P 11/03/17 40.0 0.00 0.04
BAX 171103P00045000 P 11/03/17 45.0 0.00 0.04
BAX 171103P00050000 P 11/03/17 50.0 0.00 0.04
BAX 171103P00055000 P 11/03/17 55.0 0.00 0.17
BAX 171103P00056000 P 11/03/17 56.0 0.00 0.21
BAX 171103P00056500 P 11/03/17 56.5 0.00 0.22
BAX 171103P00057500 P 11/03/17 57.5 0.00 0.24
BAX 171103P00058000 P 11/03/17 58.0 0.00 0.29
BAX 171103P00058500 P 11/03/17 58.5 0.01 0.19
BAX 171103P00059000 P 11/03/17 59.0 0.02 0.21
BAX 171103P00059500 P 11/03/17 59.5 0.02 0.20
BAX 171103P00060000 P 11/03/17 60.0 0.04 0.30
BAX 171103P00060500 P 11/03/17 60.5 0.09 0.37
BAX 171103P00061000 P 11/03/17 61.0 0.16 0.30
BAX 171103P00061500 P 11/03/17 61.5 0.23 0.32
BAX 171103P00062000 P 11/03/17 62.0 0.34 0.47
BAX 171103P00062500 P 11/03/17 62.5 0.46 0.61
BAX 171103P00063000 P 11/03/17 63.0 0.61 0.78
BAX 171103P00063500 P 11/03/17 63.5 0.82 1.03
BAX 171103P00064000 P 11/03/17 64.0 1.06 1.32
BAX 171103P00064500 P 11/03/17 64.5 1.36 1.59
BAX 171103P00065000 P 11/03/17 65.0 1.56 2.04
BAX 171103P00065500 P 11/03/17 65.5 2.02 2.41
BAX 171103P00066000 P 11/03/17 66.0 2.43 2.82
BAX 171103P00066500 P 11/03/17 66.5 2.87 3.30
BAX 171103P00067000 P 11/03/17 67.0 3.25 3.75
BAX 171103P00067500 P 11/03/17 67.5 2.39 6.10
BAX 171103P00068000 P 11/03/17 68.0 4.20 6.30
BAX 171103P00068500 P 11/03/17 68.5 3.15 6.95
BAX 171103P00069000 P 11/03/17 69.0 4.60 7.35
BAX 171103P00069500 P 11/03/17 69.5 4.15 7.95
BAX 171103P00070000 P 11/03/17 70.0 6.10 8.20
BAX 171103P00070500 P 11/03/17 70.5 5.35 8.60
BAX 171103P00071000 P 11/03/17 71.0 5.75 9.35
BAX 171103P00071500 P 11/03/17 71.5 6.35 9.90
BAX 171103P00075000 P 11/03/17 75.0 10.00 13.35
BAX 171103P00080000 P 11/03/17 80.0 15.00 18.40
BAX 171103P00085000 P 11/03/17 85.0 19.80 23.45
BAX 171103P00090000 P 11/03/17 90.0 26.25 27.65
BAX 171110C00035000 C 11/10/17 35.0 26.40 30.75
BAX 171110C00040000 C 11/10/17 40.0 21.95 25.80
BAX 171110C00045000 C 11/10/17 45.0 17.00 20.70
BAX 171110C00050000 C 11/10/17 50.0 12.70 15.70
BAX 171110C00055000 C 11/10/17 55.0 7.05 10.95
BAX 171110C00055500 C 11/10/17 55.5 6.40 10.20
BAX 171110C00056000 C 11/10/17 56.0 6.10 9.90
BAX 171110C00056500 C 11/10/17 56.5 5.55 9.35
BAX 171110C00057000 C 11/10/17 57.0 6.00 8.75
BAX 171110C00057500 C 11/10/17 57.5 5.35 7.35
BAX 171110C00058000 C 11/10/17 58.0 5.35 7.75
BAX 171110C00058500 C 11/10/17 58.5 5.05 5.70
BAX 171110C00059000 C 11/10/17 59.0 4.50 5.05
BAX 171110C00059500 C 11/10/17 59.5 4.15 4.60
BAX 171110C00060000 C 11/10/17 60.0 3.65 4.15
BAX 171110C00060500 C 11/10/17 60.5 3.25 3.85
BAX 171110C00061000 C 11/10/17 61.0 2.82 3.05
BAX 171110C00061500 C 11/10/17 61.5 2.39 2.64
BAX 171110C00062000 C 11/10/17 62.0 1.99 2.23
BAX 171110C00062500 C 11/10/17 62.5 1.64 1.90
BAX 171110C00063000 C 11/10/17 63.0 1.29 1.65
BAX 171110C00063500 C 11/10/17 63.5 1.05 1.33
BAX 171110C00064000 C 11/10/17 64.0 0.81 0.97
BAX 171110C00064500 C 11/10/17 64.5 0.62 0.76
BAX 171110C00065000 C 11/10/17 65.0 0.45 0.61
BAX 171110C00065500 C 11/10/17 65.5 0.31 0.46
BAX 171110C00066000 C 11/10/17 66.0 0.22 0.38
BAX 171110C00066500 C 11/10/17 66.5 0.15 0.26
BAX 171110C00067000 C 11/10/17 67.0 0.09 0.22
BAX 171110C00067500 C 11/10/17 67.5 0.05 0.15
BAX 171110C00068000 C 11/10/17 68.0 0.03 0.11
BAX 171110C00068500 C 11/10/17 68.5 0.02 0.09
BAX 171110C00069000 C 11/10/17 69.0 0.00 0.08
BAX 171110C00070000 C 11/10/17 70.0 0.00 0.12
BAX 171110C00071000 C 11/10/17 71.0 0.00 0.10
BAX 171110C00075000 C 11/10/17 75.0 0.00 0.05
BAX 171110C00080000 C 11/10/17 80.0 0.00 0.04
BAX 171110C00085000 C 11/10/17 85.0 0.00 0.04
BAX 171110C00090000 C 11/10/17 90.0 0.00 0.04
BAX 171110P00035000 P 11/10/17 35.0 0.00 0.04
BAX 171110P00040000 P 11/10/17 40.0 0.00 0.04
BAX 171110P00045000 P 11/10/17 45.0 0.00 0.04
BAX 171110P00050000 P 11/10/17 50.0 0.00 0.05
BAX 171110P00055000 P 11/10/17 55.0 0.00 0.22
BAX 171110P00055500 P 11/10/17 55.5 0.00 0.25
BAX 171110P00056000 P 11/10/17 56.0 0.00 0.27
BAX 171110P00056500 P 11/10/17 56.5 0.02 0.09
BAX 171110P00057000 P 11/10/17 57.0 0.03 0.10
BAX 171110P00057500 P 11/10/17 57.5 0.01 0.14
BAX 171110P00058000 P 11/10/17 58.0 0.05 0.13
BAX 171110P00058500 P 11/10/17 58.5 0.07 0.15
BAX 171110P00059000 P 11/10/17 59.0 0.09 0.19
BAX 171110P00059500 P 11/10/17 59.5 0.11 0.21
BAX 171110P00060000 P 11/10/17 60.0 0.15 0.25
BAX 171110P00060500 P 11/10/17 60.5 0.19 0.31
BAX 171110P00061000 P 11/10/17 61.0 0.25 0.38
BAX 171110P00061500 P 11/10/17 61.5 0.34 0.48
BAX 171110P00062000 P 11/10/17 62.0 0.44 0.59
BAX 171110P00062500 P 11/10/17 62.5 0.58 0.73
BAX 171110P00063000 P 11/10/17 63.0 0.74 0.91
BAX 171110P00063500 P 11/10/17 63.5 0.94 1.12
BAX 171110P00064000 P 11/10/17 64.0 1.19 1.39
BAX 171110P00064500 P 11/10/17 64.5 1.49 1.74
BAX 171110P00065000 P 11/10/17 65.0 1.82 2.03
BAX 171110P00065500 P 11/10/17 65.5 2.16 2.43
BAX 171110P00066000 P 11/10/17 66.0 2.51 2.86
BAX 171110P00066500 P 11/10/17 66.5 2.93 3.35
BAX 171110P00067000 P 11/10/17 67.0 3.35 3.75
BAX 171110P00067500 P 11/10/17 67.5 3.70 4.25
BAX 171110P00068000 P 11/10/17 68.0 2.67 6.45
BAX 171110P00068500 P 11/10/17 68.5 3.75 6.75
BAX 171110P00069000 P 11/10/17 69.0 5.25 7.45
BAX 171110P00070000 P 11/10/17 70.0 5.55 8.55
BAX 171110P00071000 P 11/10/17 71.0 6.10 9.40
BAX 171110P00075000 P 11/10/17 75.0 10.05 13.60
BAX 171110P00080000 P 11/10/17 80.0 14.85 18.40
BAX 171110P00085000 P 11/10/17 85.0 19.90 23.40
BAX 171110P00090000 P 11/10/17 90.0 26.20 28.20
BAX 171117C00035000 C 11/17/17 35.0 27.05 30.85
BAX 171117C00037500 C 11/17/17 37.5 24.45 27.70
BAX 171117C00040000 C 11/17/17 40.0 23.25 24.30
BAX 171117C00042500 C 11/17/17 42.5 19.40 22.75
BAX 171117C00045000 C 11/17/17 45.0 18.30 18.90
BAX 171117C00047500 C 11/17/17 47.5 15.00 17.30
BAX 171117C00050000 C 11/17/17 50.0 13.30 14.20
BAX 171117C00052500 C 11/17/17 52.5 10.85 11.50
BAX 171117C00055000 C 11/17/17 55.0 8.25 9.00
BAX 171117C00057500 C 11/17/17 57.5 5.80 6.60
BAX 171117C00060000 C 11/17/17 60.0 3.70 4.05
BAX 171117C00062500 C 11/17/17 62.5 1.75 1.99
BAX 171117C00065000 C 11/17/17 65.0 0.53 0.71
BAX 171117C00067500 C 11/17/17 67.5 0.09 0.20
BAX 171117C00070000 C 11/17/17 70.0 0.00 0.16
BAX 171117C00072500 C 11/17/17 72.5 0.00 0.09
BAX 171117P00035000 P 11/17/17 35.0 0.00 0.04
BAX 171117P00037500 P 11/17/17 37.5 0.00 0.04
BAX 171117P00040000 P 11/17/17 40.0 0.00 0.04
BAX 171117P00042500 P 11/17/17 42.5 0.00 0.04
BAX 171117P00045000 P 11/17/17 45.0 0.00 0.04
BAX 171117P00047500 P 11/17/17 47.5 0.00 0.04
BAX 171117P00050000 P 11/17/17 50.0 0.01 0.09
BAX 171117P00052500 P 11/17/17 52.5 0.01 0.16
BAX 171117P00055000 P 11/17/17 55.0 0.06 0.09
BAX 171117P00057500 P 11/17/17 57.5 0.06 0.15
BAX 171117P00060000 P 11/17/17 60.0 0.20 0.32
BAX 171117P00062500 P 11/17/17 62.5 0.67 0.84
BAX 171117P00065000 P 11/17/17 65.0 1.88 2.17
BAX 171117P00067500 P 11/17/17 67.5 3.75 4.30
BAX 171117P00070000 P 11/17/17 70.0 4.80 8.10
BAX 171117P00072500 P 11/17/17 72.5 8.70 9.20
BAX 171124C00035000 C 11/24/17 35.0 27.05 31.00
BAX 171124C00040000 C 11/24/17 40.0 22.50 25.00
BAX 171124C00045000 C 11/24/17 45.0 16.85 20.25
BAX 171124C00050000 C 11/24/17 50.0 12.70 14.70
BAX 171124C00055000 C 11/24/17 55.0 8.55 9.90
BAX 171124C00055500 C 11/24/17 55.5 7.55 9.00
BAX 171124C00056000 C 11/24/17 56.0 6.55 9.25
BAX 171124C00056500 C 11/24/17 56.5 6.60 7.55
BAX 171124C00057000 C 11/24/17 57.0 5.95 7.55
BAX 171124C00057500 C 11/24/17 57.5 5.90 6.60
BAX 171124C00058000 C 11/24/17 58.0 5.50 6.20
BAX 171124C00058500 C 11/24/17 58.5 5.15 5.55
BAX 171124C00059000 C 11/24/17 59.0 4.65 5.05
BAX 171124C00059500 C 11/24/17 59.5 4.20 4.55
BAX 171124C00060000 C 11/24/17 60.0 3.80 4.05
BAX 171124C00060500 C 11/24/17 60.5 3.35 3.65
BAX 171124C00061000 C 11/24/17 61.0 2.93 3.20
BAX 171124C00061500 C 11/24/17 61.5 2.54 2.80
BAX 171124C00062000 C 11/24/17 62.0 2.17 2.41
BAX 171124C00062500 C 11/24/17 62.5 1.82 2.05
BAX 171124C00063000 C 11/24/17 63.0 1.50 1.73
BAX 171124C00063500 C 11/24/17 63.5 1.22 1.44
BAX 171124C00064000 C 11/24/17 64.0 0.97 1.18
BAX 171124C00064500 C 11/24/17 64.5 0.76 0.95
BAX 171124C00065000 C 11/24/17 65.0 0.58 0.75
BAX 171124C00065500 C 11/24/17 65.5 0.44 0.60
BAX 171124C00066000 C 11/24/17 66.0 0.33 0.47
BAX 171124C00066500 C 11/24/17 66.5 0.23 0.37
BAX 171124C00067000 C 11/24/17 67.0 0.18 0.28
BAX 171124C00067500 C 11/24/17 67.5 0.13 0.24
BAX 171124C00068000 C 11/24/17 68.0 0.08 0.17
BAX 171124C00068500 C 11/24/17 68.5 0.05 0.14
BAX 171124C00069000 C 11/24/17 69.0 0.03 0.11
BAX 171124C00069500 C 11/24/17 69.5 0.02 0.10
BAX 171124C00070000 C 11/24/17 70.0 0.01 0.09
BAX 171124C00071000 C 11/24/17 71.0 0.00 0.14
BAX 171124C00075000 C 11/24/17 75.0 0.00 0.07
BAX 171124C00080000 C 11/24/17 80.0 0.00 0.04
BAX 171124C00085000 C 11/24/17 85.0 0.00 0.04
BAX 171124C00090000 C 11/24/17 90.0 0.00 0.04
BAX 171124P00035000 P 11/24/17 35.0 0.00 0.04
BAX 171124P00040000 P 11/24/17 40.0 0.00 0.04
BAX 171124P00045000 P 11/24/17 45.0 0.00 0.04
BAX 171124P00050000 P 11/24/17 50.0 0.00 0.11
BAX 171124P00055000 P 11/24/17 55.0 0.02 0.10
BAX 171124P00055500 P 11/24/17 55.5 0.03 0.11
BAX 171124P00056000 P 11/24/17 56.0 0.04 0.12
BAX 171124P00056500 P 11/24/17 56.5 0.05 0.13
BAX 171124P00057000 P 11/24/17 57.0 0.06 0.14
BAX 171124P00057500 P 11/24/17 57.5 0.08 0.17
BAX 171124P00058000 P 11/24/17 58.0 0.10 0.20
BAX 171124P00058500 P 11/24/17 58.5 0.12 0.23
BAX 171124P00059000 P 11/24/17 59.0 0.15 0.25
BAX 171124P00059500 P 11/24/17 59.5 0.19 0.31
BAX 171124P00060000 P 11/24/17 60.0 0.22 0.35
BAX 171124P00060500 P 11/24/17 60.5 0.29 0.42
BAX 171124P00061000 P 11/24/17 61.0 0.36 0.51
BAX 171124P00061500 P 11/24/17 61.5 0.45 0.62
BAX 171124P00062000 P 11/24/17 62.0 0.57 0.73
BAX 171124P00062500 P 11/24/17 62.5 0.72 0.90
BAX 171124P00063000 P 11/24/17 63.0 0.86 1.07
BAX 171124P00063500 P 11/24/17 63.5 1.07 1.29
BAX 171124P00064000 P 11/24/17 64.0 1.35 1.56
BAX 171124P00064500 P 11/24/17 64.5 1.63 1.83
BAX 171124P00065000 P 11/24/17 65.0 1.94 2.16
BAX 171124P00065500 P 11/24/17 65.5 2.28 2.51
BAX 171124P00066000 P 11/24/17 66.0 2.63 2.90
BAX 171124P00066500 P 11/24/17 66.5 3.05 3.35
BAX 171124P00067000 P 11/24/17 67.0 3.45 3.80
BAX 171124P00067500 P 11/24/17 67.5 3.85 4.20
BAX 171124P00068000 P 11/24/17 68.0 4.20 4.70
BAX 171124P00068500 P 11/24/17 68.5 3.75 5.40
BAX 171124P00069000 P 11/24/17 69.0 4.45 5.65
BAX 171124P00069500 P 11/24/17 69.5 5.65 7.75
BAX 171124P00070000 P 11/24/17 70.0 5.45 7.15
BAX 171124P00071000 P 11/24/17 71.0 6.90 9.10
BAX 171124P00075000 P 11/24/17 75.0 10.15 12.80
BAX 171124P00080000 P 11/24/17 80.0 15.15 17.70
BAX 171124P00085000 P 11/24/17 85.0 19.75 23.20
BAX 171124P00090000 P 11/24/17 90.0 26.20 26.55
BAX 171201C00055000 C 12/01/17 55.0 8.20 9.05
BAX 171201C00055500 C 12/01/17 55.5 6.60 9.80
BAX 171201C00056000 C 12/01/17 56.0 6.05 9.40
BAX 171201C00056500 C 12/01/17 56.5 5.75 8.70
BAX 171201C00057000 C 12/01/17 57.0 5.20 8.30
BAX 171201C00057500 C 12/01/17 57.5 6.05 6.75
BAX 171201C00058000 C 12/01/17 58.0 5.60 6.15
BAX 171201C00058500 C 12/01/17 58.5 5.10 5.60
BAX 171201C00059000 C 12/01/17 59.0 4.65 5.25
BAX 171201C00059500 C 12/01/17 59.5 4.20 4.80
BAX 171201C00060000 C 12/01/17 60.0 3.80 4.45
BAX 171201C00060500 C 12/01/17 60.5 3.35 3.90
BAX 171201C00061000 C 12/01/17 61.0 2.98 3.30
BAX 171201C00061500 C 12/01/17 61.5 2.57 2.93
BAX 171201C00062000 C 12/01/17 62.0 2.22 2.54
BAX 171201C00062500 C 12/01/17 62.5 1.86 2.19
BAX 171201C00063000 C 12/01/17 63.0 1.56 1.86
BAX 171201C00063500 C 12/01/17 63.5 1.26 1.58
BAX 171201C00064000 C 12/01/17 64.0 1.01 1.33
BAX 171201C00064500 C 12/01/17 64.5 0.84 1.07
BAX 171201C00065000 C 12/01/17 65.0 0.65 0.89
BAX 171201C00065500 C 12/01/17 65.5 0.51 0.71
BAX 171201C00066000 C 12/01/17 66.0 0.39 0.58
BAX 171201C00066500 C 12/01/17 66.5 0.29 0.46
BAX 171201C00067000 C 12/01/17 67.0 0.21 0.36
BAX 171201C00067500 C 12/01/17 67.5 0.15 0.29
BAX 171201C00068000 C 12/01/17 68.0 0.11 0.23
BAX 171201C00068500 C 12/01/17 68.5 0.07 0.17
BAX 171201C00069000 C 12/01/17 69.0 0.05 0.15
BAX 171201C00070000 C 12/01/17 70.0 0.02 0.10
BAX 171201C00071000 C 12/01/17 71.0 0.00 0.17
BAX 171201P00055000 P 12/01/17 55.0 0.03 0.13
BAX 171201P00055500 P 12/01/17 55.5 0.04 0.14
BAX 171201P00056000 P 12/01/17 56.0 0.05 0.15
BAX 171201P00056500 P 12/01/17 56.5 0.07 0.17
BAX 171201P00057000 P 12/01/17 57.0 0.09 0.19
BAX 171201P00057500 P 12/01/17 57.5 0.10 0.22
BAX 171201P00058000 P 12/01/17 58.0 0.13 0.25
BAX 171201P00058500 P 12/01/17 58.5 0.16 0.29
BAX 171201P00059000 P 12/01/17 59.0 0.18 0.33
BAX 171201P00059500 P 12/01/17 59.5 0.23 0.38
BAX 171201P00060000 P 12/01/17 60.0 0.28 0.45
BAX 171201P00060500 P 12/01/17 60.5 0.33 0.53
BAX 171201P00061000 P 12/01/17 61.0 0.44 0.62
BAX 171201P00061500 P 12/01/17 61.5 0.53 0.73
BAX 171201P00062000 P 12/01/17 62.0 0.67 0.87
BAX 171201P00062500 P 12/01/17 62.5 0.81 1.02
BAX 171201P00063000 P 12/01/17 63.0 0.96 1.29
BAX 171201P00063500 P 12/01/17 63.5 1.16 1.46
BAX 171201P00064000 P 12/01/17 64.0 1.42 1.82
BAX 171201P00064500 P 12/01/17 64.5 1.70 1.96
BAX 171201P00065000 P 12/01/17 65.0 2.03 2.27
BAX 171201P00065500 P 12/01/17 65.5 2.36 2.67
BAX 171201P00066000 P 12/01/17 66.0 2.72 3.05
BAX 171201P00066500 P 12/01/17 66.5 3.05 3.65
BAX 171201P00067000 P 12/01/17 67.0 3.30 3.85
BAX 171201P00067500 P 12/01/17 67.5 3.80 4.30
BAX 171201P00068000 P 12/01/17 68.0 4.20 4.80
BAX 171201P00068500 P 12/01/17 68.5 4.70 5.25
BAX 171201P00069000 P 12/01/17 69.0 3.85 7.15
BAX 171201P00070000 P 12/01/17 70.0 5.25 7.70
BAX 171201P00071000 P 12/01/17 71.0 6.90 7.70
BAX 180119C00017500 C 01/19/18 17.5 43.85 48.40
BAX 180119C00020000 C 01/19/18 20.0 41.40 46.00
BAX 180119C00022500 C 01/19/18 22.5 38.85 43.40
BAX 180119C00025000 C 01/19/18 25.0 37.05 40.10
BAX 180119C00027500 C 01/19/18 27.5 35.05 37.30
BAX 180119C00030000 C 01/19/18 30.0 31.95 35.20
BAX 180119C00032500 C 01/19/18 32.5 30.60 31.85
BAX 180119C00035000 C 01/19/18 35.0 28.35 29.50
BAX 180119C00037500 C 01/19/18 37.5 25.75 26.55
BAX 180119C00040000 C 01/19/18 40.0 22.65 24.70
BAX 180119C00042500 C 01/19/18 42.5 20.50 21.55
BAX 180119C00045000 C 01/19/18 45.0 18.15 19.05
BAX 180119C00047500 C 01/19/18 47.5 15.90 17.05
BAX 180119C00050000 C 01/19/18 50.0 13.35 14.05
BAX 180119C00052500 C 01/19/18 52.5 10.90 11.80
BAX 180119C00055000 C 01/19/18 55.0 8.70 9.25
BAX 180119C00057500 C 01/19/18 57.5 6.45 6.75
BAX 180119C00060000 C 01/19/18 60.0 4.30 4.55
BAX 180119C00062500 C 01/19/18 62.5 2.53 2.75
BAX 180119C00065000 C 01/19/18 65.0 1.21 1.36
BAX 180119C00067500 C 01/19/18 67.5 0.48 0.61
BAX 180119C00070000 C 01/19/18 70.0 0.16 0.24
BAX 180119C00072500 C 01/19/18 72.5 0.04 0.13
BAX 180119P00017500 P 01/19/18 17.5 0.00 0.04
BAX 180119P00020000 P 01/19/18 20.0 0.00 0.04
BAX 180119P00022500 P 01/19/18 22.5 0.00 0.04
BAX 180119P00025000 P 01/19/18 25.0 0.00 0.04
BAX 180119P00027500 P 01/19/18 27.5 0.00 0.04
BAX 180119P00030000 P 01/19/18 30.0 0.00 0.04
BAX 180119P00032500 P 01/19/18 32.5 0.00 0.04
BAX 180119P00035000 P 01/19/18 35.0 0.00 0.04
BAX 180119P00037500 P 01/19/18 37.5 0.00 0.06
BAX 180119P00040000 P 01/19/18 40.0 0.00 0.09
BAX 180119P00042500 P 01/19/18 42.5 0.00 0.12
BAX 180119P00045000 P 01/19/18 45.0 0.00 0.22
BAX 180119P00047500 P 01/19/18 47.5 0.05 0.11
BAX 180119P00050000 P 01/19/18 50.0 0.08 0.15
BAX 180119P00052500 P 01/19/18 52.5 0.13 0.26
BAX 180119P00055000 P 01/19/18 55.0 0.21 0.37
BAX 180119P00057500 P 01/19/18 57.5 0.39 0.48
BAX 180119P00060000 P 01/19/18 60.0 0.74 0.86
BAX 180119P00062500 P 01/19/18 62.5 1.42 1.57
BAX 180119P00065000 P 01/19/18 65.0 2.57 2.75
BAX 180119P00067500 P 01/19/18 67.5 4.15 4.55
BAX 180119P00070000 P 01/19/18 70.0 6.35 6.95
BAX 180119P00072500 P 01/19/18 72.5 8.05 9.25
BAX 180216C00030000 C 02/16/18 30.0 32.75 34.75
BAX 180216C00032500 C 02/16/18 32.5 29.55 32.70
BAX 180216C00035000 C 02/16/18 35.0 27.45 29.95
BAX 180216C00037500 C 02/16/18 37.5 25.00 27.30
BAX 180216C00040000 C 02/16/18 40.0 22.60 24.90
BAX 180216C00042500 C 02/16/18 42.5 19.55 22.80
BAX 180216C00045000 C 02/16/18 45.0 17.80 19.90
BAX 180216C00047500 C 02/16/18 47.5 14.90 17.80
BAX 180216C00050000 C 02/16/18 50.0 13.40 14.45
BAX 180216C00052500 C 02/16/18 52.5 10.55 12.15
BAX 180216C00055000 C 02/16/18 55.0 8.95 9.40
BAX 180216C00057500 C 02/16/18 57.5 6.75 7.15
BAX 180216C00060000 C 02/16/18 60.0 4.75 5.10
BAX 180216C00062500 C 02/16/18 62.5 3.05 3.25
BAX 180216C00065000 C 02/16/18 65.0 1.68 1.91
BAX 180216C00067500 C 02/16/18 67.5 0.86 1.01
BAX 180216C00070000 C 02/16/18 70.0 0.36 0.49
BAX 180216C00072500 C 02/16/18 72.5 0.13 0.23
BAX 180216C00075000 C 02/16/18 75.0 0.03 0.11
BAX 180216C00080000 C 02/16/18 80.0 0.00 0.13
BAX 180216C00085000 C 02/16/18 85.0 0.00 0.08
BAX 180216P00030000 P 02/16/18 30.0 0.00 0.04
BAX 180216P00032500 P 02/16/18 32.5 0.00 0.04
BAX 180216P00035000 P 02/16/18 35.0 0.00 0.05
BAX 180216P00037500 P 02/16/18 37.5 0.00 0.09
BAX 180216P00040000 P 02/16/18 40.0 0.00 0.15
BAX 180216P00042500 P 02/16/18 42.5 0.01 0.11
BAX 180216P00045000 P 02/16/18 45.0 0.04 0.14
BAX 180216P00047500 P 02/16/18 47.5 0.09 0.19
BAX 180216P00050000 P 02/16/18 50.0 0.15 0.25
BAX 180216P00052500 P 02/16/18 52.5 0.24 0.35
BAX 180216P00055000 P 02/16/18 55.0 0.38 0.47
BAX 180216P00057500 P 02/16/18 57.5 0.63 0.72
BAX 180216P00060000 P 02/16/18 60.0 1.06 1.21
BAX 180216P00062500 P 02/16/18 62.5 1.80 2.01
BAX 180216P00065000 P 02/16/18 65.0 2.46 3.25
BAX 180216P00067500 P 02/16/18 67.5 4.55 4.90
BAX 180216P00070000 P 02/16/18 70.0 6.60 6.90
BAX 180216P00072500 P 02/16/18 72.5 8.85 10.85
BAX 180216P00075000 P 02/16/18 75.0 9.95 12.85
BAX 180216P00080000 P 02/16/18 80.0 14.90 17.85
BAX 180216P00085000 P 02/16/18 85.0 20.75 22.10
BAX 180518C00042500 C 05/18/18 42.5 19.25 23.80
BAX 180518C00045000 C 05/18/18 45.0 16.50 21.20
BAX 180518C00047500 C 05/18/18 47.5 14.15 19.00
BAX 180518C00050000 C 05/18/18 50.0 13.65 14.95
BAX 180518C00055000 C 05/18/18 55.0 8.60 10.35
BAX 180518C00057500 C 05/18/18 57.5 7.45 8.20
BAX 180518C00060000 C 05/18/18 60.0 5.55 6.05
BAX 180518C00062500 C 05/18/18 62.5 3.95 4.40
BAX 180518C00065000 C 05/18/18 65.0 2.61 3.05
BAX 180518C00067500 C 05/18/18 67.5 1.62 2.05
BAX 180518C00070000 C 05/18/18 70.0 0.97 1.31
BAX 180518C00072500 C 05/18/18 72.5 0.52 0.84
BAX 180518C00075000 C 05/18/18 75.0 0.23 0.48
BAX 180518C00080000 C 05/18/18 80.0 0.03 0.21
BAX 180518C00085000 C 05/18/18 85.0 0.00 0.22
BAX 180518C00090000 C 05/18/18 90.0 0.00 0.15
BAX 180518P00042500 P 05/18/18 42.5 0.10 0.28
BAX 180518P00045000 P 05/18/18 45.0 0.16 0.35
BAX 180518P00047500 P 05/18/18 47.5 0.25 0.52
BAX 180518P00050000 P 05/18/18 50.0 0.18 0.64
BAX 180518P00055000 P 05/18/18 55.0 0.89 1.12
BAX 180518P00057500 P 05/18/18 57.5 1.30 1.54
BAX 180518P00060000 P 05/18/18 60.0 1.29 2.26
BAX 180518P00062500 P 05/18/18 62.5 2.06 3.05
BAX 180518P00065000 P 05/18/18 65.0 3.85 4.50
BAX 180518P00067500 P 05/18/18 67.5 5.30 5.75
BAX 180518P00070000 P 05/18/18 70.0 6.70 8.00
BAX 180518P00072500 P 05/18/18 72.5 8.90 10.25
BAX 180518P00075000 P 05/18/18 75.0 11.05 12.25
BAX 180518P00080000 P 05/18/18 80.0 14.10 18.80
BAX 180518P00085000 P 05/18/18 85.0 19.00 23.80
BAX 180518P00090000 P 05/18/18 90.0 24.00 28.65
BAX 190118C00025000 C 01/18/19 25.0 36.10 41.00
BAX 190118C00027500 C 01/18/19 27.5 33.95 38.50
BAX 190118C00030000 C 01/18/19 30.0 31.50 36.30
BAX 190118C00032500 C 01/18/19 32.5 29.10 33.25
BAX 190118C00035000 C 01/18/19 35.0 26.65 31.40
BAX 190118C00037500 C 01/18/19 37.5 24.30 29.00
BAX 190118C00040000 C 01/18/19 40.0 22.85 26.50
BAX 190118C00042500 C 01/18/19 42.5 21.20 24.35
BAX 190118C00045000 C 01/18/19 45.0 18.60 20.80
BAX 190118C00047500 C 01/18/19 47.5 17.20 18.35
BAX 190118C00050000 C 01/18/19 50.0 14.85 16.10
BAX 190118C00052500 C 01/18/19 52.5 12.90 14.05
BAX 190118C00055000 C 01/18/19 55.0 10.85 12.10
BAX 190118C00057500 C 01/18/19 57.5 9.10 10.30
BAX 190118C00060000 C 01/18/19 60.0 7.35 8.75
BAX 190118C00062500 C 01/18/19 62.5 5.95 7.15
BAX 190118C00065000 C 01/18/19 65.0 4.60 5.90
BAX 190118C00067500 C 01/18/19 67.5 3.60 4.65
BAX 190118C00070000 C 01/18/19 70.0 2.55 3.60
BAX 190118C00072500 C 01/18/19 72.5 1.93 2.96
BAX 190118C00075000 C 01/18/19 75.0 1.43 2.25
BAX 190118C00080000 C 01/18/19 80.0 0.68 1.30
BAX 190118C00085000 C 01/18/19 85.0 0.30 0.89
BAX 190118P00025000 P 01/18/19 25.0 0.00 0.35
BAX 190118P00027500 P 01/18/19 27.5 0.00 0.46
BAX 190118P00030000 P 01/18/19 30.0 0.09 0.37
BAX 190118P00032500 P 01/18/19 32.5 0.15 0.47
BAX 190118P00035000 P 01/18/19 35.0 0.24 0.53
BAX 190118P00037500 P 01/18/19 37.5 0.30 0.70
BAX 190118P00040000 P 01/18/19 40.0 0.47 0.82
BAX 190118P00042500 P 01/18/19 42.5 0.63 1.14
BAX 190118P00045000 P 01/18/19 45.0 0.79 1.26
BAX 190118P00047500 P 01/18/19 47.5 0.97 1.60
BAX 190118P00050000 P 01/18/19 50.0 1.30 1.83
BAX 190118P00052500 P 01/18/19 52.5 1.72 2.29
BAX 190118P00055000 P 01/18/19 55.0 2.12 2.78
BAX 190118P00057500 P 01/18/19 57.5 2.82 3.35
BAX 190118P00060000 P 01/18/19 60.0 3.55 4.15
BAX 190118P00062500 P 01/18/19 62.5 4.45 5.15
BAX 190118P00065000 P 01/18/19 65.0 5.50 6.45
BAX 190118P00067500 P 01/18/19 67.5 6.65 7.80
BAX 190118P00070000 P 01/18/19 70.0 8.35 9.25
BAX 190118P00072500 P 01/18/19 72.5 9.80 11.35
BAX 190118P00075000 P 01/18/19 75.0 11.75 12.90
BAX 190118P00080000 P 01/18/19 80.0 16.15 17.50
BAX 190118P00085000 P 01/18/19 85.0 19.10 23.40
BAX 200117C00032500 C 01/17/20 32.5 29.50 34.00
BAX 200117C00035000 C 01/17/20 35.0 27.10 31.90
BAX 200117C00037500 C 01/17/20 37.5 25.90 28.40
BAX 200117C00040000 C 01/17/20 40.0 23.60 26.20
BAX 200117C00042500 C 01/17/20 42.5 21.65 23.85
BAX 200117C00045000 C 01/17/20 45.0 19.20 22.10
BAX 200117C00047500 C 01/17/20 47.5 17.70 19.90
BAX 200117C00050000 C 01/17/20 50.0 15.85 18.15
BAX 200117C00055000 C 01/17/20 55.0 12.30 14.30
BAX 200117C00057500 C 01/17/20 57.5 10.50 12.50
BAX 200117C00060000 C 01/17/20 60.0 9.15 10.70
BAX 200117C00062500 C 01/17/20 62.5 7.55 9.70
BAX 200117C00065000 C 01/17/20 65.0 6.45 8.40
BAX 200117C00067500 C 01/17/20 67.5 5.55 6.80
BAX 200117C00070000 C 01/17/20 70.0 4.60 5.85
BAX 200117C00072500 C 01/17/20 72.5 3.50 5.15
BAX 200117C00075000 C 01/17/20 75.0 2.57 4.30
BAX 200117C00080000 C 01/17/20 80.0 1.81 3.10
BAX 200117C00085000 C 01/17/20 85.0 1.32 2.07
BAX 200117C00090000 C 01/17/20 90.0 0.76 1.51
BAX 200117P00032500 P 01/17/20 32.5 0.44 1.10
BAX 200117P00035000 P 01/17/20 35.0 0.59 1.19
BAX 200117P00037500 P 01/17/20 37.5 0.77 1.51
BAX 200117P00040000 P 01/17/20 40.0 0.98 1.56
BAX 200117P00042500 P 01/17/20 42.5 1.22 1.75
BAX 200117P00045000 P 01/17/20 45.0 1.52 2.15
BAX 200117P00047500 P 01/17/20 47.5 1.84 2.58
BAX 200117P00050000 P 01/17/20 50.0 2.30 3.00
BAX 200117P00055000 P 01/17/20 55.0 3.50 4.30
BAX 200117P00057500 P 01/17/20 57.5 4.15 5.50
BAX 200117P00060000 P 01/17/20 60.0 5.25 6.15
BAX 200117P00062500 P 01/17/20 62.5 6.25 7.50
BAX 200117P00065000 P 01/17/20 65.0 7.45 8.55
BAX 200117P00067500 P 01/17/20 67.5 8.60 9.85
BAX 200117P00070000 P 01/17/20 70.0 10.15 11.35
BAX 200117P00072500 P 01/17/20 72.5 11.75 13.10
BAX 200117P00075000 P 01/17/20 75.0 13.40 14.80
BAX 200117P00080000 P 01/17/20 80.0 17.15 18.65
BAX 200117P00085000 P 01/17/20 85.0 21.40 23.00
BAX 200117P00090000 P 01/17/20 90.0 25.90 27.55

OPRA data is delayed 15 minutes.