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 (2014-08-29)Premium Content

Buffalo Wild Wings Inc (BWLD)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWLD 140920C00070000 C 09/20/14 70.0 76.50 80.40
BWLD 140920C00075000 C 09/20/14 75.0 71.80 75.50
BWLD 140920C00080000 C 09/20/14 80.0 66.80 70.40
BWLD 140920C00085000 C 09/20/14 85.0 61.50 65.40
BWLD 140920C00090000 C 09/20/14 90.0 56.50 60.40
BWLD 140920C00095000 C 09/20/14 95.0 51.90 55.50
BWLD 140920C00100000 C 09/20/14 100.0 46.50 50.70
BWLD 140920C00105000 C 09/20/14 105.0 41.50 45.40
BWLD 140920C00110000 C 09/20/14 110.0 36.90 39.90
BWLD 140920C00115000 C 09/20/14 115.0 32.80 34.70
BWLD 140920C00120000 C 09/20/14 120.0 27.80 29.80
BWLD 140920C00125000 C 09/20/14 125.0 22.90 24.80
BWLD 140920C00130000 C 09/20/14 130.0 18.10 19.00
BWLD 140920C00135000 C 09/20/14 135.0 13.20 14.00
BWLD 140920C00140000 C 09/20/14 140.0 8.90 9.40
BWLD 140920C00145000 C 09/20/14 145.0 5.20 5.90
BWLD 140920C00150000 C 09/20/14 150.0 2.55 2.80
BWLD 140920C00155000 C 09/20/14 155.0 1.05 1.20
BWLD 140920C00160000 C 09/20/14 160.0 0.40 0.60
BWLD 140920C00165000 C 09/20/14 165.0 0.15 0.30
BWLD 140920C00170000 C 09/20/14 170.0 0.05 0.15
BWLD 140920C00175000 C 09/20/14 175.0 0.00 0.10
BWLD 140920C00180000 C 09/20/14 180.0 0.00 0.20
BWLD 140920C00185000 C 09/20/14 185.0 0.00 0.10
BWLD 140920C00190000 C 09/20/14 190.0 0.00 0.25
BWLD 140920C00195000 C 09/20/14 195.0 0.00 0.25
BWLD 140920C00200000 C 09/20/14 200.0 0.00 0.25
BWLD 140920C00210000 C 09/20/14 210.0 0.00 0.25
BWLD 140920C00220000 C 09/20/14 220.0 0.00 0.25
BWLD 140920C00230000 C 09/20/14 230.0 0.00 0.25
BWLD 140920C00240000 C 09/20/14 240.0 0.00 0.05
BWLD 140920P00070000 P 09/20/14 70.0 0.00 0.25
BWLD 140920P00075000 P 09/20/14 75.0 0.00 0.25
BWLD 140920P00080000 P 09/20/14 80.0 0.00 0.25
BWLD 140920P00085000 P 09/20/14 85.0 0.00 0.05
BWLD 140920P00090000 P 09/20/14 90.0 0.00 0.05
BWLD 140920P00095000 P 09/20/14 95.0 0.00 0.25
BWLD 140920P00100000 P 09/20/14 100.0 0.00 0.25
BWLD 140920P00105000 P 09/20/14 105.0 0.00 0.05
BWLD 140920P00110000 P 09/20/14 110.0 0.00 0.25
BWLD 140920P00115000 P 09/20/14 115.0 0.00 0.25
BWLD 140920P00120000 P 09/20/14 120.0 0.00 0.15
BWLD 140920P00125000 P 09/20/14 125.0 0.05 0.15
BWLD 140920P00130000 P 09/20/14 130.0 0.10 0.20
BWLD 140920P00135000 P 09/20/14 135.0 0.35 0.40
BWLD 140920P00140000 P 09/20/14 140.0 0.80 1.00
BWLD 140920P00145000 P 09/20/14 145.0 2.10 2.25
BWLD 140920P00150000 P 09/20/14 150.0 4.30 4.70
BWLD 140920P00155000 P 09/20/14 155.0 7.40 8.20
BWLD 140920P00160000 P 09/20/14 160.0 12.00 12.50
BWLD 140920P00165000 P 09/20/14 165.0 15.60 17.50
BWLD 140920P00170000 P 09/20/14 170.0 20.40 22.40
BWLD 140920P00175000 P 09/20/14 175.0 25.30 27.60
BWLD 140920P00180000 P 09/20/14 180.0 30.50 32.70
BWLD 140920P00185000 P 09/20/14 185.0 35.30 37.70
BWLD 140920P00190000 P 09/20/14 190.0 39.50 43.60
BWLD 140920P00195000 P 09/20/14 195.0 44.70 48.80
BWLD 140920P00200000 P 09/20/14 200.0 49.50 53.60
BWLD 140920P00210000 P 09/20/14 210.0 59.50 63.60
BWLD 140920P00220000 P 09/20/14 220.0 69.70 73.60
BWLD 140920P00230000 P 09/20/14 230.0 79.50 83.60
BWLD 140920P00240000 P 09/20/14 240.0 89.50 93.60
BWLD 141018C00100000 C 10/18/14 100.0 46.90 50.50
BWLD 141018C00105000 C 10/18/14 105.0 42.90 45.30
BWLD 141018C00110000 C 10/18/14 110.0 37.90 40.00
BWLD 141018C00115000 C 10/18/14 115.0 33.00 35.00
BWLD 141018C00120000 C 10/18/14 120.0 28.10 30.10
BWLD 141018C00125000 C 10/18/14 125.0 23.30 25.20
BWLD 141018C00130000 C 10/18/14 130.0 18.70 20.50
BWLD 141018C00135000 C 10/18/14 135.0 14.30 15.40
BWLD 141018C00140000 C 10/18/14 140.0 10.30 11.50
BWLD 141018C00145000 C 10/18/14 145.0 7.00 7.20
BWLD 141018C00150000 C 10/18/14 150.0 4.40 4.60
BWLD 141018C00155000 C 10/18/14 155.0 2.60 2.95
BWLD 141018C00160000 C 10/18/14 160.0 1.45 1.85
BWLD 141018C00165000 C 10/18/14 165.0 0.80 1.10
BWLD 141018C00170000 C 10/18/14 170.0 0.40 0.65
BWLD 141018C00175000 C 10/18/14 175.0 0.20 0.40
BWLD 141018C00180000 C 10/18/14 180.0 0.05 0.30
BWLD 141018C00185000 C 10/18/14 185.0 0.00 0.25
BWLD 141018C00190000 C 10/18/14 190.0 0.00 0.25
BWLD 141018P00100000 P 10/18/14 100.0 0.00 0.25
BWLD 141018P00105000 P 10/18/14 105.0 0.00 0.25
BWLD 141018P00110000 P 10/18/14 110.0 0.00 0.25
BWLD 141018P00115000 P 10/18/14 115.0 0.05 0.25
BWLD 141018P00120000 P 10/18/14 120.0 0.20 0.30
BWLD 141018P00125000 P 10/18/14 125.0 0.30 0.50
BWLD 141018P00130000 P 10/18/14 130.0 0.60 0.80
BWLD 141018P00135000 P 10/18/14 135.0 1.10 1.40
BWLD 141018P00140000 P 10/18/14 140.0 2.15 2.40
BWLD 141018P00145000 P 10/18/14 145.0 3.50 4.00
BWLD 141018P00150000 P 10/18/14 150.0 5.90 6.50
BWLD 141018P00155000 P 10/18/14 155.0 8.80 9.70
BWLD 141018P00160000 P 10/18/14 160.0 12.10 13.80
BWLD 141018P00165000 P 10/18/14 165.0 16.30 18.10
BWLD 141018P00170000 P 10/18/14 170.0 20.70 22.70
BWLD 141018P00175000 P 10/18/14 175.0 25.40 27.50
BWLD 141018P00180000 P 10/18/14 180.0 30.30 32.40
BWLD 141018P00185000 P 10/18/14 185.0 35.30 37.30
BWLD 141018P00190000 P 10/18/14 190.0 40.30 43.20
BWLD 141220C00075000 C 12/20/14 75.0 71.80 75.70
BWLD 141220C00080000 C 12/20/14 80.0 67.00 70.50
BWLD 141220C00085000 C 12/20/14 85.0 62.00 65.60
BWLD 141220C00090000 C 12/20/14 90.0 57.60 60.30
BWLD 141220C00095000 C 12/20/14 95.0 52.20 55.70
BWLD 141220C00100000 C 12/20/14 100.0 47.30 50.90
BWLD 141220C00105000 C 12/20/14 105.0 42.30 46.10
BWLD 141220C00110000 C 12/20/14 110.0 37.80 40.80
BWLD 141220C00115000 C 12/20/14 115.0 33.50 36.20
BWLD 141220C00120000 C 12/20/14 120.0 29.20 31.60
BWLD 141220C00125000 C 12/20/14 125.0 24.90 27.10
BWLD 141220C00130000 C 12/20/14 130.0 21.50 22.90
BWLD 141220C00135000 C 12/20/14 135.0 17.40 18.70
BWLD 141220C00140000 C 12/20/14 140.0 14.50 15.00
BWLD 141220C00145000 C 12/20/14 145.0 11.40 11.90
BWLD 141220C00150000 C 12/20/14 150.0 8.90 9.40
BWLD 141220C00155000 C 12/20/14 155.0 6.80 7.30
BWLD 141220C00160000 C 12/20/14 160.0 5.10 5.80
BWLD 141220C00165000 C 12/20/14 165.0 3.70 4.50
BWLD 141220C00170000 C 12/20/14 170.0 2.85 3.30
BWLD 141220C00175000 C 12/20/14 175.0 2.00 2.60
BWLD 141220C00180000 C 12/20/14 180.0 1.50 2.00
BWLD 141220C00185000 C 12/20/14 185.0 0.90 1.45
BWLD 141220C00190000 C 12/20/14 190.0 0.30 1.30
BWLD 141220C00195000 C 12/20/14 195.0 0.25 1.00
BWLD 141220C00200000 C 12/20/14 200.0 0.35 0.70
BWLD 141220C00210000 C 12/20/14 210.0 0.15 0.60
BWLD 141220C00220000 C 12/20/14 220.0 0.00 0.50
BWLD 141220C00230000 C 12/20/14 230.0 0.00 0.30
BWLD 141220C00240000 C 12/20/14 240.0 0.00 0.25
BWLD 141220P00075000 P 12/20/14 75.0 0.00 0.25
BWLD 141220P00080000 P 12/20/14 80.0 0.00 0.30
BWLD 141220P00085000 P 12/20/14 85.0 0.00 0.25
BWLD 141220P00090000 P 12/20/14 90.0 0.00 0.40
BWLD 141220P00095000 P 12/20/14 95.0 0.00 0.45
BWLD 141220P00100000 P 12/20/14 100.0 0.15 0.60
BWLD 141220P00105000 P 12/20/14 105.0 0.40 0.80
BWLD 141220P00110000 P 12/20/14 110.0 0.50 1.05
BWLD 141220P00115000 P 12/20/14 115.0 1.05 1.40
BWLD 141220P00120000 P 12/20/14 120.0 1.40 1.90
BWLD 141220P00125000 P 12/20/14 125.0 2.05 2.75
BWLD 141220P00130000 P 12/20/14 130.0 3.10 3.60
BWLD 141220P00135000 P 12/20/14 135.0 4.30 4.80
BWLD 141220P00140000 P 12/20/14 140.0 5.80 6.40
BWLD 141220P00145000 P 12/20/14 145.0 7.70 8.40
BWLD 141220P00150000 P 12/20/14 150.0 10.00 10.90
BWLD 141220P00155000 P 12/20/14 155.0 12.80 13.80
BWLD 141220P00160000 P 12/20/14 160.0 16.00 17.10
BWLD 141220P00165000 P 12/20/14 165.0 19.60 20.90
BWLD 141220P00170000 P 12/20/14 170.0 23.50 25.30
BWLD 141220P00175000 P 12/20/14 175.0 27.60 29.80
BWLD 141220P00180000 P 12/20/14 180.0 32.00 33.90
BWLD 141220P00185000 P 12/20/14 185.0 36.60 38.80
BWLD 141220P00190000 P 12/20/14 190.0 40.30 44.10
BWLD 141220P00195000 P 12/20/14 195.0 45.10 48.60
BWLD 141220P00200000 P 12/20/14 200.0 49.90 53.50
BWLD 141220P00210000 P 12/20/14 210.0 59.70 63.70
BWLD 141220P00220000 P 12/20/14 220.0 69.70 73.60
BWLD 141220P00230000 P 12/20/14 230.0 79.70 83.20
BWLD 141220P00240000 P 12/20/14 240.0 89.70 93.20
BWLD 150117C00040000 C 01/17/15 40.0 106.30 110.50
BWLD 150117C00045000 C 01/17/15 45.0 101.70 105.60
BWLD 150117C00050000 C 01/17/15 50.0 97.10 100.60
BWLD 150117C00055000 C 01/17/15 55.0 91.50 95.80
BWLD 150117C00060000 C 01/17/15 60.0 86.50 90.60
BWLD 150117C00065000 C 01/17/15 65.0 81.10 85.70
BWLD 150117C00070000 C 01/17/15 70.0 76.90 80.60
BWLD 150117C00075000 C 01/17/15 75.0 71.90 75.70
BWLD 150117C00080000 C 01/17/15 80.0 67.00 70.70
BWLD 150117C00085000 C 01/17/15 85.0 62.10 65.60
BWLD 150117C00090000 C 01/17/15 90.0 57.20 60.80
BWLD 150117C00095000 C 01/17/15 95.0 52.30 55.90
BWLD 150117C00100000 C 01/17/15 100.0 48.10 50.80
BWLD 150117C00105000 C 01/17/15 105.0 42.80 46.40
BWLD 150117C00110000 C 01/17/15 110.0 38.20 41.10
BWLD 150117C00115000 C 01/17/15 115.0 33.70 36.60
BWLD 150117C00120000 C 01/17/15 120.0 30.00 31.90
BWLD 150117C00125000 C 01/17/15 125.0 25.80 27.60
BWLD 150117C00130000 C 01/17/15 130.0 22.00 23.50
BWLD 150117C00135000 C 01/17/15 135.0 18.20 19.00
BWLD 150117C00140000 C 01/17/15 140.0 14.90 16.10
BWLD 150117C00145000 C 01/17/15 145.0 12.30 12.90
BWLD 150117C00150000 C 01/17/15 150.0 9.80 10.40
BWLD 150117C00155000 C 01/17/15 155.0 7.40 8.30
BWLD 150117C00160000 C 01/17/15 160.0 5.90 6.90
BWLD 150117C00165000 C 01/17/15 165.0 4.30 5.20
BWLD 150117C00170000 C 01/17/15 170.0 3.50 4.10
BWLD 150117C00175000 C 01/17/15 175.0 2.50 3.20
BWLD 150117C00180000 C 01/17/15 180.0 1.60 2.80
BWLD 150117C00185000 C 01/17/15 185.0 1.25 2.15
BWLD 150117C00190000 C 01/17/15 190.0 0.85 1.45
BWLD 150117C00195000 C 01/17/15 195.0 0.65 1.15
BWLD 150117C00200000 C 01/17/15 200.0 0.70 0.90
BWLD 150117C00210000 C 01/17/15 210.0 0.25 0.65
BWLD 150117C00220000 C 01/17/15 220.0 0.05 1.15
BWLD 150117C00230000 C 01/17/15 230.0 0.00 0.45
BWLD 150117C00240000 C 01/17/15 240.0 0.00 0.75
BWLD 150117P00040000 P 01/17/15 40.0 0.00 0.25
BWLD 150117P00045000 P 01/17/15 45.0 0.00 0.25
BWLD 150117P00050000 P 01/17/15 50.0 0.00 0.25
BWLD 150117P00055000 P 01/17/15 55.0 0.00 0.25
BWLD 150117P00060000 P 01/17/15 60.0 0.00 0.25
BWLD 150117P00065000 P 01/17/15 65.0 0.00 0.25
BWLD 150117P00070000 P 01/17/15 70.0 0.10 0.25
BWLD 150117P00075000 P 01/17/15 75.0 0.00 0.45
BWLD 150117P00080000 P 01/17/15 80.0 0.00 0.40
BWLD 150117P00085000 P 01/17/15 85.0 0.05 0.50
BWLD 150117P00090000 P 01/17/15 90.0 0.15 0.60
BWLD 150117P00095000 P 01/17/15 95.0 0.25 0.65
BWLD 150117P00100000 P 01/17/15 100.0 0.30 0.80
BWLD 150117P00105000 P 01/17/15 105.0 0.65 1.10
BWLD 150117P00110000 P 01/17/15 110.0 0.70 1.35
BWLD 150117P00115000 P 01/17/15 115.0 1.10 1.90
BWLD 150117P00120000 P 01/17/15 120.0 1.70 2.30
BWLD 150117P00125000 P 01/17/15 125.0 2.70 3.30
BWLD 150117P00130000 P 01/17/15 130.0 3.70 4.20
BWLD 150117P00135000 P 01/17/15 135.0 5.00 5.60
BWLD 150117P00140000 P 01/17/15 140.0 6.50 7.10
BWLD 150117P00145000 P 01/17/15 145.0 8.60 9.30
BWLD 150117P00150000 P 01/17/15 150.0 11.00 11.80
BWLD 150117P00155000 P 01/17/15 155.0 13.60 14.70
BWLD 150117P00160000 P 01/17/15 160.0 16.70 18.60
BWLD 150117P00165000 P 01/17/15 165.0 20.10 21.60
BWLD 150117P00170000 P 01/17/15 170.0 24.00 26.10
BWLD 150117P00175000 P 01/17/15 175.0 27.90 30.00
BWLD 150117P00180000 P 01/17/15 180.0 32.40 34.30
BWLD 150117P00185000 P 01/17/15 185.0 36.90 39.50
BWLD 150117P00190000 P 01/17/15 190.0 40.60 44.30
BWLD 150117P00195000 P 01/17/15 195.0 45.20 48.90
BWLD 150117P00200000 P 01/17/15 200.0 50.00 53.80
BWLD 150117P00210000 P 01/17/15 210.0 59.90 63.40
BWLD 150117P00220000 P 01/17/15 220.0 69.60 73.50
BWLD 150117P00230000 P 01/17/15 230.0 79.70 83.40
BWLD 150117P00240000 P 01/17/15 240.0 89.70 93.60
BWLD 150320C00080000 C 03/20/15 80.0 67.70 71.00
BWLD 150320C00085000 C 03/20/15 85.0 62.20 66.20
BWLD 150320C00090000 C 03/20/15 90.0 57.40 61.40
BWLD 150320C00095000 C 03/20/15 95.0 53.30 56.70
BWLD 150320C00100000 C 03/20/15 100.0 48.90 51.50
BWLD 150320C00105000 C 03/20/15 105.0 44.10 46.90
BWLD 150320C00110000 C 03/20/15 110.0 40.30 43.00
BWLD 150320C00115000 C 03/20/15 115.0 35.60 38.10
BWLD 150320C00120000 C 03/20/15 120.0 31.50 33.70
BWLD 150320C00125000 C 03/20/15 125.0 27.20 29.90
BWLD 150320C00130000 C 03/20/15 130.0 23.50 26.00
BWLD 150320C00135000 C 03/20/15 135.0 20.60 21.80
BWLD 150320C00140000 C 03/20/15 140.0 17.30 20.20
BWLD 150320C00145000 C 03/20/15 145.0 14.60 15.90
BWLD 150320C00150000 C 03/20/15 150.0 12.00 13.40
BWLD 150320C00155000 C 03/20/15 155.0 10.20 11.80
BWLD 150320C00160000 C 03/20/15 160.0 8.70 9.50
BWLD 150320C00165000 C 03/20/15 165.0 6.80 8.60
BWLD 150320C00170000 C 03/20/15 170.0 4.70 6.70
BWLD 150320C00175000 C 03/20/15 175.0 4.60 5.90
BWLD 150320C00180000 C 03/20/15 180.0 3.70 4.70
BWLD 150320C00185000 C 03/20/15 185.0 2.40 4.00
BWLD 150320C00190000 C 03/20/15 190.0 1.20 4.90
BWLD 150320C00195000 C 03/20/15 195.0 1.40 3.30
BWLD 150320C00200000 C 03/20/15 200.0 1.05 2.80
BWLD 150320C00210000 C 03/20/15 210.0 1.00 1.90
BWLD 150320C00220000 C 03/20/15 220.0 0.45 1.50
BWLD 150320C00230000 C 03/20/15 230.0 0.30 1.20
BWLD 150320C00240000 C 03/20/15 240.0 0.30 1.25
BWLD 150320P00080000 P 03/20/15 80.0 0.25 0.75
BWLD 150320P00085000 P 03/20/15 85.0 0.30 1.05
BWLD 150320P00090000 P 03/20/15 90.0 0.15 1.30
BWLD 150320P00095000 P 03/20/15 95.0 0.50 2.00
BWLD 150320P00100000 P 03/20/15 100.0 0.80 1.85
BWLD 150320P00105000 P 03/20/15 105.0 1.05 1.95
BWLD 150320P00110000 P 03/20/15 110.0 1.90 2.70
BWLD 150320P00115000 P 03/20/15 115.0 2.20 3.60
BWLD 150320P00120000 P 03/20/15 120.0 3.00 4.60
BWLD 150320P00125000 P 03/20/15 125.0 4.40 5.20
BWLD 150320P00130000 P 03/20/15 130.0 5.80 7.00
BWLD 150320P00135000 P 03/20/15 135.0 7.00 8.20
BWLD 150320P00140000 P 03/20/15 140.0 9.10 10.30
BWLD 150320P00145000 P 03/20/15 145.0 11.40 12.40
BWLD 150320P00150000 P 03/20/15 150.0 13.50 14.90
BWLD 150320P00155000 P 03/20/15 155.0 16.70 18.30
BWLD 150320P00160000 P 03/20/15 160.0 19.60 20.90
BWLD 150320P00165000 P 03/20/15 165.0 23.10 25.00
BWLD 150320P00170000 P 03/20/15 170.0 26.30 28.10
BWLD 150320P00175000 P 03/20/15 175.0 30.00 32.80
BWLD 150320P00180000 P 03/20/15 180.0 34.40 37.20
BWLD 150320P00185000 P 03/20/15 185.0 37.90 41.40
BWLD 150320P00190000 P 03/20/15 190.0 42.10 45.00
BWLD 150320P00195000 P 03/20/15 195.0 46.60 49.50
BWLD 150320P00200000 P 03/20/15 200.0 51.60 54.50
BWLD 150320P00210000 P 03/20/15 210.0 61.30 63.70
BWLD 150320P00220000 P 03/20/15 220.0 70.90 73.70
BWLD 150320P00230000 P 03/20/15 230.0 80.30 83.80
BWLD 150320P00240000 P 03/20/15 240.0 90.20 93.60
BWLD 160115C00070000 C 01/15/16 70.0 78.80 82.60
BWLD 160115C00075000 C 01/15/16 75.0 74.00 78.00
BWLD 160115C00080000 C 01/15/16 80.0 70.30 73.30
BWLD 160115C00085000 C 01/15/16 85.0 65.90 69.10
BWLD 160115C00090000 C 01/15/16 90.0 61.60 64.50
BWLD 160115C00095000 C 01/15/16 95.0 56.80 60.50
BWLD 160115C00100000 C 01/15/16 100.0 53.00 56.20
BWLD 160115C00105000 C 01/15/16 105.0 49.10 52.60
BWLD 160115C00110000 C 01/15/16 110.0 45.00 48.60
BWLD 160115C00115000 C 01/15/16 115.0 41.70 45.20
BWLD 160115C00120000 C 01/15/16 120.0 38.80 41.60
BWLD 160115C00125000 C 01/15/16 125.0 35.40 38.30
BWLD 160115C00130000 C 01/15/16 130.0 32.50 35.50
BWLD 160115C00135000 C 01/15/16 135.0 29.70 31.30
BWLD 160115C00140000 C 01/15/16 140.0 27.30 29.30
BWLD 160115C00145000 C 01/15/16 145.0 23.70 26.80
BWLD 160115C00150000 C 01/15/16 150.0 22.30 24.40
BWLD 160115C00155000 C 01/15/16 155.0 19.30 22.30
BWLD 160115C00160000 C 01/15/16 160.0 16.80 19.80
BWLD 160115C00165000 C 01/15/16 165.0 15.50 18.20
BWLD 160115C00170000 C 01/15/16 170.0 13.90 17.70
BWLD 160115C00175000 C 01/15/16 175.0 12.70 15.10
BWLD 160115C00180000 C 01/15/16 180.0 10.40 14.90
BWLD 160115C00185000 C 01/15/16 185.0 10.10 12.40
BWLD 160115C00190000 C 01/15/16 190.0 9.10 11.70
BWLD 160115C00195000 C 01/15/16 195.0 7.90 10.40
BWLD 160115C00200000 C 01/15/16 200.0 7.70 9.10
BWLD 160115C00210000 C 01/15/16 210.0 5.80 7.70
BWLD 160115C00220000 C 01/15/16 220.0 4.30 6.70
BWLD 160115C00230000 C 01/15/16 230.0 3.30 4.80
BWLD 160115C00240000 C 01/15/16 240.0 3.10 4.20
BWLD 160115P00070000 P 01/15/16 70.0 1.15 2.00
BWLD 160115P00075000 P 01/15/16 75.0 1.30 2.10
BWLD 160115P00080000 P 01/15/16 80.0 2.00 2.80
BWLD 160115P00085000 P 01/15/16 85.0 2.50 3.30
BWLD 160115P00090000 P 01/15/16 90.0 2.80 4.00
BWLD 160115P00095000 P 01/15/16 95.0 3.60 4.40
BWLD 160115P00100000 P 01/15/16 100.0 4.10 5.30
BWLD 160115P00105000 P 01/15/16 105.0 5.90 6.30
BWLD 160115P00110000 P 01/15/16 110.0 7.00 7.60
BWLD 160115P00115000 P 01/15/16 115.0 7.70 9.10
BWLD 160115P00120000 P 01/15/16 120.0 9.40 11.80
BWLD 160115P00125000 P 01/15/16 125.0 11.40 13.00
BWLD 160115P00130000 P 01/15/16 130.0 13.30 14.90
BWLD 160115P00135000 P 01/15/16 135.0 14.80 17.90
BWLD 160115P00140000 P 01/15/16 140.0 17.70 19.30
BWLD 160115P00145000 P 01/15/16 145.0 20.00 21.30
BWLD 160115P00150000 P 01/15/16 150.0 22.10 25.00
BWLD 160115P00155000 P 01/15/16 155.0 25.30 27.30
BWLD 160115P00160000 P 01/15/16 160.0 28.30 30.30
BWLD 160115P00165000 P 01/15/16 165.0 30.80 33.50
BWLD 160115P00170000 P 01/15/16 170.0 33.80 37.70
BWLD 160115P00175000 P 01/15/16 175.0 37.90 40.70
BWLD 160115P00180000 P 01/15/16 180.0 41.70 44.80
BWLD 160115P00185000 P 01/15/16 185.0 44.50 48.50
BWLD 160115P00190000 P 01/15/16 190.0 48.50 51.40
BWLD 160115P00195000 P 01/15/16 195.0 53.10 56.10
BWLD 160115P00200000 P 01/15/16 200.0 56.70 60.30
BWLD 160115P00210000 P 01/15/16 210.0 65.40 68.90
BWLD 160115P00220000 P 01/15/16 220.0 73.90 77.40
BWLD 160115P00230000 P 01/15/16 230.0 83.20 86.70
BWLD 160115P00240000 P 01/15/16 240.0 92.10 95.80

OPRA data is delayed 15 minutes.