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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWLD 141018C00100000 C 10/18/14 100.0 34.00 36.80
BWLD 141018C00105000 C 10/18/14 105.0 29.20 31.80
BWLD 141018C00110000 C 10/18/14 110.0 24.00 26.90
BWLD 141018C00115000 C 10/18/14 115.0 19.30 21.90
BWLD 141018C00120000 C 10/18/14 120.0 14.40 17.00
BWLD 141018C00125000 C 10/18/14 125.0 9.70 12.20
BWLD 141018C00130000 C 10/18/14 130.0 5.60 6.70
BWLD 141018C00135000 C 10/18/14 135.0 2.65 2.85
BWLD 141018C00140000 C 10/18/14 140.0 1.00 1.50
BWLD 141018C00145000 C 10/18/14 145.0 0.40 0.60
BWLD 141018C00150000 C 10/18/14 150.0 0.10 0.40
BWLD 141018C00155000 C 10/18/14 155.0 0.05 0.20
BWLD 141018C00160000 C 10/18/14 160.0 0.00 0.15
BWLD 141018C00165000 C 10/18/14 165.0 0.00 0.25
BWLD 141018C00170000 C 10/18/14 170.0 0.00 0.25
BWLD 141018C00175000 C 10/18/14 175.0 0.00 0.50
BWLD 141018C00180000 C 10/18/14 180.0 0.00 0.20
BWLD 141018C00185000 C 10/18/14 185.0 0.00 0.20
BWLD 141018C00190000 C 10/18/14 190.0 0.00 0.20
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 0.05 0.25
BWLD 141018P00115000 P 10/18/14 115.0 0.05 0.30
BWLD 141018P00120000 P 10/18/14 120.0 0.20 0.40
BWLD 141018P00125000 P 10/18/14 125.0 0.50 0.65
BWLD 141018P00130000 P 10/18/14 130.0 1.30 1.50
BWLD 141018P00135000 P 10/18/14 135.0 3.20 3.50
BWLD 141018P00140000 P 10/18/14 140.0 5.90 6.90
BWLD 141018P00145000 P 10/18/14 145.0 10.30 11.30
BWLD 141018P00150000 P 10/18/14 150.0 14.80 16.10
BWLD 141018P00155000 P 10/18/14 155.0 18.40 21.10
BWLD 141018P00160000 P 10/18/14 160.0 23.30 26.10
BWLD 141018P00165000 P 10/18/14 165.0 28.30 31.10
BWLD 141018P00170000 P 10/18/14 170.0 33.40 36.20
BWLD 141018P00175000 P 10/18/14 175.0 38.30 41.90
BWLD 141018P00180000 P 10/18/14 180.0 43.30 47.20
BWLD 141018P00185000 P 10/18/14 185.0 48.30 51.90
BWLD 141018P00190000 P 10/18/14 190.0 53.30 56.90
BWLD 141122C00095000 C 11/22/14 95.0 39.50 42.00
BWLD 141122C00100000 C 11/22/14 100.0 34.70 37.10
BWLD 141122C00105000 C 11/22/14 105.0 29.80 32.40
BWLD 141122C00110000 C 11/22/14 110.0 25.00 27.70
BWLD 141122C00115000 C 11/22/14 115.0 20.70 23.00
BWLD 141122C00120000 C 11/22/14 120.0 16.20 18.30
BWLD 141122C00125000 C 11/22/14 125.0 12.50 13.90
BWLD 141122C00130000 C 11/22/14 130.0 9.20 9.80
BWLD 141122C00135000 C 11/22/14 135.0 6.40 7.10
BWLD 141122C00140000 C 11/22/14 140.0 4.30 5.00
BWLD 141122C00145000 C 11/22/14 145.0 2.90 3.50
BWLD 141122C00150000 C 11/22/14 150.0 1.85 2.35
BWLD 141122C00155000 C 11/22/14 155.0 1.20 1.65
BWLD 141122C00160000 C 11/22/14 160.0 0.80 1.00
BWLD 141122C00165000 C 11/22/14 165.0 0.40 0.80
BWLD 141122C00170000 C 11/22/14 170.0 0.20 0.60
BWLD 141122C00175000 C 11/22/14 175.0 0.20 0.45
BWLD 141122C00180000 C 11/22/14 180.0 0.05 0.35
BWLD 141122C00185000 C 11/22/14 185.0 0.05 0.30
BWLD 141122P00095000 P 11/22/14 95.0 0.15 0.45
BWLD 141122P00100000 P 11/22/14 100.0 0.25 0.60
BWLD 141122P00105000 P 11/22/14 105.0 0.40 0.70
BWLD 141122P00110000 P 11/22/14 110.0 0.75 1.00
BWLD 141122P00115000 P 11/22/14 115.0 1.00 1.45
BWLD 141122P00120000 P 11/22/14 120.0 1.65 2.25
BWLD 141122P00125000 P 11/22/14 125.0 2.75 3.30
BWLD 141122P00130000 P 11/22/14 130.0 4.00 5.00
BWLD 141122P00135000 P 11/22/14 135.0 6.40 7.20
BWLD 141122P00140000 P 11/22/14 140.0 9.00 10.10
BWLD 141122P00145000 P 11/22/14 145.0 12.20 13.80
BWLD 141122P00150000 P 11/22/14 150.0 15.50 17.90
BWLD 141122P00155000 P 11/22/14 155.0 19.60 22.00
BWLD 141122P00160000 P 11/22/14 160.0 24.10 26.70
BWLD 141122P00165000 P 11/22/14 165.0 28.70 31.40
BWLD 141122P00170000 P 11/22/14 170.0 33.60 36.20
BWLD 141122P00175000 P 11/22/14 175.0 38.60 41.20
BWLD 141122P00180000 P 11/22/14 180.0 43.50 46.50
BWLD 141122P00185000 P 11/22/14 185.0 48.50 51.00
BWLD 141220C00075000 C 12/20/14 75.0 58.90 62.10
BWLD 141220C00080000 C 12/20/14 80.0 53.90 57.20
BWLD 141220C00085000 C 12/20/14 85.0 49.00 52.30
BWLD 141220C00090000 C 12/20/14 90.0 44.20 47.10
BWLD 141220C00095000 C 12/20/14 95.0 39.40 42.20
BWLD 141220C00100000 C 12/20/14 100.0 34.50 37.40
BWLD 141220C00105000 C 12/20/14 105.0 29.80 32.70
BWLD 141220C00110000 C 12/20/14 110.0 25.20 28.30
BWLD 141220C00115000 C 12/20/14 115.0 20.90 23.80
BWLD 141220C00120000 C 12/20/14 120.0 17.10 19.70
BWLD 141220C00125000 C 12/20/14 125.0 13.30 15.50
BWLD 141220C00130000 C 12/20/14 130.0 10.10 10.70
BWLD 141220C00135000 C 12/20/14 135.0 7.40 8.00
BWLD 141220C00140000 C 12/20/14 140.0 5.30 5.90
BWLD 141220C00145000 C 12/20/14 145.0 3.40 4.40
BWLD 141220C00150000 C 12/20/14 150.0 2.55 3.10
BWLD 141220C00155000 C 12/20/14 155.0 1.75 2.10
BWLD 141220C00160000 C 12/20/14 160.0 1.10 1.55
BWLD 141220C00165000 C 12/20/14 165.0 0.55 1.25
BWLD 141220C00170000 C 12/20/14 170.0 0.35 1.25
BWLD 141220C00175000 C 12/20/14 175.0 0.35 0.80
BWLD 141220C00180000 C 12/20/14 180.0 0.15 0.50
BWLD 141220C00185000 C 12/20/14 185.0 0.05 0.75
BWLD 141220C00190000 C 12/20/14 190.0 0.00 1.35
BWLD 141220C00195000 C 12/20/14 195.0 0.00 1.35
BWLD 141220C00200000 C 12/20/14 200.0 0.00 0.55
BWLD 141220C00210000 C 12/20/14 210.0 0.00 0.65
BWLD 141220C00220000 C 12/20/14 220.0 0.00 0.65
BWLD 141220C00230000 C 12/20/14 230.0 0.00 0.65
BWLD 141220C00240000 C 12/20/14 240.0 0.00 0.50
BWLD 141220P00075000 P 12/20/14 75.0 0.00 0.50
BWLD 141220P00080000 P 12/20/14 80.0 0.00 0.75
BWLD 141220P00085000 P 12/20/14 85.0 0.10 0.60
BWLD 141220P00090000 P 12/20/14 90.0 0.00 1.45
BWLD 141220P00095000 P 12/20/14 95.0 0.15 0.90
BWLD 141220P00100000 P 12/20/14 100.0 0.35 1.20
BWLD 141220P00105000 P 12/20/14 105.0 0.50 1.15
BWLD 141220P00110000 P 12/20/14 110.0 0.80 1.50
BWLD 141220P00115000 P 12/20/14 115.0 1.25 2.10
BWLD 141220P00120000 P 12/20/14 120.0 2.45 2.85
BWLD 141220P00125000 P 12/20/14 125.0 3.10 4.30
BWLD 141220P00130000 P 12/20/14 130.0 4.70 5.90
BWLD 141220P00135000 P 12/20/14 135.0 7.00 8.20
BWLD 141220P00140000 P 12/20/14 140.0 10.10 11.00
BWLD 141220P00145000 P 12/20/14 145.0 13.40 14.60
BWLD 141220P00150000 P 12/20/14 150.0 16.20 18.40
BWLD 141220P00155000 P 12/20/14 155.0 20.00 22.70
BWLD 141220P00160000 P 12/20/14 160.0 24.20 27.00
BWLD 141220P00165000 P 12/20/14 165.0 29.00 31.80
BWLD 141220P00170000 P 12/20/14 170.0 33.90 36.70
BWLD 141220P00175000 P 12/20/14 175.0 38.70 41.70
BWLD 141220P00180000 P 12/20/14 180.0 43.70 46.60
BWLD 141220P00185000 P 12/20/14 185.0 48.30 51.50
BWLD 141220P00190000 P 12/20/14 190.0 53.50 56.50
BWLD 141220P00195000 P 12/20/14 195.0 58.50 61.40
BWLD 141220P00200000 P 12/20/14 200.0 63.30 66.60
BWLD 141220P00210000 P 12/20/14 210.0 73.30 76.50
BWLD 141220P00220000 P 12/20/14 220.0 83.40 86.80
BWLD 141220P00230000 P 12/20/14 230.0 93.30 96.50
BWLD 141220P00240000 P 12/20/14 240.0 103.40 106.70
BWLD 150117C00040000 C 01/17/15 40.0 92.30 96.80
BWLD 150117C00045000 C 01/17/15 45.0 87.50 91.80
BWLD 150117C00050000 C 01/17/15 50.0 82.70 86.80
BWLD 150117C00055000 C 01/17/15 55.0 77.50 81.90
BWLD 150117C00060000 C 01/17/15 60.0 72.40 76.90
BWLD 150117C00065000 C 01/17/15 65.0 67.50 71.90
BWLD 150117C00070000 C 01/17/15 70.0 63.20 66.90
BWLD 150117C00075000 C 01/17/15 75.0 58.90 61.90
BWLD 150117C00080000 C 01/17/15 80.0 53.90 57.00
BWLD 150117C00085000 C 01/17/15 85.0 49.00 52.10
BWLD 150117C00090000 C 01/17/15 90.0 44.00 46.90
BWLD 150117C00095000 C 01/17/15 95.0 39.60 42.30
BWLD 150117C00100000 C 01/17/15 100.0 34.80 37.80
BWLD 150117C00105000 C 01/17/15 105.0 30.10 33.00
BWLD 150117C00110000 C 01/17/15 110.0 25.70 28.60
BWLD 150117C00115000 C 01/17/15 115.0 21.70 24.30
BWLD 150117C00120000 C 01/17/15 120.0 17.60 20.40
BWLD 150117C00125000 C 01/17/15 125.0 14.10 16.30
BWLD 150117C00130000 C 01/17/15 130.0 10.70 11.70
BWLD 150117C00135000 C 01/17/15 135.0 8.20 9.00
BWLD 150117C00140000 C 01/17/15 140.0 6.10 6.90
BWLD 150117C00145000 C 01/17/15 145.0 4.40 5.20
BWLD 150117C00150000 C 01/17/15 150.0 3.10 4.10
BWLD 150117C00155000 C 01/17/15 155.0 1.95 2.80
BWLD 150117C00160000 C 01/17/15 160.0 1.25 2.10
BWLD 150117C00165000 C 01/17/15 165.0 0.90 1.70
BWLD 150117C00170000 C 01/17/15 170.0 0.60 1.35
BWLD 150117C00175000 C 01/17/15 175.0 0.00 1.15
BWLD 150117C00180000 C 01/17/15 180.0 0.25 1.00
BWLD 150117C00185000 C 01/17/15 185.0 0.15 0.90
BWLD 150117C00190000 C 01/17/15 190.0 0.05 0.80
BWLD 150117C00195000 C 01/17/15 195.0 0.00 0.70
BWLD 150117C00200000 C 01/17/15 200.0 0.00 0.90
BWLD 150117C00210000 C 01/17/15 210.0 0.00 0.55
BWLD 150117C00220000 C 01/17/15 220.0 0.00 1.20
BWLD 150117C00230000 C 01/17/15 230.0 0.00 0.65
BWLD 150117C00240000 C 01/17/15 240.0 0.00 1.10
BWLD 150117P00040000 P 01/17/15 40.0 0.00 0.35
BWLD 150117P00045000 P 01/17/15 45.0 0.00 0.45
BWLD 150117P00050000 P 01/17/15 50.0 0.00 0.50
BWLD 150117P00055000 P 01/17/15 55.0 0.00 0.45
BWLD 150117P00060000 P 01/17/15 60.0 0.00 0.50
BWLD 150117P00065000 P 01/17/15 65.0 0.00 0.55
BWLD 150117P00070000 P 01/17/15 70.0 0.10 0.15
BWLD 150117P00075000 P 01/17/15 75.0 0.05 0.55
BWLD 150117P00080000 P 01/17/15 80.0 0.10 0.55
BWLD 150117P00085000 P 01/17/15 85.0 0.00 1.60
BWLD 150117P00090000 P 01/17/15 90.0 0.15 0.90
BWLD 150117P00095000 P 01/17/15 95.0 0.25 0.80
BWLD 150117P00100000 P 01/17/15 100.0 0.30 1.30
BWLD 150117P00105000 P 01/17/15 105.0 0.70 1.60
BWLD 150117P00110000 P 01/17/15 110.0 1.10 1.90
BWLD 150117P00115000 P 01/17/15 115.0 1.55 2.55
BWLD 150117P00120000 P 01/17/15 120.0 2.90 3.60
BWLD 150117P00125000 P 01/17/15 125.0 3.80 5.00
BWLD 150117P00130000 P 01/17/15 130.0 5.90 6.70
BWLD 150117P00135000 P 01/17/15 135.0 7.70 9.10
BWLD 150117P00140000 P 01/17/15 140.0 11.20 12.00
BWLD 150117P00145000 P 01/17/15 145.0 14.00 15.40
BWLD 150117P00150000 P 01/17/15 150.0 16.50 19.40
BWLD 150117P00155000 P 01/17/15 155.0 20.40 23.30
BWLD 150117P00160000 P 01/17/15 160.0 24.90 27.50
BWLD 150117P00165000 P 01/17/15 165.0 29.30 32.10
BWLD 150117P00170000 P 01/17/15 170.0 34.10 36.80
BWLD 150117P00175000 P 01/17/15 175.0 38.80 41.80
BWLD 150117P00180000 P 01/17/15 180.0 43.60 46.80
BWLD 150117P00185000 P 01/17/15 185.0 48.60 51.50
BWLD 150117P00190000 P 01/17/15 190.0 53.30 56.40
BWLD 150117P00195000 P 01/17/15 195.0 58.50 61.40
BWLD 150117P00200000 P 01/17/15 200.0 63.20 66.40
BWLD 150117P00210000 P 01/17/15 210.0 73.30 76.80
BWLD 150117P00220000 P 01/17/15 220.0 83.20 86.30
BWLD 150117P00230000 P 01/17/15 230.0 93.20 96.30
BWLD 150117P00240000 P 01/17/15 240.0 103.20 106.30
BWLD 150320C00080000 C 03/20/15 80.0 54.60 57.30
BWLD 150320C00085000 C 03/20/15 85.0 49.60 52.50
BWLD 150320C00090000 C 03/20/15 90.0 44.90 47.80
BWLD 150320C00095000 C 03/20/15 95.0 40.20 43.20
BWLD 150320C00100000 C 03/20/15 100.0 35.90 38.70
BWLD 150320C00105000 C 03/20/15 105.0 31.60 34.50
BWLD 150320C00110000 C 03/20/15 110.0 26.90 30.60
BWLD 150320C00115000 C 03/20/15 115.0 23.40 26.40
BWLD 150320C00120000 C 03/20/15 120.0 20.00 22.70
BWLD 150320C00125000 C 03/20/15 125.0 16.70 19.40
BWLD 150320C00130000 C 03/20/15 130.0 13.60 14.30
BWLD 150320C00135000 C 03/20/15 135.0 11.00 11.70
BWLD 150320C00140000 C 03/20/15 140.0 8.60 10.30
BWLD 150320C00145000 C 03/20/15 145.0 7.00 7.70
BWLD 150320C00150000 C 03/20/15 150.0 5.60 6.40
BWLD 150320C00155000 C 03/20/15 155.0 3.60 7.00
BWLD 150320C00160000 C 03/20/15 160.0 3.60 4.60
BWLD 150320C00165000 C 03/20/15 165.0 2.30 5.10
BWLD 150320C00170000 C 03/20/15 170.0 1.85 3.10
BWLD 150320C00175000 C 03/20/15 175.0 1.20 3.40
BWLD 150320C00180000 C 03/20/15 180.0 0.50 3.00
BWLD 150320C00185000 C 03/20/15 185.0 0.75 1.45
BWLD 150320C00190000 C 03/20/15 190.0 0.60 2.30
BWLD 150320C00195000 C 03/20/15 195.0 0.45 1.10
BWLD 150320C00200000 C 03/20/15 200.0 0.00 2.05
BWLD 150320C00210000 C 03/20/15 210.0 0.05 1.70
BWLD 150320C00220000 C 03/20/15 220.0 0.05 1.45
BWLD 150320C00230000 C 03/20/15 230.0 0.00 1.60
BWLD 150320C00240000 C 03/20/15 240.0 0.00 1.00
BWLD 150320P00080000 P 03/20/15 80.0 0.30 0.80
BWLD 150320P00085000 P 03/20/15 85.0 0.40 1.25
BWLD 150320P00090000 P 03/20/15 90.0 0.30 1.65
BWLD 150320P00095000 P 03/20/15 95.0 0.85 2.25
BWLD 150320P00100000 P 03/20/15 100.0 1.45 2.40
BWLD 150320P00105000 P 03/20/15 105.0 1.10 3.70
BWLD 150320P00110000 P 03/20/15 110.0 2.60 3.90
BWLD 150320P00115000 P 03/20/15 115.0 3.20 5.00
BWLD 150320P00120000 P 03/20/15 120.0 4.30 6.20
BWLD 150320P00125000 P 03/20/15 125.0 5.80 7.60
BWLD 150320P00130000 P 03/20/15 130.0 8.70 9.50
BWLD 150320P00135000 P 03/20/15 135.0 10.30 12.00
BWLD 150320P00140000 P 03/20/15 140.0 12.50 14.90
BWLD 150320P00145000 P 03/20/15 145.0 15.80 17.80
BWLD 150320P00150000 P 03/20/15 150.0 19.50 21.80
BWLD 150320P00155000 P 03/20/15 155.0 22.40 25.80
BWLD 150320P00160000 P 03/20/15 160.0 26.50 29.40
BWLD 150320P00165000 P 03/20/15 165.0 30.70 33.90
BWLD 150320P00170000 P 03/20/15 170.0 35.30 38.30
BWLD 150320P00175000 P 03/20/15 175.0 39.80 42.80
BWLD 150320P00180000 P 03/20/15 180.0 44.50 47.40
BWLD 150320P00185000 P 03/20/15 185.0 49.20 52.40
BWLD 150320P00190000 P 03/20/15 190.0 53.90 56.90
BWLD 150320P00195000 P 03/20/15 195.0 58.90 62.00
BWLD 150320P00200000 P 03/20/15 200.0 63.80 66.70
BWLD 150320P00210000 P 03/20/15 210.0 73.60 76.80
BWLD 150320P00220000 P 03/20/15 220.0 83.50 86.40
BWLD 150320P00230000 P 03/20/15 230.0 93.40 97.20
BWLD 150320P00240000 P 03/20/15 240.0 103.40 106.70
BWLD 160115C00070000 C 01/15/16 70.0 65.90 69.50
BWLD 160115C00075000 C 01/15/16 75.0 61.70 64.50
BWLD 160115C00080000 C 01/15/16 80.0 57.30 60.70
BWLD 160115C00085000 C 01/15/16 85.0 53.00 55.90
BWLD 160115C00090000 C 01/15/16 90.0 48.80 52.10
BWLD 160115C00095000 C 01/15/16 95.0 44.70 46.10
BWLD 160115C00100000 C 01/15/16 100.0 40.80 44.20
BWLD 160115C00105000 C 01/15/16 105.0 37.00 38.50
BWLD 160115C00110000 C 01/15/16 110.0 33.50 34.90
BWLD 160115C00115000 C 01/15/16 115.0 30.10 33.80
BWLD 160115C00120000 C 01/15/16 120.0 27.10 28.60
BWLD 160115C00125000 C 01/15/16 125.0 25.00 25.80
BWLD 160115C00130000 C 01/15/16 130.0 21.70 25.30
BWLD 160115C00135000 C 01/15/16 135.0 19.00 22.80
BWLD 160115C00140000 C 01/15/16 140.0 16.70 20.60
BWLD 160115C00145000 C 01/15/16 145.0 14.60 18.60
BWLD 160115C00150000 C 01/15/16 150.0 13.40 16.70
BWLD 160115C00155000 C 01/15/16 155.0 11.10 15.20
BWLD 160115C00160000 C 01/15/16 160.0 9.70 13.70
BWLD 160115C00165000 C 01/15/16 165.0 8.40 12.40
BWLD 160115C00170000 C 01/15/16 170.0 7.10 11.30
BWLD 160115C00175000 C 01/15/16 175.0 6.20 8.00
BWLD 160115C00180000 C 01/15/16 180.0 5.30 8.50
BWLD 160115C00185000 C 01/15/16 185.0 4.50 7.70
BWLD 160115C00190000 C 01/15/16 190.0 3.80 5.80
BWLD 160115C00195000 C 01/15/16 195.0 2.95 7.30
BWLD 160115C00200000 C 01/15/16 200.0 2.80 6.80
BWLD 160115C00210000 C 01/15/16 210.0 1.55 4.70
BWLD 160115C00220000 C 01/15/16 220.0 0.70 5.20
BWLD 160115C00230000 C 01/15/16 230.0 1.15 2.90
BWLD 160115C00240000 C 01/15/16 240.0 1.05 4.70
BWLD 160115P00070000 P 01/15/16 70.0 1.05 2.50
BWLD 160115P00075000 P 01/15/16 75.0 0.90 2.25
BWLD 160115P00080000 P 01/15/16 80.0 1.65 4.80
BWLD 160115P00085000 P 01/15/16 85.0 2.40 5.30
BWLD 160115P00090000 P 01/15/16 90.0 1.80 6.10
BWLD 160115P00095000 P 01/15/16 95.0 4.20 5.60
BWLD 160115P00100000 P 01/15/16 100.0 5.90 6.60
BWLD 160115P00105000 P 01/15/16 105.0 5.10 7.60
BWLD 160115P00110000 P 01/15/16 110.0 7.20 9.40
BWLD 160115P00115000 P 01/15/16 115.0 8.20 10.90
BWLD 160115P00120000 P 01/15/16 120.0 10.20 14.50
BWLD 160115P00125000 P 01/15/16 125.0 12.30 16.50
BWLD 160115P00130000 P 01/15/16 130.0 14.60 18.80
BWLD 160115P00135000 P 01/15/16 135.0 17.20 21.30
BWLD 160115P00140000 P 01/15/16 140.0 19.90 23.00
BWLD 160115P00145000 P 01/15/16 145.0 23.00 26.80
BWLD 160115P00150000 P 01/15/16 150.0 26.10 29.90
BWLD 160115P00155000 P 01/15/16 155.0 29.60 33.20
BWLD 160115P00160000 P 01/15/16 160.0 33.10 36.30
BWLD 160115P00165000 P 01/15/16 165.0 36.80 40.30
BWLD 160115P00170000 P 01/15/16 170.0 40.60 44.40
BWLD 160115P00175000 P 01/15/16 175.0 44.70 48.40
BWLD 160115P00180000 P 01/15/16 180.0 48.80 52.40
BWLD 160115P00185000 P 01/15/16 185.0 53.00 56.60
BWLD 160115P00190000 P 01/15/16 190.0 57.40 60.40
BWLD 160115P00195000 P 01/15/16 195.0 61.80 65.20
BWLD 160115P00200000 P 01/15/16 200.0 66.30 69.70
BWLD 160115P00210000 P 01/15/16 210.0 75.50 78.80
BWLD 160115P00220000 P 01/15/16 220.0 84.90 87.60
BWLD 160115P00230000 P 01/15/16 230.0 94.60 97.60
BWLD 160115P00240000 P 01/15/16 240.0 104.20 107.30

OPRA data is delayed 15 minutes.