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 (2015-02-27)Premium Content

Buffalo Wild Wings Inc (BWLD)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWLD 150417C00145000 C 04/17/15 145.0 32.40 35.40
BWLD 150417C00150000 C 04/17/15 150.0 27.00 30.00
BWLD 150417C00155000 C 04/17/15 155.0 22.50 25.00
BWLD 150417C00160000 C 04/17/15 160.0 17.60 20.30
BWLD 150417C00165000 C 04/17/15 165.0 12.90 15.60
BWLD 150417C00170000 C 04/17/15 170.0 8.70 11.30
BWLD 150417C00175000 C 04/17/15 175.0 5.10 5.60
BWLD 150417C00180000 C 04/17/15 180.0 2.45 2.90
BWLD 150417C00185000 C 04/17/15 185.0 1.00 1.30
BWLD 150417C00190000 C 04/17/15 190.0 0.40 0.50
BWLD 150417C00195000 C 04/17/15 195.0 0.10 0.40
BWLD 150417C00200000 C 04/17/15 200.0 0.00 0.40
BWLD 150417C00210000 C 04/17/15 210.0 0.00 0.25
BWLD 150417C00220000 C 04/17/15 220.0 0.00 0.25
BWLD 150417C00230000 C 04/17/15 230.0 0.00 0.20
BWLD 150417C00240000 C 04/17/15 240.0 0.00 0.20
BWLD 150417C00250000 C 04/17/15 250.0 0.00 0.20
BWLD 150417C00260000 C 04/17/15 260.0 0.00 0.20
BWLD 150417C00270000 C 04/17/15 270.0 0.00 0.20
BWLD 150417P00145000 P 04/17/15 145.0 0.00 0.35
BWLD 150417P00150000 P 04/17/15 150.0 0.00 0.50
BWLD 150417P00155000 P 04/17/15 155.0 0.00 0.50
BWLD 150417P00160000 P 04/17/15 160.0 0.00 0.50
BWLD 150417P00165000 P 04/17/15 165.0 0.05 0.50
BWLD 150417P00170000 P 04/17/15 170.0 0.85 1.00
BWLD 150417P00175000 P 04/17/15 175.0 2.05 2.35
BWLD 150417P00180000 P 04/17/15 180.0 4.30 4.80
BWLD 150417P00185000 P 04/17/15 185.0 6.70 8.30
BWLD 150417P00190000 P 04/17/15 190.0 10.20 12.70
BWLD 150417P00195000 P 04/17/15 195.0 14.80 17.50
BWLD 150417P00200000 P 04/17/15 200.0 19.90 22.60
BWLD 150417P00210000 P 04/17/15 210.0 29.70 32.70
BWLD 150417P00220000 P 04/17/15 220.0 39.60 43.30
BWLD 150417P00230000 P 04/17/15 230.0 49.80 52.70
BWLD 150417P00240000 P 04/17/15 240.0 59.70 63.40
BWLD 150417P00250000 P 04/17/15 250.0 69.60 73.90
BWLD 150417P00260000 P 04/17/15 260.0 79.70 84.00
BWLD 150417P00270000 P 04/17/15 270.0 89.70 93.90
BWLD 150515C00095000 C 05/15/15 95.0 81.10 85.50
BWLD 150515C00100000 C 05/15/15 100.0 76.40 80.40
BWLD 150515C00105000 C 05/15/15 105.0 71.30 75.50
BWLD 150515C00110000 C 05/15/15 110.0 66.40 70.30
BWLD 150515C00115000 C 05/15/15 115.0 62.20 65.40
BWLD 150515C00120000 C 05/15/15 120.0 57.20 60.30
BWLD 150515C00125000 C 05/15/15 125.0 52.10 55.50
BWLD 150515C00130000 C 05/15/15 130.0 47.20 50.50
BWLD 150515C00135000 C 05/15/15 135.0 42.40 45.70
BWLD 150515C00140000 C 05/15/15 140.0 37.60 40.70
BWLD 150515C00145000 C 05/15/15 145.0 33.00 36.20
BWLD 150515C00150000 C 05/15/15 150.0 28.60 31.50
BWLD 150515C00155000 C 05/15/15 155.0 24.50 27.10
BWLD 150515C00160000 C 05/15/15 160.0 20.20 22.70
BWLD 150515C00165000 C 05/15/15 165.0 16.30 18.90
BWLD 150515C00170000 C 05/15/15 170.0 12.90 15.40
BWLD 150515C00175000 C 05/15/15 175.0 9.90 11.40
BWLD 150515C00180000 C 05/15/15 180.0 7.30 8.00
BWLD 150515C00185000 C 05/15/15 185.0 5.40 5.90
BWLD 150515C00190000 C 05/15/15 190.0 3.80 4.30
BWLD 150515C00195000 C 05/15/15 195.0 2.45 3.60
BWLD 150515C00200000 C 05/15/15 200.0 1.80 2.35
BWLD 150515C00210000 C 05/15/15 210.0 0.55 1.60
BWLD 150515C00220000 C 05/15/15 220.0 0.30 0.80
BWLD 150515C00230000 C 05/15/15 230.0 0.05 0.55
BWLD 150515C00240000 C 05/15/15 240.0 0.00 0.50
BWLD 150515C00250000 C 05/15/15 250.0 0.00 0.50
BWLD 150515C00260000 C 05/15/15 260.0 0.00 0.40
BWLD 150515C00270000 C 05/15/15 270.0 0.00 0.20
BWLD 150515C00280000 C 05/15/15 280.0 0.00 0.20
BWLD 150515P00095000 P 05/15/15 95.0 0.00 0.20
BWLD 150515P00100000 P 05/15/15 100.0 0.00 0.25
BWLD 150515P00105000 P 05/15/15 105.0 0.00 0.25
BWLD 150515P00110000 P 05/15/15 110.0 0.00 0.25
BWLD 150515P00115000 P 05/15/15 115.0 0.00 0.35
BWLD 150515P00120000 P 05/15/15 120.0 0.00 0.50
BWLD 150515P00125000 P 05/15/15 125.0 0.00 0.50
BWLD 150515P00130000 P 05/15/15 130.0 0.00 0.50
BWLD 150515P00135000 P 05/15/15 135.0 0.05 0.55
BWLD 150515P00140000 P 05/15/15 140.0 0.10 0.60
BWLD 150515P00145000 P 05/15/15 145.0 0.35 0.85
BWLD 150515P00150000 P 05/15/15 150.0 0.95 1.25
BWLD 150515P00155000 P 05/15/15 155.0 1.40 1.80
BWLD 150515P00160000 P 05/15/15 160.0 2.20 2.60
BWLD 150515P00165000 P 05/15/15 165.0 3.20 3.80
BWLD 150515P00170000 P 05/15/15 170.0 4.80 5.30
BWLD 150515P00175000 P 05/15/15 175.0 6.60 7.30
BWLD 150515P00180000 P 05/15/15 180.0 9.10 9.70
BWLD 150515P00185000 P 05/15/15 185.0 12.00 12.80
BWLD 150515P00190000 P 05/15/15 190.0 15.30 16.60
BWLD 150515P00195000 P 05/15/15 195.0 17.80 20.30
BWLD 150515P00200000 P 05/15/15 200.0 21.60 24.20
BWLD 150515P00210000 P 05/15/15 210.0 30.50 33.60
BWLD 150515P00220000 P 05/15/15 220.0 40.20 43.10
BWLD 150515P00230000 P 05/15/15 230.0 49.90 53.30
BWLD 150515P00240000 P 05/15/15 240.0 59.90 63.10
BWLD 150515P00250000 P 05/15/15 250.0 69.80 73.90
BWLD 150515P00260000 P 05/15/15 260.0 79.70 83.90
BWLD 150515P00270000 P 05/15/15 270.0 89.70 93.90
BWLD 150515P00280000 P 05/15/15 280.0 99.70 104.10
BWLD 150619C00070000 C 06/19/15 70.0 106.20 110.30
BWLD 150619C00075000 C 06/19/15 75.0 101.20 105.30
BWLD 150619C00080000 C 06/19/15 80.0 96.20 100.40
BWLD 150619C00085000 C 06/19/15 85.0 91.20 95.60
BWLD 150619C00090000 C 06/19/15 90.0 86.30 90.50
BWLD 150619C00095000 C 06/19/15 95.0 81.30 85.40
BWLD 150619C00100000 C 06/19/15 100.0 76.30 80.30
BWLD 150619C00105000 C 06/19/15 105.0 71.50 75.50
BWLD 150619C00110000 C 06/19/15 110.0 66.50 70.50
BWLD 150619C00115000 C 06/19/15 115.0 61.40 65.40
BWLD 150619C00120000 C 06/19/15 120.0 57.50 60.60
BWLD 150619C00125000 C 06/19/15 125.0 52.50 55.70
BWLD 150619C00130000 C 06/19/15 130.0 47.40 51.00
BWLD 150619C00135000 C 06/19/15 135.0 42.80 46.20
BWLD 150619C00140000 C 06/19/15 140.0 38.20 41.40
BWLD 150619C00145000 C 06/19/15 145.0 33.60 36.70
BWLD 150619C00150000 C 06/19/15 150.0 29.70 32.20
BWLD 150619C00155000 C 06/19/15 155.0 25.30 28.00
BWLD 150619C00160000 C 06/19/15 160.0 21.20 24.00
BWLD 150619C00165000 C 06/19/15 165.0 17.60 20.30
BWLD 150619C00170000 C 06/19/15 170.0 14.20 17.00
BWLD 150619C00175000 C 06/19/15 175.0 11.20 12.70
BWLD 150619C00180000 C 06/19/15 180.0 8.90 9.70
BWLD 150619C00185000 C 06/19/15 185.0 6.80 7.80
BWLD 150619C00190000 C 06/19/15 190.0 5.10 5.90
BWLD 150619C00195000 C 06/19/15 195.0 3.70 4.80
BWLD 150619C00200000 C 06/19/15 200.0 2.60 3.30
BWLD 150619C00210000 C 06/19/15 210.0 0.95 1.65
BWLD 150619C00220000 C 06/19/15 220.0 0.55 0.90
BWLD 150619C00230000 C 06/19/15 230.0 0.00 0.70
BWLD 150619C00240000 C 06/19/15 240.0 0.00 0.60
BWLD 150619C00250000 C 06/19/15 250.0 0.00 0.65
BWLD 150619C00260000 C 06/19/15 260.0 0.00 0.50
BWLD 150619C00270000 C 06/19/15 270.0 0.00 0.10
BWLD 150619P00070000 P 06/19/15 70.0 0.00 0.25
BWLD 150619P00075000 P 06/19/15 75.0 0.00 0.20
BWLD 150619P00080000 P 06/19/15 80.0 0.00 0.45
BWLD 150619P00085000 P 06/19/15 85.0 0.00 0.20
BWLD 150619P00090000 P 06/19/15 90.0 0.00 0.25
BWLD 150619P00095000 P 06/19/15 95.0 0.00 0.20
BWLD 150619P00100000 P 06/19/15 100.0 0.00 0.50
BWLD 150619P00105000 P 06/19/15 105.0 0.00 0.50
BWLD 150619P00110000 P 06/19/15 110.0 0.00 0.50
BWLD 150619P00115000 P 06/19/15 115.0 0.00 0.50
BWLD 150619P00120000 P 06/19/15 120.0 0.00 1.50
BWLD 150619P00125000 P 06/19/15 125.0 0.00 0.55
BWLD 150619P00130000 P 06/19/15 130.0 0.00 0.60
BWLD 150619P00135000 P 06/19/15 135.0 0.35 0.80
BWLD 150619P00140000 P 06/19/15 140.0 0.40 1.05
BWLD 150619P00145000 P 06/19/15 145.0 0.75 1.50
BWLD 150619P00150000 P 06/19/15 150.0 1.40 2.00
BWLD 150619P00155000 P 06/19/15 155.0 2.35 2.70
BWLD 150619P00160000 P 06/19/15 160.0 3.00 3.70
BWLD 150619P00165000 P 06/19/15 165.0 4.20 5.20
BWLD 150619P00170000 P 06/19/15 170.0 5.80 6.80
BWLD 150619P00175000 P 06/19/15 175.0 7.80 8.80
BWLD 150619P00180000 P 06/19/15 180.0 10.30 11.40
BWLD 150619P00185000 P 06/19/15 185.0 13.20 14.30
BWLD 150619P00190000 P 06/19/15 190.0 16.50 17.50
BWLD 150619P00195000 P 06/19/15 195.0 20.20 21.40
BWLD 150619P00200000 P 06/19/15 200.0 22.50 25.20
BWLD 150619P00210000 P 06/19/15 210.0 31.10 34.10
BWLD 150619P00220000 P 06/19/15 220.0 40.30 43.30
BWLD 150619P00230000 P 06/19/15 230.0 49.80 53.30
BWLD 150619P00240000 P 06/19/15 240.0 59.80 63.10
BWLD 150619P00250000 P 06/19/15 250.0 69.80 73.80
BWLD 150619P00260000 P 06/19/15 260.0 79.80 83.90
BWLD 150619P00270000 P 06/19/15 270.0 89.70 93.80
BWLD 150918C00100000 C 09/18/15 100.0 76.80 80.80
BWLD 150918C00105000 C 09/18/15 105.0 72.00 75.90
BWLD 150918C00110000 C 09/18/15 110.0 67.10 71.10
BWLD 150918C00115000 C 09/18/15 115.0 62.30 66.30
BWLD 150918C00120000 C 09/18/15 120.0 57.50 61.50
BWLD 150918C00125000 C 09/18/15 125.0 52.90 56.90
BWLD 150918C00130000 C 09/18/15 130.0 48.30 52.30
BWLD 150918C00135000 C 09/18/15 135.0 45.30 47.90
BWLD 150918C00140000 C 09/18/15 140.0 41.10 43.60
BWLD 150918C00145000 C 09/18/15 145.0 36.90 39.40
BWLD 150918C00150000 C 09/18/15 150.0 32.80 35.60
BWLD 150918C00155000 C 09/18/15 155.0 28.90 31.70
BWLD 150918C00160000 C 09/18/15 160.0 25.50 28.10
BWLD 150918C00165000 C 09/18/15 165.0 22.30 24.10
BWLD 150918C00170000 C 09/18/15 170.0 19.00 21.10
BWLD 150918C00175000 C 09/18/15 175.0 16.60 18.50
BWLD 150918C00180000 C 09/18/15 180.0 14.00 16.00
BWLD 150918C00185000 C 09/18/15 185.0 11.70 13.90
BWLD 150918C00190000 C 09/18/15 190.0 9.70 11.90
BWLD 150918C00195000 C 09/18/15 195.0 7.90 10.20
BWLD 150918C00200000 C 09/18/15 200.0 6.50 8.70
BWLD 150918C00210000 C 09/18/15 210.0 4.30 6.30
BWLD 150918C00220000 C 09/18/15 220.0 2.80 5.00
BWLD 150918C00230000 C 09/18/15 230.0 0.25 4.80
BWLD 150918C00240000 C 09/18/15 240.0 1.00 1.70
BWLD 150918C00250000 C 09/18/15 250.0 0.60 1.65
BWLD 150918C00260000 C 09/18/15 260.0 0.00 2.95
BWLD 150918C00270000 C 09/18/15 270.0 0.25 0.55
BWLD 150918P00100000 P 09/18/15 100.0 0.00 0.55
BWLD 150918P00105000 P 09/18/15 105.0 0.00 0.70
BWLD 150918P00110000 P 09/18/15 110.0 0.00 2.35
BWLD 150918P00115000 P 09/18/15 115.0 0.00 2.50
BWLD 150918P00120000 P 09/18/15 120.0 0.00 2.75
BWLD 150918P00125000 P 09/18/15 125.0 0.00 2.10
BWLD 150918P00130000 P 09/18/15 130.0 0.00 4.10
BWLD 150918P00135000 P 09/18/15 135.0 1.30 3.00
BWLD 150918P00140000 P 09/18/15 140.0 1.40 3.70
BWLD 150918P00145000 P 09/18/15 145.0 2.90 4.10
BWLD 150918P00150000 P 09/18/15 150.0 4.00 5.60
BWLD 150918P00155000 P 09/18/15 155.0 4.90 6.90
BWLD 150918P00160000 P 09/18/15 160.0 6.20 8.10
BWLD 150918P00165000 P 09/18/15 165.0 7.80 10.10
BWLD 150918P00170000 P 09/18/15 170.0 9.70 11.20
BWLD 150918P00175000 P 09/18/15 175.0 12.00 13.60
BWLD 150918P00180000 P 09/18/15 180.0 14.50 16.50
BWLD 150918P00185000 P 09/18/15 185.0 17.30 19.20
BWLD 150918P00190000 P 09/18/15 190.0 20.40 22.30
BWLD 150918P00195000 P 09/18/15 195.0 23.80 25.60
BWLD 150918P00200000 P 09/18/15 200.0 27.50 29.00
BWLD 150918P00210000 P 09/18/15 210.0 34.20 36.80
BWLD 150918P00220000 P 09/18/15 220.0 42.50 45.80
BWLD 150918P00230000 P 09/18/15 230.0 51.40 54.30
BWLD 150918P00240000 P 09/18/15 240.0 60.70 63.70
BWLD 150918P00250000 P 09/18/15 250.0 70.20 74.30
BWLD 150918P00260000 P 09/18/15 260.0 79.90 84.10
BWLD 150918P00270000 P 09/18/15 270.0 89.90 94.00
BWLD 160115C00070000 C 01/15/16 70.0 107.10 110.90
BWLD 160115C00075000 C 01/15/16 75.0 102.00 106.00
BWLD 160115C00080000 C 01/15/16 80.0 97.10 101.20
BWLD 160115C00085000 C 01/15/16 85.0 92.50 96.30
BWLD 160115C00090000 C 01/15/16 90.0 87.60 91.40
BWLD 160115C00095000 C 01/15/16 95.0 82.80 86.60
BWLD 160115C00100000 C 01/15/16 100.0 77.80 82.30
BWLD 160115C00105000 C 01/15/16 105.0 73.30 77.10
BWLD 160115C00110000 C 01/15/16 110.0 69.80 72.50
BWLD 160115C00115000 C 01/15/16 115.0 64.90 67.90
BWLD 160115C00120000 C 01/15/16 120.0 60.00 63.50
BWLD 160115C00125000 C 01/15/16 125.0 56.10 59.20
BWLD 160115C00130000 C 01/15/16 130.0 51.50 55.00
BWLD 160115C00135000 C 01/15/16 135.0 47.10 50.90
BWLD 160115C00140000 C 01/15/16 140.0 43.70 46.80
BWLD 160115C00145000 C 01/15/16 145.0 40.20 43.00
BWLD 160115C00150000 C 01/15/16 150.0 36.40 39.30
BWLD 160115C00155000 C 01/15/16 155.0 32.80 35.90
BWLD 160115C00160000 C 01/15/16 160.0 29.40 32.60
BWLD 160115C00165000 C 01/15/16 165.0 26.50 29.50
BWLD 160115C00170000 C 01/15/16 170.0 23.50 26.60
BWLD 160115C00175000 C 01/15/16 175.0 20.70 23.90
BWLD 160115C00180000 C 01/15/16 180.0 18.20 21.50
BWLD 160115C00185000 C 01/15/16 185.0 15.80 19.30
BWLD 160115C00190000 C 01/15/16 190.0 14.50 17.30
BWLD 160115C00195000 C 01/15/16 195.0 12.10 15.50
BWLD 160115C00200000 C 01/15/16 200.0 11.10 13.90
BWLD 160115C00210000 C 01/15/16 210.0 7.60 11.10
BWLD 160115C00220000 C 01/15/16 220.0 5.60 9.00
BWLD 160115C00230000 C 01/15/16 230.0 4.70 5.90
BWLD 160115C00240000 C 01/15/16 240.0 3.30 5.30
BWLD 160115C00250000 C 01/15/16 250.0 1.00 4.40
BWLD 160115C00260000 C 01/15/16 260.0 0.25 3.70
BWLD 160115C00270000 C 01/15/16 270.0 0.25 3.10
BWLD 160115P00070000 P 01/15/16 70.0 0.00 0.25
BWLD 160115P00075000 P 01/15/16 75.0 0.00 1.05
BWLD 160115P00080000 P 01/15/16 80.0 0.25 1.25
BWLD 160115P00085000 P 01/15/16 85.0 0.05 1.30
BWLD 160115P00090000 P 01/15/16 90.0 0.10 1.05
BWLD 160115P00095000 P 01/15/16 95.0 0.35 2.40
BWLD 160115P00100000 P 01/15/16 100.0 0.50 1.35
BWLD 160115P00105000 P 01/15/16 105.0 0.80 2.05
BWLD 160115P00110000 P 01/15/16 110.0 1.20 2.00
BWLD 160115P00115000 P 01/15/16 115.0 1.60 2.05
BWLD 160115P00120000 P 01/15/16 120.0 1.95 4.30
BWLD 160115P00125000 P 01/15/16 125.0 1.80 4.90
BWLD 160115P00130000 P 01/15/16 130.0 2.25 5.70
BWLD 160115P00135000 P 01/15/16 135.0 3.90 6.60
BWLD 160115P00140000 P 01/15/16 140.0 3.60 7.10
BWLD 160115P00145000 P 01/15/16 145.0 5.30 8.50
BWLD 160115P00150000 P 01/15/16 150.0 6.60 8.10
BWLD 160115P00155000 P 01/15/16 155.0 8.50 11.20
BWLD 160115P00160000 P 01/15/16 160.0 10.20 12.50
BWLD 160115P00165000 P 01/15/16 165.0 12.00 14.50
BWLD 160115P00170000 P 01/15/16 170.0 14.00 16.70
BWLD 160115P00175000 P 01/15/16 175.0 16.30 19.00
BWLD 160115P00180000 P 01/15/16 180.0 18.20 21.50
BWLD 160115P00185000 P 01/15/16 185.0 21.00 24.20
BWLD 160115P00190000 P 01/15/16 190.0 24.00 27.20
BWLD 160115P00195000 P 01/15/16 195.0 27.20 30.20
BWLD 160115P00200000 P 01/15/16 200.0 30.70 33.60
BWLD 160115P00210000 P 01/15/16 210.0 38.10 40.70
BWLD 160115P00220000 P 01/15/16 220.0 45.20 48.20
BWLD 160115P00230000 P 01/15/16 230.0 53.60 56.50
BWLD 160115P00240000 P 01/15/16 240.0 62.40 66.00
BWLD 160115P00250000 P 01/15/16 250.0 71.60 74.80
BWLD 160115P00260000 P 01/15/16 260.0 81.20 83.80
BWLD 160115P00270000 P 01/15/16 270.0 90.70 93.40
BWLD 170120C00085000 C 01/20/17 85.0 95.30 99.30
BWLD 170120C00090000 C 01/20/17 90.0 91.00 95.10
BWLD 170120C00095000 C 01/20/17 95.0 86.00 90.50
BWLD 170120C00100000 C 01/20/17 100.0 81.60 86.00
BWLD 170120C00105000 C 01/20/17 105.0 77.50 82.00
BWLD 170120C00110000 C 01/20/17 110.0 74.60 77.90
BWLD 170120C00115000 C 01/20/17 115.0 70.50 74.00
BWLD 170120C00120000 C 01/20/17 120.0 66.60 70.00
BWLD 170120C00125000 C 01/20/17 125.0 62.70 66.20
BWLD 170120C00130000 C 01/20/17 130.0 59.00 62.50
BWLD 170120C00135000 C 01/20/17 135.0 55.50 58.90
BWLD 170120C00140000 C 01/20/17 140.0 52.00 55.50
BWLD 170120C00145000 C 01/20/17 145.0 48.60 52.20
BWLD 170120C00150000 C 01/20/17 150.0 45.30 49.00
BWLD 170120C00155000 C 01/20/17 155.0 42.20 46.00
BWLD 170120C00160000 C 01/20/17 160.0 39.30 43.00
BWLD 170120C00165000 C 01/20/17 165.0 36.70 40.30
BWLD 170120C00170000 C 01/20/17 170.0 34.00 37.70
BWLD 170120C00175000 C 01/20/17 175.0 31.50 35.20
BWLD 170120C00180000 C 01/20/17 180.0 29.10 32.90
BWLD 170120C00185000 C 01/20/17 185.0 26.80 30.70
BWLD 170120C00190000 C 01/20/17 190.0 24.70 28.70
BWLD 170120C00195000 C 01/20/17 195.0 22.70 26.70
BWLD 170120C00200000 C 01/20/17 200.0 20.90 24.90
BWLD 170120C00210000 C 01/20/17 210.0 17.60 21.70
BWLD 170120C00220000 C 01/20/17 220.0 14.70 18.90
BWLD 170120C00230000 C 01/20/17 230.0 12.50 16.50
BWLD 170120C00240000 C 01/20/17 240.0 10.20 14.40
BWLD 170120C00250000 C 01/20/17 250.0 8.50 12.60
BWLD 170120C00260000 C 01/20/17 260.0 6.90 11.10
BWLD 170120C00270000 C 01/20/17 270.0 5.50 9.80
BWLD 170120P00085000 P 01/20/17 85.0 0.55 3.00
BWLD 170120P00090000 P 01/20/17 90.0 0.10 3.30
BWLD 170120P00095000 P 01/20/17 95.0 1.00 5.50
BWLD 170120P00100000 P 01/20/17 100.0 1.70 6.00
BWLD 170120P00105000 P 01/20/17 105.0 2.20 5.50
BWLD 170120P00110000 P 01/20/17 110.0 3.00 7.50
BWLD 170120P00115000 P 01/20/17 115.0 4.00 8.30
BWLD 170120P00120000 P 01/20/17 120.0 5.00 9.30
BWLD 170120P00125000 P 01/20/17 125.0 6.00 10.40
BWLD 170120P00130000 P 01/20/17 130.0 7.20 11.50
BWLD 170120P00135000 P 01/20/17 135.0 8.70 12.90
BWLD 170120P00140000 P 01/20/17 140.0 10.10 14.30
BWLD 170120P00145000 P 01/20/17 145.0 11.70 15.90
BWLD 170120P00150000 P 01/20/17 150.0 13.30 16.20
BWLD 170120P00155000 P 01/20/17 155.0 15.30 18.50
BWLD 170120P00160000 P 01/20/17 160.0 17.50 21.50
BWLD 170120P00165000 P 01/20/17 165.0 20.50 22.50
BWLD 170120P00170000 P 01/20/17 170.0 21.80 25.90
BWLD 170120P00175000 P 01/20/17 175.0 24.30 28.40
BWLD 170120P00180000 P 01/20/17 180.0 26.80 30.90
BWLD 170120P00185000 P 01/20/17 185.0 29.70 32.60
BWLD 170120P00190000 P 01/20/17 190.0 32.60 35.60
BWLD 170120P00195000 P 01/20/17 195.0 35.70 39.50
BWLD 170120P00200000 P 01/20/17 200.0 39.00 42.70
BWLD 170120P00210000 P 01/20/17 210.0 45.60 48.60
BWLD 170120P00220000 P 01/20/17 220.0 52.80 56.40
BWLD 170120P00230000 P 01/20/17 230.0 60.40 64.00
BWLD 170120P00240000 P 01/20/17 240.0 68.50 72.50
BWLD 170120P00250000 P 01/20/17 250.0 76.70 80.50
BWLD 170120P00260000 P 01/20/17 260.0 85.40 89.30
BWLD 170120P00270000 P 01/20/17 270.0 94.10 98.00

OPRA data is delayed 15 minutes.