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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWLD 141122C00095000 C 11/22/14 95.0 35.80 39.10
BWLD 141122C00100000 C 11/22/14 100.0 31.00 33.80
BWLD 141122C00105000 C 11/22/14 105.0 26.30 29.20
BWLD 141122C00110000 C 11/22/14 110.0 21.60 24.40
BWLD 141122C00115000 C 11/22/14 115.0 17.50 20.00
BWLD 141122C00120000 C 11/22/14 120.0 13.30 16.00
BWLD 141122C00125000 C 11/22/14 125.0 10.40 12.00
BWLD 141122C00130000 C 11/22/14 130.0 7.60 8.80
BWLD 141122C00135000 C 11/22/14 135.0 5.40 6.00
BWLD 141122C00140000 C 11/22/14 140.0 3.40 4.00
BWLD 141122C00145000 C 11/22/14 145.0 2.05 2.65
BWLD 141122C00150000 C 11/22/14 150.0 1.05 1.65
BWLD 141122C00155000 C 11/22/14 155.0 0.55 1.05
BWLD 141122C00160000 C 11/22/14 160.0 0.40 0.65
BWLD 141122C00165000 C 11/22/14 165.0 0.20 0.50
BWLD 141122C00170000 C 11/22/14 170.0 0.10 0.50
BWLD 141122C00175000 C 11/22/14 175.0 0.00 0.50
BWLD 141122C00180000 C 11/22/14 180.0 0.00 0.50
BWLD 141122C00185000 C 11/22/14 185.0 0.00 0.50
BWLD 141122P00095000 P 11/22/14 95.0 0.35 0.65
BWLD 141122P00100000 P 11/22/14 100.0 0.50 0.90
BWLD 141122P00105000 P 11/22/14 105.0 0.75 1.00
BWLD 141122P00110000 P 11/22/14 110.0 1.15 1.55
BWLD 141122P00115000 P 11/22/14 115.0 1.70 2.35
BWLD 141122P00120000 P 11/22/14 120.0 2.60 3.20
BWLD 141122P00125000 P 11/22/14 125.0 3.80 4.30
BWLD 141122P00130000 P 11/22/14 130.0 5.40 6.20
BWLD 141122P00135000 P 11/22/14 135.0 7.80 8.80
BWLD 141122P00140000 P 11/22/14 140.0 10.50 13.20
BWLD 141122P00145000 P 11/22/14 145.0 14.30 16.30
BWLD 141122P00150000 P 11/22/14 150.0 18.40 21.00
BWLD 141122P00155000 P 11/22/14 155.0 22.70 25.60
BWLD 141122P00160000 P 11/22/14 160.0 27.40 30.30
BWLD 141122P00165000 P 11/22/14 165.0 32.20 35.00
BWLD 141122P00170000 P 11/22/14 170.0 37.00 39.80
BWLD 141122P00175000 P 11/22/14 175.0 41.80 44.90
BWLD 141122P00180000 P 11/22/14 180.0 46.90 49.80
BWLD 141122P00185000 P 11/22/14 185.0 51.30 54.70
BWLD 141220C00075000 C 12/20/14 75.0 55.60 59.00
BWLD 141220C00080000 C 12/20/14 80.0 50.70 53.70
BWLD 141220C00085000 C 12/20/14 85.0 45.90 48.70
BWLD 141220C00090000 C 12/20/14 90.0 41.00 43.70
BWLD 141220C00095000 C 12/20/14 95.0 36.20 39.00
BWLD 141220C00100000 C 12/20/14 100.0 31.40 34.50
BWLD 141220C00105000 C 12/20/14 105.0 26.80 29.60
BWLD 141220C00110000 C 12/20/14 110.0 22.40 25.10
BWLD 141220C00115000 C 12/20/14 115.0 18.00 20.90
BWLD 141220C00120000 C 12/20/14 120.0 14.50 16.70
BWLD 141220C00125000 C 12/20/14 125.0 11.40 12.90
BWLD 141220C00130000 C 12/20/14 130.0 8.20 9.80
BWLD 141220C00135000 C 12/20/14 135.0 5.60 7.30
BWLD 141220C00140000 C 12/20/14 140.0 3.60 5.20
BWLD 141220C00145000 C 12/20/14 145.0 2.60 3.50
BWLD 141220C00150000 C 12/20/14 150.0 1.80 2.50
BWLD 141220C00155000 C 12/20/14 155.0 0.95 1.75
BWLD 141220C00160000 C 12/20/14 160.0 0.80 1.25
BWLD 141220C00165000 C 12/20/14 165.0 0.60 0.90
BWLD 141220C00170000 C 12/20/14 170.0 0.40 0.65
BWLD 141220C00175000 C 12/20/14 175.0 0.25 0.60
BWLD 141220C00180000 C 12/20/14 180.0 0.15 0.50
BWLD 141220C00185000 C 12/20/14 185.0 0.00 0.50
BWLD 141220C00190000 C 12/20/14 190.0 0.05 0.35
BWLD 141220C00195000 C 12/20/14 195.0 0.00 0.35
BWLD 141220C00200000 C 12/20/14 200.0 0.05 0.30
BWLD 141220C00210000 C 12/20/14 210.0 0.00 0.50
BWLD 141220C00220000 C 12/20/14 220.0 0.00 0.35
BWLD 141220C00230000 C 12/20/14 230.0 0.00 0.50
BWLD 141220C00240000 C 12/20/14 240.0 0.00 0.50
BWLD 141220P00075000 P 12/20/14 75.0 0.05 0.50
BWLD 141220P00080000 P 12/20/14 80.0 0.15 0.50
BWLD 141220P00085000 P 12/20/14 85.0 0.30 0.55
BWLD 141220P00090000 P 12/20/14 90.0 0.35 0.75
BWLD 141220P00095000 P 12/20/14 95.0 0.60 0.95
BWLD 141220P00100000 P 12/20/14 100.0 0.80 1.20
BWLD 141220P00105000 P 12/20/14 105.0 1.15 1.55
BWLD 141220P00110000 P 12/20/14 110.0 1.60 2.00
BWLD 141220P00115000 P 12/20/14 115.0 2.35 2.80
BWLD 141220P00120000 P 12/20/14 120.0 3.40 4.40
BWLD 141220P00125000 P 12/20/14 125.0 4.60 5.90
BWLD 141220P00130000 P 12/20/14 130.0 6.40 7.80
BWLD 141220P00135000 P 12/20/14 135.0 8.90 10.20
BWLD 141220P00140000 P 12/20/14 140.0 11.80 13.10
BWLD 141220P00145000 P 12/20/14 145.0 15.30 18.00
BWLD 141220P00150000 P 12/20/14 150.0 18.90 21.80
BWLD 141220P00155000 P 12/20/14 155.0 23.30 26.20
BWLD 141220P00160000 P 12/20/14 160.0 27.80 30.70
BWLD 141220P00165000 P 12/20/14 165.0 32.10 35.40
BWLD 141220P00170000 P 12/20/14 170.0 37.20 40.20
BWLD 141220P00175000 P 12/20/14 175.0 42.00 45.10
BWLD 141220P00180000 P 12/20/14 180.0 47.00 49.90
BWLD 141220P00185000 P 12/20/14 185.0 51.80 54.80
BWLD 141220P00190000 P 12/20/14 190.0 56.40 59.90
BWLD 141220P00195000 P 12/20/14 195.0 61.40 64.70
BWLD 141220P00200000 P 12/20/14 200.0 66.60 69.70
BWLD 141220P00210000 P 12/20/14 210.0 76.10 79.60
BWLD 141220P00220000 P 12/20/14 220.0 86.90 89.70
BWLD 141220P00230000 P 12/20/14 230.0 96.10 99.70
BWLD 141220P00240000 P 12/20/14 240.0 106.20 109.70
BWLD 150117C00040000 C 01/17/15 40.0 90.50 94.60
BWLD 150117C00045000 C 01/17/15 45.0 85.50 89.80
BWLD 150117C00050000 C 01/17/15 50.0 80.50 83.60
BWLD 150117C00055000 C 01/17/15 55.0 75.60 80.00
BWLD 150117C00060000 C 01/17/15 60.0 70.50 75.00
BWLD 150117C00065000 C 01/17/15 65.0 65.50 70.00
BWLD 150117C00070000 C 01/17/15 70.0 60.60 64.00
BWLD 150117C00075000 C 01/17/15 75.0 56.10 59.10
BWLD 150117C00080000 C 01/17/15 80.0 50.70 54.20
BWLD 150117C00085000 C 01/17/15 85.0 45.90 49.20
BWLD 150117C00090000 C 01/17/15 90.0 41.20 44.40
BWLD 150117C00095000 C 01/17/15 95.0 36.30 39.30
BWLD 150117C00100000 C 01/17/15 100.0 31.80 34.70
BWLD 150117C00105000 C 01/17/15 105.0 27.20 30.00
BWLD 150117C00110000 C 01/17/15 110.0 22.80 25.60
BWLD 150117C00115000 C 01/17/15 115.0 18.60 21.50
BWLD 150117C00120000 C 01/17/15 120.0 14.90 17.70
BWLD 150117C00125000 C 01/17/15 125.0 11.60 13.90
BWLD 150117C00130000 C 01/17/15 130.0 8.90 11.00
BWLD 150117C00135000 C 01/17/15 135.0 6.30 8.30
BWLD 150117C00140000 C 01/17/15 140.0 5.00 6.20
BWLD 150117C00145000 C 01/17/15 145.0 2.95 4.70
BWLD 150117C00150000 C 01/17/15 150.0 2.55 3.50
BWLD 150117C00155000 C 01/17/15 155.0 0.95 2.80
BWLD 150117C00160000 C 01/17/15 160.0 1.55 1.90
BWLD 150117C00165000 C 01/17/15 165.0 0.50 1.65
BWLD 150117C00170000 C 01/17/15 170.0 0.00 0.95
BWLD 150117C00175000 C 01/17/15 175.0 0.10 0.85
BWLD 150117C00180000 C 01/17/15 180.0 0.05 0.75
BWLD 150117C00185000 C 01/17/15 185.0 0.00 0.95
BWLD 150117C00190000 C 01/17/15 190.0 0.00 0.95
BWLD 150117C00195000 C 01/17/15 195.0 0.00 1.70
BWLD 150117C00200000 C 01/17/15 200.0 0.00 0.50
BWLD 150117C00210000 C 01/17/15 210.0 0.00 1.65
BWLD 150117C00220000 C 01/17/15 220.0 0.00 0.80
BWLD 150117C00230000 C 01/17/15 230.0 0.00 0.65
BWLD 150117C00240000 C 01/17/15 240.0 0.00 0.75
BWLD 150117P00040000 P 01/17/15 40.0 0.00 0.45
BWLD 150117P00045000 P 01/17/15 45.0 0.00 0.50
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 0.50
BWLD 150117P00070000 P 01/17/15 70.0 0.00 0.50
BWLD 150117P00075000 P 01/17/15 75.0 0.05 0.50
BWLD 150117P00080000 P 01/17/15 80.0 0.15 0.80
BWLD 150117P00085000 P 01/17/15 85.0 0.00 1.05
BWLD 150117P00090000 P 01/17/15 90.0 0.45 1.05
BWLD 150117P00095000 P 01/17/15 95.0 0.30 1.40
BWLD 150117P00100000 P 01/17/15 100.0 1.00 1.75
BWLD 150117P00105000 P 01/17/15 105.0 1.15 2.20
BWLD 150117P00110000 P 01/17/15 110.0 1.55 3.00
BWLD 150117P00115000 P 01/17/15 115.0 2.80 4.10
BWLD 150117P00120000 P 01/17/15 120.0 3.70 5.30
BWLD 150117P00125000 P 01/17/15 125.0 5.40 7.10
BWLD 150117P00130000 P 01/17/15 130.0 7.40 8.70
BWLD 150117P00135000 P 01/17/15 135.0 9.90 11.20
BWLD 150117P00140000 P 01/17/15 140.0 12.80 14.10
BWLD 150117P00145000 P 01/17/15 145.0 16.00 18.90
BWLD 150117P00150000 P 01/17/15 150.0 19.80 22.70
BWLD 150117P00155000 P 01/17/15 155.0 24.00 26.80
BWLD 150117P00160000 P 01/17/15 160.0 28.40 31.20
BWLD 150117P00165000 P 01/17/15 165.0 32.60 35.80
BWLD 150117P00170000 P 01/17/15 170.0 37.30 40.40
BWLD 150117P00175000 P 01/17/15 175.0 42.10 45.20
BWLD 150117P00180000 P 01/17/15 180.0 46.80 50.00
BWLD 150117P00185000 P 01/17/15 185.0 51.70 55.00
BWLD 150117P00190000 P 01/17/15 190.0 56.90 59.80
BWLD 150117P00195000 P 01/17/15 195.0 61.80 64.90
BWLD 150117P00200000 P 01/17/15 200.0 66.60 69.70
BWLD 150117P00210000 P 01/17/15 210.0 76.30 79.70
BWLD 150117P00220000 P 01/17/15 220.0 86.40 89.80
BWLD 150117P00230000 P 01/17/15 230.0 96.00 99.90
BWLD 150117P00240000 P 01/17/15 240.0 106.30 109.60
BWLD 150320C00080000 C 03/20/15 80.0 51.50 54.80
BWLD 150320C00085000 C 03/20/15 85.0 46.80 50.10
BWLD 150320C00090000 C 03/20/15 90.0 41.90 45.40
BWLD 150320C00095000 C 03/20/15 95.0 37.40 40.70
BWLD 150320C00100000 C 03/20/15 100.0 33.00 35.70
BWLD 150320C00105000 C 03/20/15 105.0 28.80 31.60
BWLD 150320C00110000 C 03/20/15 110.0 24.70 27.60
BWLD 150320C00115000 C 03/20/15 115.0 21.00 23.90
BWLD 150320C00120000 C 03/20/15 120.0 17.60 20.30
BWLD 150320C00125000 C 03/20/15 125.0 14.20 16.80
BWLD 150320C00130000 C 03/20/15 130.0 11.90 14.10
BWLD 150320C00135000 C 03/20/15 135.0 9.00 11.80
BWLD 150320C00140000 C 03/20/15 140.0 6.90 9.60
BWLD 150320C00145000 C 03/20/15 145.0 6.00 7.90
BWLD 150320C00150000 C 03/20/15 150.0 4.00 6.40
BWLD 150320C00155000 C 03/20/15 155.0 3.30 5.10
BWLD 150320C00160000 C 03/20/15 160.0 2.25 4.40
BWLD 150320C00165000 C 03/20/15 165.0 1.55 3.50
BWLD 150320C00170000 C 03/20/15 170.0 0.60 3.30
BWLD 150320C00175000 C 03/20/15 175.0 0.50 2.60
BWLD 150320C00180000 C 03/20/15 180.0 0.05 2.55
BWLD 150320C00185000 C 03/20/15 185.0 0.10 2.30
BWLD 150320C00190000 C 03/20/15 190.0 0.05 1.95
BWLD 150320C00195000 C 03/20/15 195.0 0.40 1.10
BWLD 150320C00200000 C 03/20/15 200.0 0.00 1.25
BWLD 150320C00210000 C 03/20/15 210.0 0.00 1.05
BWLD 150320C00220000 C 03/20/15 220.0 0.00 0.95
BWLD 150320C00230000 C 03/20/15 230.0 0.00 0.50
BWLD 150320C00240000 C 03/20/15 240.0 0.00 0.85
BWLD 150320P00080000 P 03/20/15 80.0 0.60 1.75
BWLD 150320P00085000 P 03/20/15 85.0 0.25 2.30
BWLD 150320P00090000 P 03/20/15 90.0 0.40 2.80
BWLD 150320P00095000 P 03/20/15 95.0 1.05 3.20
BWLD 150320P00100000 P 03/20/15 100.0 1.35 4.20
BWLD 150320P00105000 P 03/20/15 105.0 2.20 5.30
BWLD 150320P00110000 P 03/20/15 110.0 3.40 5.20
BWLD 150320P00115000 P 03/20/15 115.0 4.80 6.60
BWLD 150320P00120000 P 03/20/15 120.0 6.30 8.70
BWLD 150320P00125000 P 03/20/15 125.0 8.30 10.30
BWLD 150320P00130000 P 03/20/15 130.0 10.40 11.60
BWLD 150320P00135000 P 03/20/15 135.0 12.80 14.80
BWLD 150320P00140000 P 03/20/15 140.0 15.60 17.70
BWLD 150320P00145000 P 03/20/15 145.0 18.70 21.70
BWLD 150320P00150000 P 03/20/15 150.0 22.20 25.20
BWLD 150320P00155000 P 03/20/15 155.0 25.90 29.00
BWLD 150320P00160000 P 03/20/15 160.0 30.30 33.10
BWLD 150320P00165000 P 03/20/15 165.0 34.50 37.30
BWLD 150320P00170000 P 03/20/15 170.0 38.20 41.80
BWLD 150320P00175000 P 03/20/15 175.0 43.20 46.20
BWLD 150320P00180000 P 03/20/15 180.0 47.30 50.80
BWLD 150320P00185000 P 03/20/15 185.0 52.20 55.50
BWLD 150320P00190000 P 03/20/15 190.0 57.10 60.30
BWLD 150320P00195000 P 03/20/15 195.0 62.20 65.10
BWLD 150320P00200000 P 03/20/15 200.0 66.90 69.90
BWLD 150320P00210000 P 03/20/15 210.0 76.00 79.80
BWLD 150320P00220000 P 03/20/15 220.0 85.50 89.70
BWLD 150320P00230000 P 03/20/15 230.0 95.30 99.70
BWLD 150320P00240000 P 03/20/15 240.0 105.30 109.60
BWLD 150619C00085000 C 06/19/15 85.0 47.60 51.20
BWLD 150619C00090000 C 06/19/15 90.0 43.30 46.90
BWLD 150619C00095000 C 06/19/15 95.0 38.80 42.10
BWLD 150619C00100000 C 06/19/15 100.0 34.90 37.90
BWLD 150619C00105000 C 06/19/15 105.0 31.00 33.60
BWLD 150619C00110000 C 06/19/15 110.0 27.20 30.10
BWLD 150619C00115000 C 06/19/15 115.0 23.70 26.70
BWLD 150619C00120000 C 06/19/15 120.0 20.40 23.50
BWLD 150619C00125000 C 06/19/15 125.0 17.40 20.50
BWLD 150619C00130000 C 06/19/15 130.0 14.70 17.90
BWLD 150619C00135000 C 06/19/15 135.0 12.20 15.50
BWLD 150619C00140000 C 06/19/15 140.0 10.10 13.30
BWLD 150619C00145000 C 06/19/15 145.0 8.00 11.60
BWLD 150619C00150000 C 06/19/15 150.0 6.40 10.10
BWLD 150619C00155000 C 06/19/15 155.0 5.00 8.90
BWLD 150619C00160000 C 06/19/15 160.0 5.00 7.80
BWLD 150619C00165000 C 06/19/15 165.0 2.90 7.00
BWLD 150619C00170000 C 06/19/15 170.0 2.10 4.70
BWLD 150619C00175000 C 06/19/15 175.0 1.40 5.70
BWLD 150619P00085000 P 06/19/15 85.0 1.15 3.20
BWLD 150619P00090000 P 06/19/15 90.0 0.50 4.90
BWLD 150619P00095000 P 06/19/15 95.0 1.10 5.10
BWLD 150619P00100000 P 06/19/15 100.0 2.00 6.10
BWLD 150619P00105000 P 06/19/15 105.0 3.20 7.20
BWLD 150619P00110000 P 06/19/15 110.0 4.50 8.50
BWLD 150619P00115000 P 06/19/15 115.0 6.20 10.00
BWLD 150619P00120000 P 06/19/15 120.0 8.00 11.80
BWLD 150619P00125000 P 06/19/15 125.0 10.00 13.90
BWLD 150619P00130000 P 06/19/15 130.0 12.30 16.20
BWLD 150619P00135000 P 06/19/15 135.0 15.00 18.70
BWLD 150619P00140000 P 06/19/15 140.0 18.00 21.50
BWLD 150619P00145000 P 06/19/15 145.0 21.20 24.60
BWLD 150619P00150000 P 06/19/15 150.0 24.70 27.90
BWLD 150619P00155000 P 06/19/15 155.0 28.40 31.50
BWLD 150619P00160000 P 06/19/15 160.0 32.40 35.20
BWLD 150619P00165000 P 06/19/15 165.0 36.30 39.20
BWLD 150619P00170000 P 06/19/15 170.0 40.50 43.40
BWLD 150619P00175000 P 06/19/15 175.0 45.00 47.70
BWLD 160115C00070000 C 01/15/16 70.0 63.20 66.40
BWLD 160115C00075000 C 01/15/16 75.0 58.80 62.60
BWLD 160115C00080000 C 01/15/16 80.0 54.50 57.40
BWLD 160115C00085000 C 01/15/16 85.0 50.20 53.50
BWLD 160115C00090000 C 01/15/16 90.0 46.20 49.20
BWLD 160115C00095000 C 01/15/16 95.0 42.20 45.00
BWLD 160115C00100000 C 01/15/16 100.0 38.40 41.80
BWLD 160115C00105000 C 01/15/16 105.0 34.80 38.10
BWLD 160115C00110000 C 01/15/16 110.0 31.50 34.70
BWLD 160115C00115000 C 01/15/16 115.0 28.30 31.10
BWLD 160115C00120000 C 01/15/16 120.0 25.30 28.40
BWLD 160115C00125000 C 01/15/16 125.0 22.50 25.70
BWLD 160115C00130000 C 01/15/16 130.0 20.00 23.20
BWLD 160115C00135000 C 01/15/16 135.0 17.70 21.00
BWLD 160115C00140000 C 01/15/16 140.0 15.30 18.60
BWLD 160115C00145000 C 01/15/16 145.0 14.60 16.80
BWLD 160115C00150000 C 01/15/16 150.0 11.70 15.00
BWLD 160115C00155000 C 01/15/16 155.0 11.00 13.50
BWLD 160115C00160000 C 01/15/16 160.0 8.60 12.10
BWLD 160115C00165000 C 01/15/16 165.0 7.30 11.30
BWLD 160115C00170000 C 01/15/16 170.0 6.30 10.30
BWLD 160115C00175000 C 01/15/16 175.0 5.30 9.40
BWLD 160115C00180000 C 01/15/16 180.0 4.40 8.00
BWLD 160115C00185000 C 01/15/16 185.0 3.60 8.00
BWLD 160115C00190000 C 01/15/16 190.0 2.90 7.30
BWLD 160115C00195000 C 01/15/16 195.0 2.25 6.80
BWLD 160115C00200000 C 01/15/16 200.0 1.75 4.70
BWLD 160115C00210000 C 01/15/16 210.0 0.85 5.50
BWLD 160115C00220000 C 01/15/16 220.0 1.95 3.60
BWLD 160115C00230000 C 01/15/16 230.0 1.55 3.70
BWLD 160115C00240000 C 01/15/16 240.0 1.15 2.10
BWLD 160115P00070000 P 01/15/16 70.0 1.70 2.75
BWLD 160115P00075000 P 01/15/16 75.0 2.20 3.70
BWLD 160115P00080000 P 01/15/16 80.0 1.60 4.30
BWLD 160115P00085000 P 01/15/16 85.0 1.90 4.90
BWLD 160115P00090000 P 01/15/16 90.0 2.80 7.40
BWLD 160115P00095000 P 01/15/16 95.0 4.00 8.50
BWLD 160115P00100000 P 01/15/16 100.0 5.10 9.70
BWLD 160115P00105000 P 01/15/16 105.0 6.80 11.10
BWLD 160115P00110000 P 01/15/16 110.0 9.70 11.40
BWLD 160115P00115000 P 01/15/16 115.0 10.20 14.50
BWLD 160115P00120000 P 01/15/16 120.0 13.00 16.50
BWLD 160115P00125000 P 01/15/16 125.0 14.60 18.70
BWLD 160115P00130000 P 01/15/16 130.0 17.20 21.10
BWLD 160115P00135000 P 01/15/16 135.0 19.90 23.70
BWLD 160115P00140000 P 01/15/16 140.0 22.70 26.40
BWLD 160115P00145000 P 01/15/16 145.0 26.70 29.60
BWLD 160115P00150000 P 01/15/16 150.0 29.30 32.80
BWLD 160115P00155000 P 01/15/16 155.0 32.80 36.30
BWLD 160115P00160000 P 01/15/16 160.0 36.20 39.70
BWLD 160115P00165000 P 01/15/16 165.0 40.20 43.40
BWLD 160115P00170000 P 01/15/16 170.0 44.30 47.40
BWLD 160115P00175000 P 01/15/16 175.0 48.50 51.40
BWLD 160115P00180000 P 01/15/16 180.0 52.40 55.60
BWLD 160115P00185000 P 01/15/16 185.0 56.80 59.80
BWLD 160115P00190000 P 01/15/16 190.0 61.20 64.10
BWLD 160115P00195000 P 01/15/16 195.0 65.60 68.50
BWLD 160115P00200000 P 01/15/16 200.0 70.20 73.00
BWLD 160115P00210000 P 01/15/16 210.0 79.40 82.10
BWLD 160115P00220000 P 01/15/16 220.0 88.70 91.50
BWLD 160115P00230000 P 01/15/16 230.0 97.00 101.10
BWLD 160115P00240000 P 01/15/16 240.0 107.60 111.50

OPRA data is delayed 15 minutes.