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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWLD 141122C00095000 C 11/22/14 95.0 52.50 56.10
BWLD 141122C00100000 C 11/22/14 100.0 47.50 51.00
BWLD 141122C00105000 C 11/22/14 105.0 43.90 45.10
BWLD 141122C00110000 C 11/22/14 110.0 38.90 40.20
BWLD 141122C00115000 C 11/22/14 115.0 34.00 35.20
BWLD 141122C00120000 C 11/22/14 120.0 29.00 30.20
BWLD 141122C00125000 C 11/22/14 125.0 24.00 25.20
BWLD 141122C00130000 C 11/22/14 130.0 19.10 20.20
BWLD 141122C00135000 C 11/22/14 135.0 14.30 15.20
BWLD 141122C00140000 C 11/22/14 140.0 10.00 10.60
BWLD 141122C00145000 C 11/22/14 145.0 6.20 6.80
BWLD 141122C00150000 C 11/22/14 150.0 3.30 3.70
BWLD 141122C00155000 C 11/22/14 155.0 1.50 1.65
BWLD 141122C00160000 C 11/22/14 160.0 0.55 0.75
BWLD 141122C00165000 C 11/22/14 165.0 0.15 0.35
BWLD 141122C00170000 C 11/22/14 170.0 0.05 0.25
BWLD 141122C00175000 C 11/22/14 175.0 0.00 0.25
BWLD 141122C00180000 C 11/22/14 180.0 0.00 0.10
BWLD 141122C00185000 C 11/22/14 185.0 0.00 0.25
BWLD 141122P00095000 P 11/22/14 95.0 0.00 0.10
BWLD 141122P00100000 P 11/22/14 100.0 0.00 0.15
BWLD 141122P00105000 P 11/22/14 105.0 0.00 0.05
BWLD 141122P00110000 P 11/22/14 110.0 0.00 0.15
BWLD 141122P00115000 P 11/22/14 115.0 0.05 0.10
BWLD 141122P00120000 P 11/22/14 120.0 0.10 0.20
BWLD 141122P00125000 P 11/22/14 125.0 0.10 0.25
BWLD 141122P00130000 P 11/22/14 130.0 0.20 0.30
BWLD 141122P00135000 P 11/22/14 135.0 0.40 0.55
BWLD 141122P00140000 P 11/22/14 140.0 0.95 1.10
BWLD 141122P00145000 P 11/22/14 145.0 1.95 2.25
BWLD 141122P00150000 P 11/22/14 150.0 3.90 4.40
BWLD 141122P00155000 P 11/22/14 155.0 7.00 7.60
BWLD 141122P00160000 P 11/22/14 160.0 10.60 12.30
BWLD 141122P00165000 P 11/22/14 165.0 15.40 16.40
BWLD 141122P00170000 P 11/22/14 170.0 20.10 21.20
BWLD 141122P00175000 P 11/22/14 175.0 25.10 26.20
BWLD 141122P00180000 P 11/22/14 180.0 30.10 31.10
BWLD 141122P00185000 P 11/22/14 185.0 34.90 36.20
BWLD 141220C00075000 C 12/20/14 75.0 72.40 76.20
BWLD 141220C00080000 C 12/20/14 80.0 67.70 71.70
BWLD 141220C00085000 C 12/20/14 85.0 63.20 66.70
BWLD 141220C00090000 C 12/20/14 90.0 57.40 61.40
BWLD 141220C00095000 C 12/20/14 95.0 53.50 55.20
BWLD 141220C00100000 C 12/20/14 100.0 48.50 50.30
BWLD 141220C00105000 C 12/20/14 105.0 43.80 45.20
BWLD 141220C00110000 C 12/20/14 110.0 38.90 40.30
BWLD 141220C00115000 C 12/20/14 115.0 33.80 35.80
BWLD 141220C00120000 C 12/20/14 120.0 29.10 30.50
BWLD 141220C00125000 C 12/20/14 125.0 24.40 25.70
BWLD 141220C00130000 C 12/20/14 130.0 19.80 21.10
BWLD 141220C00135000 C 12/20/14 135.0 15.50 16.50
BWLD 141220C00140000 C 12/20/14 140.0 11.40 12.30
BWLD 141220C00145000 C 12/20/14 145.0 8.10 8.70
BWLD 141220C00150000 C 12/20/14 150.0 5.30 5.80
BWLD 141220C00155000 C 12/20/14 155.0 3.30 3.70
BWLD 141220C00160000 C 12/20/14 160.0 1.90 2.25
BWLD 141220C00165000 C 12/20/14 165.0 1.10 1.50
BWLD 141220C00170000 C 12/20/14 170.0 0.60 0.75
BWLD 141220C00175000 C 12/20/14 175.0 0.30 0.60
BWLD 141220C00180000 C 12/20/14 180.0 0.15 0.45
BWLD 141220C00185000 C 12/20/14 185.0 0.05 0.30
BWLD 141220C00190000 C 12/20/14 190.0 0.00 0.30
BWLD 141220C00195000 C 12/20/14 195.0 0.00 0.25
BWLD 141220C00200000 C 12/20/14 200.0 0.00 0.25
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 0.25
BWLD 141220P00080000 P 12/20/14 80.0 0.00 0.25
BWLD 141220P00085000 P 12/20/14 85.0 0.00 0.15
BWLD 141220P00090000 P 12/20/14 90.0 0.00 0.25
BWLD 141220P00095000 P 12/20/14 95.0 0.00 0.25
BWLD 141220P00100000 P 12/20/14 100.0 0.05 0.25
BWLD 141220P00105000 P 12/20/14 105.0 0.00 0.25
BWLD 141220P00110000 P 12/20/14 110.0 0.00 0.25
BWLD 141220P00115000 P 12/20/14 115.0 0.15 0.30
BWLD 141220P00120000 P 12/20/14 120.0 0.20 0.45
BWLD 141220P00125000 P 12/20/14 125.0 0.45 0.65
BWLD 141220P00130000 P 12/20/14 130.0 0.75 1.05
BWLD 141220P00135000 P 12/20/14 135.0 1.40 1.75
BWLD 141220P00140000 P 12/20/14 140.0 2.35 2.75
BWLD 141220P00145000 P 12/20/14 145.0 3.80 4.20
BWLD 141220P00150000 P 12/20/14 150.0 6.00 6.40
BWLD 141220P00155000 P 12/20/14 155.0 8.80 9.40
BWLD 141220P00160000 P 12/20/14 160.0 12.10 13.30
BWLD 141220P00165000 P 12/20/14 165.0 16.10 17.20
BWLD 141220P00170000 P 12/20/14 170.0 20.60 21.80
BWLD 141220P00175000 P 12/20/14 175.0 25.30 26.60
BWLD 141220P00180000 P 12/20/14 180.0 30.10 31.40
BWLD 141220P00185000 P 12/20/14 185.0 35.00 36.30
BWLD 141220P00190000 P 12/20/14 190.0 40.00 41.30
BWLD 141220P00195000 P 12/20/14 195.0 44.90 46.20
BWLD 141220P00200000 P 12/20/14 200.0 49.90 51.60
BWLD 141220P00210000 P 12/20/14 210.0 59.40 61.50
BWLD 141220P00220000 P 12/20/14 220.0 69.40 71.60
BWLD 141220P00230000 P 12/20/14 230.0 78.80 82.90
BWLD 141220P00240000 P 12/20/14 240.0 88.80 92.50
BWLD 150117C00040000 C 01/17/15 40.0 107.50 111.70
BWLD 150117C00045000 C 01/17/15 45.0 102.30 106.40
BWLD 150117C00050000 C 01/17/15 50.0 97.40 101.40
BWLD 150117C00055000 C 01/17/15 55.0 92.30 96.60
BWLD 150117C00060000 C 01/17/15 60.0 87.20 91.40
BWLD 150117C00065000 C 01/17/15 65.0 82.20 86.60
BWLD 150117C00070000 C 01/17/15 70.0 77.50 81.40
BWLD 150117C00075000 C 01/17/15 75.0 72.50 76.40
BWLD 150117C00080000 C 01/17/15 80.0 67.50 71.40
BWLD 150117C00085000 C 01/17/15 85.0 62.30 66.40
BWLD 150117C00090000 C 01/17/15 90.0 57.60 61.50
BWLD 150117C00095000 C 01/17/15 95.0 53.60 55.70
BWLD 150117C00100000 C 01/17/15 100.0 48.90 50.40
BWLD 150117C00105000 C 01/17/15 105.0 43.70 45.80
BWLD 150117C00110000 C 01/17/15 110.0 38.50 40.50
BWLD 150117C00115000 C 01/17/15 115.0 34.30 35.70
BWLD 150117C00120000 C 01/17/15 120.0 29.50 30.90
BWLD 150117C00125000 C 01/17/15 125.0 25.10 26.10
BWLD 150117C00130000 C 01/17/15 130.0 20.10 21.60
BWLD 150117C00135000 C 01/17/15 135.0 16.40 17.60
BWLD 150117C00140000 C 01/17/15 140.0 12.70 13.60
BWLD 150117C00145000 C 01/17/15 145.0 9.50 10.10
BWLD 150117C00150000 C 01/17/15 150.0 6.80 7.30
BWLD 150117C00155000 C 01/17/15 155.0 4.60 5.00
BWLD 150117C00160000 C 01/17/15 160.0 3.00 3.40
BWLD 150117C00165000 C 01/17/15 165.0 1.95 2.45
BWLD 150117C00170000 C 01/17/15 170.0 1.10 1.65
BWLD 150117C00175000 C 01/17/15 175.0 0.60 1.15
BWLD 150117C00180000 C 01/17/15 180.0 0.30 0.85
BWLD 150117C00185000 C 01/17/15 185.0 0.05 1.25
BWLD 150117C00190000 C 01/17/15 190.0 0.00 0.55
BWLD 150117C00195000 C 01/17/15 195.0 0.00 0.45
BWLD 150117C00200000 C 01/17/15 200.0 0.00 0.45
BWLD 150117C00210000 C 01/17/15 210.0 0.00 0.35
BWLD 150117C00220000 C 01/17/15 220.0 0.00 0.30
BWLD 150117C00230000 C 01/17/15 230.0 0.00 0.10
BWLD 150117C00240000 C 01/17/15 240.0 0.00 0.30
BWLD 150117P00040000 P 01/17/15 40.0 0.00 0.05
BWLD 150117P00045000 P 01/17/15 45.0 0.00 0.30
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 0.30
BWLD 150117P00070000 P 01/17/15 70.0 0.00 0.10
BWLD 150117P00075000 P 01/17/15 75.0 0.00 0.30
BWLD 150117P00080000 P 01/17/15 80.0 0.00 0.35
BWLD 150117P00085000 P 01/17/15 85.0 0.00 0.40
BWLD 150117P00090000 P 01/17/15 90.0 0.00 0.40
BWLD 150117P00095000 P 01/17/15 95.0 0.00 0.40
BWLD 150117P00100000 P 01/17/15 100.0 0.00 0.40
BWLD 150117P00105000 P 01/17/15 105.0 0.15 0.50
BWLD 150117P00110000 P 01/17/15 110.0 0.25 0.65
BWLD 150117P00115000 P 01/17/15 115.0 0.30 0.70
BWLD 150117P00120000 P 01/17/15 120.0 0.45 0.90
BWLD 150117P00125000 P 01/17/15 125.0 0.85 1.25
BWLD 150117P00130000 P 01/17/15 130.0 1.40 1.95
BWLD 150117P00135000 P 01/17/15 135.0 2.20 2.75
BWLD 150117P00140000 P 01/17/15 140.0 3.50 4.00
BWLD 150117P00145000 P 01/17/15 145.0 5.10 5.70
BWLD 150117P00150000 P 01/17/15 150.0 7.30 7.90
BWLD 150117P00155000 P 01/17/15 155.0 10.10 10.70
BWLD 150117P00160000 P 01/17/15 160.0 13.30 14.30
BWLD 150117P00165000 P 01/17/15 165.0 16.90 18.20
BWLD 150117P00170000 P 01/17/15 170.0 21.10 22.40
BWLD 150117P00175000 P 01/17/15 175.0 25.70 26.90
BWLD 150117P00180000 P 01/17/15 180.0 30.40 31.80
BWLD 150117P00185000 P 01/17/15 185.0 35.20 36.60
BWLD 150117P00190000 P 01/17/15 190.0 40.10 42.40
BWLD 150117P00195000 P 01/17/15 195.0 45.00 46.70
BWLD 150117P00200000 P 01/17/15 200.0 49.90 51.70
BWLD 150117P00210000 P 01/17/15 210.0 59.90 61.30
BWLD 150117P00220000 P 01/17/15 220.0 68.70 72.10
BWLD 150117P00230000 P 01/17/15 230.0 78.50 82.50
BWLD 150117P00240000 P 01/17/15 240.0 88.80 91.60
BWLD 150320C00070000 C 03/20/15 70.0 77.50 81.50
BWLD 150320C00075000 C 03/20/15 75.0 72.60 76.30
BWLD 150320C00080000 C 03/20/15 80.0 67.90 71.30
BWLD 150320C00085000 C 03/20/15 85.0 63.00 66.60
BWLD 150320C00090000 C 03/20/15 90.0 58.10 61.70
BWLD 150320C00095000 C 03/20/15 95.0 53.30 56.70
BWLD 150320C00100000 C 03/20/15 100.0 48.50 52.00
BWLD 150320C00105000 C 03/20/15 105.0 43.90 47.20
BWLD 150320C00110000 C 03/20/15 110.0 39.50 42.20
BWLD 150320C00115000 C 03/20/15 115.0 35.90 37.10
BWLD 150320C00120000 C 03/20/15 120.0 31.50 32.80
BWLD 150320C00125000 C 03/20/15 125.0 27.10 29.00
BWLD 150320C00130000 C 03/20/15 130.0 22.70 25.60
BWLD 150320C00135000 C 03/20/15 135.0 19.20 20.60
BWLD 150320C00140000 C 03/20/15 140.0 16.20 17.40
BWLD 150320C00145000 C 03/20/15 145.0 13.10 14.30
BWLD 150320C00150000 C 03/20/15 150.0 10.60 11.70
BWLD 150320C00155000 C 03/20/15 155.0 8.30 9.00
BWLD 150320C00160000 C 03/20/15 160.0 6.60 7.60
BWLD 150320C00165000 C 03/20/15 165.0 5.00 6.00
BWLD 150320C00170000 C 03/20/15 170.0 3.60 4.80
BWLD 150320C00175000 C 03/20/15 175.0 2.85 3.80
BWLD 150320C00180000 C 03/20/15 180.0 2.15 2.75
BWLD 150320C00185000 C 03/20/15 185.0 1.35 2.25
BWLD 150320C00190000 C 03/20/15 190.0 1.10 1.80
BWLD 150320C00195000 C 03/20/15 195.0 0.75 1.50
BWLD 150320C00200000 C 03/20/15 200.0 0.40 1.25
BWLD 150320C00210000 C 03/20/15 210.0 0.25 0.95
BWLD 150320C00220000 C 03/20/15 220.0 0.05 0.75
BWLD 150320C00230000 C 03/20/15 230.0 0.00 1.20
BWLD 150320C00240000 C 03/20/15 240.0 0.05 0.55
BWLD 150320P00070000 P 03/20/15 70.0 0.00 0.35
BWLD 150320P00075000 P 03/20/15 75.0 0.00 0.55
BWLD 150320P00080000 P 03/20/15 80.0 0.00 0.55
BWLD 150320P00085000 P 03/20/15 85.0 0.10 0.50
BWLD 150320P00090000 P 03/20/15 90.0 0.20 0.75
BWLD 150320P00095000 P 03/20/15 95.0 0.05 1.30
BWLD 150320P00100000 P 03/20/15 100.0 0.70 1.50
BWLD 150320P00105000 P 03/20/15 105.0 0.75 1.35
BWLD 150320P00110000 P 03/20/15 110.0 1.10 1.75
BWLD 150320P00115000 P 03/20/15 115.0 1.55 2.20
BWLD 150320P00120000 P 03/20/15 120.0 2.20 2.70
BWLD 150320P00125000 P 03/20/15 125.0 3.00 3.70
BWLD 150320P00130000 P 03/20/15 130.0 3.30 4.60
BWLD 150320P00135000 P 03/20/15 135.0 5.30 6.10
BWLD 150320P00140000 P 03/20/15 140.0 6.40 7.70
BWLD 150320P00145000 P 03/20/15 145.0 8.50 9.60
BWLD 150320P00150000 P 03/20/15 150.0 10.90 12.00
BWLD 150320P00155000 P 03/20/15 155.0 13.40 14.90
BWLD 150320P00160000 P 03/20/15 160.0 16.60 17.80
BWLD 150320P00165000 P 03/20/15 165.0 20.10 21.70
BWLD 150320P00170000 P 03/20/15 170.0 23.80 25.50
BWLD 150320P00175000 P 03/20/15 175.0 27.70 29.60
BWLD 150320P00180000 P 03/20/15 180.0 31.30 34.00
BWLD 150320P00185000 P 03/20/15 185.0 36.60 38.30
BWLD 150320P00190000 P 03/20/15 190.0 40.60 42.90
BWLD 150320P00195000 P 03/20/15 195.0 45.00 48.40
BWLD 150320P00200000 P 03/20/15 200.0 49.80 53.20
BWLD 150320P00210000 P 03/20/15 210.0 59.50 63.20
BWLD 150320P00220000 P 03/20/15 220.0 69.30 73.00
BWLD 150320P00230000 P 03/20/15 230.0 78.70 82.60
BWLD 150320P00240000 P 03/20/15 240.0 89.10 92.60
BWLD 150619C00070000 C 06/19/15 70.0 78.80 81.60
BWLD 150619C00075000 C 06/19/15 75.0 73.80 76.80
BWLD 150619C00080000 C 06/19/15 80.0 69.10 72.00
BWLD 150619C00085000 C 06/19/15 85.0 64.30 67.10
BWLD 150619C00090000 C 06/19/15 90.0 59.30 62.30
BWLD 150619C00095000 C 06/19/15 95.0 54.90 57.00
BWLD 150619C00100000 C 06/19/15 100.0 50.30 52.40
BWLD 150619C00105000 C 06/19/15 105.0 45.90 47.80
BWLD 150619C00110000 C 06/19/15 110.0 41.60 44.10
BWLD 150619C00115000 C 06/19/15 115.0 37.70 39.30
BWLD 150619C00120000 C 06/19/15 120.0 33.60 35.20
BWLD 150619C00125000 C 06/19/15 125.0 29.50 32.00
BWLD 150619C00130000 C 06/19/15 130.0 25.60 28.40
BWLD 150619C00135000 C 06/19/15 135.0 22.50 24.80
BWLD 150619C00140000 C 06/19/15 140.0 19.50 20.90
BWLD 150619C00145000 C 06/19/15 145.0 16.70 18.30
BWLD 150619C00150000 C 06/19/15 150.0 14.30 15.40
BWLD 150619C00155000 C 06/19/15 155.0 11.30 14.50
BWLD 150619C00160000 C 06/19/15 160.0 10.00 12.20
BWLD 150619C00165000 C 06/19/15 165.0 8.30 9.40
BWLD 150619C00170000 C 06/19/15 170.0 6.90 7.90
BWLD 150619C00175000 C 06/19/15 175.0 5.50 6.70
BWLD 150619C00180000 C 06/19/15 180.0 4.60 5.70
BWLD 150619C00185000 C 06/19/15 185.0 3.70 5.20
BWLD 150619C00190000 C 06/19/15 190.0 2.90 4.10
BWLD 150619C00195000 C 06/19/15 195.0 2.50 3.50
BWLD 150619P00070000 P 06/19/15 70.0 0.15 0.65
BWLD 150619P00075000 P 06/19/15 75.0 0.05 1.40
BWLD 150619P00080000 P 06/19/15 80.0 0.40 1.15
BWLD 150619P00085000 P 06/19/15 85.0 0.60 1.35
BWLD 150619P00090000 P 06/19/15 90.0 0.80 1.55
BWLD 150619P00095000 P 06/19/15 95.0 1.10 1.85
BWLD 150619P00100000 P 06/19/15 100.0 1.50 2.25
BWLD 150619P00105000 P 06/19/15 105.0 1.95 2.70
BWLD 150619P00110000 P 06/19/15 110.0 2.55 3.20
BWLD 150619P00115000 P 06/19/15 115.0 3.00 4.10
BWLD 150619P00120000 P 06/19/15 120.0 4.00 5.00
BWLD 150619P00125000 P 06/19/15 125.0 5.10 6.20
BWLD 150619P00130000 P 06/19/15 130.0 6.40 7.50
BWLD 150619P00135000 P 06/19/15 135.0 6.50 9.30
BWLD 150619P00140000 P 06/19/15 140.0 9.80 11.30
BWLD 150619P00145000 P 06/19/15 145.0 11.90 13.10
BWLD 150619P00150000 P 06/19/15 150.0 13.00 15.80
BWLD 150619P00155000 P 06/19/15 155.0 17.10 18.20
BWLD 150619P00160000 P 06/19/15 160.0 20.10 21.30
BWLD 150619P00165000 P 06/19/15 165.0 22.90 24.90
BWLD 150619P00170000 P 06/19/15 170.0 26.80 28.10
BWLD 150619P00175000 P 06/19/15 175.0 30.50 32.00
BWLD 150619P00180000 P 06/19/15 180.0 33.70 36.30
BWLD 150619P00185000 P 06/19/15 185.0 38.50 40.10
BWLD 150619P00190000 P 06/19/15 190.0 42.10 45.10
BWLD 150619P00195000 P 06/19/15 195.0 46.60 49.40
BWLD 160115C00070000 C 01/15/16 70.0 79.00 83.20
BWLD 160115C00075000 C 01/15/16 75.0 74.10 78.50
BWLD 160115C00080000 C 01/15/16 80.0 70.10 73.10
BWLD 160115C00085000 C 01/15/16 85.0 65.50 68.50
BWLD 160115C00090000 C 01/15/16 90.0 61.00 64.10
BWLD 160115C00095000 C 01/15/16 95.0 56.60 59.80
BWLD 160115C00100000 C 01/15/16 100.0 53.40 56.30
BWLD 160115C00105000 C 01/15/16 105.0 49.40 51.40
BWLD 160115C00110000 C 01/15/16 110.0 45.50 47.50
BWLD 160115C00115000 C 01/15/16 115.0 41.20 43.90
BWLD 160115C00120000 C 01/15/16 120.0 38.10 39.80
BWLD 160115C00125000 C 01/15/16 125.0 34.40 37.50
BWLD 160115C00130000 C 01/15/16 130.0 31.40 33.50
BWLD 160115C00135000 C 01/15/16 135.0 28.50 30.30
BWLD 160115C00140000 C 01/15/16 140.0 25.50 27.10
BWLD 160115C00145000 C 01/15/16 145.0 23.00 24.60
BWLD 160115C00150000 C 01/15/16 150.0 20.50 22.10
BWLD 160115C00155000 C 01/15/16 155.0 18.10 20.00
BWLD 160115C00160000 C 01/15/16 160.0 16.30 17.70
BWLD 160115C00165000 C 01/15/16 165.0 14.30 15.90
BWLD 160115C00170000 C 01/15/16 170.0 12.80 14.30
BWLD 160115C00175000 C 01/15/16 175.0 11.20 12.90
BWLD 160115C00180000 C 01/15/16 180.0 9.60 11.40
BWLD 160115C00185000 C 01/15/16 185.0 8.80 10.30
BWLD 160115C00190000 C 01/15/16 190.0 7.80 9.20
BWLD 160115C00195000 C 01/15/16 195.0 6.80 9.60
BWLD 160115C00200000 C 01/15/16 200.0 6.00 7.90
BWLD 160115C00210000 C 01/15/16 210.0 4.50 5.90
BWLD 160115C00220000 C 01/15/16 220.0 3.60 4.70
BWLD 160115C00230000 C 01/15/16 230.0 2.70 3.80
BWLD 160115C00240000 C 01/15/16 240.0 2.15 3.40
BWLD 160115P00070000 P 01/15/16 70.0 0.75 2.20
BWLD 160115P00075000 P 01/15/16 75.0 1.15 1.60
BWLD 160115P00080000 P 01/15/16 80.0 1.55 2.65
BWLD 160115P00085000 P 01/15/16 85.0 1.95 2.60
BWLD 160115P00090000 P 01/15/16 90.0 2.50 3.10
BWLD 160115P00095000 P 01/15/16 95.0 2.90 4.20
BWLD 160115P00100000 P 01/15/16 100.0 3.70 4.50
BWLD 160115P00105000 P 01/15/16 105.0 4.60 5.70
BWLD 160115P00110000 P 01/15/16 110.0 5.70 6.40
BWLD 160115P00115000 P 01/15/16 115.0 7.00 7.70
BWLD 160115P00120000 P 01/15/16 120.0 8.10 9.30
BWLD 160115P00125000 P 01/15/16 125.0 9.60 10.70
BWLD 160115P00130000 P 01/15/16 130.0 9.80 13.60
BWLD 160115P00135000 P 01/15/16 135.0 13.30 15.10
BWLD 160115P00140000 P 01/15/16 140.0 15.30 17.00
BWLD 160115P00145000 P 01/15/16 145.0 17.70 19.50
BWLD 160115P00150000 P 01/15/16 150.0 20.20 21.90
BWLD 160115P00155000 P 01/15/16 155.0 22.40 24.30
BWLD 160115P00160000 P 01/15/16 160.0 25.80 27.30
BWLD 160115P00165000 P 01/15/16 165.0 28.90 30.40
BWLD 160115P00170000 P 01/15/16 170.0 32.20 33.70
BWLD 160115P00175000 P 01/15/16 175.0 35.10 37.30
BWLD 160115P00180000 P 01/15/16 180.0 38.40 41.40
BWLD 160115P00185000 P 01/15/16 185.0 42.20 44.80
BWLD 160115P00190000 P 01/15/16 190.0 46.80 48.70
BWLD 160115P00195000 P 01/15/16 195.0 50.20 52.80
BWLD 160115P00200000 P 01/15/16 200.0 54.40 57.20
BWLD 160115P00210000 P 01/15/16 210.0 63.00 66.10
BWLD 160115P00220000 P 01/15/16 220.0 72.00 74.90
BWLD 160115P00230000 P 01/15/16 230.0 81.20 83.90
BWLD 160115P00240000 P 01/15/16 240.0 90.70 93.30

OPRA data is delayed 15 minutes.