Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content


As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLK 140920C00200000 C 09/20/14 200.0 131.60 134.90
BLK 140920C00210000 C 09/20/14 210.0 121.60 125.00
BLK 140920C00220000 C 09/20/14 220.0 111.70 115.20
BLK 140920C00230000 C 09/20/14 230.0 101.60 104.50
BLK 140920C00240000 C 09/20/14 240.0 91.60 95.00
BLK 140920C00250000 C 09/20/14 250.0 81.70 85.50
BLK 140920C00260000 C 09/20/14 260.0 71.60 74.90
BLK 140920C00270000 C 09/20/14 270.0 61.70 65.40
BLK 140920C00280000 C 09/20/14 280.0 51.70 54.80
BLK 140920C00290000 C 09/20/14 290.0 41.60 44.50
BLK 140920C00300000 C 09/20/14 300.0 31.70 34.60
BLK 140920C00310000 C 09/20/14 310.0 21.70 24.50
BLK 140920C00320000 C 09/20/14 320.0 11.80 13.90
BLK 140920C00330000 C 09/20/14 330.0 3.30 4.80
BLK 140920C00340000 C 09/20/14 340.0 0.00 0.20
BLK 140920C00350000 C 09/20/14 350.0 0.00 0.35
BLK 140920C00360000 C 09/20/14 360.0 0.00 0.20
BLK 140920C00370000 C 09/20/14 370.0 0.00 0.45
BLK 140920C00380000 C 09/20/14 380.0 0.00 0.55
BLK 140920C00390000 C 09/20/14 390.0 0.00 0.55
BLK 140920C00400000 C 09/20/14 400.0 0.00 0.55
BLK 140920C00410000 C 09/20/14 410.0 0.00 1.45
BLK 140920C00420000 C 09/20/14 420.0 0.00 0.50
BLK 140920C00430000 C 09/20/14 430.0 0.00 1.05
BLK 140920C00440000 C 09/20/14 440.0 0.00 2.65
BLK 140920P00200000 P 09/20/14 200.0 0.00 0.50
BLK 140920P00210000 P 09/20/14 210.0 0.00 0.55
BLK 140920P00220000 P 09/20/14 220.0 0.00 0.50
BLK 140920P00230000 P 09/20/14 230.0 0.00 0.50
BLK 140920P00240000 P 09/20/14 240.0 0.00 0.50
BLK 140920P00250000 P 09/20/14 250.0 0.00 0.50
BLK 140920P00260000 P 09/20/14 260.0 0.00 0.50
BLK 140920P00270000 P 09/20/14 270.0 0.00 0.50
BLK 140920P00280000 P 09/20/14 280.0 0.00 0.20
BLK 140920P00290000 P 09/20/14 290.0 0.00 0.50
BLK 140920P00300000 P 09/20/14 300.0 0.00 0.25
BLK 140920P00310000 P 09/20/14 310.0 0.00 0.25
BLK 140920P00320000 P 09/20/14 320.0 0.00 0.20
BLK 140920P00330000 P 09/20/14 330.0 0.20 0.60
BLK 140920P00340000 P 09/20/14 340.0 5.50 8.30
BLK 140920P00350000 P 09/20/14 350.0 15.50 18.40
BLK 140920P00360000 P 09/20/14 360.0 25.50 28.40
BLK 140920P00370000 P 09/20/14 370.0 35.50 38.40
BLK 140920P00380000 P 09/20/14 380.0 45.30 48.40
BLK 140920P00390000 P 09/20/14 390.0 54.80 58.40
BLK 140920P00400000 P 09/20/14 400.0 65.00 68.40
BLK 140920P00410000 P 09/20/14 410.0 75.00 78.40
BLK 140920P00420000 P 09/20/14 420.0 85.00 88.40
BLK 140920P00430000 P 09/20/14 430.0 95.00 98.40
BLK 140920P00440000 P 09/20/14 440.0 105.00 108.40
BLK 141018C00155000 C 10/18/14 155.0 176.70 180.50
BLK 141018C00160000 C 10/18/14 160.0 171.70 175.60
BLK 141018C00165000 C 10/18/14 165.0 166.60 170.00
BLK 141018C00170000 C 10/18/14 170.0 161.70 165.00
BLK 141018C00175000 C 10/18/14 175.0 156.50 160.00
BLK 141018C00180000 C 10/18/14 180.0 151.50 155.00
BLK 141018C00185000 C 10/18/14 185.0 146.50 150.50
BLK 141018C00190000 C 10/18/14 190.0 141.70 145.00
BLK 141018C00195000 C 10/18/14 195.0 136.70 140.00
BLK 141018C00200000 C 10/18/14 200.0 131.50 135.00
BLK 141018C00210000 C 10/18/14 210.0 121.80 124.90
BLK 141018C00220000 C 10/18/14 220.0 111.80 114.90
BLK 141018C00230000 C 10/18/14 230.0 101.70 104.90
BLK 141018C00240000 C 10/18/14 240.0 91.70 94.90
BLK 141018C00250000 C 10/18/14 250.0 81.80 84.90
BLK 141018C00260000 C 10/18/14 260.0 71.80 74.90
BLK 141018C00270000 C 10/18/14 270.0 61.90 64.90
BLK 141018C00280000 C 10/18/14 280.0 51.90 55.00
BLK 141018C00290000 C 10/18/14 290.0 42.10 45.20
BLK 141018C00300000 C 10/18/14 300.0 32.50 35.50
BLK 141018C00310000 C 10/18/14 310.0 23.10 25.80
BLK 141018C00320000 C 10/18/14 320.0 15.70 17.00
BLK 141018C00330000 C 10/18/14 330.0 8.50 9.30
BLK 141018C00340000 C 10/18/14 340.0 3.70 4.30
BLK 141018C00350000 C 10/18/14 350.0 1.25 1.65
BLK 141018C00360000 C 10/18/14 360.0 0.30 0.60
BLK 141018C00370000 C 10/18/14 370.0 0.05 0.15
BLK 141018C00380000 C 10/18/14 380.0 0.00 0.25
BLK 141018C00390000 C 10/18/14 390.0 0.00 0.50
BLK 141018C00400000 C 10/18/14 400.0 0.00 0.50
BLK 141018C00410000 C 10/18/14 410.0 0.00 0.60
BLK 141018C00420000 C 10/18/14 420.0 0.00 0.60
BLK 141018C00430000 C 10/18/14 430.0 0.00 2.70
BLK 141018P00155000 P 10/18/14 155.0 0.00 0.50
BLK 141018P00160000 P 10/18/14 160.0 0.00 0.50
BLK 141018P00165000 P 10/18/14 165.0 0.00 0.50
BLK 141018P00170000 P 10/18/14 170.0 0.00 0.50
BLK 141018P00175000 P 10/18/14 175.0 0.00 0.50
BLK 141018P00180000 P 10/18/14 180.0 0.00 0.50
BLK 141018P00185000 P 10/18/14 185.0 0.00 0.50
BLK 141018P00190000 P 10/18/14 190.0 0.00 0.50
BLK 141018P00195000 P 10/18/14 195.0 0.00 0.50
BLK 141018P00200000 P 10/18/14 200.0 0.00 0.55
BLK 141018P00210000 P 10/18/14 210.0 0.00 0.60
BLK 141018P00220000 P 10/18/14 220.0 0.00 0.50
BLK 141018P00230000 P 10/18/14 230.0 0.00 0.60
BLK 141018P00240000 P 10/18/14 240.0 0.00 0.60
BLK 141018P00250000 P 10/18/14 250.0 0.00 0.50
BLK 141018P00260000 P 10/18/14 260.0 0.00 0.30
BLK 141018P00270000 P 10/18/14 270.0 0.00 0.30
BLK 141018P00280000 P 10/18/14 280.0 0.05 0.30
BLK 141018P00290000 P 10/18/14 290.0 0.15 0.65
BLK 141018P00300000 P 10/18/14 300.0 0.50 1.05
BLK 141018P00310000 P 10/18/14 310.0 1.05 1.50
BLK 141018P00320000 P 10/18/14 320.0 2.30 2.85
BLK 141018P00330000 P 10/18/14 330.0 5.10 5.90
BLK 141018P00340000 P 10/18/14 340.0 9.80 11.50
BLK 141018P00350000 P 10/18/14 350.0 16.50 19.80
BLK 141018P00360000 P 10/18/14 360.0 25.80 28.80
BLK 141018P00370000 P 10/18/14 370.0 35.40 38.40
BLK 141018P00380000 P 10/18/14 380.0 45.30 48.30
BLK 141018P00390000 P 10/18/14 390.0 55.30 58.40
BLK 141018P00400000 P 10/18/14 400.0 64.70 68.30
BLK 141018P00410000 P 10/18/14 410.0 74.40 78.30
BLK 141018P00420000 P 10/18/14 420.0 84.40 88.50
BLK 141018P00430000 P 10/18/14 430.0 94.40 98.40
BLK 150117C00100000 C 01/17/15 100.0 231.70 235.00
BLK 150117C00105000 C 01/17/15 105.0 226.70 230.00
BLK 150117C00110000 C 01/17/15 110.0 221.80 225.00
BLK 150117C00115000 C 01/17/15 115.0 216.80 220.00
BLK 150117C00120000 C 01/17/15 120.0 211.80 215.00
BLK 150117C00125000 C 01/17/15 125.0 206.80 210.00
BLK 150117C00130000 C 01/17/15 130.0 201.90 204.90
BLK 150117C00135000 C 01/17/15 135.0 196.80 200.00
BLK 150117C00140000 C 01/17/15 140.0 191.80 195.00
BLK 150117C00145000 C 01/17/15 145.0 186.80 190.00
BLK 150117C00150000 C 01/17/15 150.0 181.80 185.00
BLK 150117C00155000 C 01/17/15 155.0 176.80 180.00
BLK 150117C00160000 C 01/17/15 160.0 171.80 175.10
BLK 150117C00165000 C 01/17/15 165.0 166.90 170.10
BLK 150117C00170000 C 01/17/15 170.0 161.90 165.10
BLK 150117C00175000 C 01/17/15 175.0 156.80 160.00
BLK 150117C00180000 C 01/17/15 180.0 151.80 155.10
BLK 150117C00185000 C 01/17/15 185.0 146.90 150.10
BLK 150117C00190000 C 01/17/15 190.0 142.00 145.20
BLK 150117C00195000 C 01/17/15 195.0 136.90 140.10
BLK 150117C00200000 C 01/17/15 200.0 131.90 135.10
BLK 150117C00210000 C 01/17/15 210.0 121.90 125.20
BLK 150117C00220000 C 01/17/15 220.0 112.00 115.20
BLK 150117C00230000 C 01/17/15 230.0 102.10 105.20
BLK 150117C00240000 C 01/17/15 240.0 92.20 95.30
BLK 150117C00250000 C 01/17/15 250.0 82.40 85.50
BLK 150117C00260000 C 01/17/15 260.0 72.60 75.90
BLK 150117C00270000 C 01/17/15 270.0 62.90 66.20
BLK 150117C00280000 C 01/17/15 280.0 53.50 56.70
BLK 150117C00290000 C 01/17/15 290.0 44.30 47.40
BLK 150117C00300000 C 01/17/15 300.0 35.50 38.00
BLK 150117C00310000 C 01/17/15 310.0 27.20 30.30
BLK 150117C00320000 C 01/17/15 320.0 20.00 22.20
BLK 150117C00330000 C 01/17/15 330.0 13.80 15.70
BLK 150117C00340000 C 01/17/15 340.0 8.70 10.50
BLK 150117C00350000 C 01/17/15 350.0 6.00 7.00
BLK 150117C00360000 C 01/17/15 360.0 3.00 4.10
BLK 150117C00370000 C 01/17/15 370.0 1.55 2.25
BLK 150117C00380000 C 01/17/15 380.0 0.75 1.20
BLK 150117C00390000 C 01/17/15 390.0 0.30 0.70
BLK 150117C00400000 C 01/17/15 400.0 0.05 0.50
BLK 150117C00410000 C 01/17/15 410.0 0.00 0.50
BLK 150117C00420000 C 01/17/15 420.0 0.05 0.60
BLK 150117C00430000 C 01/17/15 430.0 0.00 0.60
BLK 150117C00440000 C 01/17/15 440.0 0.00 0.75
BLK 150117C00450000 C 01/17/15 450.0 0.00 2.65
BLK 150117C00460000 C 01/17/15 460.0 0.00 2.60
BLK 150117P00100000 P 01/17/15 100.0 0.00 0.50
BLK 150117P00105000 P 01/17/15 105.0 0.00 2.05
BLK 150117P00110000 P 01/17/15 110.0 0.00 1.80
BLK 150117P00115000 P 01/17/15 115.0 0.00 1.10
BLK 150117P00120000 P 01/17/15 120.0 0.00 0.50
BLK 150117P00125000 P 01/17/15 125.0 0.00 0.50
BLK 150117P00130000 P 01/17/15 130.0 0.00 1.90
BLK 150117P00135000 P 01/17/15 135.0 0.00 0.90
BLK 150117P00140000 P 01/17/15 140.0 0.00 0.80
BLK 150117P00145000 P 01/17/15 145.0 0.05 0.50
BLK 150117P00150000 P 01/17/15 150.0 0.00 0.50
BLK 150117P00155000 P 01/17/15 155.0 0.00 0.95
BLK 150117P00160000 P 01/17/15 160.0 0.05 0.50
BLK 150117P00165000 P 01/17/15 165.0 0.00 0.75
BLK 150117P00170000 P 01/17/15 170.0 0.00 2.70
BLK 150117P00175000 P 01/17/15 175.0 0.00 0.80
BLK 150117P00180000 P 01/17/15 180.0 0.00 0.80
BLK 150117P00185000 P 01/17/15 185.0 0.00 0.95
BLK 150117P00190000 P 01/17/15 190.0 0.00 0.80
BLK 150117P00195000 P 01/17/15 195.0 0.05 0.75
BLK 150117P00200000 P 01/17/15 200.0 0.05 0.85
BLK 150117P00210000 P 01/17/15 210.0 0.05 1.15
BLK 150117P00220000 P 01/17/15 220.0 0.35 0.90
BLK 150117P00230000 P 01/17/15 230.0 0.20 0.80
BLK 150117P00240000 P 01/17/15 240.0 0.50 1.25
BLK 150117P00250000 P 01/17/15 250.0 0.65 1.20
BLK 150117P00260000 P 01/17/15 260.0 1.00 1.70
BLK 150117P00270000 P 01/17/15 270.0 1.40 2.20
BLK 150117P00280000 P 01/17/15 280.0 2.00 2.80
BLK 150117P00290000 P 01/17/15 290.0 2.85 3.80
BLK 150117P00300000 P 01/17/15 300.0 4.10 4.50
BLK 150117P00310000 P 01/17/15 310.0 6.00 6.60
BLK 150117P00320000 P 01/17/15 320.0 8.70 10.00
BLK 150117P00330000 P 01/17/15 330.0 12.50 15.10
BLK 150117P00340000 P 01/17/15 340.0 17.40 19.80
BLK 150117P00350000 P 01/17/15 350.0 23.30 26.20
BLK 150117P00360000 P 01/17/15 360.0 30.50 33.50
BLK 150117P00370000 P 01/17/15 370.0 39.10 41.90
BLK 150117P00380000 P 01/17/15 380.0 47.70 51.00
BLK 150117P00390000 P 01/17/15 390.0 57.10 60.30
BLK 150117P00400000 P 01/17/15 400.0 66.90 70.10
BLK 150117P00410000 P 01/17/15 410.0 76.70 79.90
BLK 150117P00420000 P 01/17/15 420.0 86.70 89.80
BLK 150117P00430000 P 01/17/15 430.0 96.60 99.80
BLK 150117P00440000 P 01/17/15 440.0 106.60 109.80
BLK 150117P00450000 P 01/17/15 450.0 116.70 119.70
BLK 150117P00460000 P 01/17/15 460.0 126.60 129.70
BLK 150417C00165000 C 04/17/15 165.0 166.90 170.30
BLK 150417C00170000 C 04/17/15 170.0 161.80 165.30
BLK 150417C00175000 C 04/17/15 175.0 156.80 160.30
BLK 150417C00180000 C 04/17/15 180.0 151.80 155.20
BLK 150417C00185000 C 04/17/15 185.0 146.90 150.20
BLK 150417C00190000 C 04/17/15 190.0 141.90 145.10
BLK 150417C00195000 C 04/17/15 195.0 136.90 140.20
BLK 150417C00200000 C 04/17/15 200.0 132.00 135.20
BLK 150417C00210000 C 04/17/15 210.0 122.00 125.40
BLK 150417C00220000 C 04/17/15 220.0 112.10 115.40
BLK 150417C00230000 C 04/17/15 230.0 102.30 105.70
BLK 150417C00240000 C 04/17/15 240.0 92.50 96.00
BLK 150417C00250000 C 04/17/15 250.0 82.90 86.30
BLK 150417C00260000 C 04/17/15 260.0 73.40 76.50
BLK 150417C00270000 C 04/17/15 270.0 64.20 67.40
BLK 150417C00280000 C 04/17/15 280.0 55.30 58.20
BLK 150417C00290000 C 04/17/15 290.0 46.70 49.80
BLK 150417C00300000 C 04/17/15 300.0 38.70 41.70
BLK 150417C00310000 C 04/17/15 310.0 31.30 34.30
BLK 150417C00320000 C 04/17/15 320.0 24.60 27.60
BLK 150417C00330000 C 04/17/15 330.0 18.90 21.20
BLK 150417C00340000 C 04/17/15 340.0 13.90 16.30
BLK 150417C00350000 C 04/17/15 350.0 10.60 12.00
BLK 150417C00360000 C 04/17/15 360.0 7.50 9.10
BLK 150417C00370000 C 04/17/15 370.0 4.80 6.30
BLK 150417C00380000 C 04/17/15 380.0 3.10 4.30
BLK 150417C00390000 C 04/17/15 390.0 2.00 2.85
BLK 150417C00400000 C 04/17/15 400.0 1.20 3.50
BLK 150417C00410000 C 04/17/15 410.0 0.70 1.90
BLK 150417C00420000 C 04/17/15 420.0 0.35 1.10
BLK 150417C00430000 C 04/17/15 430.0 0.00 1.25
BLK 150417C00440000 C 04/17/15 440.0 0.00 0.50
BLK 150417C00450000 C 04/17/15 450.0 0.00 2.75
BLK 150417P00165000 P 04/17/15 165.0 0.00 2.90
BLK 150417P00170000 P 04/17/15 170.0 0.00 2.95
BLK 150417P00175000 P 04/17/15 175.0 0.00 2.20
BLK 150417P00180000 P 04/17/15 180.0 0.00 2.25
BLK 150417P00185000 P 04/17/15 185.0 0.00 2.30
BLK 150417P00190000 P 04/17/15 190.0 0.00 3.10
BLK 150417P00195000 P 04/17/15 195.0 0.10 2.35
BLK 150417P00200000 P 04/17/15 200.0 0.15 1.00
BLK 150417P00210000 P 04/17/15 210.0 0.00 0.85
BLK 150417P00220000 P 04/17/15 220.0 0.60 3.00
BLK 150417P00230000 P 04/17/15 230.0 0.95 1.80
BLK 150417P00240000 P 04/17/15 240.0 1.35 3.60
BLK 150417P00250000 P 04/17/15 250.0 1.90 2.70
BLK 150417P00260000 P 04/17/15 260.0 2.50 3.50
BLK 150417P00270000 P 04/17/15 270.0 3.50 4.60
BLK 150417P00280000 P 04/17/15 280.0 4.70 5.80
BLK 150417P00290000 P 04/17/15 290.0 5.50 7.90
BLK 150417P00300000 P 04/17/15 300.0 8.40 10.20
BLK 150417P00310000 P 04/17/15 310.0 11.10 13.50
BLK 150417P00320000 P 04/17/15 320.0 14.60 16.70
BLK 150417P00330000 P 04/17/15 330.0 18.80 20.70
BLK 150417P00340000 P 04/17/15 340.0 24.00 25.80
BLK 150417P00350000 P 04/17/15 350.0 29.80 32.60
BLK 150417P00360000 P 04/17/15 360.0 36.40 39.40
BLK 150417P00370000 P 04/17/15 370.0 44.40 46.90
BLK 150417P00380000 P 04/17/15 380.0 52.10 55.00
BLK 150417P00390000 P 04/17/15 390.0 60.90 63.80
BLK 150417P00400000 P 04/17/15 400.0 69.70 72.90
BLK 150417P00410000 P 04/17/15 410.0 79.10 82.30
BLK 150417P00420000 P 04/17/15 420.0 88.60 91.80
BLK 150417P00430000 P 04/17/15 430.0 98.30 101.70
BLK 150417P00440000 P 04/17/15 440.0 108.10 111.50
BLK 150417P00450000 P 04/17/15 450.0 117.90 121.30
BLK 160115C00150000 C 01/15/16 150.0 181.90 185.40
BLK 160115C00155000 C 01/15/16 155.0 176.80 180.50
BLK 160115C00160000 C 01/15/16 160.0 171.80 175.50
BLK 160115C00165000 C 01/15/16 165.0 166.80 170.40
BLK 160115C00170000 C 01/15/16 170.0 161.80 165.50
BLK 160115C00175000 C 01/15/16 175.0 156.90 160.50
BLK 160115C00180000 C 01/15/16 180.0 151.90 155.50
BLK 160115C00185000 C 01/15/16 185.0 146.90 150.40
BLK 160115C00190000 C 01/15/16 190.0 141.90 145.40
BLK 160115C00195000 C 01/15/16 195.0 137.00 140.50
BLK 160115C00200000 C 01/15/16 200.0 132.00 135.60
BLK 160115C00210000 C 01/15/16 210.0 122.30 125.80
BLK 160115C00220000 C 01/15/16 220.0 112.60 116.40
BLK 160115C00230000 C 01/15/16 230.0 103.00 106.70
BLK 160115C00240000 C 01/15/16 240.0 94.10 97.50
BLK 160115C00250000 C 01/15/16 250.0 84.70 88.60
BLK 160115C00260000 C 01/15/16 260.0 76.20 80.20
BLK 160115C00270000 C 01/15/16 270.0 68.20 72.30
BLK 160115C00280000 C 01/15/16 280.0 60.00 63.50
BLK 160115C00290000 C 01/15/16 290.0 52.70 56.40
BLK 160115C00300000 C 01/15/16 300.0 46.00 49.50
BLK 160115C00310000 C 01/15/16 310.0 39.90 43.10
BLK 160115C00320000 C 01/15/16 320.0 34.00 37.50
BLK 160115C00330000 C 01/15/16 330.0 30.60 32.50
BLK 160115C00340000 C 01/15/16 340.0 24.70 28.00
BLK 160115C00350000 C 01/15/16 350.0 20.70 23.90
BLK 160115C00360000 C 01/15/16 360.0 17.30 20.10
BLK 160115C00370000 C 01/15/16 370.0 13.80 17.00
BLK 160115C00380000 C 01/15/16 380.0 11.60 14.40
BLK 160115C00390000 C 01/15/16 390.0 9.60 13.30
BLK 160115C00400000 C 01/15/16 400.0 7.70 9.70
BLK 160115C00410000 C 01/15/16 410.0 6.10 8.10
BLK 160115C00420000 C 01/15/16 420.0 4.90 6.50
BLK 160115C00430000 C 01/15/16 430.0 3.80 5.40
BLK 160115C00440000 C 01/15/16 440.0 3.10 4.50
BLK 160115C00450000 C 01/15/16 450.0 2.40 3.80
BLK 160115C00460000 C 01/15/16 460.0 1.90 2.90
BLK 160115C00470000 C 01/15/16 470.0 1.45 2.45
BLK 160115C00480000 C 01/15/16 480.0 1.05 2.05
BLK 160115C00490000 C 01/15/16 490.0 0.75 1.75
BLK 160115P00150000 P 01/15/16 150.0 0.20 1.90
BLK 160115P00155000 P 01/15/16 155.0 0.35 1.55
BLK 160115P00160000 P 01/15/16 160.0 0.50 1.30
BLK 160115P00165000 P 01/15/16 165.0 0.65 1.45
BLK 160115P00170000 P 01/15/16 170.0 0.80 1.70
BLK 160115P00175000 P 01/15/16 175.0 1.00 1.80
BLK 160115P00180000 P 01/15/16 180.0 1.25 2.00
BLK 160115P00185000 P 01/15/16 185.0 0.95 2.25
BLK 160115P00190000 P 01/15/16 190.0 1.75 2.55
BLK 160115P00195000 P 01/15/16 195.0 0.50 3.60
BLK 160115P00200000 P 01/15/16 200.0 2.50 3.30
BLK 160115P00210000 P 01/15/16 210.0 2.80 4.50
BLK 160115P00220000 P 01/15/16 220.0 3.90 6.90
BLK 160115P00230000 P 01/15/16 230.0 5.00 6.50
BLK 160115P00240000 P 01/15/16 240.0 6.30 8.30
BLK 160115P00250000 P 01/15/16 250.0 8.10 10.10
BLK 160115P00260000 P 01/15/16 260.0 8.50 12.50
BLK 160115P00270000 P 01/15/16 270.0 11.90 14.80
BLK 160115P00280000 P 01/15/16 280.0 14.60 17.40
BLK 160115P00290000 P 01/15/16 290.0 17.80 20.50
BLK 160115P00300000 P 01/15/16 300.0 21.20 24.10
BLK 160115P00310000 P 01/15/16 310.0 25.20 28.20
BLK 160115P00320000 P 01/15/16 320.0 29.40 32.30
BLK 160115P00330000 P 01/15/16 330.0 34.20 37.60
BLK 160115P00340000 P 01/15/16 340.0 39.50 43.00
BLK 160115P00350000 P 01/15/16 350.0 45.50 49.00
BLK 160115P00360000 P 01/15/16 360.0 51.90 55.40
BLK 160115P00370000 P 01/15/16 370.0 58.60 61.90
BLK 160115P00380000 P 01/15/16 380.0 66.00 69.10
BLK 160115P00390000 P 01/15/16 390.0 73.50 77.00
BLK 160115P00400000 P 01/15/16 400.0 81.50 84.70
BLK 160115P00410000 P 01/15/16 410.0 89.80 93.30
BLK 160115P00420000 P 01/15/16 420.0 98.10 101.60
BLK 160115P00430000 P 01/15/16 430.0 106.90 110.40
BLK 160115P00440000 P 01/15/16 440.0 115.90 119.40
BLK 160115P00450000 P 01/15/16 450.0 125.20 128.20
BLK 160115P00460000 P 01/15/16 460.0 133.80 137.40
BLK 160115P00470000 P 01/15/16 470.0 143.60 146.80
BLK 160115P00480000 P 01/15/16 480.0 153.10 156.30
BLK 160115P00490000 P 01/15/16 490.0 162.20 165.90

OPRA data is delayed 15 minutes.