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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CF 160930C00014500 C 09/30/16 14.5 7.50 9.15
CF 160930C00015000 C 09/30/16 15.0 6.35 8.70
CF 160930C00015500 C 09/30/16 15.5 6.00 8.15
CF 160930C00016000 C 09/30/16 16.0 6.15 7.55
CF 160930C00016500 C 09/30/16 16.5 5.65 7.05
CF 160930C00017000 C 09/30/16 17.0 5.15 6.10
CF 160930C00017500 C 09/30/16 17.5 4.70 5.90
CF 160930C00018000 C 09/30/16 18.0 4.35 4.85
CF 160930C00018500 C 09/30/16 18.5 3.75 4.35
CF 160930C00019000 C 09/30/16 19.0 3.35 3.80
CF 160930C00019500 C 09/30/16 19.5 3.05 3.35
CF 160930C00020000 C 09/30/16 20.0 2.62 2.70
CF 160930C00020500 C 09/30/16 20.5 2.11 2.24
CF 160930C00021000 C 09/30/16 21.0 1.67 1.72
CF 160930C00021500 C 09/30/16 21.5 1.19 1.31
CF 160930C00022000 C 09/30/16 22.0 0.80 0.92
CF 160930C00022500 C 09/30/16 22.5 0.56 0.59
CF 160930C00023000 C 09/30/16 23.0 0.33 0.35
CF 160930C00023500 C 09/30/16 23.5 0.17 0.20
CF 160930C00024000 C 09/30/16 24.0 0.08 0.11
CF 160930C00024500 C 09/30/16 24.5 0.03 0.07
CF 160930C00025000 C 09/30/16 25.0 0.01 0.03
CF 160930C00025500 C 09/30/16 25.5 0.00 0.06
CF 160930C00026000 C 09/30/16 26.0 0.00 0.04
CF 160930C00026500 C 09/30/16 26.5 0.00 0.15
CF 160930C00027000 C 09/30/16 27.0 0.00 0.16
CF 160930C00027500 C 09/30/16 27.5 0.00 0.23
CF 160930C00028000 C 09/30/16 28.0 0.00 0.05
CF 160930C00028500 C 09/30/16 28.5 0.00 0.74
CF 160930C00029000 C 09/30/16 29.0 0.00 0.23
CF 160930C00029500 C 09/30/16 29.5 0.00 0.74
CF 160930C00030000 C 09/30/16 30.0 0.00 0.13
CF 160930C00030500 C 09/30/16 30.5 0.00 0.23
CF 160930C00031000 C 09/30/16 31.0 0.00 0.73
CF 160930C00031500 C 09/30/16 31.5 0.00 0.73
CF 160930C00032000 C 09/30/16 32.0 0.00 0.22
CF 160930C00032500 C 09/30/16 32.5 0.00 0.36
CF 160930C00033000 C 09/30/16 33.0 0.00 0.33
CF 160930C00033500 C 09/30/16 33.5 0.00 0.50
CF 160930C00034000 C 09/30/16 34.0 0.00 0.48
CF 160930C00034500 C 09/30/16 34.5 0.00 0.50
CF 160930C00035000 C 09/30/16 35.0 0.00 0.25
CF 160930P00014500 P 09/30/16 14.5 0.00 0.50
CF 160930P00015000 P 09/30/16 15.0 0.00 0.23
CF 160930P00015500 P 09/30/16 15.5 0.00 0.50
CF 160930P00016000 P 09/30/16 16.0 0.00 0.24
CF 160930P00016500 P 09/30/16 16.5 0.00 0.24
CF 160930P00017000 P 09/30/16 17.0 0.00 0.21
CF 160930P00017500 P 09/30/16 17.5 0.00 0.22
CF 160930P00018000 P 09/30/16 18.0 0.00 0.24
CF 160930P00018500 P 09/30/16 18.5 0.00 0.24
CF 160930P00019000 P 09/30/16 19.0 0.00 0.42
CF 160930P00019500 P 09/30/16 19.5 0.00 0.06
CF 160930P00020000 P 09/30/16 20.0 0.00 0.04
CF 160930P00020500 P 09/30/16 20.5 0.03 0.06
CF 160930P00021000 P 09/30/16 21.0 0.06 0.09
CF 160930P00021500 P 09/30/16 21.5 0.13 0.14
CF 160930P00022000 P 09/30/16 22.0 0.25 0.27
CF 160930P00022500 P 09/30/16 22.5 0.43 0.46
CF 160930P00023000 P 09/30/16 23.0 0.70 0.73
CF 160930P00023500 P 09/30/16 23.5 1.04 1.08
CF 160930P00024000 P 09/30/16 24.0 1.44 1.49
CF 160930P00024500 P 09/30/16 24.5 1.88 1.96
CF 160930P00025000 P 09/30/16 25.0 2.36 2.43
CF 160930P00025500 P 09/30/16 25.5 2.85 2.94
CF 160930P00026000 P 09/30/16 26.0 3.30 3.55
CF 160930P00026500 P 09/30/16 26.5 3.70 4.25
CF 160930P00027000 P 09/30/16 27.0 4.20 4.80
CF 160930P00027500 P 09/30/16 27.5 4.75 5.30
CF 160930P00028000 P 09/30/16 28.0 4.90 5.90
CF 160930P00028500 P 09/30/16 28.5 5.40 6.30
CF 160930P00029000 P 09/30/16 29.0 5.75 6.85
CF 160930P00029500 P 09/30/16 29.5 6.20 7.35
CF 160930P00030000 P 09/30/16 30.0 7.00 7.85
CF 160930P00030500 P 09/30/16 30.5 7.20 8.55
CF 160930P00031000 P 09/30/16 31.0 7.40 9.95
CF 160930P00031500 P 09/30/16 31.5 7.45 11.25
CF 160930P00032000 P 09/30/16 32.0 8.40 11.80
CF 160930P00032500 P 09/30/16 32.5 8.90 12.00
CF 160930P00033000 P 09/30/16 33.0 9.40 11.85
CF 160930P00033500 P 09/30/16 33.5 9.85 13.05
CF 160930P00034000 P 09/30/16 34.0 10.40 13.40
CF 160930P00034500 P 09/30/16 34.5 10.55 14.30
CF 160930P00035000 P 09/30/16 35.0 11.40 13.05
CF 161007C00015000 C 10/07/16 15.0 7.15 9.55
CF 161007C00016000 C 10/07/16 16.0 6.20 8.00
CF 161007C00017000 C 10/07/16 17.0 5.10 6.85
CF 161007C00017500 C 10/07/16 17.5 4.85 5.65
CF 161007C00018000 C 10/07/16 18.0 4.15 4.90
CF 161007C00018500 C 10/07/16 18.5 3.70 4.40
CF 161007C00019000 C 10/07/16 19.0 3.35 3.95
CF 161007C00019500 C 10/07/16 19.5 3.05 3.45
CF 161007C00020000 C 10/07/16 20.0 2.68 3.10
CF 161007C00020500 C 10/07/16 20.5 2.16 2.34
CF 161007C00021000 C 10/07/16 21.0 1.70 1.87
CF 161007C00021500 C 10/07/16 21.5 1.31 1.47
CF 161007C00022000 C 10/07/16 22.0 1.02 1.13
CF 161007C00022500 C 10/07/16 22.5 0.76 0.81
CF 161007C00023000 C 10/07/16 23.0 0.52 0.56
CF 161007C00023500 C 10/07/16 23.5 0.34 0.39
CF 161007C00024000 C 10/07/16 24.0 0.19 0.24
CF 161007C00024500 C 10/07/16 24.5 0.10 0.20
CF 161007C00025000 C 10/07/16 25.0 0.05 0.10
CF 161007C00025500 C 10/07/16 25.5 0.03 0.07
CF 161007C00026000 C 10/07/16 26.0 0.00 0.34
CF 161007C00026500 C 10/07/16 26.5 0.00 0.50
CF 161007C00027000 C 10/07/16 27.0 0.00 0.50
CF 161007C00027500 C 10/07/16 27.5 0.00 0.50
CF 161007C00028000 C 10/07/16 28.0 0.00 0.10
CF 161007C00028500 C 10/07/16 28.5 0.00 0.50
CF 161007C00029000 C 10/07/16 29.0 0.00 0.50
CF 161007C00029500 C 10/07/16 29.5 0.00 0.50
CF 161007C00030000 C 10/07/16 30.0 0.00 0.08
CF 161007C00030500 C 10/07/16 30.5 0.00 0.50
CF 161007C00031000 C 10/07/16 31.0 0.00 0.50
CF 161007C00031500 C 10/07/16 31.5 0.00 1.01
CF 161007C00032000 C 10/07/16 32.0 0.00 0.22
CF 161007C00032500 C 10/07/16 32.5 0.00 1.01
CF 161007C00033000 C 10/07/16 33.0 0.00 0.50
CF 161007C00033500 C 10/07/16 33.5 0.00 1.14
CF 161007C00034000 C 10/07/16 34.0 0.00 0.70
CF 161007C00034500 C 10/07/16 34.5 0.00 0.70
CF 161007C00035000 C 10/07/16 35.0 0.00 0.50
CF 161007P00015000 P 10/07/16 15.0 0.00 0.23
CF 161007P00016000 P 10/07/16 16.0 0.00 1.54
CF 161007P00017000 P 10/07/16 17.0 0.00 2.13
CF 161007P00017500 P 10/07/16 17.5 0.00 0.29
CF 161007P00018000 P 10/07/16 18.0 0.00 0.50
CF 161007P00018500 P 10/07/16 18.5 0.00 0.50
CF 161007P00019000 P 10/07/16 19.0 0.00 0.50
CF 161007P00019500 P 10/07/16 19.5 0.00 0.34
CF 161007P00020000 P 10/07/16 20.0 0.00 0.24
CF 161007P00020500 P 10/07/16 20.5 0.10 0.35
CF 161007P00021000 P 10/07/16 21.0 0.17 0.21
CF 161007P00021500 P 10/07/16 21.5 0.29 0.32
CF 161007P00022000 P 10/07/16 22.0 0.43 0.47
CF 161007P00022500 P 10/07/16 22.5 0.63 0.67
CF 161007P00023000 P 10/07/16 23.0 0.87 0.94
CF 161007P00023500 P 10/07/16 23.5 1.18 1.28
CF 161007P00024000 P 10/07/16 24.0 1.57 1.62
CF 161007P00024500 P 10/07/16 24.5 1.96 2.05
CF 161007P00025000 P 10/07/16 25.0 2.42 2.49
CF 161007P00025500 P 10/07/16 25.5 2.83 3.20
CF 161007P00026000 P 10/07/16 26.0 3.15 3.70
CF 161007P00026500 P 10/07/16 26.5 3.65 4.50
CF 161007P00027000 P 10/07/16 27.0 4.15 4.70
CF 161007P00027500 P 10/07/16 27.5 4.65 5.40
CF 161007P00028000 P 10/07/16 28.0 5.15 5.80
CF 161007P00028500 P 10/07/16 28.5 5.65 6.25
CF 161007P00029000 P 10/07/16 29.0 5.75 7.00
CF 161007P00029500 P 10/07/16 29.5 6.10 7.35
CF 161007P00030000 P 10/07/16 30.0 6.80 8.85
CF 161007P00030500 P 10/07/16 30.5 6.95 9.35
CF 161007P00031000 P 10/07/16 31.0 6.50 10.75
CF 161007P00031500 P 10/07/16 31.5 7.00 10.50
CF 161007P00032000 P 10/07/16 32.0 7.55 11.75
CF 161007P00032500 P 10/07/16 32.5 8.00 12.00
CF 161007P00033000 P 10/07/16 33.0 8.50 12.35
CF 161007P00033500 P 10/07/16 33.5 9.05 13.00
CF 161007P00034000 P 10/07/16 34.0 9.50 13.15
CF 161007P00034500 P 10/07/16 34.5 10.00 14.00
CF 161007P00035000 P 10/07/16 35.0 11.15 13.35
CF 161014C00015000 C 10/14/16 15.0 7.15 8.60
CF 161014C00016000 C 10/14/16 16.0 5.90 7.30
CF 161014C00016500 C 10/14/16 16.5 5.75 7.15
CF 161014C00017000 C 10/14/16 17.0 5.00 5.85
CF 161014C00017500 C 10/14/16 17.5 4.65 5.45
CF 161014C00018000 C 10/14/16 18.0 4.30 4.95
CF 161014C00019000 C 10/14/16 19.0 3.20 3.95
CF 161014C00019500 C 10/14/16 19.5 3.05 3.45
CF 161014C00020000 C 10/14/16 20.0 2.73 3.05
CF 161014C00020500 C 10/14/16 20.5 2.29 2.38
CF 161014C00021000 C 10/14/16 21.0 1.91 1.99
CF 161014C00021500 C 10/14/16 21.5 1.53 1.60
CF 161014C00022000 C 10/14/16 22.0 1.20 1.27
CF 161014C00022500 C 10/14/16 22.5 0.91 0.95
CF 161014C00023000 C 10/14/16 23.0 0.67 0.70
CF 161014C00023500 C 10/14/16 23.5 0.47 0.51
CF 161014C00024000 C 10/14/16 24.0 0.33 0.36
CF 161014C00024500 C 10/14/16 24.5 0.20 0.26
CF 161014C00025000 C 10/14/16 25.0 0.11 0.21
CF 161014C00025500 C 10/14/16 25.5 0.07 0.14
CF 161014C00026000 C 10/14/16 26.0 0.00 0.34
CF 161014C00026500 C 10/14/16 26.5 0.00 0.14
CF 161014C00027000 C 10/14/16 27.0 0.00 0.50
CF 161014C00027500 C 10/14/16 27.5 0.00 0.08
CF 161014C00028000 C 10/14/16 28.0 0.00 0.06
CF 161014C00028500 C 10/14/16 28.5 0.00 0.50
CF 161014C00029000 C 10/14/16 29.0 0.00 0.50
CF 161014C00029500 C 10/14/16 29.5 0.00 0.50
CF 161014C00030000 C 10/14/16 30.0 0.00 0.15
CF 161014C00030500 C 10/14/16 30.5 0.00 0.70
CF 161014C00031000 C 10/14/16 31.0 0.00 0.89
CF 161014C00031500 C 10/14/16 31.5 0.00 0.70
CF 161014C00032000 C 10/14/16 32.0 0.00 0.37
CF 161014C00032500 C 10/14/16 32.5 0.00 0.70
CF 161014C00033000 C 10/14/16 33.0 0.00 0.53
CF 161014C00033500 C 10/14/16 33.5 0.00 0.50
CF 161014C00034000 C 10/14/16 34.0 0.00 0.70
CF 161014C00034500 C 10/14/16 34.5 0.00 0.50
CF 161014C00035000 C 10/14/16 35.0 0.00 0.50
CF 161014P00015000 P 10/14/16 15.0 0.00 0.23
CF 161014P00016000 P 10/14/16 16.0 0.00 1.54
CF 161014P00016500 P 10/14/16 16.5 0.00 0.50
CF 161014P00017000 P 10/14/16 17.0 0.00 0.70
CF 161014P00017500 P 10/14/16 17.5 0.00 0.29
CF 161014P00018000 P 10/14/16 18.0 0.00 0.50
CF 161014P00019000 P 10/14/16 19.0 0.00 0.50
CF 161014P00019500 P 10/14/16 19.5 0.00 0.33
CF 161014P00020000 P 10/14/16 20.0 0.12 0.18
CF 161014P00020500 P 10/14/16 20.5 0.19 0.24
CF 161014P00021000 P 10/14/16 21.0 0.27 0.34
CF 161014P00021500 P 10/14/16 21.5 0.38 0.46
CF 161014P00022000 P 10/14/16 22.0 0.58 0.61
CF 161014P00022500 P 10/14/16 22.5 0.73 0.83
CF 161014P00023000 P 10/14/16 23.0 1.04 1.08
CF 161014P00023500 P 10/14/16 23.5 1.32 1.43
CF 161014P00024000 P 10/14/16 24.0 1.69 1.73
CF 161014P00024500 P 10/14/16 24.5 2.05 2.18
CF 161014P00025000 P 10/14/16 25.0 2.49 2.60
CF 161014P00025500 P 10/14/16 25.5 2.90 3.25
CF 161014P00026000 P 10/14/16 26.0 3.25 3.60
CF 161014P00026500 P 10/14/16 26.5 3.65 4.35
CF 161014P00027000 P 10/14/16 27.0 4.15 4.75
CF 161014P00027500 P 10/14/16 27.5 4.70 5.40
CF 161014P00028000 P 10/14/16 28.0 5.15 6.35
CF 161014P00028500 P 10/14/16 28.5 5.65 6.30
CF 161014P00029000 P 10/14/16 29.0 6.20 6.80
CF 161014P00029500 P 10/14/16 29.5 6.25 7.25
CF 161014P00030000 P 10/14/16 30.0 6.95 7.95
CF 161014P00030500 P 10/14/16 30.5 7.15 8.65
CF 161014P00031000 P 10/14/16 31.0 6.50 9.65
CF 161014P00031500 P 10/14/16 31.5 7.00 10.20
CF 161014P00032000 P 10/14/16 32.0 7.50 10.70
CF 161014P00032500 P 10/14/16 32.5 7.90 10.50
CF 161014P00033000 P 10/14/16 33.0 8.55 12.50
CF 161014P00033500 P 10/14/16 33.5 9.05 12.05
CF 161014P00034000 P 10/14/16 34.0 9.85 13.50
CF 161014P00034500 P 10/14/16 34.5 10.10 13.20
CF 161014P00035000 P 10/14/16 35.0 11.10 13.90
CF 161021C00012500 C 10/21/16 12.5 9.75 11.00
CF 161021C00015000 C 10/21/16 15.0 7.25 8.50
CF 161021C00016500 C 10/21/16 16.5 5.85 6.35
CF 161021C00017000 C 10/21/16 17.0 5.35 5.80
CF 161021C00017500 C 10/21/16 17.5 4.90 5.30
CF 161021C00018000 C 10/21/16 18.0 4.40 4.90
CF 161021C00018500 C 10/21/16 18.5 3.90 4.45
CF 161021C00019000 C 10/21/16 19.0 3.40 4.00
CF 161021C00019500 C 10/21/16 19.5 3.05 3.50
CF 161021C00020000 C 10/21/16 20.0 2.82 3.05
CF 161021C00020500 C 10/21/16 20.5 2.35 2.46
CF 161021C00021000 C 10/21/16 21.0 2.01 2.07
CF 161021C00021500 C 10/21/16 21.5 1.66 1.70
CF 161021C00022000 C 10/21/16 22.0 1.34 1.37
CF 161021C00022500 C 10/21/16 22.5 1.06 1.08
CF 161021C00023000 C 10/21/16 23.0 0.81 0.84
CF 161021C00023500 C 10/21/16 23.5 0.61 0.64
CF 161021C00024000 C 10/21/16 24.0 0.45 0.47
CF 161021C00024500 C 10/21/16 24.5 0.32 0.35
CF 161021C00025000 C 10/21/16 25.0 0.23 0.25
CF 161021C00025500 C 10/21/16 25.5 0.16 0.18
CF 161021C00026000 C 10/21/16 26.0 0.11 0.14
CF 161021C00026500 C 10/21/16 26.5 0.07 0.10
CF 161021C00027000 C 10/21/16 27.0 0.05 0.07
CF 161021C00027500 C 10/21/16 27.5 0.03 0.07
CF 161021C00028000 C 10/21/16 28.0 0.02 0.04
CF 161021C00028500 C 10/21/16 28.5 0.01 0.04
CF 161021C00029000 C 10/21/16 29.0 0.00 0.05
CF 161021C00029500 C 10/21/16 29.5 0.00 0.05
CF 161021C00030000 C 10/21/16 30.0 0.01 0.05
CF 161021C00030500 C 10/21/16 30.5 0.00 0.05
CF 161021C00031000 C 10/21/16 31.0 0.00 0.04
CF 161021C00031500 C 10/21/16 31.5 0.00 0.05
CF 161021C00032000 C 10/21/16 32.0 0.00 0.04
CF 161021C00032500 C 10/21/16 32.5 0.00 0.04
CF 161021C00035000 C 10/21/16 35.0 0.00 0.04
CF 161021P00012500 P 10/21/16 12.5 0.00 0.04
CF 161021P00015000 P 10/21/16 15.0 0.00 0.04
CF 161021P00016500 P 10/21/16 16.5 0.01 0.05
CF 161021P00017000 P 10/21/16 17.0 0.01 0.04
CF 161021P00017500 P 10/21/16 17.5 0.02 0.05
CF 161021P00018000 P 10/21/16 18.0 0.04 0.07
CF 161021P00018500 P 10/21/16 18.5 0.05 0.09
CF 161021P00019000 P 10/21/16 19.0 0.07 0.12
CF 161021P00019500 P 10/21/16 19.5 0.14 0.16
CF 161021P00020000 P 10/21/16 20.0 0.20 0.22
CF 161021P00020500 P 10/21/16 20.5 0.28 0.31
CF 161021P00021000 P 10/21/16 21.0 0.39 0.42
CF 161021P00021500 P 10/21/16 21.5 0.53 0.56
CF 161021P00022000 P 10/21/16 22.0 0.71 0.73
CF 161021P00022500 P 10/21/16 22.5 0.93 0.95
CF 161021P00023000 P 10/21/16 23.0 1.17 1.20
CF 161021P00023500 P 10/21/16 23.5 1.47 1.50
CF 161021P00024000 P 10/21/16 24.0 1.80 1.85
CF 161021P00024500 P 10/21/16 24.5 2.17 2.22
CF 161021P00025000 P 10/21/16 25.0 2.58 2.63
CF 161021P00025500 P 10/21/16 25.5 3.00 3.30
CF 161021P00026000 P 10/21/16 26.0 3.35 3.70
CF 161021P00026500 P 10/21/16 26.5 3.70 4.25
CF 161021P00027000 P 10/21/16 27.0 4.25 4.65
CF 161021P00027500 P 10/21/16 27.5 4.70 5.20
CF 161021P00028000 P 10/21/16 28.0 5.20 5.70
CF 161021P00028500 P 10/21/16 28.5 5.70 6.20
CF 161021P00029000 P 10/21/16 29.0 6.20 6.70
CF 161021P00029500 P 10/21/16 29.5 6.65 7.20
CF 161021P00030000 P 10/21/16 30.0 7.20 7.75
CF 161021P00030500 P 10/21/16 30.5 7.45 8.25
CF 161021P00031000 P 10/21/16 31.0 8.05 8.80
CF 161021P00031500 P 10/21/16 31.5 7.95 9.25
CF 161021P00032000 P 10/21/16 32.0 8.50 9.75
CF 161021P00032500 P 10/21/16 32.5 8.95 10.25
CF 161021P00035000 P 10/21/16 35.0 12.30 12.65
CF 161028C00015000 C 10/28/16 15.0 7.00 8.65
CF 161028C00016000 C 10/28/16 16.0 6.15 7.70
CF 161028C00016500 C 10/28/16 16.5 5.60 7.35
CF 161028C00017000 C 10/28/16 17.0 5.25 6.75
CF 161028C00017500 C 10/28/16 17.5 4.55 5.50
CF 161028C00018500 C 10/28/16 18.5 4.00 4.50
CF 161028C00019000 C 10/28/16 19.0 3.50 4.10
CF 161028C00019500 C 10/28/16 19.5 3.10 3.65
CF 161028C00020000 C 10/28/16 20.0 2.86 3.50
CF 161028C00020500 C 10/28/16 20.5 2.49 3.20
CF 161028C00021000 C 10/28/16 21.0 2.05 2.23
CF 161028C00021500 C 10/28/16 21.5 1.73 1.87
CF 161028C00022000 C 10/28/16 22.0 1.44 1.52
CF 161028C00022500 C 10/28/16 22.5 1.17 1.24
CF 161028C00023000 C 10/28/16 23.0 0.93 0.97
CF 161028C00023500 C 10/28/16 23.5 0.72 0.75
CF 161028C00024000 C 10/28/16 24.0 0.54 0.62
CF 161028C00024500 C 10/28/16 24.5 0.41 0.48
CF 161028C00025000 C 10/28/16 25.0 0.30 0.34
CF 161028C00025500 C 10/28/16 25.5 0.21 0.28
CF 161028C00026000 C 10/28/16 26.0 0.12 0.22
CF 161028C00026500 C 10/28/16 26.5 0.09 0.18
CF 161028C00027000 C 10/28/16 27.0 0.06 0.14
CF 161028C00027500 C 10/28/16 27.5 0.04 0.11
CF 161028C00028000 C 10/28/16 28.0 0.02 0.09
CF 161028C00028500 C 10/28/16 28.5 0.00 0.08
CF 161028C00029000 C 10/28/16 29.0 0.00 0.07
CF 161028C00029500 C 10/28/16 29.5 0.00 0.06
CF 161028C00030000 C 10/28/16 30.0 0.00 0.05
CF 161028C00030500 C 10/28/16 30.5 0.00 0.05
CF 161028C00031000 C 10/28/16 31.0 0.00 0.05
CF 161028C00031500 C 10/28/16 31.5 0.00 0.05
CF 161028C00032000 C 10/28/16 32.0 0.00 0.05
CF 161028C00032500 C 10/28/16 32.5 0.00 0.05
CF 161028C00033000 C 10/28/16 33.0 0.00 0.05
CF 161028C00035000 C 10/28/16 35.0 0.00 0.04
CF 161028P00015000 P 10/28/16 15.0 0.00 0.05
CF 161028P00016000 P 10/28/16 16.0 0.00 0.07
CF 161028P00016500 P 10/28/16 16.5 0.00 0.07
CF 161028P00017000 P 10/28/16 17.0 0.00 0.09
CF 161028P00017500 P 10/28/16 17.5 0.01 0.10
CF 161028P00018500 P 10/28/16 18.5 0.06 0.15
CF 161028P00019000 P 10/28/16 19.0 0.11 0.20
CF 161028P00019500 P 10/28/16 19.5 0.17 0.27
CF 161028P00020000 P 10/28/16 20.0 0.27 0.31
CF 161028P00020500 P 10/28/16 20.5 0.38 0.40
CF 161028P00021000 P 10/28/16 21.0 0.47 0.53
CF 161028P00021500 P 10/28/16 21.5 0.62 0.68
CF 161028P00022000 P 10/28/16 22.0 0.81 0.88
CF 161028P00022500 P 10/28/16 22.5 1.04 1.07
CF 161028P00023000 P 10/28/16 23.0 1.29 1.33
CF 161028P00023500 P 10/28/16 23.5 1.58 1.62
CF 161028P00024000 P 10/28/16 24.0 1.86 1.98
CF 161028P00024500 P 10/28/16 24.5 2.26 2.33
CF 161028P00025000 P 10/28/16 25.0 2.61 2.75
CF 161028P00025500 P 10/28/16 25.5 3.00 3.40
CF 161028P00026000 P 10/28/16 26.0 3.30 3.85
CF 161028P00026500 P 10/28/16 26.5 3.80 4.30
CF 161028P00027000 P 10/28/16 27.0 4.20 4.80
CF 161028P00027500 P 10/28/16 27.5 4.70 5.35
CF 161028P00028000 P 10/28/16 28.0 5.15 5.75
CF 161028P00028500 P 10/28/16 28.5 5.60 6.25
CF 161028P00029000 P 10/28/16 29.0 6.10 6.75
CF 161028P00029500 P 10/28/16 29.5 6.60 7.30
CF 161028P00030000 P 10/28/16 30.0 7.15 7.75
CF 161028P00030500 P 10/28/16 30.5 7.65 8.30
CF 161028P00031000 P 10/28/16 31.0 7.35 9.60
CF 161028P00031500 P 10/28/16 31.5 7.85 10.50
CF 161028P00032000 P 10/28/16 32.0 7.50 10.90
CF 161028P00032500 P 10/28/16 32.5 8.40 12.20
CF 161028P00033000 P 10/28/16 33.0 8.90 12.10
CF 161028P00035000 P 10/28/16 35.0 10.65 12.90
CF 161104C00016000 C 11/04/16 16.0 6.40 7.20
CF 161104C00016500 C 11/04/16 16.5 5.95 6.45
CF 161104C00017000 C 11/04/16 17.0 5.50 6.00
CF 161104C00017500 C 11/04/16 17.5 4.90 5.55
CF 161104C00018000 C 11/04/16 18.0 3.65 5.15
CF 161104C00018500 C 11/04/16 18.5 4.00 4.80
CF 161104C00019000 C 11/04/16 19.0 3.55 4.45
CF 161104C00019500 C 11/04/16 19.5 3.25 3.90
CF 161104C00020000 C 11/04/16 20.0 3.00 3.25
CF 161104C00020500 C 11/04/16 20.5 2.54 3.35
CF 161104C00021000 C 11/04/16 21.0 2.28 2.61
CF 161104C00021500 C 11/04/16 21.5 2.03 2.08
CF 161104C00022000 C 11/04/16 22.0 1.52 1.86
CF 161104C00022500 C 11/04/16 22.5 1.42 1.56
CF 161104C00023000 C 11/04/16 23.0 1.06 1.45
CF 161104C00023500 C 11/04/16 23.5 1.01 1.05
CF 161104C00024000 C 11/04/16 24.0 0.82 0.86
CF 161104C00024500 C 11/04/16 24.5 0.61 0.81
CF 161104C00025000 C 11/04/16 25.0 0.52 0.58
CF 161104C00025500 C 11/04/16 25.5 0.39 0.46
CF 161104C00026000 C 11/04/16 26.0 0.19 0.47
CF 161104C00026500 C 11/04/16 26.5 0.18 0.42
CF 161104C00027000 C 11/04/16 27.0 0.09 0.46
CF 161104C00027500 C 11/04/16 27.5 0.11 0.48
CF 161104C00028000 C 11/04/16 28.0 0.08 0.49
CF 161104C00028500 C 11/04/16 28.5 0.06 0.50
CF 161104C00029000 C 11/04/16 29.0 0.02 0.49
CF 161104C00029500 C 11/04/16 29.5 0.00 0.50
CF 161104C00030000 C 11/04/16 30.0 0.00 0.15
CF 161104C00030500 C 11/04/16 30.5 0.00 0.50
CF 161104C00031000 C 11/04/16 31.0 0.00 0.50
CF 161104C00031500 C 11/04/16 31.5 0.00 0.50
CF 161104C00032000 C 11/04/16 32.0 0.00 0.36
CF 161104C00032500 C 11/04/16 32.5 0.00 0.50
CF 161104C00033000 C 11/04/16 33.0 0.00 0.33
CF 161104P00016000 P 11/04/16 16.0 0.02 0.50
CF 161104P00016500 P 11/04/16 16.5 0.03 0.50
CF 161104P00017000 P 11/04/16 17.0 0.05 0.50
CF 161104P00017500 P 11/04/16 17.5 0.08 0.25
CF 161104P00018000 P 11/04/16 18.0 0.00 0.50
CF 161104P00018500 P 11/04/16 18.5 0.00 0.46
CF 161104P00019000 P 11/04/16 19.0 0.07 0.41
CF 161104P00019500 P 11/04/16 19.5 0.24 0.49
CF 161104P00020000 P 11/04/16 20.0 0.43 0.65
CF 161104P00020500 P 11/04/16 20.5 0.57 0.61
CF 161104P00021000 P 11/04/16 21.0 0.69 0.83
CF 161104P00021500 P 11/04/16 21.5 0.74 1.10
CF 161104P00022000 P 11/04/16 22.0 1.09 1.13
CF 161104P00022500 P 11/04/16 22.5 1.32 1.36
CF 161104P00023000 P 11/04/16 23.0 1.57 1.63
CF 161104P00023500 P 11/04/16 23.5 1.73 2.01
CF 161104P00024000 P 11/04/16 24.0 2.09 2.32
CF 161104P00024500 P 11/04/16 24.5 2.38 2.79
CF 161104P00025000 P 11/04/16 25.0 2.86 3.15
CF 161104P00025500 P 11/04/16 25.5 3.15 3.55
CF 161104P00026000 P 11/04/16 26.0 3.30 4.05
CF 161104P00026500 P 11/04/16 26.5 3.45 4.45
CF 161104P00027000 P 11/04/16 27.0 4.05 4.90
CF 161104P00027500 P 11/04/16 27.5 4.80 5.35
CF 161104P00028000 P 11/04/16 28.0 5.15 5.85
CF 161104P00028500 P 11/04/16 28.5 5.55 7.55
CF 161104P00029000 P 11/04/16 29.0 6.05 6.75
CF 161104P00029500 P 11/04/16 29.5 6.55 7.20
CF 161104P00030000 P 11/04/16 30.0 7.15 7.80
CF 161104P00030500 P 11/04/16 30.5 7.60 8.30
CF 161104P00031000 P 11/04/16 31.0 7.35 9.15
CF 161104P00031500 P 11/04/16 31.5 6.70 10.50
CF 161104P00032000 P 11/04/16 32.0 7.45 10.95
CF 161104P00032500 P 11/04/16 32.5 8.25 11.45
CF 161104P00033000 P 11/04/16 33.0 8.80 12.25
CF 161118C00012500 C 11/18/16 12.5 9.80 10.90
CF 161118C00015000 C 11/18/16 15.0 7.20 8.45
CF 161118C00017500 C 11/18/16 17.5 5.00 5.50
CF 161118C00020000 C 11/18/16 20.0 3.00 3.25
CF 161118C00022500 C 11/18/16 22.5 1.59 1.61
CF 161118C00025000 C 11/18/16 25.0 0.65 0.68
CF 161118C00030000 C 11/18/16 30.0 0.08 0.10
CF 161118C00035000 C 11/18/16 35.0 0.00 0.05
CF 161118C00040000 C 11/18/16 40.0 0.00 0.04
CF 161118C00045000 C 11/18/16 45.0 0.00 0.04
CF 161118C00050000 C 11/18/16 50.0 0.00 0.04
CF 161118P00012500 P 11/18/16 12.5 0.01 0.05
CF 161118P00015000 P 11/18/16 15.0 0.06 0.08
CF 161118P00017500 P 11/18/16 17.5 0.20 0.24
CF 161118P00020000 P 11/18/16 20.0 0.66 0.68
CF 161118P00022500 P 11/18/16 22.5 1.64 1.67
CF 161118P00025000 P 11/18/16 25.0 3.20 3.40
CF 161118P00030000 P 11/18/16 30.0 7.60 8.00
CF 161118P00035000 P 11/18/16 35.0 12.45 12.90
CF 161118P00040000 P 11/18/16 40.0 16.80 18.05
CF 161118P00045000 P 11/18/16 45.0 21.95 23.00
CF 161118P00050000 P 11/18/16 50.0 26.75 28.00
CF 170120C00012500 C 01/20/17 12.5 9.75 10.95
CF 170120C00015000 C 01/20/17 15.0 7.30 8.55
CF 170120C00017500 C 01/20/17 17.5 5.15 6.15
CF 170120C00020000 C 01/20/17 20.0 3.50 3.65
CF 170120C00022500 C 01/20/17 22.5 2.10 2.13
CF 170120C00025000 C 01/20/17 25.0 1.13 1.15
CF 170120C00026000 C 01/20/17 26.0 0.85 0.89
CF 170120C00027000 C 01/20/17 27.0 0.64 0.67
CF 170120C00028000 C 01/20/17 28.0 0.48 0.51
CF 170120C00029000 C 01/20/17 29.0 0.36 0.44
CF 170120C00030000 C 01/20/17 30.0 0.26 0.30
CF 170120C00031000 C 01/20/17 31.0 0.19 0.23
CF 170120C00032000 C 01/20/17 32.0 0.13 0.17
CF 170120C00033000 C 01/20/17 33.0 0.10 0.13
CF 170120C00034000 C 01/20/17 34.0 0.08 0.13
CF 170120C00035000 C 01/20/17 35.0 0.06 0.10
CF 170120C00036000 C 01/20/17 36.0 0.03 0.08
CF 170120C00037000 C 01/20/17 37.0 0.03 0.06
CF 170120C00038000 C 01/20/17 38.0 0.02 0.05
CF 170120C00039000 C 01/20/17 39.0 0.01 0.05
CF 170120C00040000 C 01/20/17 40.0 0.01 0.04
CF 170120C00042000 C 01/20/17 42.0 0.01 0.06
CF 170120C00044000 C 01/20/17 44.0 0.00 0.04
CF 170120C00045000 C 01/20/17 45.0 0.00 0.04
CF 170120C00046000 C 01/20/17 46.0 0.00 0.04
CF 170120C00048000 C 01/20/17 48.0 0.00 0.04
CF 170120C00050000 C 01/20/17 50.0 0.00 0.04
CF 170120C00052000 C 01/20/17 52.0 0.00 0.04
CF 170120C00054000 C 01/20/17 54.0 0.00 0.04
CF 170120C00055000 C 01/20/17 55.0 0.00 0.04
CF 170120C00056000 C 01/20/17 56.0 0.00 0.04
CF 170120C00058000 C 01/20/17 58.0 0.00 0.04
CF 170120C00060000 C 01/20/17 60.0 0.00 0.04
CF 170120C00062000 C 01/20/17 62.0 0.00 0.04
CF 170120C00064000 C 01/20/17 64.0 0.00 0.04
CF 170120C00065000 C 01/20/17 65.0 0.00 0.04
CF 170120C00066000 C 01/20/17 66.0 0.00 0.04
CF 170120C00068000 C 01/20/17 68.0 0.00 0.04
CF 170120C00070000 C 01/20/17 70.0 0.00 0.04
CF 170120C00072000 C 01/20/17 72.0 0.00 0.04
CF 170120C00074000 C 01/20/17 74.0 0.00 0.04
CF 170120C00075000 C 01/20/17 75.0 0.00 0.04
CF 170120C00076000 C 01/20/17 76.0 0.00 0.04
CF 170120C00078000 C 01/20/17 78.0 0.00 0.04
CF 170120C00080000 C 01/20/17 80.0 0.00 0.04
CF 170120C00082000 C 01/20/17 82.0 0.00 0.04
CF 170120C00084000 C 01/20/17 84.0 0.00 0.04
CF 170120C00085000 C 01/20/17 85.0 0.00 0.04
CF 170120C00086000 C 01/20/17 86.0 0.00 0.04
CF 170120C00088000 C 01/20/17 88.0 0.00 0.04
CF 170120C00090000 C 01/20/17 90.0 0.00 0.04
CF 170120C00092000 C 01/20/17 92.0 0.00 0.04
CF 170120C00094000 C 01/20/17 94.0 0.00 0.04
CF 170120C00095000 C 01/20/17 95.0 0.00 0.04
CF 170120C00096000 C 01/20/17 96.0 0.00 0.04
CF 170120P00012500 P 01/20/17 12.5 0.06 0.10
CF 170120P00015000 P 01/20/17 15.0 0.20 0.23
CF 170120P00017500 P 01/20/17 17.5 0.50 0.54
CF 170120P00020000 P 01/20/17 20.0 1.13 1.16
CF 170120P00022500 P 01/20/17 22.5 2.18 2.23
CF 170120P00025000 P 01/20/17 25.0 3.65 3.80
CF 170120P00026000 P 01/20/17 26.0 4.40 4.55
CF 170120P00027000 P 01/20/17 27.0 5.15 5.35
CF 170120P00028000 P 01/20/17 28.0 6.00 6.40
CF 170120P00029000 P 01/20/17 29.0 6.35 7.40
CF 170120P00030000 P 01/20/17 30.0 7.15 8.25
CF 170120P00031000 P 01/20/17 31.0 8.10 9.20
CF 170120P00032000 P 01/20/17 32.0 9.10 10.15
CF 170120P00033000 P 01/20/17 33.0 10.05 11.10
CF 170120P00034000 P 01/20/17 34.0 10.90 12.30
CF 170120P00035000 P 01/20/17 35.0 11.85 13.10
CF 170120P00036000 P 01/20/17 36.0 12.80 14.05
CF 170120P00037000 P 01/20/17 37.0 13.75 15.10
CF 170120P00038000 P 01/20/17 38.0 14.95 16.10
CF 170120P00039000 P 01/20/17 39.0 15.80 17.15
CF 170120P00040000 P 01/20/17 40.0 16.90 18.20
CF 170120P00042000 P 01/20/17 42.0 18.85 20.00
CF 170120P00044000 P 01/20/17 44.0 20.70 22.05
CF 170120P00045000 P 01/20/17 45.0 21.70 23.05
CF 170120P00046000 P 01/20/17 46.0 22.70 24.05
CF 170120P00048000 P 01/20/17 48.0 24.80 26.05
CF 170120P00050000 P 01/20/17 50.0 26.75 28.05
CF 170120P00052000 P 01/20/17 52.0 28.75 30.00
CF 170120P00054000 P 01/20/17 54.0 31.40 32.10
CF 170120P00055000 P 01/20/17 55.0 31.70 33.05
CF 170120P00056000 P 01/20/17 56.0 32.75 34.05
CF 170120P00058000 P 01/20/17 58.0 34.50 36.05
CF 170120P00060000 P 01/20/17 60.0 36.85 37.85
CF 170120P00062000 P 01/20/17 62.0 38.60 40.00
CF 170120P00064000 P 01/20/17 64.0 39.40 43.50
CF 170120P00065000 P 01/20/17 65.0 40.40 44.60
CF 170120P00066000 P 01/20/17 66.0 41.40 45.50
CF 170120P00068000 P 01/20/17 68.0 44.20 47.50
CF 170120P00070000 P 01/20/17 70.0 46.20 49.50
CF 170120P00072000 P 01/20/17 72.0 47.60 51.50
CF 170120P00074000 P 01/20/17 74.0 50.35 53.50
CF 170120P00075000 P 01/20/17 75.0 50.60 54.50
CF 170120P00076000 P 01/20/17 76.0 51.60 55.45
CF 170120P00078000 P 01/20/17 78.0 53.40 57.60
CF 170120P00080000 P 01/20/17 80.0 55.60 59.45
CF 170120P00082000 P 01/20/17 82.0 57.50 61.60
CF 170120P00084000 P 01/20/17 84.0 59.50 63.60
CF 170120P00085000 P 01/20/17 85.0 60.40 64.20
CF 170120P00086000 P 01/20/17 86.0 61.40 65.20
CF 170120P00088000 P 01/20/17 88.0 63.60 67.50
CF 170120P00090000 P 01/20/17 90.0 65.40 69.45
CF 170120P00092000 P 01/20/17 92.0 67.40 71.45
CF 170120P00094000 P 01/20/17 94.0 70.15 73.20
CF 170120P00095000 P 01/20/17 95.0 70.40 74.40
CF 170120P00096000 P 01/20/17 96.0 71.60 75.50
CF 170217C00012500 C 02/17/17 12.5 9.80 11.10
CF 170217C00015000 C 02/17/17 15.0 7.25 8.55
CF 170217C00017500 C 02/17/17 17.5 5.20 6.35
CF 170217C00020000 C 02/17/17 20.0 3.70 3.95
CF 170217C00022500 C 02/17/17 22.5 2.39 2.49
CF 170217C00025000 C 02/17/17 25.0 1.40 1.52
CF 170217C00030000 C 02/17/17 30.0 0.39 0.49
CF 170217C00035000 C 02/17/17 35.0 0.11 0.17
CF 170217C00040000 C 02/17/17 40.0 0.03 0.05
CF 170217P00012500 P 02/17/17 12.5 0.13 0.18
CF 170217P00015000 P 02/17/17 15.0 0.30 0.39
CF 170217P00017500 P 02/17/17 17.5 0.76 0.81
CF 170217P00020000 P 02/17/17 20.0 1.51 1.59
CF 170217P00022500 P 02/17/17 22.5 2.64 2.72
CF 170217P00025000 P 02/17/17 25.0 4.15 4.35
CF 170217P00030000 P 02/17/17 30.0 7.65 8.75
CF 170217P00035000 P 02/17/17 35.0 12.15 13.35
CF 170217P00040000 P 02/17/17 40.0 17.00 18.55
CF 170519C00012500 C 05/19/17 12.5 9.75 10.95
CF 170519C00015000 C 05/19/17 15.0 7.40 8.95
CF 170519C00017500 C 05/19/17 17.5 5.65 6.60
CF 170519C00020000 C 05/19/17 20.0 4.15 4.40
CF 170519C00022500 C 05/19/17 22.5 2.97 3.10
CF 170519C00025000 C 05/19/17 25.0 1.98 2.09
CF 170519C00030000 C 05/19/17 30.0 0.81 0.92
CF 170519C00035000 C 05/19/17 35.0 0.30 0.44
CF 170519P00012500 P 05/19/17 12.5 0.26 0.39
CF 170519P00015000 P 05/19/17 15.0 0.66 0.76
CF 170519P00017500 P 05/19/17 17.5 1.27 1.39
CF 170519P00020000 P 05/19/17 20.0 2.20 2.30
CF 170519P00022500 P 05/19/17 22.5 3.40 3.55
CF 170519P00025000 P 05/19/17 25.0 4.90 5.10
CF 170519P00030000 P 05/19/17 30.0 8.30 9.25
CF 170519P00035000 P 05/19/17 35.0 12.70 13.75
CF 180119C00012500 C 01/19/18 12.5 9.40 11.40
CF 180119C00015000 C 01/19/18 15.0 7.70 9.00
CF 180119C00017500 C 01/19/18 17.5 6.05 7.15
CF 180119C00020000 C 01/19/18 20.0 4.85 5.30
CF 180119C00022500 C 01/19/18 22.5 3.70 4.05
CF 180119C00025000 C 01/19/18 25.0 2.75 3.10
CF 180119C00030000 C 01/19/18 30.0 1.50 1.81
CF 180119C00035000 C 01/19/18 35.0 0.90 1.10
CF 180119C00040000 C 01/19/18 40.0 0.41 0.84
CF 180119C00045000 C 01/19/18 45.0 0.30 0.50
CF 180119C00050000 C 01/19/18 50.0 0.12 0.58
CF 180119C00055000 C 01/19/18 55.0 0.04 0.48
CF 180119C00060000 C 01/19/18 60.0 0.01 0.39
CF 180119C00065000 C 01/19/18 65.0 0.05 0.32
CF 180119C00070000 C 01/19/18 70.0 0.00 0.27
CF 180119C00075000 C 01/19/18 75.0 0.00 0.23
CF 180119P00012500 P 01/19/18 12.5 0.73 0.85
CF 180119P00015000 P 01/19/18 15.0 1.23 1.58
CF 180119P00017500 P 01/19/18 17.5 2.04 2.47
CF 180119P00020000 P 01/19/18 20.0 3.10 3.50
CF 180119P00022500 P 01/19/18 22.5 4.35 5.10
CF 180119P00025000 P 01/19/18 25.0 6.05 6.55
CF 180119P00030000 P 01/19/18 30.0 9.40 10.35
CF 180119P00035000 P 01/19/18 35.0 13.50 14.65
CF 180119P00040000 P 01/19/18 40.0 17.90 19.20
CF 180119P00045000 P 01/19/18 45.0 22.50 24.10
CF 180119P00050000 P 01/19/18 50.0 27.30 28.90
CF 180119P00055000 P 01/19/18 55.0 31.45 33.90
CF 180119P00060000 P 01/19/18 60.0 35.70 38.80
CF 180119P00065000 P 01/19/18 65.0 40.50 43.70
CF 180119P00070000 P 01/19/18 70.0 45.50 49.45
CF 180119P00075000 P 01/19/18 75.0 50.30 54.50

OPRA data is delayed 15 minutes.