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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLK 160819C00170000 C 08/19/16 170.0 194.30 198.10
BLK 160819C00175000 C 08/19/16 175.0 189.30 193.00
BLK 160819C00180000 C 08/19/16 180.0 184.30 188.30
BLK 160819C00185000 C 08/19/16 185.0 179.30 183.10
BLK 160819C00190000 C 08/19/16 190.0 174.30 178.10
BLK 160819C00195000 C 08/19/16 195.0 169.30 173.10
BLK 160819C00200000 C 08/19/16 200.0 164.30 168.10
BLK 160819C00210000 C 08/19/16 210.0 154.30 158.10
BLK 160819C00220000 C 08/19/16 220.0 144.30 147.70
BLK 160819C00230000 C 08/19/16 230.0 134.30 137.70
BLK 160819C00240000 C 08/19/16 240.0 124.30 128.50
BLK 160819C00250000 C 08/19/16 250.0 114.80 117.80
BLK 160819C00260000 C 08/19/16 260.0 105.30 108.00
BLK 160819C00270000 C 08/19/16 270.0 94.70 97.70
BLK 160819C00280000 C 08/19/16 280.0 84.90 88.40
BLK 160819C00290000 C 08/19/16 290.0 75.30 78.00
BLK 160819C00300000 C 08/19/16 300.0 65.10 67.70
BLK 160819C00310000 C 08/19/16 310.0 56.00 57.90
BLK 160819C00320000 C 08/19/16 320.0 45.00 48.10
BLK 160819C00330000 C 08/19/16 330.0 35.80 38.10
BLK 160819C00340000 C 08/19/16 340.0 25.80 28.40
BLK 160819C00350000 C 08/19/16 350.0 17.70 18.30
BLK 160819C00360000 C 08/19/16 360.0 9.70 10.10
BLK 160819C00370000 C 08/19/16 370.0 3.80 4.10
BLK 160819C00380000 C 08/19/16 380.0 0.95 1.15
BLK 160819C00390000 C 08/19/16 390.0 0.05 0.50
BLK 160819C00400000 C 08/19/16 400.0 0.00 0.05
BLK 160819C00410000 C 08/19/16 410.0 0.00 0.40
BLK 160819C00420000 C 08/19/16 420.0 0.00 0.60
BLK 160819C00430000 C 08/19/16 430.0 0.00 0.55
BLK 160819C00440000 C 08/19/16 440.0 0.00 0.40
BLK 160819C00450000 C 08/19/16 450.0 0.00 0.60
BLK 160819C00460000 C 08/19/16 460.0 0.00 0.40
BLK 160819C00470000 C 08/19/16 470.0 0.00 0.50
BLK 160819C00480000 C 08/19/16 480.0 0.00 0.40
BLK 160819C00490000 C 08/19/16 490.0 0.00 0.55
BLK 160819C00500000 C 08/19/16 500.0 0.00 0.50
BLK 160819P00170000 P 08/19/16 170.0 0.00 0.45
BLK 160819P00175000 P 08/19/16 175.0 0.00 0.40
BLK 160819P00180000 P 08/19/16 180.0 0.00 0.60
BLK 160819P00185000 P 08/19/16 185.0 0.00 0.45
BLK 160819P00190000 P 08/19/16 190.0 0.00 0.40
BLK 160819P00195000 P 08/19/16 195.0 0.00 0.55
BLK 160819P00200000 P 08/19/16 200.0 0.00 0.20
BLK 160819P00210000 P 08/19/16 210.0 0.00 0.70
BLK 160819P00220000 P 08/19/16 220.0 0.00 0.60
BLK 160819P00230000 P 08/19/16 230.0 0.00 0.40
BLK 160819P00240000 P 08/19/16 240.0 0.00 0.10
BLK 160819P00250000 P 08/19/16 250.0 0.00 0.40
BLK 160819P00260000 P 08/19/16 260.0 0.00 0.65
BLK 160819P00270000 P 08/19/16 270.0 0.00 0.35
BLK 160819P00280000 P 08/19/16 280.0 0.00 0.50
BLK 160819P00290000 P 08/19/16 290.0 0.00 0.50
BLK 160819P00300000 P 08/19/16 300.0 0.00 0.50
BLK 160819P00310000 P 08/19/16 310.0 0.05 0.55
BLK 160819P00320000 P 08/19/16 320.0 0.20 0.50
BLK 160819P00330000 P 08/19/16 330.0 0.45 0.60
BLK 160819P00340000 P 08/19/16 340.0 0.75 0.95
BLK 160819P00350000 P 08/19/16 350.0 1.50 1.65
BLK 160819P00360000 P 08/19/16 360.0 3.30 3.50
BLK 160819P00370000 P 08/19/16 370.0 7.30 7.70
BLK 160819P00380000 P 08/19/16 380.0 14.20 14.90
BLK 160819P00390000 P 08/19/16 390.0 22.50 25.20
BLK 160819P00400000 P 08/19/16 400.0 32.40 35.10
BLK 160819P00410000 P 08/19/16 410.0 42.30 45.30
BLK 160819P00420000 P 08/19/16 420.0 52.30 54.70
BLK 160819P00430000 P 08/19/16 430.0 62.30 64.70
BLK 160819P00440000 P 08/19/16 440.0 72.30 75.10
BLK 160819P00450000 P 08/19/16 450.0 82.20 85.70
BLK 160819P00460000 P 08/19/16 460.0 92.20 95.30
BLK 160819P00470000 P 08/19/16 470.0 102.00 105.70
BLK 160819P00480000 P 08/19/16 480.0 112.30 115.20
BLK 160819P00490000 P 08/19/16 490.0 121.40 125.70
BLK 160819P00500000 P 08/19/16 500.0 131.30 135.50
BLK 160916C00180000 C 09/16/16 180.0 184.60 187.70
BLK 160916C00185000 C 09/16/16 185.0 179.60 182.70
BLK 160916C00190000 C 09/16/16 190.0 174.60 178.30
BLK 160916C00195000 C 09/16/16 195.0 169.60 172.70
BLK 160916C00200000 C 09/16/16 200.0 164.10 167.70
BLK 160916C00210000 C 09/16/16 210.0 154.40 158.50
BLK 160916C00220000 C 09/16/16 220.0 144.50 147.90
BLK 160916C00230000 C 09/16/16 230.0 134.50 137.70
BLK 160916C00240000 C 09/16/16 240.0 124.50 128.00
BLK 160916C00250000 C 09/16/16 250.0 114.50 118.00
BLK 160916C00260000 C 09/16/16 260.0 104.50 108.00
BLK 160916C00270000 C 09/16/16 270.0 95.10 98.50
BLK 160916C00280000 C 09/16/16 280.0 85.20 87.90
BLK 160916C00290000 C 09/16/16 290.0 75.20 78.00
BLK 160916C00300000 C 09/16/16 300.0 65.10 68.10
BLK 160916C00310000 C 09/16/16 310.0 55.90 58.20
BLK 160916C00320000 C 09/16/16 320.0 45.70 48.60
BLK 160916C00330000 C 09/16/16 330.0 36.00 38.90
BLK 160916C00340000 C 09/16/16 340.0 26.90 29.70
BLK 160916C00350000 C 09/16/16 350.0 19.80 20.40
BLK 160916C00360000 C 09/16/16 360.0 12.40 13.00
BLK 160916C00370000 C 09/16/16 370.0 6.70 7.00
BLK 160916C00380000 C 09/16/16 380.0 3.00 3.30
BLK 160916C00390000 C 09/16/16 390.0 1.05 1.35
BLK 160916C00400000 C 09/16/16 400.0 0.10 0.55
BLK 160916C00410000 C 09/16/16 410.0 0.00 0.50
BLK 160916C00420000 C 09/16/16 420.0 0.00 0.40
BLK 160916C00430000 C 09/16/16 430.0 0.00 0.40
BLK 160916C00440000 C 09/16/16 440.0 0.00 0.85
BLK 160916C00450000 C 09/16/16 450.0 0.00 0.40
BLK 160916C00460000 C 09/16/16 460.0 0.00 0.50
BLK 160916C00470000 C 09/16/16 470.0 0.00 0.40
BLK 160916C00480000 C 09/16/16 480.0 0.00 0.40
BLK 160916C00490000 C 09/16/16 490.0 0.00 0.45
BLK 160916C00500000 C 09/16/16 500.0 0.00 0.70
BLK 160916C00510000 C 09/16/16 510.0 0.00 0.40
BLK 160916C00520000 C 09/16/16 520.0 0.00 0.75
BLK 160916C00530000 C 09/16/16 530.0 0.00 0.45
BLK 160916C00540000 C 09/16/16 540.0 0.00 0.80
BLK 160916P00180000 P 09/16/16 180.0 0.00 0.50
BLK 160916P00185000 P 09/16/16 185.0 0.00 0.40
BLK 160916P00190000 P 09/16/16 190.0 0.00 0.30
BLK 160916P00195000 P 09/16/16 195.0 0.00 0.50
BLK 160916P00200000 P 09/16/16 200.0 0.00 0.50
BLK 160916P00210000 P 09/16/16 210.0 0.00 0.70
BLK 160916P00220000 P 09/16/16 220.0 0.00 0.50
BLK 160916P00230000 P 09/16/16 230.0 0.00 0.50
BLK 160916P00240000 P 09/16/16 240.0 0.00 0.50
BLK 160916P00250000 P 09/16/16 250.0 0.00 0.50
BLK 160916P00260000 P 09/16/16 260.0 0.05 0.55
BLK 160916P00270000 P 09/16/16 270.0 0.10 0.70
BLK 160916P00280000 P 09/16/16 280.0 0.10 0.70
BLK 160916P00290000 P 09/16/16 290.0 0.50 0.90
BLK 160916P00300000 P 09/16/16 300.0 0.70 1.00
BLK 160916P00310000 P 09/16/16 310.0 1.00 1.25
BLK 160916P00320000 P 09/16/16 320.0 1.35 1.65
BLK 160916P00330000 P 09/16/16 330.0 2.05 2.25
BLK 160916P00340000 P 09/16/16 340.0 3.10 3.50
BLK 160916P00350000 P 09/16/16 350.0 4.80 5.20
BLK 160916P00360000 P 09/16/16 360.0 7.70 8.00
BLK 160916P00370000 P 09/16/16 370.0 12.10 12.60
BLK 160916P00380000 P 09/16/16 380.0 18.00 20.60
BLK 160916P00390000 P 09/16/16 390.0 25.90 28.00
BLK 160916P00400000 P 09/16/16 400.0 34.90 37.60
BLK 160916P00410000 P 09/16/16 410.0 44.70 47.30
BLK 160916P00420000 P 09/16/16 420.0 54.50 57.20
BLK 160916P00430000 P 09/16/16 430.0 64.50 67.20
BLK 160916P00440000 P 09/16/16 440.0 74.50 76.90
BLK 160916P00450000 P 09/16/16 450.0 84.40 87.90
BLK 160916P00460000 P 09/16/16 460.0 94.50 97.60
BLK 160916P00470000 P 09/16/16 470.0 104.20 107.90
BLK 160916P00480000 P 09/16/16 480.0 114.20 117.20
BLK 160916P00490000 P 09/16/16 490.0 124.50 127.80
BLK 160916P00500000 P 09/16/16 500.0 134.50 137.60
BLK 160916P00510000 P 09/16/16 510.0 144.30 147.50
BLK 160916P00520000 P 09/16/16 520.0 153.90 157.50
BLK 160916P00530000 P 09/16/16 530.0 164.20 168.00
BLK 160916P00540000 P 09/16/16 540.0 173.80 178.00
BLK 161021C00160000 C 10/21/16 160.0 204.80 207.90
BLK 161021C00165000 C 10/21/16 165.0 199.80 202.90
BLK 161021C00170000 C 10/21/16 170.0 194.80 197.90
BLK 161021C00175000 C 10/21/16 175.0 189.80 193.30
BLK 161021C00180000 C 10/21/16 180.0 184.80 188.00
BLK 161021C00185000 C 10/21/16 185.0 179.80 183.50
BLK 161021C00190000 C 10/21/16 190.0 174.60 178.00
BLK 161021C00195000 C 10/21/16 195.0 169.80 173.50
BLK 161021C00200000 C 10/21/16 200.0 164.50 168.30
BLK 161021C00210000 C 10/21/16 210.0 154.70 157.80
BLK 161021C00220000 C 10/21/16 220.0 144.50 148.40
BLK 161021C00230000 C 10/21/16 230.0 135.10 138.10
BLK 161021C00240000 C 10/21/16 240.0 124.50 128.30
BLK 161021C00250000 C 10/21/16 250.0 115.30 118.30
BLK 161021C00260000 C 10/21/16 260.0 104.90 108.10
BLK 161021C00270000 C 10/21/16 270.0 94.80 98.30
BLK 161021C00280000 C 10/21/16 280.0 85.70 88.30
BLK 161021C00290000 C 10/21/16 290.0 75.90 78.70
BLK 161021C00300000 C 10/21/16 300.0 66.50 69.00
BLK 161021C00310000 C 10/21/16 310.0 57.00 59.40
BLK 161021C00320000 C 10/21/16 320.0 47.40 49.90
BLK 161021C00330000 C 10/21/16 330.0 39.30 40.10
BLK 161021C00340000 C 10/21/16 340.0 30.00 32.20
BLK 161021C00350000 C 10/21/16 350.0 23.30 23.80
BLK 161021C00360000 C 10/21/16 360.0 16.70 16.90
BLK 161021C00370000 C 10/21/16 370.0 10.90 11.30
BLK 161021C00380000 C 10/21/16 380.0 6.70 6.90
BLK 161021C00390000 C 10/21/16 390.0 3.40 4.00
BLK 161021C00400000 C 10/21/16 400.0 1.80 2.05
BLK 161021C00410000 C 10/21/16 410.0 0.60 1.15
BLK 161021C00420000 C 10/21/16 420.0 0.10 0.60
BLK 161021C00430000 C 10/21/16 430.0 0.00 0.50
BLK 161021C00440000 C 10/21/16 440.0 0.00 0.95
BLK 161021C00450000 C 10/21/16 450.0 0.00 0.50
BLK 161021C00460000 C 10/21/16 460.0 0.00 0.50
BLK 161021C00470000 C 10/21/16 470.0 0.00 0.50
BLK 161021C00480000 C 10/21/16 480.0 0.00 0.50
BLK 161021P00160000 P 10/21/16 160.0 0.00 0.15
BLK 161021P00165000 P 10/21/16 165.0 0.00 1.00
BLK 161021P00170000 P 10/21/16 170.0 0.00 1.00
BLK 161021P00175000 P 10/21/16 175.0 0.05 1.00
BLK 161021P00180000 P 10/21/16 180.0 0.05 0.50
BLK 161021P00185000 P 10/21/16 185.0 0.05 0.50
BLK 161021P00190000 P 10/21/16 190.0 0.05 1.00
BLK 161021P00195000 P 10/21/16 195.0 0.05 0.50
BLK 161021P00200000 P 10/21/16 200.0 0.10 1.85
BLK 161021P00210000 P 10/21/16 210.0 0.20 1.60
BLK 161021P00220000 P 10/21/16 220.0 0.35 0.70
BLK 161021P00230000 P 10/21/16 230.0 0.25 0.85
BLK 161021P00240000 P 10/21/16 240.0 0.50 1.00
BLK 161021P00250000 P 10/21/16 250.0 0.65 1.55
BLK 161021P00260000 P 10/21/16 260.0 0.85 1.55
BLK 161021P00270000 P 10/21/16 270.0 1.10 1.55
BLK 161021P00280000 P 10/21/16 280.0 1.35 2.05
BLK 161021P00290000 P 10/21/16 290.0 1.75 1.95
BLK 161021P00300000 P 10/21/16 300.0 2.20 2.45
BLK 161021P00310000 P 10/21/16 310.0 2.85 3.40
BLK 161021P00320000 P 10/21/16 320.0 3.60 4.00
BLK 161021P00330000 P 10/21/16 330.0 4.80 5.20
BLK 161021P00340000 P 10/21/16 340.0 6.50 6.80
BLK 161021P00350000 P 10/21/16 350.0 8.90 9.20
BLK 161021P00360000 P 10/21/16 360.0 12.10 12.50
BLK 161021P00370000 P 10/21/16 370.0 16.40 16.90
BLK 161021P00380000 P 10/21/16 380.0 21.60 23.90
BLK 161021P00390000 P 10/21/16 390.0 28.30 30.90
BLK 161021P00400000 P 10/21/16 400.0 36.50 38.70
BLK 161021P00410000 P 10/21/16 410.0 45.20 48.20
BLK 161021P00420000 P 10/21/16 420.0 54.80 57.30
BLK 161021P00430000 P 10/21/16 430.0 64.60 67.10
BLK 161021P00440000 P 10/21/16 440.0 74.20 77.20
BLK 161021P00450000 P 10/21/16 450.0 84.30 87.90
BLK 161021P00460000 P 10/21/16 460.0 93.70 97.50
BLK 161021P00470000 P 10/21/16 470.0 104.30 107.40
BLK 161021P00480000 P 10/21/16 480.0 114.30 117.40
BLK 170120C00175000 C 01/20/17 175.0 189.40 193.70
BLK 170120C00180000 C 01/20/17 180.0 184.80 188.20
BLK 170120C00185000 C 01/20/17 185.0 179.70 183.50
BLK 170120C00190000 C 01/20/17 190.0 174.50 178.30
BLK 170120C00195000 C 01/20/17 195.0 169.80 173.10
BLK 170120C00200000 C 01/20/17 200.0 165.50 168.00
BLK 170120C00210000 C 01/20/17 210.0 154.90 158.20
BLK 170120C00220000 C 01/20/17 220.0 145.10 148.70
BLK 170120C00230000 C 01/20/17 230.0 135.20 138.40
BLK 170120C00240000 C 01/20/17 240.0 125.40 128.60
BLK 170120C00250000 C 01/20/17 250.0 115.10 119.00
BLK 170120C00260000 C 01/20/17 260.0 106.20 109.20
BLK 170120C00270000 C 01/20/17 270.0 96.30 99.50
BLK 170120C00280000 C 01/20/17 280.0 87.00 89.90
BLK 170120C00290000 C 01/20/17 290.0 77.40 80.30
BLK 170120C00300000 C 01/20/17 300.0 68.10 71.00
BLK 170120C00310000 C 01/20/17 310.0 59.40 62.30
BLK 170120C00320000 C 01/20/17 320.0 50.80 53.80
BLK 170120C00330000 C 01/20/17 330.0 42.70 45.50
BLK 170120C00340000 C 01/20/17 340.0 35.30 37.90
BLK 170120C00350000 C 01/20/17 350.0 28.10 30.40
BLK 170120C00360000 C 01/20/17 360.0 22.40 24.10
BLK 170120C00370000 C 01/20/17 370.0 17.70 18.70
BLK 170120C00380000 C 01/20/17 380.0 13.10 14.10
BLK 170120C00390000 C 01/20/17 390.0 8.80 10.50
BLK 170120C00400000 C 01/20/17 400.0 6.00 6.70
BLK 170120C00410000 C 01/20/17 410.0 2.75 4.60
BLK 170120C00420000 C 01/20/17 420.0 1.25 3.00
BLK 170120C00430000 C 01/20/17 430.0 1.40 2.20
BLK 170120C00440000 C 01/20/17 440.0 0.85 1.35
BLK 170120C00450000 C 01/20/17 450.0 0.45 0.85
BLK 170120C00460000 C 01/20/17 460.0 0.05 0.50
BLK 170120C00470000 C 01/20/17 470.0 0.05 0.95
BLK 170120C00480000 C 01/20/17 480.0 0.00 0.50
BLK 170120C00490000 C 01/20/17 490.0 0.00 0.50
BLK 170120C00500000 C 01/20/17 500.0 0.00 0.90
BLK 170120C00510000 C 01/20/17 510.0 0.00 0.50
BLK 170120C00520000 C 01/20/17 520.0 0.00 1.25
BLK 170120P00175000 P 01/20/17 175.0 0.40 2.05
BLK 170120P00180000 P 01/20/17 180.0 0.95 1.45
BLK 170120P00185000 P 01/20/17 185.0 1.05 1.55
BLK 170120P00190000 P 01/20/17 190.0 1.15 1.65
BLK 170120P00195000 P 01/20/17 195.0 1.25 1.75
BLK 170120P00200000 P 01/20/17 200.0 1.35 1.85
BLK 170120P00210000 P 01/20/17 210.0 1.65 2.15
BLK 170120P00220000 P 01/20/17 220.0 1.90 2.40
BLK 170120P00230000 P 01/20/17 230.0 2.05 2.85
BLK 170120P00240000 P 01/20/17 240.0 2.40 3.10
BLK 170120P00250000 P 01/20/17 250.0 2.70 3.50
BLK 170120P00260000 P 01/20/17 260.0 3.40 4.00
BLK 170120P00270000 P 01/20/17 270.0 3.80 4.10
BLK 170120P00280000 P 01/20/17 280.0 4.40 5.10
BLK 170120P00290000 P 01/20/17 290.0 5.10 5.60
BLK 170120P00300000 P 01/20/17 300.0 6.20 7.10
BLK 170120P00310000 P 01/20/17 310.0 7.30 8.40
BLK 170120P00320000 P 01/20/17 320.0 9.00 9.90
BLK 170120P00330000 P 01/20/17 330.0 10.90 12.10
BLK 170120P00340000 P 01/20/17 340.0 13.30 15.30
BLK 170120P00350000 P 01/20/17 350.0 16.50 18.50
BLK 170120P00360000 P 01/20/17 360.0 19.80 22.10
BLK 170120P00370000 P 01/20/17 370.0 24.50 26.80
BLK 170120P00380000 P 01/20/17 380.0 29.90 32.30
BLK 170120P00390000 P 01/20/17 390.0 36.10 38.60
BLK 170120P00400000 P 01/20/17 400.0 42.70 45.70
BLK 170120P00410000 P 01/20/17 410.0 50.60 53.40
BLK 170120P00420000 P 01/20/17 420.0 58.90 61.70
BLK 170120P00430000 P 01/20/17 430.0 67.90 70.70
BLK 170120P00440000 P 01/20/17 440.0 76.90 80.10
BLK 170120P00450000 P 01/20/17 450.0 86.50 90.10
BLK 170120P00460000 P 01/20/17 460.0 96.20 99.80
BLK 170120P00470000 P 01/20/17 470.0 105.80 109.60
BLK 170120P00480000 P 01/20/17 480.0 115.60 119.50
BLK 170120P00490000 P 01/20/17 490.0 125.60 129.40
BLK 170120P00500000 P 01/20/17 500.0 135.60 139.40
BLK 170120P00510000 P 01/20/17 510.0 145.30 149.20
BLK 170120P00520000 P 01/20/17 520.0 155.80 159.30
BLK 180119C00180000 C 01/19/18 180.0 184.00 188.10
BLK 180119C00185000 C 01/19/18 185.0 179.00 183.20
BLK 180119C00190000 C 01/19/18 190.0 174.00 178.20
BLK 180119C00195000 C 01/19/18 195.0 169.00 173.30
BLK 180119C00200000 C 01/19/18 200.0 164.00 168.40
BLK 180119C00210000 C 01/19/18 210.0 154.50 158.70
BLK 180119C00220000 C 01/19/18 220.0 144.50 149.00
BLK 180119C00230000 C 01/19/18 230.0 135.50 140.00
BLK 180119C00240000 C 01/19/18 240.0 126.00 130.40
BLK 180119C00250000 C 01/19/18 250.0 117.00 121.50
BLK 180119C00260000 C 01/19/18 260.0 108.00 112.40
BLK 180119C00270000 C 01/19/18 270.0 99.20 103.40
BLK 180119C00280000 C 01/19/18 280.0 91.00 95.00
BLK 180119C00290000 C 01/19/18 290.0 82.60 87.00
BLK 180119C00300000 C 01/19/18 300.0 75.00 79.00
BLK 180119C00310000 C 01/19/18 310.0 68.10 71.60
BLK 180119C00320000 C 01/19/18 320.0 60.00 64.20
BLK 180119C00330000 C 01/19/18 330.0 53.60 57.20
BLK 180119C00340000 C 01/19/18 340.0 47.00 50.70
BLK 180119C00350000 C 01/19/18 350.0 40.80 44.50
BLK 180119C00360000 C 01/19/18 360.0 35.10 39.10
BLK 180119C00370000 C 01/19/18 370.0 30.00 33.80
BLK 180119C00380000 C 01/19/18 380.0 25.50 29.50
BLK 180119C00390000 C 01/19/18 390.0 21.50 25.50
BLK 180119C00400000 C 01/19/18 400.0 18.00 21.90
BLK 180119C00410000 C 01/19/18 410.0 14.60 18.70
BLK 180119C00420000 C 01/19/18 420.0 11.80 16.00
BLK 180119C00430000 C 01/19/18 430.0 9.30 13.50
BLK 180119C00440000 C 01/19/18 440.0 7.30 11.10
BLK 180119C00450000 C 01/19/18 450.0 5.50 9.20
BLK 180119C00460000 C 01/19/18 460.0 4.00 7.70
BLK 180119C00470000 C 01/19/18 470.0 2.50 6.40
BLK 180119C00480000 C 01/19/18 480.0 1.70 5.40
BLK 180119C00490000 C 01/19/18 490.0 1.00 4.40
BLK 180119C00500000 C 01/19/18 500.0 0.10 3.70
BLK 180119C00510000 C 01/19/18 510.0 0.00 3.10
BLK 180119C00520000 C 01/19/18 520.0 0.00 2.70
BLK 180119P00180000 P 01/19/18 180.0 2.75 4.90
BLK 180119P00185000 P 01/19/18 185.0 3.00 6.30
BLK 180119P00190000 P 01/19/18 190.0 3.40 6.70
BLK 180119P00195000 P 01/19/18 195.0 3.80 7.10
BLK 180119P00200000 P 01/19/18 200.0 5.50 7.00
BLK 180119P00210000 P 01/19/18 210.0 5.20 8.50
BLK 180119P00220000 P 01/19/18 220.0 6.20 9.70
BLK 180119P00230000 P 01/19/18 230.0 7.30 10.90
BLK 180119P00240000 P 01/19/18 240.0 8.40 12.00
BLK 180119P00250000 P 01/19/18 250.0 9.80 13.90
BLK 180119P00260000 P 01/19/18 260.0 10.90 14.90
BLK 180119P00270000 P 01/19/18 270.0 12.50 16.50
BLK 180119P00280000 P 01/19/18 280.0 14.40 18.50
BLK 180119P00290000 P 01/19/18 290.0 16.50 20.50
BLK 180119P00300000 P 01/19/18 300.0 18.90 22.80
BLK 180119P00310000 P 01/19/18 310.0 21.60 25.50
BLK 180119P00320000 P 01/19/18 320.0 24.10 28.50
BLK 180119P00330000 P 01/19/18 330.0 28.20 31.50
BLK 180119P00340000 P 01/19/18 340.0 30.80 35.00
BLK 180119P00350000 P 01/19/18 350.0 34.70 38.90
BLK 180119P00360000 P 01/19/18 360.0 39.50 43.60
BLK 180119P00370000 P 01/19/18 370.0 44.70 48.80
BLK 180119P00380000 P 01/19/18 380.0 50.40 54.40
BLK 180119P00390000 P 01/19/18 390.0 56.40 60.30
BLK 180119P00400000 P 01/19/18 400.0 62.80 66.50
BLK 180119P00410000 P 01/19/18 410.0 69.50 73.30
BLK 180119P00420000 P 01/19/18 420.0 76.10 80.30
BLK 180119P00430000 P 01/19/18 430.0 83.60 87.50
BLK 180119P00440000 P 01/19/18 440.0 91.50 95.50
BLK 180119P00450000 P 01/19/18 450.0 99.60 103.50
BLK 180119P00460000 P 01/19/18 460.0 108.10 111.90
BLK 180119P00470000 P 01/19/18 470.0 116.50 120.40
BLK 180119P00480000 P 01/19/18 480.0 125.80 129.20
BLK 180119P00490000 P 01/19/18 490.0 133.90 138.50
BLK 180119P00500000 P 01/19/18 500.0 143.20 147.50
BLK 180119P00510000 P 01/19/18 510.0 152.50 157.00
BLK 180119P00520000 P 01/19/18 520.0 162.00 166.50

OPRA data is delayed 15 minutes.