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 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWLD 140920C00070000 C 09/20/14 70.0 68.50 72.70
BWLD 140920C00075000 C 09/20/14 75.0 63.50 66.80
BWLD 140920C00080000 C 09/20/14 80.0 58.50 62.10
BWLD 140920C00085000 C 09/20/14 85.0 53.60 57.80
BWLD 140920C00090000 C 09/20/14 90.0 48.80 52.60
BWLD 140920C00095000 C 09/20/14 95.0 43.50 47.40
BWLD 140920C00100000 C 09/20/14 100.0 39.20 41.60
BWLD 140920C00105000 C 09/20/14 105.0 33.80 36.90
BWLD 140920C00110000 C 09/20/14 110.0 28.80 31.80
BWLD 140920C00115000 C 09/20/14 115.0 23.80 26.60
BWLD 140920C00120000 C 09/20/14 120.0 18.80 21.60
BWLD 140920C00125000 C 09/20/14 125.0 13.90 16.60
BWLD 140920C00130000 C 09/20/14 130.0 9.10 11.60
BWLD 140920C00135000 C 09/20/14 135.0 5.50 6.80
BWLD 140920C00140000 C 09/20/14 140.0 2.00 2.20
BWLD 140920C00145000 C 09/20/14 145.0 0.35 0.60
BWLD 140920C00150000 C 09/20/14 150.0 0.05 0.15
BWLD 140920C00155000 C 09/20/14 155.0 0.00 0.10
BWLD 140920C00160000 C 09/20/14 160.0 0.05 0.10
BWLD 140920C00165000 C 09/20/14 165.0 0.00 0.10
BWLD 140920C00170000 C 09/20/14 170.0 0.00 0.05
BWLD 140920C00175000 C 09/20/14 175.0 0.00 0.05
BWLD 140920C00180000 C 09/20/14 180.0 0.00 0.15
BWLD 140920C00185000 C 09/20/14 185.0 0.00 0.10
BWLD 140920C00190000 C 09/20/14 190.0 0.00 0.50
BWLD 140920C00195000 C 09/20/14 195.0 0.00 0.10
BWLD 140920C00200000 C 09/20/14 200.0 0.00 0.50
BWLD 140920C00210000 C 09/20/14 210.0 0.00 0.50
BWLD 140920C00220000 C 09/20/14 220.0 0.00 0.50
BWLD 140920C00230000 C 09/20/14 230.0 0.00 0.50
BWLD 140920C00240000 C 09/20/14 240.0 0.00 0.15
BWLD 140920P00070000 P 09/20/14 70.0 0.00 0.50
BWLD 140920P00075000 P 09/20/14 75.0 0.00 0.50
BWLD 140920P00080000 P 09/20/14 80.0 0.00 0.50
BWLD 140920P00085000 P 09/20/14 85.0 0.00 0.05
BWLD 140920P00090000 P 09/20/14 90.0 0.00 0.50
BWLD 140920P00095000 P 09/20/14 95.0 0.00 0.50
BWLD 140920P00100000 P 09/20/14 100.0 0.00 0.50
BWLD 140920P00105000 P 09/20/14 105.0 0.00 0.50
BWLD 140920P00110000 P 09/20/14 110.0 0.00 0.20
BWLD 140920P00115000 P 09/20/14 115.0 0.00 0.30
BWLD 140920P00120000 P 09/20/14 120.0 0.00 0.05
BWLD 140920P00125000 P 09/20/14 125.0 0.00 0.10
BWLD 140920P00130000 P 09/20/14 130.0 0.05 0.15
BWLD 140920P00135000 P 09/20/14 135.0 0.25 0.45
BWLD 140920P00140000 P 09/20/14 140.0 1.45 1.60
BWLD 140920P00145000 P 09/20/14 145.0 4.10 6.20
BWLD 140920P00150000 P 09/20/14 150.0 8.70 10.60
BWLD 140920P00155000 P 09/20/14 155.0 13.50 16.20
BWLD 140920P00160000 P 09/20/14 160.0 18.50 20.10
BWLD 140920P00165000 P 09/20/14 165.0 23.40 26.10
BWLD 140920P00170000 P 09/20/14 170.0 28.10 30.20
BWLD 140920P00175000 P 09/20/14 175.0 33.20 36.20
BWLD 140920P00180000 P 09/20/14 180.0 38.10 41.10
BWLD 140920P00185000 P 09/20/14 185.0 43.00 46.20
BWLD 140920P00190000 P 09/20/14 190.0 47.40 51.30
BWLD 140920P00195000 P 09/20/14 195.0 53.40 56.30
BWLD 140920P00200000 P 09/20/14 200.0 57.20 61.20
BWLD 140920P00210000 P 09/20/14 210.0 67.20 71.20
BWLD 140920P00220000 P 09/20/14 220.0 77.70 81.20
BWLD 140920P00230000 P 09/20/14 230.0 88.30 91.10
BWLD 140920P00240000 P 09/20/14 240.0 98.10 101.20
BWLD 141018C00100000 C 10/18/14 100.0 39.20 42.20
BWLD 141018C00105000 C 10/18/14 105.0 34.10 37.20
BWLD 141018C00110000 C 10/18/14 110.0 29.20 31.80
BWLD 141018C00115000 C 10/18/14 115.0 24.20 27.00
BWLD 141018C00120000 C 10/18/14 120.0 19.10 21.90
BWLD 141018C00125000 C 10/18/14 125.0 14.30 17.40
BWLD 141018C00130000 C 10/18/14 130.0 10.40 12.40
BWLD 141018C00135000 C 10/18/14 135.0 7.50 8.40
BWLD 141018C00140000 C 10/18/14 140.0 4.30 4.70
BWLD 141018C00145000 C 10/18/14 145.0 2.20 2.50
BWLD 141018C00150000 C 10/18/14 150.0 1.05 1.25
BWLD 141018C00155000 C 10/18/14 155.0 0.40 0.65
BWLD 141018C00160000 C 10/18/14 160.0 0.15 0.50
BWLD 141018C00165000 C 10/18/14 165.0 0.05 0.50
BWLD 141018C00170000 C 10/18/14 170.0 0.00 0.50
BWLD 141018C00175000 C 10/18/14 175.0 0.00 0.50
BWLD 141018C00180000 C 10/18/14 180.0 0.00 0.50
BWLD 141018C00185000 C 10/18/14 185.0 0.00 0.50
BWLD 141018C00190000 C 10/18/14 190.0 0.00 0.50
BWLD 141018P00100000 P 10/18/14 100.0 0.00 0.50
BWLD 141018P00105000 P 10/18/14 105.0 0.00 0.50
BWLD 141018P00110000 P 10/18/14 110.0 0.00 0.50
BWLD 141018P00115000 P 10/18/14 115.0 0.10 0.50
BWLD 141018P00120000 P 10/18/14 120.0 0.05 0.50
BWLD 141018P00125000 P 10/18/14 125.0 0.25 0.75
BWLD 141018P00130000 P 10/18/14 130.0 0.85 1.40
BWLD 141018P00135000 P 10/18/14 135.0 1.85 2.25
BWLD 141018P00140000 P 10/18/14 140.0 3.60 4.00
BWLD 141018P00145000 P 10/18/14 145.0 6.10 8.20
BWLD 141018P00150000 P 10/18/14 150.0 9.60 12.30
BWLD 141018P00155000 P 10/18/14 155.0 13.90 16.60
BWLD 141018P00160000 P 10/18/14 160.0 18.70 21.50
BWLD 141018P00165000 P 10/18/14 165.0 23.60 26.20
BWLD 141018P00170000 P 10/18/14 170.0 28.50 31.20
BWLD 141018P00175000 P 10/18/14 175.0 33.50 36.10
BWLD 141018P00180000 P 10/18/14 180.0 38.30 41.20
BWLD 141018P00185000 P 10/18/14 185.0 43.40 46.10
BWLD 141018P00190000 P 10/18/14 190.0 48.20 51.10
BWLD 141220C00075000 C 12/20/14 75.0 63.80 67.10
BWLD 141220C00080000 C 12/20/14 80.0 59.30 62.30
BWLD 141220C00085000 C 12/20/14 85.0 54.20 57.60
BWLD 141220C00090000 C 12/20/14 90.0 49.40 52.50
BWLD 141220C00095000 C 12/20/14 95.0 44.50 47.40
BWLD 141220C00100000 C 12/20/14 100.0 39.70 42.70
BWLD 141220C00105000 C 12/20/14 105.0 34.90 37.70
BWLD 141220C00110000 C 12/20/14 110.0 30.20 33.00
BWLD 141220C00115000 C 12/20/14 115.0 25.60 28.20
BWLD 141220C00120000 C 12/20/14 120.0 21.20 23.80
BWLD 141220C00125000 C 12/20/14 125.0 17.10 19.70
BWLD 141220C00130000 C 12/20/14 130.0 14.60 15.90
BWLD 141220C00135000 C 12/20/14 135.0 11.10 12.30
BWLD 141220C00140000 C 12/20/14 140.0 8.90 9.50
BWLD 141220C00145000 C 12/20/14 145.0 6.00 7.20
BWLD 141220C00150000 C 12/20/14 150.0 4.50 5.30
BWLD 141220C00155000 C 12/20/14 155.0 3.10 3.90
BWLD 141220C00160000 C 12/20/14 160.0 2.15 2.55
BWLD 141220C00165000 C 12/20/14 165.0 1.50 2.80
BWLD 141220C00170000 C 12/20/14 170.0 1.00 2.00
BWLD 141220C00175000 C 12/20/14 175.0 0.50 1.55
BWLD 141220C00180000 C 12/20/14 180.0 0.30 1.25
BWLD 141220C00185000 C 12/20/14 185.0 0.40 1.05
BWLD 141220C00190000 C 12/20/14 190.0 0.10 0.80
BWLD 141220C00195000 C 12/20/14 195.0 0.10 0.60
BWLD 141220C00200000 C 12/20/14 200.0 0.00 0.65
BWLD 141220C00210000 C 12/20/14 210.0 0.00 0.50
BWLD 141220C00220000 C 12/20/14 220.0 0.00 0.55
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 0.00 0.50
BWLD 141220P00080000 P 12/20/14 80.0 0.00 0.50
BWLD 141220P00085000 P 12/20/14 85.0 0.00 0.50
BWLD 141220P00090000 P 12/20/14 90.0 0.00 0.60
BWLD 141220P00095000 P 12/20/14 95.0 0.00 0.80
BWLD 141220P00100000 P 12/20/14 100.0 0.20 0.75
BWLD 141220P00105000 P 12/20/14 105.0 0.15 1.10
BWLD 141220P00110000 P 12/20/14 110.0 0.55 1.35
BWLD 141220P00115000 P 12/20/14 115.0 0.95 1.80
BWLD 141220P00120000 P 12/20/14 120.0 1.50 2.60
BWLD 141220P00125000 P 12/20/14 125.0 2.90 3.60
BWLD 141220P00130000 P 12/20/14 130.0 4.10 4.90
BWLD 141220P00135000 P 12/20/14 135.0 5.70 6.40
BWLD 141220P00140000 P 12/20/14 140.0 7.90 8.50
BWLD 141220P00145000 P 12/20/14 145.0 10.40 11.10
BWLD 141220P00150000 P 12/20/14 150.0 13.60 15.00
BWLD 141220P00155000 P 12/20/14 155.0 17.00 19.60
BWLD 141220P00160000 P 12/20/14 160.0 21.00 23.70
BWLD 141220P00165000 P 12/20/14 165.0 25.10 27.70
BWLD 141220P00170000 P 12/20/14 170.0 29.70 32.20
BWLD 141220P00175000 P 12/20/14 175.0 34.00 36.90
BWLD 141220P00180000 P 12/20/14 180.0 38.70 41.90
BWLD 141220P00185000 P 12/20/14 185.0 43.50 46.70
BWLD 141220P00190000 P 12/20/14 190.0 48.40 51.40
BWLD 141220P00195000 P 12/20/14 195.0 53.20 56.60
BWLD 141220P00200000 P 12/20/14 200.0 58.20 61.20
BWLD 141220P00210000 P 12/20/14 210.0 68.20 71.10
BWLD 141220P00220000 P 12/20/14 220.0 78.30 81.20
BWLD 141220P00230000 P 12/20/14 230.0 88.20 91.40
BWLD 141220P00240000 P 12/20/14 240.0 97.90 101.20
BWLD 150117C00040000 C 01/17/15 40.0 98.90 102.90
BWLD 150117C00045000 C 01/17/15 45.0 93.70 98.00
BWLD 150117C00050000 C 01/17/15 50.0 88.70 93.10
BWLD 150117C00055000 C 01/17/15 55.0 83.90 87.30
BWLD 150117C00060000 C 01/17/15 60.0 78.80 82.40
BWLD 150117C00065000 C 01/17/15 65.0 73.90 77.40
BWLD 150117C00070000 C 01/17/15 70.0 68.90 72.10
BWLD 150117C00075000 C 01/17/15 75.0 64.30 67.20
BWLD 150117C00080000 C 01/17/15 80.0 59.10 62.30
BWLD 150117C00085000 C 01/17/15 85.0 54.20 57.50
BWLD 150117C00090000 C 01/17/15 90.0 49.40 52.50
BWLD 150117C00095000 C 01/17/15 95.0 44.60 47.70
BWLD 150117C00100000 C 01/17/15 100.0 39.70 42.80
BWLD 150117C00105000 C 01/17/15 105.0 35.00 37.90
BWLD 150117C00110000 C 01/17/15 110.0 30.40 33.30
BWLD 150117C00115000 C 01/17/15 115.0 25.90 28.60
BWLD 150117C00120000 C 01/17/15 120.0 21.60 24.30
BWLD 150117C00125000 C 01/17/15 125.0 17.60 20.30
BWLD 150117C00130000 C 01/17/15 130.0 15.20 16.50
BWLD 150117C00135000 C 01/17/15 135.0 11.80 13.00
BWLD 150117C00140000 C 01/17/15 140.0 8.90 10.30
BWLD 150117C00145000 C 01/17/15 145.0 6.50 8.00
BWLD 150117C00150000 C 01/17/15 150.0 4.70 6.10
BWLD 150117C00155000 C 01/17/15 155.0 3.60 4.70
BWLD 150117C00160000 C 01/17/15 160.0 2.65 4.50
BWLD 150117C00165000 C 01/17/15 165.0 1.85 3.50
BWLD 150117C00170000 C 01/17/15 170.0 1.45 2.50
BWLD 150117C00175000 C 01/17/15 175.0 0.75 1.95
BWLD 150117C00180000 C 01/17/15 180.0 0.75 1.45
BWLD 150117C00185000 C 01/17/15 185.0 0.00 1.35
BWLD 150117C00190000 C 01/17/15 190.0 0.00 1.25
BWLD 150117C00195000 C 01/17/15 195.0 0.00 1.10
BWLD 150117C00200000 C 01/17/15 200.0 0.05 0.70
BWLD 150117C00210000 C 01/17/15 210.0 0.00 0.65
BWLD 150117C00220000 C 01/17/15 220.0 0.05 0.55
BWLD 150117C00230000 C 01/17/15 230.0 0.00 0.50
BWLD 150117C00240000 C 01/17/15 240.0 0.00 0.55
BWLD 150117P00040000 P 01/17/15 40.0 0.00 0.50
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 0.50
BWLD 150117P00060000 P 01/17/15 60.0 0.00 0.50
BWLD 150117P00065000 P 01/17/15 65.0 0.00 0.65
BWLD 150117P00070000 P 01/17/15 70.0 0.10 0.15
BWLD 150117P00075000 P 01/17/15 75.0 0.00 0.50
BWLD 150117P00080000 P 01/17/15 80.0 0.00 0.70
BWLD 150117P00085000 P 01/17/15 85.0 0.00 0.65
BWLD 150117P00090000 P 01/17/15 90.0 0.00 0.85
BWLD 150117P00095000 P 01/17/15 95.0 0.15 0.80
BWLD 150117P00100000 P 01/17/15 100.0 0.30 1.00
BWLD 150117P00105000 P 01/17/15 105.0 0.55 1.25
BWLD 150117P00110000 P 01/17/15 110.0 0.95 1.70
BWLD 150117P00115000 P 01/17/15 115.0 1.30 2.20
BWLD 150117P00120000 P 01/17/15 120.0 2.30 2.85
BWLD 150117P00125000 P 01/17/15 125.0 3.20 4.20
BWLD 150117P00130000 P 01/17/15 130.0 4.60 5.60
BWLD 150117P00135000 P 01/17/15 135.0 6.40 7.10
BWLD 150117P00140000 P 01/17/15 140.0 8.50 9.20
BWLD 150117P00145000 P 01/17/15 145.0 11.10 11.90
BWLD 150117P00150000 P 01/17/15 150.0 14.20 15.20
BWLD 150117P00155000 P 01/17/15 155.0 17.70 19.70
BWLD 150117P00160000 P 01/17/15 160.0 21.50 24.30
BWLD 150117P00165000 P 01/17/15 165.0 25.60 28.40
BWLD 150117P00170000 P 01/17/15 170.0 29.90 32.80
BWLD 150117P00175000 P 01/17/15 175.0 34.40 37.30
BWLD 150117P00180000 P 01/17/15 180.0 38.80 42.00
BWLD 150117P00185000 P 01/17/15 185.0 43.60 46.80
BWLD 150117P00190000 P 01/17/15 190.0 48.60 51.60
BWLD 150117P00195000 P 01/17/15 195.0 53.20 56.40
BWLD 150117P00200000 P 01/17/15 200.0 58.10 61.40
BWLD 150117P00210000 P 01/17/15 210.0 67.90 71.30
BWLD 150117P00220000 P 01/17/15 220.0 78.10 81.20
BWLD 150117P00230000 P 01/17/15 230.0 88.00 91.20
BWLD 150117P00240000 P 01/17/15 240.0 98.00 101.20
BWLD 150320C00080000 C 03/20/15 80.0 59.80 62.50
BWLD 150320C00085000 C 03/20/15 85.0 54.50 57.90
BWLD 150320C00090000 C 03/20/15 90.0 50.20 53.20
BWLD 150320C00095000 C 03/20/15 95.0 45.30 48.20
BWLD 150320C00100000 C 03/20/15 100.0 40.60 43.80
BWLD 150320C00105000 C 03/20/15 105.0 36.10 39.30
BWLD 150320C00110000 C 03/20/15 110.0 31.80 34.60
BWLD 150320C00115000 C 03/20/15 115.0 27.70 30.20
BWLD 150320C00120000 C 03/20/15 120.0 23.60 26.30
BWLD 150320C00125000 C 03/20/15 125.0 20.00 22.80
BWLD 150320C00130000 C 03/20/15 130.0 17.10 19.30
BWLD 150320C00135000 C 03/20/15 135.0 14.70 16.00
BWLD 150320C00140000 C 03/20/15 140.0 11.50 13.40
BWLD 150320C00145000 C 03/20/15 145.0 9.40 11.00
BWLD 150320C00150000 C 03/20/15 150.0 7.60 9.10
BWLD 150320C00155000 C 03/20/15 155.0 6.00 7.40
BWLD 150320C00160000 C 03/20/15 160.0 5.00 6.20
BWLD 150320C00165000 C 03/20/15 165.0 3.80 6.40
BWLD 150320C00170000 C 03/20/15 170.0 3.20 5.00
BWLD 150320C00175000 C 03/20/15 175.0 1.45 4.40
BWLD 150320C00180000 C 03/20/15 180.0 0.60 3.80
BWLD 150320C00185000 C 03/20/15 185.0 1.65 2.80
BWLD 150320C00190000 C 03/20/15 190.0 0.00 2.70
BWLD 150320C00195000 C 03/20/15 195.0 0.80 2.20
BWLD 150320C00200000 C 03/20/15 200.0 0.00 1.85
BWLD 150320C00210000 C 03/20/15 210.0 0.20 1.30
BWLD 150320C00220000 C 03/20/15 220.0 0.00 1.20
BWLD 150320C00230000 C 03/20/15 230.0 0.00 0.90
BWLD 150320C00240000 C 03/20/15 240.0 0.00 0.90
BWLD 150320P00080000 P 03/20/15 80.0 0.00 1.00
BWLD 150320P00085000 P 03/20/15 85.0 0.20 1.15
BWLD 150320P00090000 P 03/20/15 90.0 0.40 1.35
BWLD 150320P00095000 P 03/20/15 95.0 0.00 1.80
BWLD 150320P00100000 P 03/20/15 100.0 0.75 1.90
BWLD 150320P00105000 P 03/20/15 105.0 1.15 2.60
BWLD 150320P00110000 P 03/20/15 110.0 1.85 3.30
BWLD 150320P00115000 P 03/20/15 115.0 1.75 4.40
BWLD 150320P00120000 P 03/20/15 120.0 3.60 5.00
BWLD 150320P00125000 P 03/20/15 125.0 4.80 6.80
BWLD 150320P00130000 P 03/20/15 130.0 6.30 8.20
BWLD 150320P00135000 P 03/20/15 135.0 8.50 9.90
BWLD 150320P00140000 P 03/20/15 140.0 10.80 12.60
BWLD 150320P00145000 P 03/20/15 145.0 13.60 14.80
BWLD 150320P00150000 P 03/20/15 150.0 16.90 17.80
BWLD 150320P00155000 P 03/20/15 155.0 20.30 22.90
BWLD 150320P00160000 P 03/20/15 160.0 23.90 26.60
BWLD 150320P00165000 P 03/20/15 165.0 27.60 30.50
BWLD 150320P00170000 P 03/20/15 170.0 31.80 34.40
BWLD 150320P00175000 P 03/20/15 175.0 36.00 38.90
BWLD 150320P00180000 P 03/20/15 180.0 40.40 43.20
BWLD 150320P00185000 P 03/20/15 185.0 45.10 47.80
BWLD 150320P00190000 P 03/20/15 190.0 49.40 52.40
BWLD 150320P00195000 P 03/20/15 195.0 54.00 57.00
BWLD 150320P00200000 P 03/20/15 200.0 58.80 61.90
BWLD 150320P00210000 P 03/20/15 210.0 68.10 71.50
BWLD 150320P00220000 P 03/20/15 220.0 78.20 81.40
BWLD 150320P00230000 P 03/20/15 230.0 88.10 91.30
BWLD 150320P00240000 P 03/20/15 240.0 98.00 101.10
BWLD 160115C00070000 C 01/15/16 70.0 71.20 74.60
BWLD 160115C00075000 C 01/15/16 75.0 66.40 69.80
BWLD 160115C00080000 C 01/15/16 80.0 61.80 65.20
BWLD 160115C00085000 C 01/15/16 85.0 57.70 61.00
BWLD 160115C00090000 C 01/15/16 90.0 53.50 56.40
BWLD 160115C00095000 C 01/15/16 95.0 49.30 52.30
BWLD 160115C00100000 C 01/15/16 100.0 45.30 48.40
BWLD 160115C00105000 C 01/15/16 105.0 41.50 45.00
BWLD 160115C00110000 C 01/15/16 110.0 37.90 41.10
BWLD 160115C00115000 C 01/15/16 115.0 34.40 37.60
BWLD 160115C00120000 C 01/15/16 120.0 31.10 34.10
BWLD 160115C00125000 C 01/15/16 125.0 28.40 31.10
BWLD 160115C00130000 C 01/15/16 130.0 25.30 28.20
BWLD 160115C00135000 C 01/15/16 135.0 23.20 25.40
BWLD 160115C00140000 C 01/15/16 140.0 20.60 23.10
BWLD 160115C00145000 C 01/15/16 145.0 18.60 20.70
BWLD 160115C00150000 C 01/15/16 150.0 16.70 18.80
BWLD 160115C00155000 C 01/15/16 155.0 15.00 17.60
BWLD 160115C00160000 C 01/15/16 160.0 13.30 16.00
BWLD 160115C00165000 C 01/15/16 165.0 11.80 14.50
BWLD 160115C00170000 C 01/15/16 170.0 10.60 12.10
BWLD 160115C00175000 C 01/15/16 175.0 9.30 12.10
BWLD 160115C00180000 C 01/15/16 180.0 7.90 11.10
BWLD 160115C00185000 C 01/15/16 185.0 7.40 10.10
BWLD 160115C00190000 C 01/15/16 190.0 6.50 9.30
BWLD 160115C00195000 C 01/15/16 195.0 5.60 8.60
BWLD 160115C00200000 C 01/15/16 200.0 5.30 6.40
BWLD 160115C00210000 C 01/15/16 210.0 4.10 5.20
BWLD 160115C00220000 C 01/15/16 220.0 1.80 5.50
BWLD 160115C00230000 C 01/15/16 230.0 1.20 4.70
BWLD 160115C00240000 C 01/15/16 240.0 0.30 3.70
BWLD 160115P00070000 P 01/15/16 70.0 0.55 2.20
BWLD 160115P00075000 P 01/15/16 75.0 1.75 4.90
BWLD 160115P00080000 P 01/15/16 80.0 0.25 4.10
BWLD 160115P00085000 P 01/15/16 85.0 0.90 4.20
BWLD 160115P00090000 P 01/15/16 90.0 2.80 4.90
BWLD 160115P00095000 P 01/15/16 95.0 2.55 5.70
BWLD 160115P00100000 P 01/15/16 100.0 4.70 6.70
BWLD 160115P00105000 P 01/15/16 105.0 4.90 8.00
BWLD 160115P00110000 P 01/15/16 110.0 6.30 9.20
BWLD 160115P00115000 P 01/15/16 115.0 7.90 10.20
BWLD 160115P00120000 P 01/15/16 120.0 9.70 12.60
BWLD 160115P00125000 P 01/15/16 125.0 13.00 14.20
BWLD 160115P00130000 P 01/15/16 130.0 13.90 17.00
BWLD 160115P00135000 P 01/15/16 135.0 16.30 19.10
BWLD 160115P00140000 P 01/15/16 140.0 19.00 21.90
BWLD 160115P00145000 P 01/15/16 145.0 21.80 24.80
BWLD 160115P00150000 P 01/15/16 150.0 24.80 27.70
BWLD 160115P00155000 P 01/15/16 155.0 28.10 30.90
BWLD 160115P00160000 P 01/15/16 160.0 31.50 34.30
BWLD 160115P00165000 P 01/15/16 165.0 35.00 37.80
BWLD 160115P00170000 P 01/15/16 170.0 38.70 41.70
BWLD 160115P00175000 P 01/15/16 175.0 42.60 45.60
BWLD 160115P00180000 P 01/15/16 180.0 46.60 49.50
BWLD 160115P00185000 P 01/15/16 185.0 50.70 53.50
BWLD 160115P00190000 P 01/15/16 190.0 54.80 57.70
BWLD 160115P00195000 P 01/15/16 195.0 58.60 61.90
BWLD 160115P00200000 P 01/15/16 200.0 63.00 66.20
BWLD 160115P00210000 P 01/15/16 210.0 71.50 75.00
BWLD 160115P00220000 P 01/15/16 220.0 81.00 84.10
BWLD 160115P00230000 P 01/15/16 230.0 90.20 93.40
BWLD 160115P00240000 P 01/15/16 240.0 99.50 102.90

OPRA data is delayed 15 minutes.