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 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWLD 141122C00095000 C 11/22/14 95.0 36.70 39.50
BWLD 141122C00100000 C 11/22/14 100.0 31.80 34.60
BWLD 141122C00105000 C 11/22/14 105.0 27.00 29.90
BWLD 141122C00110000 C 11/22/14 110.0 22.30 25.20
BWLD 141122C00115000 C 11/22/14 115.0 17.80 20.40
BWLD 141122C00120000 C 11/22/14 120.0 13.50 16.20
BWLD 141122C00125000 C 11/22/14 125.0 10.80 12.20
BWLD 141122C00130000 C 11/22/14 130.0 7.60 8.80
BWLD 141122C00135000 C 11/22/14 135.0 4.90 5.90
BWLD 141122C00140000 C 11/22/14 140.0 3.00 3.30
BWLD 141122C00145000 C 11/22/14 145.0 1.70 2.30
BWLD 141122C00150000 C 11/22/14 150.0 1.05 1.45
BWLD 141122C00155000 C 11/22/14 155.0 0.20 0.95
BWLD 141122C00160000 C 11/22/14 160.0 0.40 0.60
BWLD 141122C00165000 C 11/22/14 165.0 0.05 0.40
BWLD 141122C00170000 C 11/22/14 170.0 0.00 0.45
BWLD 141122C00175000 C 11/22/14 175.0 0.00 0.25
BWLD 141122C00180000 C 11/22/14 180.0 0.00 0.45
BWLD 141122C00185000 C 11/22/14 185.0 0.00 0.25
BWLD 141122P00095000 P 11/22/14 95.0 0.20 0.60
BWLD 141122P00100000 P 11/22/14 100.0 0.30 0.75
BWLD 141122P00105000 P 11/22/14 105.0 0.55 1.00
BWLD 141122P00110000 P 11/22/14 110.0 0.85 1.40
BWLD 141122P00115000 P 11/22/14 115.0 1.30 2.05
BWLD 141122P00120000 P 11/22/14 120.0 2.00 2.75
BWLD 141122P00125000 P 11/22/14 125.0 3.00 4.00
BWLD 141122P00130000 P 11/22/14 130.0 4.60 5.70
BWLD 141122P00135000 P 11/22/14 135.0 6.80 8.00
BWLD 141122P00140000 P 11/22/14 140.0 9.80 12.30
BWLD 141122P00145000 P 11/22/14 145.0 13.10 15.80
BWLD 141122P00150000 P 11/22/14 150.0 17.20 20.00
BWLD 141122P00155000 P 11/22/14 155.0 21.60 24.40
BWLD 141122P00160000 P 11/22/14 160.0 26.00 29.30
BWLD 141122P00165000 P 11/22/14 165.0 30.80 34.00
BWLD 141122P00170000 P 11/22/14 170.0 35.70 38.90
BWLD 141122P00175000 P 11/22/14 175.0 40.90 43.90
BWLD 141122P00180000 P 11/22/14 180.0 45.80 48.80
BWLD 141122P00185000 P 11/22/14 185.0 50.40 54.00
BWLD 141220C00075000 C 12/20/14 75.0 56.50 60.10
BWLD 141220C00080000 C 12/20/14 80.0 51.60 55.20
BWLD 141220C00085000 C 12/20/14 85.0 46.60 50.40
BWLD 141220C00090000 C 12/20/14 90.0 42.40 44.40
BWLD 141220C00095000 C 12/20/14 95.0 36.80 40.00
BWLD 141220C00100000 C 12/20/14 100.0 32.10 34.90
BWLD 141220C00105000 C 12/20/14 105.0 27.30 30.50
BWLD 141220C00110000 C 12/20/14 110.0 22.70 25.60
BWLD 141220C00115000 C 12/20/14 115.0 18.50 21.50
BWLD 141220C00120000 C 12/20/14 120.0 14.30 17.10
BWLD 141220C00125000 C 12/20/14 125.0 11.80 13.10
BWLD 141220C00130000 C 12/20/14 130.0 8.50 10.00
BWLD 141220C00135000 C 12/20/14 135.0 5.80 7.00
BWLD 141220C00140000 C 12/20/14 140.0 3.80 5.30
BWLD 141220C00145000 C 12/20/14 145.0 2.85 3.50
BWLD 141220C00150000 C 12/20/14 150.0 1.45 2.45
BWLD 141220C00155000 C 12/20/14 155.0 0.95 1.60
BWLD 141220C00160000 C 12/20/14 160.0 0.60 1.05
BWLD 141220C00165000 C 12/20/14 165.0 0.35 0.75
BWLD 141220C00170000 C 12/20/14 170.0 0.20 0.65
BWLD 141220C00175000 C 12/20/14 175.0 0.05 0.55
BWLD 141220C00180000 C 12/20/14 180.0 0.10 0.50
BWLD 141220C00185000 C 12/20/14 185.0 0.15 0.50
BWLD 141220C00190000 C 12/20/14 190.0 0.00 0.45
BWLD 141220C00195000 C 12/20/14 195.0 0.00 0.25
BWLD 141220C00200000 C 12/20/14 200.0 0.00 0.30
BWLD 141220C00210000 C 12/20/14 210.0 0.00 0.25
BWLD 141220C00220000 C 12/20/14 220.0 0.00 0.25
BWLD 141220C00230000 C 12/20/14 230.0 0.00 0.25
BWLD 141220C00240000 C 12/20/14 240.0 0.00 0.25
BWLD 141220P00075000 P 12/20/14 75.0 0.00 0.50
BWLD 141220P00080000 P 12/20/14 80.0 0.00 0.55
BWLD 141220P00085000 P 12/20/14 85.0 0.15 0.60
BWLD 141220P00090000 P 12/20/14 90.0 0.25 0.70
BWLD 141220P00095000 P 12/20/14 95.0 0.35 0.85
BWLD 141220P00100000 P 12/20/14 100.0 0.45 1.10
BWLD 141220P00105000 P 12/20/14 105.0 0.80 1.35
BWLD 141220P00110000 P 12/20/14 110.0 1.20 2.05
BWLD 141220P00115000 P 12/20/14 115.0 1.85 3.10
BWLD 141220P00120000 P 12/20/14 120.0 2.70 4.00
BWLD 141220P00125000 P 12/20/14 125.0 4.00 5.10
BWLD 141220P00130000 P 12/20/14 130.0 5.80 6.80
BWLD 141220P00135000 P 12/20/14 135.0 8.10 9.30
BWLD 141220P00140000 P 12/20/14 140.0 10.80 12.10
BWLD 141220P00145000 P 12/20/14 145.0 14.20 16.80
BWLD 141220P00150000 P 12/20/14 150.0 18.10 20.70
BWLD 141220P00155000 P 12/20/14 155.0 22.10 25.10
BWLD 141220P00160000 P 12/20/14 160.0 26.90 29.60
BWLD 141220P00165000 P 12/20/14 165.0 31.30 34.30
BWLD 141220P00170000 P 12/20/14 170.0 36.20 39.10
BWLD 141220P00175000 P 12/20/14 175.0 41.00 44.00
BWLD 141220P00180000 P 12/20/14 180.0 45.80 48.90
BWLD 141220P00185000 P 12/20/14 185.0 50.70 53.90
BWLD 141220P00190000 P 12/20/14 190.0 55.50 58.90
BWLD 141220P00195000 P 12/20/14 195.0 60.10 63.90
BWLD 141220P00200000 P 12/20/14 200.0 65.30 69.20
BWLD 141220P00210000 P 12/20/14 210.0 75.00 78.90
BWLD 141220P00220000 P 12/20/14 220.0 85.20 89.20
BWLD 141220P00230000 P 12/20/14 230.0 95.30 99.00
BWLD 141220P00240000 P 12/20/14 240.0 105.00 109.30
BWLD 150117C00040000 C 01/17/15 40.0 91.00 95.10
BWLD 150117C00045000 C 01/17/15 45.0 85.90 90.10
BWLD 150117C00050000 C 01/17/15 50.0 81.00 85.00
BWLD 150117C00055000 C 01/17/15 55.0 76.00 80.10
BWLD 150117C00060000 C 01/17/15 60.0 71.20 75.30
BWLD 150117C00065000 C 01/17/15 65.0 66.10 70.20
BWLD 150117C00070000 C 01/17/15 70.0 61.50 65.20
BWLD 150117C00075000 C 01/17/15 75.0 56.40 60.20
BWLD 150117C00080000 C 01/17/15 80.0 51.40 55.30
BWLD 150117C00085000 C 01/17/15 85.0 46.80 50.30
BWLD 150117C00090000 C 01/17/15 90.0 41.70 45.50
BWLD 150117C00095000 C 01/17/15 95.0 37.00 40.50
BWLD 150117C00100000 C 01/17/15 100.0 32.40 35.50
BWLD 150117C00105000 C 01/17/15 105.0 27.80 30.60
BWLD 150117C00110000 C 01/17/15 110.0 23.20 26.20
BWLD 150117C00115000 C 01/17/15 115.0 19.10 21.70
BWLD 150117C00120000 C 01/17/15 120.0 15.20 17.70
BWLD 150117C00125000 C 01/17/15 125.0 12.50 14.10
BWLD 150117C00130000 C 01/17/15 130.0 9.20 11.00
BWLD 150117C00135000 C 01/17/15 135.0 6.50 8.40
BWLD 150117C00140000 C 01/17/15 140.0 4.50 6.30
BWLD 150117C00145000 C 01/17/15 145.0 3.00 4.50
BWLD 150117C00150000 C 01/17/15 150.0 1.95 3.30
BWLD 150117C00155000 C 01/17/15 155.0 0.80 3.30
BWLD 150117C00160000 C 01/17/15 160.0 0.70 1.50
BWLD 150117C00165000 C 01/17/15 165.0 0.50 2.00
BWLD 150117C00170000 C 01/17/15 170.0 0.15 1.35
BWLD 150117C00175000 C 01/17/15 175.0 0.10 0.85
BWLD 150117C00180000 C 01/17/15 180.0 0.05 0.80
BWLD 150117C00185000 C 01/17/15 185.0 0.00 0.65
BWLD 150117C00190000 C 01/17/15 190.0 0.00 0.80
BWLD 150117C00195000 C 01/17/15 195.0 0.00 1.15
BWLD 150117C00200000 C 01/17/15 200.0 0.00 0.50
BWLD 150117C00210000 C 01/17/15 210.0 0.00 0.50
BWLD 150117C00220000 C 01/17/15 220.0 0.00 0.50
BWLD 150117C00230000 C 01/17/15 230.0 0.00 0.50
BWLD 150117C00240000 C 01/17/15 240.0 0.00 0.50
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 0.85
BWLD 150117P00070000 P 01/17/15 70.0 0.00 0.20
BWLD 150117P00075000 P 01/17/15 75.0 0.05 1.20
BWLD 150117P00080000 P 01/17/15 80.0 0.05 1.15
BWLD 150117P00085000 P 01/17/15 85.0 0.00 1.30
BWLD 150117P00090000 P 01/17/15 90.0 0.20 1.35
BWLD 150117P00095000 P 01/17/15 95.0 0.40 1.25
BWLD 150117P00100000 P 01/17/15 100.0 0.65 1.30
BWLD 150117P00105000 P 01/17/15 105.0 1.00 1.65
BWLD 150117P00110000 P 01/17/15 110.0 1.55 2.85
BWLD 150117P00115000 P 01/17/15 115.0 2.30 3.90
BWLD 150117P00120000 P 01/17/15 120.0 3.40 4.40
BWLD 150117P00125000 P 01/17/15 125.0 4.80 5.90
BWLD 150117P00130000 P 01/17/15 130.0 6.70 7.90
BWLD 150117P00135000 P 01/17/15 135.0 9.00 10.20
BWLD 150117P00140000 P 01/17/15 140.0 11.80 12.90
BWLD 150117P00145000 P 01/17/15 145.0 14.90 17.60
BWLD 150117P00150000 P 01/17/15 150.0 18.70 21.40
BWLD 150117P00155000 P 01/17/15 155.0 22.70 25.70
BWLD 150117P00160000 P 01/17/15 160.0 27.00 30.10
BWLD 150117P00165000 P 01/17/15 165.0 31.40 34.60
BWLD 150117P00170000 P 01/17/15 170.0 35.80 39.50
BWLD 150117P00175000 P 01/17/15 175.0 40.80 44.20
BWLD 150117P00180000 P 01/17/15 180.0 45.30 49.20
BWLD 150117P00185000 P 01/17/15 185.0 50.00 54.10
BWLD 150117P00190000 P 01/17/15 190.0 55.20 59.20
BWLD 150117P00195000 P 01/17/15 195.0 60.10 63.90
BWLD 150117P00200000 P 01/17/15 200.0 65.10 69.00
BWLD 150117P00210000 P 01/17/15 210.0 75.10 79.20
BWLD 150117P00220000 P 01/17/15 220.0 84.90 89.00
BWLD 150117P00230000 P 01/17/15 230.0 95.00 99.10
BWLD 150117P00240000 P 01/17/15 240.0 104.90 109.00
BWLD 150320C00070000 C 03/20/15 70.0 61.20 65.40
BWLD 150320C00075000 C 03/20/15 75.0 56.50 60.70
BWLD 150320C00080000 C 03/20/15 80.0 51.70 55.90
BWLD 150320C00085000 C 03/20/15 85.0 46.90 51.00
BWLD 150320C00090000 C 03/20/15 90.0 42.30 46.50
BWLD 150320C00095000 C 03/20/15 95.0 37.90 41.80
BWLD 150320C00100000 C 03/20/15 100.0 33.60 36.60
BWLD 150320C00105000 C 03/20/15 105.0 29.20 32.70
BWLD 150320C00110000 C 03/20/15 110.0 25.20 28.00
BWLD 150320C00115000 C 03/20/15 115.0 21.20 23.90
BWLD 150320C00120000 C 03/20/15 120.0 17.60 20.40
BWLD 150320C00125000 C 03/20/15 125.0 14.40 16.00
BWLD 150320C00130000 C 03/20/15 130.0 11.50 14.40
BWLD 150320C00135000 C 03/20/15 135.0 9.00 11.60
BWLD 150320C00140000 C 03/20/15 140.0 6.70 9.40
BWLD 150320C00145000 C 03/20/15 145.0 4.90 7.70
BWLD 150320C00150000 C 03/20/15 150.0 3.70 6.00
BWLD 150320C00155000 C 03/20/15 155.0 2.55 5.30
BWLD 150320C00160000 C 03/20/15 160.0 1.50 4.00
BWLD 150320C00165000 C 03/20/15 165.0 1.55 4.30
BWLD 150320C00170000 C 03/20/15 170.0 0.00 3.60
BWLD 150320C00175000 C 03/20/15 175.0 0.45 2.90
BWLD 150320C00180000 C 03/20/15 180.0 0.00 2.30
BWLD 150320C00185000 C 03/20/15 185.0 0.15 2.35
BWLD 150320C00190000 C 03/20/15 190.0 0.10 2.10
BWLD 150320C00195000 C 03/20/15 195.0 0.00 2.00
BWLD 150320C00200000 C 03/20/15 200.0 0.00 1.95
BWLD 150320C00210000 C 03/20/15 210.0 0.00 0.95
BWLD 150320C00220000 C 03/20/15 220.0 0.00 0.75
BWLD 150320C00230000 C 03/20/15 230.0 0.00 0.80
BWLD 150320C00240000 C 03/20/15 240.0 0.00 0.60
BWLD 150320P00070000 P 03/20/15 70.0 0.05 1.20
BWLD 150320P00075000 P 03/20/15 75.0 0.00 1.70
BWLD 150320P00080000 P 03/20/15 80.0 0.05 1.85
BWLD 150320P00085000 P 03/20/15 85.0 0.35 2.25
BWLD 150320P00090000 P 03/20/15 90.0 0.00 3.00
BWLD 150320P00095000 P 03/20/15 95.0 0.20 3.90
BWLD 150320P00100000 P 03/20/15 100.0 1.20 4.00
BWLD 150320P00105000 P 03/20/15 105.0 2.30 4.60
BWLD 150320P00110000 P 03/20/15 110.0 3.20 5.40
BWLD 150320P00115000 P 03/20/15 115.0 3.90 7.10
BWLD 150320P00120000 P 03/20/15 120.0 5.50 8.40
BWLD 150320P00125000 P 03/20/15 125.0 7.30 9.30
BWLD 150320P00130000 P 03/20/15 130.0 9.30 11.20
BWLD 150320P00135000 P 03/20/15 135.0 11.70 13.70
BWLD 150320P00140000 P 03/20/15 140.0 14.50 16.50
BWLD 150320P00145000 P 03/20/15 145.0 17.60 20.50
BWLD 150320P00150000 P 03/20/15 150.0 21.30 24.10
BWLD 150320P00155000 P 03/20/15 155.0 25.20 27.80
BWLD 150320P00160000 P 03/20/15 160.0 28.50 31.90
BWLD 150320P00165000 P 03/20/15 165.0 33.00 36.10
BWLD 150320P00170000 P 03/20/15 170.0 37.20 41.10
BWLD 150320P00175000 P 03/20/15 175.0 41.70 45.60
BWLD 150320P00180000 P 03/20/15 180.0 46.30 50.30
BWLD 150320P00185000 P 03/20/15 185.0 50.80 54.90
BWLD 150320P00190000 P 03/20/15 190.0 55.60 59.60
BWLD 150320P00195000 P 03/20/15 195.0 60.40 64.40
BWLD 150320P00200000 P 03/20/15 200.0 65.40 69.60
BWLD 150320P00210000 P 03/20/15 210.0 75.20 79.40
BWLD 150320P00220000 P 03/20/15 220.0 85.10 89.40
BWLD 150320P00230000 P 03/20/15 230.0 95.20 99.30
BWLD 150320P00240000 P 03/20/15 240.0 105.10 109.40
BWLD 150619C00070000 C 06/19/15 70.0 62.30 66.00
BWLD 150619C00075000 C 06/19/15 75.0 57.10 61.10
BWLD 150619C00080000 C 06/19/15 80.0 52.90 56.60
BWLD 150619C00085000 C 06/19/15 85.0 48.30 51.80
BWLD 150619C00090000 C 06/19/15 90.0 43.80 47.30
BWLD 150619C00095000 C 06/19/15 95.0 39.20 43.40
BWLD 150619C00100000 C 06/19/15 100.0 34.90 39.00
BWLD 150619C00105000 C 06/19/15 105.0 31.40 34.30
BWLD 150619C00110000 C 06/19/15 110.0 27.60 30.30
BWLD 150619C00115000 C 06/19/15 115.0 24.00 27.10
BWLD 150619C00120000 C 06/19/15 120.0 20.70 23.40
BWLD 150619C00125000 C 06/19/15 125.0 17.70 20.70
BWLD 150619C00130000 C 06/19/15 130.0 14.70 17.50
BWLD 150619C00135000 C 06/19/15 135.0 12.30 15.20
BWLD 150619C00140000 C 06/19/15 140.0 10.00 13.10
BWLD 150619C00145000 C 06/19/15 145.0 8.10 11.20
BWLD 150619C00150000 C 06/19/15 150.0 6.40 9.70
BWLD 150619C00155000 C 06/19/15 155.0 5.00 8.40
BWLD 150619C00160000 C 06/19/15 160.0 3.70 7.40
BWLD 150619C00165000 C 06/19/15 165.0 2.90 6.50
BWLD 150619C00170000 C 06/19/15 170.0 2.40 5.80
BWLD 150619C00175000 C 06/19/15 175.0 1.25 4.80
BWLD 150619C00180000 C 06/19/15 180.0 0.80 4.70
BWLD 150619C00185000 C 06/19/15 185.0 1.30 4.30
BWLD 150619C00190000 C 06/19/15 190.0 1.05 4.60
BWLD 150619C00195000 C 06/19/15 195.0 0.80 2.70
BWLD 150619P00070000 P 06/19/15 70.0 0.25 2.15
BWLD 150619P00075000 P 06/19/15 75.0 0.55 2.80
BWLD 150619P00080000 P 06/19/15 80.0 0.85 2.80
BWLD 150619P00085000 P 06/19/15 85.0 1.30 3.30
BWLD 150619P00090000 P 06/19/15 90.0 1.30 4.70
BWLD 150619P00095000 P 06/19/15 95.0 1.50 5.00
BWLD 150619P00100000 P 06/19/15 100.0 2.80 6.00
BWLD 150619P00105000 P 06/19/15 105.0 3.20 7.00
BWLD 150619P00110000 P 06/19/15 110.0 5.20 8.10
BWLD 150619P00115000 P 06/19/15 115.0 6.60 9.50
BWLD 150619P00120000 P 06/19/15 120.0 8.30 11.10
BWLD 150619P00125000 P 06/19/15 125.0 10.20 13.10
BWLD 150619P00130000 P 06/19/15 130.0 12.40 15.30
BWLD 150619P00135000 P 06/19/15 135.0 14.80 17.70
BWLD 150619P00140000 P 06/19/15 140.0 17.10 20.40
BWLD 150619P00145000 P 06/19/15 145.0 20.60 23.50
BWLD 150619P00150000 P 06/19/15 150.0 23.90 26.90
BWLD 150619P00155000 P 06/19/15 155.0 27.50 30.50
BWLD 150619P00160000 P 06/19/15 160.0 31.40 34.30
BWLD 150619P00165000 P 06/19/15 165.0 35.10 38.30
BWLD 150619P00170000 P 06/19/15 170.0 38.60 42.90
BWLD 150619P00175000 P 06/19/15 175.0 42.90 47.20
BWLD 150619P00180000 P 06/19/15 180.0 47.70 51.70
BWLD 150619P00185000 P 06/19/15 185.0 52.30 56.10
BWLD 150619P00190000 P 06/19/15 190.0 56.60 60.80
BWLD 150619P00195000 P 06/19/15 195.0 61.60 65.60
BWLD 160115C00070000 C 01/15/16 70.0 63.50 67.80
BWLD 160115C00075000 C 01/15/16 75.0 59.20 62.80
BWLD 160115C00080000 C 01/15/16 80.0 54.60 58.40
BWLD 160115C00085000 C 01/15/16 85.0 50.50 53.90
BWLD 160115C00090000 C 01/15/16 90.0 46.40 49.90
BWLD 160115C00095000 C 01/15/16 95.0 42.50 45.70
BWLD 160115C00100000 C 01/15/16 100.0 38.60 41.70
BWLD 160115C00105000 C 01/15/16 105.0 35.00 38.60
BWLD 160115C00110000 C 01/15/16 110.0 31.60 35.00
BWLD 160115C00115000 C 01/15/16 115.0 28.30 31.50
BWLD 160115C00120000 C 01/15/16 120.0 25.30 28.80
BWLD 160115C00125000 C 01/15/16 125.0 22.30 25.50
BWLD 160115C00130000 C 01/15/16 130.0 20.10 23.40
BWLD 160115C00135000 C 01/15/16 135.0 17.60 20.70
BWLD 160115C00140000 C 01/15/16 140.0 15.20 18.60
BWLD 160115C00145000 C 01/15/16 145.0 13.30 16.60
BWLD 160115C00150000 C 01/15/16 150.0 11.40 15.20
BWLD 160115C00155000 C 01/15/16 155.0 10.00 13.90
BWLD 160115C00160000 C 01/15/16 160.0 8.40 11.60
BWLD 160115C00165000 C 01/15/16 165.0 7.10 10.30
BWLD 160115C00170000 C 01/15/16 170.0 6.20 9.40
BWLD 160115C00175000 C 01/15/16 175.0 5.10 8.50
BWLD 160115C00180000 C 01/15/16 180.0 4.30 8.00
BWLD 160115C00185000 C 01/15/16 185.0 3.60 7.00
BWLD 160115C00190000 C 01/15/16 190.0 2.80 6.90
BWLD 160115C00195000 C 01/15/16 195.0 3.20 5.10
BWLD 160115C00200000 C 01/15/16 200.0 1.70 4.60
BWLD 160115C00210000 C 01/15/16 210.0 2.05 5.30
BWLD 160115C00220000 C 01/15/16 220.0 1.50 3.20
BWLD 160115C00230000 C 01/15/16 230.0 0.95 3.50
BWLD 160115C00240000 C 01/15/16 240.0 0.65 2.95
BWLD 160115P00070000 P 01/15/16 70.0 0.95 3.50
BWLD 160115P00075000 P 01/15/16 75.0 1.50 5.00
BWLD 160115P00080000 P 01/15/16 80.0 2.50 5.50
BWLD 160115P00085000 P 01/15/16 85.0 3.20 5.10
BWLD 160115P00090000 P 01/15/16 90.0 2.70 6.10
BWLD 160115P00095000 P 01/15/16 95.0 4.90 8.00
BWLD 160115P00100000 P 01/15/16 100.0 5.70 9.10
BWLD 160115P00105000 P 01/15/16 105.0 7.60 10.50
BWLD 160115P00110000 P 01/15/16 110.0 8.90 12.10
BWLD 160115P00115000 P 01/15/16 115.0 10.30 13.80
BWLD 160115P00120000 P 01/15/16 120.0 13.00 15.80
BWLD 160115P00125000 P 01/15/16 125.0 14.40 17.80
BWLD 160115P00130000 P 01/15/16 130.0 16.90 20.50
BWLD 160115P00135000 P 01/15/16 135.0 19.70 22.90
BWLD 160115P00140000 P 01/15/16 140.0 21.80 25.50
BWLD 160115P00145000 P 01/15/16 145.0 25.50 28.60
BWLD 160115P00150000 P 01/15/16 150.0 28.70 31.60
BWLD 160115P00155000 P 01/15/16 155.0 32.10 35.20
BWLD 160115P00160000 P 01/15/16 160.0 35.40 38.70
BWLD 160115P00165000 P 01/15/16 165.0 38.60 42.30
BWLD 160115P00170000 P 01/15/16 170.0 43.20 46.30
BWLD 160115P00175000 P 01/15/16 175.0 46.10 50.50
BWLD 160115P00180000 P 01/15/16 180.0 50.20 54.50
BWLD 160115P00185000 P 01/15/16 185.0 55.20 58.60
BWLD 160115P00190000 P 01/15/16 190.0 58.80 63.20
BWLD 160115P00195000 P 01/15/16 195.0 64.10 67.40
BWLD 160115P00200000 P 01/15/16 200.0 68.00 71.80
BWLD 160115P00210000 P 01/15/16 210.0 77.60 81.00
BWLD 160115P00220000 P 01/15/16 220.0 87.00 90.50
BWLD 160115P00230000 P 01/15/16 230.0 95.90 100.00
BWLD 160115P00240000 P 01/15/16 240.0 105.60 109.60

OPRA data is delayed 15 minutes.