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 (2015-05-29)Premium Content

Buffalo Wild Wings Inc (BWLD)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWLD 150821C00080000 C 08/21/15 80.0 89.10 92.10
BWLD 150821C00085000 C 08/21/15 85.0 84.10 87.10
BWLD 150821C00090000 C 08/21/15 90.0 79.10 82.10
BWLD 150821C00095000 C 08/21/15 95.0 74.10 77.10
BWLD 150821C00100000 C 08/21/15 100.0 69.10 72.10
BWLD 150821C00105000 C 08/21/15 105.0 64.20 67.10
BWLD 150821C00110000 C 08/21/15 110.0 59.20 62.10
BWLD 150821C00115000 C 08/21/15 115.0 54.20 57.10
BWLD 150821C00120000 C 08/21/15 120.0 49.20 52.10
BWLD 150821C00125000 C 08/21/15 125.0 44.30 47.00
BWLD 150821C00130000 C 08/21/15 130.0 39.30 42.80
BWLD 150821C00135000 C 08/21/15 135.0 34.50 38.20
BWLD 150821C00140000 C 08/21/15 140.0 29.80 32.60
BWLD 150821C00145000 C 08/21/15 145.0 25.20 28.80
BWLD 150821C00150000 C 08/21/15 150.0 20.80 23.70
BWLD 150821C00155000 C 08/21/15 155.0 17.00 19.80
BWLD 150821C00160000 C 08/21/15 160.0 13.80 15.70
BWLD 150821C00165000 C 08/21/15 165.0 11.50 12.50
BWLD 150821C00170000 C 08/21/15 170.0 8.90 9.60
BWLD 150821C00175000 C 08/21/15 175.0 7.00 7.20
BWLD 150821C00180000 C 08/21/15 180.0 4.50 5.20
BWLD 150821C00185000 C 08/21/15 185.0 3.20 3.60
BWLD 150821C00190000 C 08/21/15 190.0 2.10 2.55
BWLD 150821C00195000 C 08/21/15 195.0 1.40 1.65
BWLD 150821C00200000 C 08/21/15 200.0 0.95 1.15
BWLD 150821C00210000 C 08/21/15 210.0 0.25 0.50
BWLD 150821C00220000 C 08/21/15 220.0 0.00 0.20
BWLD 150821C00230000 C 08/21/15 230.0 0.00 0.50
BWLD 150821P00080000 P 08/21/15 80.0 0.00 0.15
BWLD 150821P00085000 P 08/21/15 85.0 0.00 0.20
BWLD 150821P00090000 P 08/21/15 90.0 0.00 0.20
BWLD 150821P00095000 P 08/21/15 95.0 0.00 0.20
BWLD 150821P00100000 P 08/21/15 100.0 0.00 0.20
BWLD 150821P00105000 P 08/21/15 105.0 0.00 0.20
BWLD 150821P00110000 P 08/21/15 110.0 0.00 0.20
BWLD 150821P00115000 P 08/21/15 115.0 0.00 0.20
BWLD 150821P00120000 P 08/21/15 120.0 0.00 0.35
BWLD 150821P00125000 P 08/21/15 125.0 0.00 0.50
BWLD 150821P00130000 P 08/21/15 130.0 0.00 0.25
BWLD 150821P00135000 P 08/21/15 135.0 0.25 0.35
BWLD 150821P00140000 P 08/21/15 140.0 0.55 0.70
BWLD 150821P00145000 P 08/21/15 145.0 0.95 1.10
BWLD 150821P00150000 P 08/21/15 150.0 1.65 1.90
BWLD 150821P00155000 P 08/21/15 155.0 2.55 2.70
BWLD 150821P00160000 P 08/21/15 160.0 4.00 4.20
BWLD 150821P00165000 P 08/21/15 165.0 5.70 6.00
BWLD 150821P00170000 P 08/21/15 170.0 7.60 8.10
BWLD 150821P00175000 P 08/21/15 175.0 10.30 11.10
BWLD 150821P00180000 P 08/21/15 180.0 13.40 14.20
BWLD 150821P00185000 P 08/21/15 185.0 16.80 17.70
BWLD 150821P00190000 P 08/21/15 190.0 20.20 22.90
BWLD 150821P00195000 P 08/21/15 195.0 24.40 27.20
BWLD 150821P00200000 P 08/21/15 200.0 28.90 31.90
BWLD 150821P00210000 P 08/21/15 210.0 37.70 41.20
BWLD 150821P00220000 P 08/21/15 220.0 47.20 51.00
BWLD 150821P00230000 P 08/21/15 230.0 57.40 61.00
BWLD 150918C00100000 C 09/18/15 100.0 69.10 73.20
BWLD 150918C00105000 C 09/18/15 105.0 64.20 68.30
BWLD 150918C00110000 C 09/18/15 110.0 59.20 63.40
BWLD 150918C00115000 C 09/18/15 115.0 54.30 58.40
BWLD 150918C00120000 C 09/18/15 120.0 49.30 53.30
BWLD 150918C00125000 C 09/18/15 125.0 44.40 48.20
BWLD 150918C00130000 C 09/18/15 130.0 39.60 43.70
BWLD 150918C00135000 C 09/18/15 135.0 35.00 38.90
BWLD 150918C00140000 C 09/18/15 140.0 30.70 34.10
BWLD 150918C00145000 C 09/18/15 145.0 25.70 28.70
BWLD 150918C00150000 C 09/18/15 150.0 21.60 24.50
BWLD 150918C00155000 C 09/18/15 155.0 17.80 20.60
BWLD 150918C00160000 C 09/18/15 160.0 15.20 17.00
BWLD 150918C00165000 C 09/18/15 165.0 12.00 13.50
BWLD 150918C00170000 C 09/18/15 170.0 9.70 10.70
BWLD 150918C00175000 C 09/18/15 175.0 7.30 8.20
BWLD 150918C00180000 C 09/18/15 180.0 5.40 6.00
BWLD 150918C00185000 C 09/18/15 185.0 3.60 4.60
BWLD 150918C00190000 C 09/18/15 190.0 2.65 3.50
BWLD 150918C00195000 C 09/18/15 195.0 1.95 2.55
BWLD 150918C00200000 C 09/18/15 200.0 1.25 1.85
BWLD 150918C00210000 C 09/18/15 210.0 0.40 1.05
BWLD 150918C00220000 C 09/18/15 220.0 0.20 0.55
BWLD 150918C00230000 C 09/18/15 230.0 0.00 0.50
BWLD 150918C00240000 C 09/18/15 240.0 0.00 0.50
BWLD 150918C00250000 C 09/18/15 250.0 0.00 0.40
BWLD 150918C00260000 C 09/18/15 260.0 0.00 0.40
BWLD 150918C00270000 C 09/18/15 270.0 0.00 0.25
BWLD 150918P00100000 P 09/18/15 100.0 0.00 0.20
BWLD 150918P00105000 P 09/18/15 105.0 0.00 0.30
BWLD 150918P00110000 P 09/18/15 110.0 0.00 0.50
BWLD 150918P00115000 P 09/18/15 115.0 0.00 0.50
BWLD 150918P00120000 P 09/18/15 120.0 0.00 0.50
BWLD 150918P00125000 P 09/18/15 125.0 0.10 0.55
BWLD 150918P00130000 P 09/18/15 130.0 0.30 0.75
BWLD 150918P00135000 P 09/18/15 135.0 0.55 1.05
BWLD 150918P00140000 P 09/18/15 140.0 0.90 1.35
BWLD 150918P00145000 P 09/18/15 145.0 1.50 2.00
BWLD 150918P00150000 P 09/18/15 150.0 2.25 2.80
BWLD 150918P00155000 P 09/18/15 155.0 3.20 3.70
BWLD 150918P00160000 P 09/18/15 160.0 4.70 5.30
BWLD 150918P00165000 P 09/18/15 165.0 6.50 7.30
BWLD 150918P00170000 P 09/18/15 170.0 8.80 9.60
BWLD 150918P00175000 P 09/18/15 175.0 11.30 12.20
BWLD 150918P00180000 P 09/18/15 180.0 14.20 15.20
BWLD 150918P00185000 P 09/18/15 185.0 17.20 18.70
BWLD 150918P00190000 P 09/18/15 190.0 20.90 23.70
BWLD 150918P00195000 P 09/18/15 195.0 25.10 28.10
BWLD 150918P00200000 P 09/18/15 200.0 29.60 32.50
BWLD 150918P00210000 P 09/18/15 210.0 38.80 41.60
BWLD 150918P00220000 P 09/18/15 220.0 48.40 51.30
BWLD 150918P00230000 P 09/18/15 230.0 58.30 61.10
BWLD 150918P00240000 P 09/18/15 240.0 68.00 71.00
BWLD 150918P00250000 P 09/18/15 250.0 77.10 81.00
BWLD 150918P00260000 P 09/18/15 260.0 87.10 90.90
BWLD 150918P00270000 P 09/18/15 270.0 97.20 100.90
BWLD 151218C00090000 C 12/18/15 90.0 79.20 83.00
BWLD 151218C00095000 C 12/18/15 95.0 74.30 77.40
BWLD 151218C00100000 C 12/18/15 100.0 69.40 72.70
BWLD 151218C00105000 C 12/18/15 105.0 64.50 67.80
BWLD 151218C00110000 C 12/18/15 110.0 59.60 62.80
BWLD 151218C00115000 C 12/18/15 115.0 54.70 58.30
BWLD 151218C00120000 C 12/18/15 120.0 50.00 53.60
BWLD 151218C00125000 C 12/18/15 125.0 45.40 48.60
BWLD 151218C00130000 C 12/18/15 130.0 40.90 44.50
BWLD 151218C00135000 C 12/18/15 135.0 36.80 39.30
BWLD 151218C00140000 C 12/18/15 140.0 32.60 35.20
BWLD 151218C00145000 C 12/18/15 145.0 28.50 31.20
BWLD 151218C00150000 C 12/18/15 150.0 24.80 27.60
BWLD 151218C00155000 C 12/18/15 155.0 22.10 24.00
BWLD 151218C00160000 C 12/18/15 160.0 18.70 20.70
BWLD 151218C00165000 C 12/18/15 165.0 16.20 17.80
BWLD 151218C00170000 C 12/18/15 170.0 13.50 14.90
BWLD 151218C00175000 C 12/18/15 175.0 11.20 12.50
BWLD 151218C00180000 C 12/18/15 180.0 9.10 10.20
BWLD 151218C00185000 C 12/18/15 185.0 7.30 8.50
BWLD 151218C00190000 C 12/18/15 190.0 5.80 7.10
BWLD 151218C00195000 C 12/18/15 195.0 4.70 5.60
BWLD 151218C00200000 C 12/18/15 200.0 3.70 4.60
BWLD 151218C00210000 C 12/18/15 210.0 2.15 2.95
BWLD 151218C00220000 C 12/18/15 220.0 0.80 2.20
BWLD 151218C00230000 C 12/18/15 230.0 0.55 1.55
BWLD 151218C00240000 C 12/18/15 240.0 0.10 0.90
BWLD 151218C00250000 C 12/18/15 250.0 0.05 1.05
BWLD 151218C00260000 C 12/18/15 260.0 0.00 0.35
BWLD 151218P00090000 P 12/18/15 90.0 0.00 0.40
BWLD 151218P00095000 P 12/18/15 95.0 0.00 0.50
BWLD 151218P00100000 P 12/18/15 100.0 0.00 0.50
BWLD 151218P00105000 P 12/18/15 105.0 0.05 0.65
BWLD 151218P00110000 P 12/18/15 110.0 0.15 0.80
BWLD 151218P00115000 P 12/18/15 115.0 0.30 1.00
BWLD 151218P00120000 P 12/18/15 120.0 0.60 1.00
BWLD 151218P00125000 P 12/18/15 125.0 0.65 1.85
BWLD 151218P00130000 P 12/18/15 130.0 0.85 2.35
BWLD 151218P00135000 P 12/18/15 135.0 1.70 2.55
BWLD 151218P00140000 P 12/18/15 140.0 2.70 3.40
BWLD 151218P00145000 P 12/18/15 145.0 3.60 4.50
BWLD 151218P00150000 P 12/18/15 150.0 5.00 5.30
BWLD 151218P00155000 P 12/18/15 155.0 6.40 6.90
BWLD 151218P00160000 P 12/18/15 160.0 8.00 9.20
BWLD 151218P00165000 P 12/18/15 165.0 10.10 11.30
BWLD 151218P00170000 P 12/18/15 170.0 12.50 13.90
BWLD 151218P00175000 P 12/18/15 175.0 14.80 16.30
BWLD 151218P00180000 P 12/18/15 180.0 17.80 19.70
BWLD 151218P00185000 P 12/18/15 185.0 21.10 23.20
BWLD 151218P00190000 P 12/18/15 190.0 24.30 27.00
BWLD 151218P00195000 P 12/18/15 195.0 28.00 30.60
BWLD 151218P00200000 P 12/18/15 200.0 31.80 34.60
BWLD 151218P00210000 P 12/18/15 210.0 40.30 43.30
BWLD 151218P00220000 P 12/18/15 220.0 48.40 52.30
BWLD 151218P00230000 P 12/18/15 230.0 58.10 61.60
BWLD 151218P00240000 P 12/18/15 240.0 67.90 71.30
BWLD 151218P00250000 P 12/18/15 250.0 77.30 81.10
BWLD 151218P00260000 P 12/18/15 260.0 87.10 91.00
BWLD 160115C00070000 C 01/15/16 70.0 99.30 102.80
BWLD 160115C00075000 C 01/15/16 75.0 94.30 97.50
BWLD 160115C00080000 C 01/15/16 80.0 89.40 93.00
BWLD 160115C00085000 C 01/15/16 85.0 84.40 87.60
BWLD 160115C00090000 C 01/15/16 90.0 79.40 82.80
BWLD 160115C00095000 C 01/15/16 95.0 74.60 77.60
BWLD 160115C00100000 C 01/15/16 100.0 69.70 72.60
BWLD 160115C00105000 C 01/15/16 105.0 64.80 68.20
BWLD 160115C00110000 C 01/15/16 110.0 60.00 63.60
BWLD 160115C00115000 C 01/15/16 115.0 55.10 58.90
BWLD 160115C00120000 C 01/15/16 120.0 50.50 53.80
BWLD 160115C00125000 C 01/15/16 125.0 45.80 49.60
BWLD 160115C00130000 C 01/15/16 130.0 41.40 45.10
BWLD 160115C00135000 C 01/15/16 135.0 38.00 40.00
BWLD 160115C00140000 C 01/15/16 140.0 33.40 35.80
BWLD 160115C00145000 C 01/15/16 145.0 29.30 31.90
BWLD 160115C00150000 C 01/15/16 150.0 25.50 28.20
BWLD 160115C00155000 C 01/15/16 155.0 22.60 24.80
BWLD 160115C00160000 C 01/15/16 160.0 19.30 21.50
BWLD 160115C00165000 C 01/15/16 165.0 16.80 18.50
BWLD 160115C00170000 C 01/15/16 170.0 14.20 16.20
BWLD 160115C00175000 C 01/15/16 175.0 11.80 13.40
BWLD 160115C00180000 C 01/15/16 180.0 9.70 11.50
BWLD 160115C00185000 C 01/15/16 185.0 7.90 9.40
BWLD 160115C00190000 C 01/15/16 190.0 6.50 7.90
BWLD 160115C00195000 C 01/15/16 195.0 5.20 6.70
BWLD 160115C00200000 C 01/15/16 200.0 4.40 5.30
BWLD 160115C00210000 C 01/15/16 210.0 2.55 3.50
BWLD 160115C00220000 C 01/15/16 220.0 1.45 2.30
BWLD 160115C00230000 C 01/15/16 230.0 0.85 1.65
BWLD 160115C00240000 C 01/15/16 240.0 0.50 1.15
BWLD 160115C00250000 C 01/15/16 250.0 0.20 1.00
BWLD 160115C00260000 C 01/15/16 260.0 0.10 1.10
BWLD 160115C00270000 C 01/15/16 270.0 0.00 0.50
BWLD 160115P00070000 P 01/15/16 70.0 0.00 0.20
BWLD 160115P00075000 P 01/15/16 75.0 0.00 0.25
BWLD 160115P00080000 P 01/15/16 80.0 0.00 0.35
BWLD 160115P00085000 P 01/15/16 85.0 0.00 0.55
BWLD 160115P00090000 P 01/15/16 90.0 0.10 0.50
BWLD 160115P00095000 P 01/15/16 95.0 0.05 0.50
BWLD 160115P00100000 P 01/15/16 100.0 0.10 0.80
BWLD 160115P00105000 P 01/15/16 105.0 0.05 0.95
BWLD 160115P00110000 P 01/15/16 110.0 0.35 1.05
BWLD 160115P00115000 P 01/15/16 115.0 0.60 1.30
BWLD 160115P00120000 P 01/15/16 120.0 0.90 1.70
BWLD 160115P00125000 P 01/15/16 125.0 1.10 2.15
BWLD 160115P00130000 P 01/15/16 130.0 1.65 2.80
BWLD 160115P00135000 P 01/15/16 135.0 2.30 2.85
BWLD 160115P00140000 P 01/15/16 140.0 3.20 4.10
BWLD 160115P00145000 P 01/15/16 145.0 4.20 5.30
BWLD 160115P00150000 P 01/15/16 150.0 5.50 6.70
BWLD 160115P00155000 P 01/15/16 155.0 6.70 8.30
BWLD 160115P00160000 P 01/15/16 160.0 8.50 10.30
BWLD 160115P00165000 P 01/15/16 165.0 10.60 12.50
BWLD 160115P00170000 P 01/15/16 170.0 13.00 14.80
BWLD 160115P00175000 P 01/15/16 175.0 15.80 17.50
BWLD 160115P00180000 P 01/15/16 180.0 18.20 20.60
BWLD 160115P00185000 P 01/15/16 185.0 21.60 23.90
BWLD 160115P00190000 P 01/15/16 190.0 25.30 27.50
BWLD 160115P00195000 P 01/15/16 195.0 28.60 31.20
BWLD 160115P00200000 P 01/15/16 200.0 32.50 35.30
BWLD 160115P00210000 P 01/15/16 210.0 40.80 43.40
BWLD 160115P00220000 P 01/15/16 220.0 49.80 52.30
BWLD 160115P00230000 P 01/15/16 230.0 58.20 62.00
BWLD 160115P00240000 P 01/15/16 240.0 68.40 71.50
BWLD 160115P00250000 P 01/15/16 250.0 77.90 81.20
BWLD 160115P00260000 P 01/15/16 260.0 87.90 91.10
BWLD 160115P00270000 P 01/15/16 270.0 97.80 101.00
BWLD 160318C00085000 C 03/18/16 85.0 84.40 87.90
BWLD 160318C00090000 C 03/18/16 90.0 79.60 83.00
BWLD 160318C00095000 C 03/18/16 95.0 74.80 78.50
BWLD 160318C00100000 C 03/18/16 100.0 69.90 73.40
BWLD 160318C00105000 C 03/18/16 105.0 65.10 69.10
BWLD 160318C00110000 C 03/18/16 110.0 60.40 64.40
BWLD 160318C00115000 C 03/18/16 115.0 55.80 59.30
BWLD 160318C00120000 C 03/18/16 120.0 51.30 54.70
BWLD 160318C00125000 C 03/18/16 125.0 47.00 50.30
BWLD 160318C00130000 C 03/18/16 130.0 42.70 45.60
BWLD 160318C00135000 C 03/18/16 135.0 38.60 41.60
BWLD 160318C00140000 C 03/18/16 140.0 34.70 37.60
BWLD 160318C00145000 C 03/18/16 145.0 31.30 34.10
BWLD 160318C00150000 C 03/18/16 150.0 28.40 30.70
BWLD 160318C00155000 C 03/18/16 155.0 25.00 27.10
BWLD 160318C00160000 C 03/18/16 160.0 22.20 24.20
BWLD 160318C00165000 C 03/18/16 165.0 19.60 21.30
BWLD 160318C00170000 C 03/18/16 170.0 16.90 18.80
BWLD 160318C00175000 C 03/18/16 175.0 14.60 16.40
BWLD 160318C00180000 C 03/18/16 180.0 12.50 14.10
BWLD 160318C00185000 C 03/18/16 185.0 10.60 12.10
BWLD 160318C00190000 C 03/18/16 190.0 9.10 10.60
BWLD 160318C00195000 C 03/18/16 195.0 7.70 8.90
BWLD 160318C00200000 C 03/18/16 200.0 6.60 7.60
BWLD 160318C00210000 C 03/18/16 210.0 4.40 5.50
BWLD 160318C00220000 C 03/18/16 220.0 2.85 4.00
BWLD 160318C00230000 C 03/18/16 230.0 2.00 2.80
BWLD 160318C00240000 C 03/18/16 240.0 1.30 2.50
BWLD 160318C00250000 C 03/18/16 250.0 0.85 2.05
BWLD 160318P00085000 P 03/18/16 85.0 0.00 0.50
BWLD 160318P00090000 P 03/18/16 90.0 0.05 0.95
BWLD 160318P00095000 P 03/18/16 95.0 0.15 1.05
BWLD 160318P00100000 P 03/18/16 100.0 0.30 1.25
BWLD 160318P00105000 P 03/18/16 105.0 0.50 1.55
BWLD 160318P00110000 P 03/18/16 110.0 0.85 1.95
BWLD 160318P00115000 P 03/18/16 115.0 1.15 2.30
BWLD 160318P00120000 P 03/18/16 120.0 1.60 2.50
BWLD 160318P00125000 P 03/18/16 125.0 2.20 3.30
BWLD 160318P00130000 P 03/18/16 130.0 2.90 3.80
BWLD 160318P00135000 P 03/18/16 135.0 3.80 5.00
BWLD 160318P00140000 P 03/18/16 140.0 4.90 5.70
BWLD 160318P00145000 P 03/18/16 145.0 5.90 7.30
BWLD 160318P00150000 P 03/18/16 150.0 7.60 9.00
BWLD 160318P00155000 P 03/18/16 155.0 9.00 10.90
BWLD 160318P00160000 P 03/18/16 160.0 10.90 12.80
BWLD 160318P00165000 P 03/18/16 165.0 13.20 15.10
BWLD 160318P00170000 P 03/18/16 170.0 15.60 17.70
BWLD 160318P00175000 P 03/18/16 175.0 18.10 20.40
BWLD 160318P00180000 P 03/18/16 180.0 21.20 23.20
BWLD 160318P00185000 P 03/18/16 185.0 24.50 26.30
BWLD 160318P00190000 P 03/18/16 190.0 27.20 29.60
BWLD 160318P00195000 P 03/18/16 195.0 31.20 33.30
BWLD 160318P00200000 P 03/18/16 200.0 35.10 37.20
BWLD 160318P00210000 P 03/18/16 210.0 42.40 45.10
BWLD 160318P00220000 P 03/18/16 220.0 51.00 53.60
BWLD 160318P00230000 P 03/18/16 230.0 60.00 62.70
BWLD 160318P00240000 P 03/18/16 240.0 68.90 72.20
BWLD 160318P00250000 P 03/18/16 250.0 78.20 81.70
BWLD 170120C00085000 C 01/20/17 85.0 86.30 90.60
BWLD 170120C00090000 C 01/20/17 90.0 81.90 86.00
BWLD 170120C00095000 C 01/20/17 95.0 77.20 81.60
BWLD 170120C00100000 C 01/20/17 100.0 72.90 77.00
BWLD 170120C00105000 C 01/20/17 105.0 68.70 72.00
BWLD 170120C00110000 C 01/20/17 110.0 64.20 68.60
BWLD 170120C00115000 C 01/20/17 115.0 60.50 64.00
BWLD 170120C00120000 C 01/20/17 120.0 56.40 59.70
BWLD 170120C00125000 C 01/20/17 125.0 52.50 56.00
BWLD 170120C00130000 C 01/20/17 130.0 48.50 52.40
BWLD 170120C00135000 C 01/20/17 135.0 45.30 48.80
BWLD 170120C00140000 C 01/20/17 140.0 41.90 45.40
BWLD 170120C00145000 C 01/20/17 145.0 38.50 42.30
BWLD 170120C00150000 C 01/20/17 150.0 35.50 38.80
BWLD 170120C00155000 C 01/20/17 155.0 32.70 35.80
BWLD 170120C00160000 C 01/20/17 160.0 30.20 33.40
BWLD 170120C00165000 C 01/20/17 165.0 27.60 30.30
BWLD 170120C00170000 C 01/20/17 170.0 25.10 27.70
BWLD 170120C00175000 C 01/20/17 175.0 22.80 25.60
BWLD 170120C00180000 C 01/20/17 180.0 20.70 23.40
BWLD 170120C00185000 C 01/20/17 185.0 18.70 21.70
BWLD 170120C00190000 C 01/20/17 190.0 16.90 19.80
BWLD 170120C00195000 C 01/20/17 195.0 15.10 18.00
BWLD 170120C00200000 C 01/20/17 200.0 13.60 16.50
BWLD 170120C00210000 C 01/20/17 210.0 11.10 13.70
BWLD 170120C00220000 C 01/20/17 220.0 8.90 11.30
BWLD 170120C00230000 C 01/20/17 230.0 6.90 9.60
BWLD 170120C00240000 C 01/20/17 240.0 5.60 7.80
BWLD 170120C00250000 C 01/20/17 250.0 3.60 7.60
BWLD 170120C00260000 C 01/20/17 260.0 3.50 5.30
BWLD 170120C00270000 C 01/20/17 270.0 2.80 4.40
BWLD 170120P00085000 P 01/20/17 85.0 0.75 1.55
BWLD 170120P00090000 P 01/20/17 90.0 1.05 1.80
BWLD 170120P00095000 P 01/20/17 95.0 1.50 2.25
BWLD 170120P00100000 P 01/20/17 100.0 2.40 4.30
BWLD 170120P00105000 P 01/20/17 105.0 3.00 3.50
BWLD 170120P00110000 P 01/20/17 110.0 3.30 5.30
BWLD 170120P00115000 P 01/20/17 115.0 4.20 5.60
BWLD 170120P00120000 P 01/20/17 120.0 5.10 6.70
BWLD 170120P00125000 P 01/20/17 125.0 6.20 7.90
BWLD 170120P00130000 P 01/20/17 130.0 7.40 9.20
BWLD 170120P00135000 P 01/20/17 135.0 8.70 10.50
BWLD 170120P00140000 P 01/20/17 140.0 10.40 11.40
BWLD 170120P00145000 P 01/20/17 145.0 10.80 14.80
BWLD 170120P00150000 P 01/20/17 150.0 14.00 15.90
BWLD 170120P00155000 P 01/20/17 155.0 14.80 18.70
BWLD 170120P00160000 P 01/20/17 160.0 18.20 20.30
BWLD 170120P00165000 P 01/20/17 165.0 19.80 22.70
BWLD 170120P00170000 P 01/20/17 170.0 22.40 25.30
BWLD 170120P00175000 P 01/20/17 175.0 25.00 28.20
BWLD 170120P00180000 P 01/20/17 180.0 27.70 31.10
BWLD 170120P00185000 P 01/20/17 185.0 31.00 34.30
BWLD 170120P00190000 P 01/20/17 190.0 34.30 37.60
BWLD 170120P00195000 P 01/20/17 195.0 37.80 40.90
BWLD 170120P00200000 P 01/20/17 200.0 41.30 44.30
BWLD 170120P00210000 P 01/20/17 210.0 48.00 51.60
BWLD 170120P00220000 P 01/20/17 220.0 56.00 59.30
BWLD 170120P00230000 P 01/20/17 230.0 63.90 67.30
BWLD 170120P00240000 P 01/20/17 240.0 72.20 75.90
BWLD 170120P00250000 P 01/20/17 250.0 81.10 84.90
BWLD 170120P00260000 P 01/20/17 260.0 90.40 93.90
BWLD 170120P00270000 P 01/20/17 270.0 99.60 103.60

OPRA data is delayed 15 minutes.