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 (2017-09-01)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETE 171027C00002500 C 10/27/17 2.5 13.65 16.90
ETE 171027C00005000 C 10/27/17 5.0 11.20 14.35
ETE 171027C00007500 C 10/27/17 7.5 8.15 11.90
ETE 171027C00009000 C 10/27/17 9.0 6.75 10.05
ETE 171027C00010000 C 10/27/17 10.0 6.70 8.15
ETE 171027C00011000 C 10/27/17 11.0 5.70 6.85
ETE 171027C00012000 C 10/27/17 12.0 4.35 6.50
ETE 171027C00013000 C 10/27/17 13.0 4.15 4.55
ETE 171027C00014000 C 10/27/17 14.0 3.20 3.70
ETE 171027C00015000 C 10/27/17 15.0 2.20 2.52
ETE 171027C00015500 C 10/27/17 15.5 1.68 2.17
ETE 171027C00016000 C 10/27/17 16.0 1.19 1.36
ETE 171027C00016500 C 10/27/17 16.5 0.72 0.85
ETE 171027C00017000 C 10/27/17 17.0 0.34 0.42
ETE 171027C00017500 C 10/27/17 17.5 0.08 0.10
ETE 171027C00018000 C 10/27/17 18.0 0.00 0.04
ETE 171027C00018500 C 10/27/17 18.5 0.00 0.10
ETE 171027C00019000 C 10/27/17 19.0 0.00 0.10
ETE 171027C00019500 C 10/27/17 19.5 0.00 0.09
ETE 171027C00020000 C 10/27/17 20.0 0.00 0.04
ETE 171027C00021000 C 10/27/17 21.0 0.00 0.09
ETE 171027C00022000 C 10/27/17 22.0 0.00 0.09
ETE 171027C00023000 C 10/27/17 23.0 0.00 0.09
ETE 171027C00025000 C 10/27/17 25.0 0.00 0.09
ETE 171027C00030000 C 10/27/17 30.0 0.00 0.09
ETE 171027C00035000 C 10/27/17 35.0 0.00 0.09
ETE 171027P00002500 P 10/27/17 2.5 0.00 0.09
ETE 171027P00005000 P 10/27/17 5.0 0.00 0.09
ETE 171027P00007500 P 10/27/17 7.5 0.00 0.09
ETE 171027P00009000 P 10/27/17 9.0 0.00 0.09
ETE 171027P00010000 P 10/27/17 10.0 0.00 0.09
ETE 171027P00011000 P 10/27/17 11.0 0.00 0.09
ETE 171027P00012000 P 10/27/17 12.0 0.00 0.09
ETE 171027P00013000 P 10/27/17 13.0 0.00 0.09
ETE 171027P00014000 P 10/27/17 14.0 0.00 0.09
ETE 171027P00015000 P 10/27/17 15.0 0.00 0.09
ETE 171027P00015500 P 10/27/17 15.5 0.00 0.09
ETE 171027P00016000 P 10/27/17 16.0 0.00 0.10
ETE 171027P00016500 P 10/27/17 16.5 0.02 0.05
ETE 171027P00017000 P 10/27/17 17.0 0.08 0.12
ETE 171027P00017500 P 10/27/17 17.5 0.31 0.38
ETE 171027P00018000 P 10/27/17 18.0 0.68 0.86
ETE 171027P00018500 P 10/27/17 18.5 1.17 1.59
ETE 171027P00019000 P 10/27/17 19.0 1.67 1.86
ETE 171027P00019500 P 10/27/17 19.5 2.18 2.39
ETE 171027P00020000 P 10/27/17 20.0 2.68 2.87
ETE 171027P00021000 P 10/27/17 21.0 3.65 3.90
ETE 171027P00022000 P 10/27/17 22.0 4.65 4.90
ETE 171027P00023000 P 10/27/17 23.0 5.65 5.90
ETE 171027P00025000 P 10/27/17 25.0 6.55 8.20
ETE 171027P00030000 P 10/27/17 30.0 11.20 14.70
ETE 171027P00035000 P 10/27/17 35.0 15.75 19.55
ETE 171103C00002500 C 11/03/17 2.5 13.15 16.90
ETE 171103C00005000 C 11/03/17 5.0 10.65 14.40
ETE 171103C00007500 C 11/03/17 7.5 7.85 11.50
ETE 171103C00010000 C 11/03/17 10.0 5.45 8.95
ETE 171103C00012000 C 11/03/17 12.0 3.05 7.50
ETE 171103C00013000 C 11/03/17 13.0 2.47 6.60
ETE 171103C00014000 C 11/03/17 14.0 1.38 5.50
ETE 171103C00015000 C 11/03/17 15.0 0.50 4.60
ETE 171103C00016000 C 11/03/17 16.0 0.39 4.50
ETE 171103C00017000 C 11/03/17 17.0 0.38 0.53
ETE 171103C00018000 C 11/03/17 18.0 0.02 0.09
ETE 171103C00019000 C 11/03/17 19.0 0.00 0.19
ETE 171103C00020000 C 11/03/17 20.0 0.00 0.17
ETE 171103C00021000 C 11/03/17 21.0 0.00 0.17
ETE 171103C00022000 C 11/03/17 22.0 0.00 0.17
ETE 171103C00023000 C 11/03/17 23.0 0.00 0.17
ETE 171103C00025000 C 11/03/17 25.0 0.00 0.17
ETE 171103C00030000 C 11/03/17 30.0 0.00 0.17
ETE 171103C00035000 C 11/03/17 35.0 0.00 0.17
ETE 171103P00002500 P 11/03/17 2.5 0.00 0.17
ETE 171103P00005000 P 11/03/17 5.0 0.00 0.17
ETE 171103P00007500 P 11/03/17 7.5 0.00 0.17
ETE 171103P00010000 P 11/03/17 10.0 0.00 0.17
ETE 171103P00012000 P 11/03/17 12.0 0.00 0.17
ETE 171103P00013000 P 11/03/17 13.0 0.00 0.17
ETE 171103P00014000 P 11/03/17 14.0 0.00 0.18
ETE 171103P00015000 P 11/03/17 15.0 0.00 0.18
ETE 171103P00016000 P 11/03/17 16.0 0.01 0.09
ETE 171103P00017000 P 11/03/17 17.0 0.25 0.31
ETE 171103P00018000 P 11/03/17 18.0 0.00 4.75
ETE 171103P00019000 P 11/03/17 19.0 0.00 4.50
ETE 171103P00020000 P 11/03/17 20.0 0.60 5.00
ETE 171103P00021000 P 11/03/17 21.0 1.72 6.15
ETE 171103P00022000 P 11/03/17 22.0 2.80 7.05
ETE 171103P00023000 P 11/03/17 23.0 4.00 7.45
ETE 171103P00025000 P 11/03/17 25.0 6.00 9.75
ETE 171103P00030000 P 11/03/17 30.0 11.20 14.90
ETE 171103P00035000 P 11/03/17 35.0 16.05 20.05
ETE 171110C00002500 C 11/10/17 2.5 12.85 16.50
ETE 171110C00005000 C 11/10/17 5.0 11.00 14.10
ETE 171110C00007500 C 11/10/17 7.5 8.00 11.50
ETE 171110C00010000 C 11/10/17 10.0 6.70 7.95
ETE 171110C00012000 C 11/10/17 12.0 4.50 7.60
ETE 171110C00013000 C 11/10/17 13.0 3.65 6.20
ETE 171110C00014000 C 11/10/17 14.0 2.48 5.00
ETE 171110C00015000 C 11/10/17 15.0 1.15 4.30
ETE 171110C00016000 C 11/10/17 16.0 0.10 3.45
ETE 171110C00017000 C 11/10/17 17.0 0.40 0.61
ETE 171110C00018000 C 11/10/17 18.0 0.05 0.15
ETE 171110C00019000 C 11/10/17 19.0 0.00 0.12
ETE 171110C00020000 C 11/10/17 20.0 0.00 0.10
ETE 171110C00021000 C 11/10/17 21.0 0.00 0.09
ETE 171110C00022000 C 11/10/17 22.0 0.00 0.09
ETE 171110C00023000 C 11/10/17 23.0 0.00 0.09
ETE 171110C00025000 C 11/10/17 25.0 0.00 0.09
ETE 171110C00030000 C 11/10/17 30.0 0.00 0.09
ETE 171110C00035000 C 11/10/17 35.0 0.00 0.09
ETE 171110P00002500 P 11/10/17 2.5 0.00 0.09
ETE 171110P00005000 P 11/10/17 5.0 0.00 0.09
ETE 171110P00007500 P 11/10/17 7.5 0.00 0.09
ETE 171110P00010000 P 11/10/17 10.0 0.00 0.09
ETE 171110P00012000 P 11/10/17 12.0 0.00 0.09
ETE 171110P00013000 P 11/10/17 13.0 0.00 0.10
ETE 171110P00014000 P 11/10/17 14.0 0.00 0.10
ETE 171110P00015000 P 11/10/17 15.0 0.00 0.12
ETE 171110P00016000 P 11/10/17 16.0 0.10 0.14
ETE 171110P00017000 P 11/10/17 17.0 0.37 0.50
ETE 171110P00018000 P 11/10/17 18.0 0.26 2.17
ETE 171110P00019000 P 11/10/17 19.0 0.94 4.05
ETE 171110P00020000 P 11/10/17 20.0 1.59 3.85
ETE 171110P00021000 P 11/10/17 21.0 3.25 4.85
ETE 171110P00022000 P 11/10/17 22.0 3.80 5.80
ETE 171110P00023000 P 11/10/17 23.0 4.00 6.80
ETE 171110P00025000 P 11/10/17 25.0 6.60 9.75
ETE 171110P00030000 P 11/10/17 30.0 11.25 14.60
ETE 171110P00035000 P 11/10/17 35.0 16.00 19.75
ETE 171117C00010000 C 11/17/17 10.0 7.15 7.45
ETE 171117C00011000 C 11/17/17 11.0 6.15 6.50
ETE 171117C00012000 C 11/17/17 12.0 5.15 5.35
ETE 171117C00013000 C 11/17/17 13.0 4.15 4.35
ETE 171117C00014000 C 11/17/17 14.0 3.15 3.30
ETE 171117C00015000 C 11/17/17 15.0 2.18 2.29
ETE 171117C00016000 C 11/17/17 16.0 1.21 1.36
ETE 171117C00017000 C 11/17/17 17.0 0.50 0.57
ETE 171117C00018000 C 11/17/17 18.0 0.10 0.13
ETE 171117C00019000 C 11/17/17 19.0 0.01 0.04
ETE 171117C00020000 C 11/17/17 20.0 0.00 0.04
ETE 171117C00021000 C 11/17/17 21.0 0.00 0.03
ETE 171117C00022000 C 11/17/17 22.0 0.00 0.03
ETE 171117C00023000 C 11/17/17 23.0 0.00 0.03
ETE 171117C00024000 C 11/17/17 24.0 0.00 0.03
ETE 171117C00025000 C 11/17/17 25.0 0.00 0.03
ETE 171117C00026000 C 11/17/17 26.0 0.00 0.03
ETE 171117P00010000 P 11/17/17 10.0 0.00 0.03
ETE 171117P00011000 P 11/17/17 11.0 0.00 0.03
ETE 171117P00012000 P 11/17/17 12.0 0.00 0.03
ETE 171117P00013000 P 11/17/17 13.0 0.00 0.05
ETE 171117P00014000 P 11/17/17 14.0 0.01 0.04
ETE 171117P00015000 P 11/17/17 15.0 0.04 0.07
ETE 171117P00016000 P 11/17/17 16.0 0.14 0.18
ETE 171117P00017000 P 11/17/17 17.0 0.42 0.50
ETE 171117P00018000 P 11/17/17 18.0 1.10 1.19
ETE 171117P00019000 P 11/17/17 19.0 1.98 2.13
ETE 171117P00020000 P 11/17/17 20.0 2.98 3.15
ETE 171117P00021000 P 11/17/17 21.0 3.95 4.15
ETE 171117P00022000 P 11/17/17 22.0 4.95 5.20
ETE 171117P00023000 P 11/17/17 23.0 5.95 6.15
ETE 171117P00024000 P 11/17/17 24.0 6.95 7.20
ETE 171117P00025000 P 11/17/17 25.0 7.95 8.25
ETE 171117P00026000 P 11/17/17 26.0 8.90 9.25
ETE 171124C00002500 C 11/24/17 2.5 13.55 16.45
ETE 171124C00005000 C 11/24/17 5.0 11.15 13.85
ETE 171124C00007500 C 11/24/17 7.5 9.10 11.35
ETE 171124C00010000 C 11/24/17 10.0 6.25 8.00
ETE 171124C00012000 C 11/24/17 12.0 4.30 6.35
ETE 171124C00012500 C 11/24/17 12.5 4.25 5.45
ETE 171124C00013000 C 11/24/17 13.0 3.80 5.05
ETE 171124C00014000 C 11/24/17 14.0 2.75 3.90
ETE 171124C00015000 C 11/24/17 15.0 1.35 3.00
ETE 171124C00016000 C 11/24/17 16.0 1.04 1.60
ETE 171124C00017000 C 11/24/17 17.0 0.47 0.74
ETE 171124C00017500 C 11/24/17 17.5 0.25 0.34
ETE 171124C00018000 C 11/24/17 18.0 0.12 0.23
ETE 171124C00019000 C 11/24/17 19.0 0.00 0.05
ETE 171124C00020000 C 11/24/17 20.0 0.00 0.04
ETE 171124C00021000 C 11/24/17 21.0 0.00 0.04
ETE 171124C00022000 C 11/24/17 22.0 0.00 0.03
ETE 171124C00022500 C 11/24/17 22.5 0.00 0.03
ETE 171124C00023000 C 11/24/17 23.0 0.00 0.03
ETE 171124C00025000 C 11/24/17 25.0 0.00 0.03
ETE 171124C00030000 C 11/24/17 30.0 0.00 0.03
ETE 171124C00035000 C 11/24/17 35.0 0.00 0.03
ETE 171124P00002500 P 11/24/17 2.5 0.00 0.03
ETE 171124P00005000 P 11/24/17 5.0 0.00 0.03
ETE 171124P00007500 P 11/24/17 7.5 0.00 0.03
ETE 171124P00010000 P 11/24/17 10.0 0.00 0.03
ETE 171124P00012000 P 11/24/17 12.0 0.00 0.04
ETE 171124P00012500 P 11/24/17 12.5 0.00 0.04
ETE 171124P00013000 P 11/24/17 13.0 0.00 0.05
ETE 171124P00014000 P 11/24/17 14.0 0.00 0.07
ETE 171124P00015000 P 11/24/17 15.0 0.00 0.10
ETE 171124P00016000 P 11/24/17 16.0 0.12 0.22
ETE 171124P00017000 P 11/24/17 17.0 0.48 0.59
ETE 171124P00017500 P 11/24/17 17.5 0.76 0.87
ETE 171124P00018000 P 11/24/17 18.0 1.05 1.24
ETE 171124P00019000 P 11/24/17 19.0 0.30 3.55
ETE 171124P00020000 P 11/24/17 20.0 2.10 3.45
ETE 171124P00021000 P 11/24/17 21.0 3.55 4.45
ETE 171124P00022000 P 11/24/17 22.0 3.90 5.80
ETE 171124P00022500 P 11/24/17 22.5 4.45 5.95
ETE 171124P00023000 P 11/24/17 23.0 5.00 6.50
ETE 171124P00025000 P 11/24/17 25.0 6.50 9.00
ETE 171124P00030000 P 11/24/17 30.0 12.15 13.80
ETE 171124P00035000 P 11/24/17 35.0 16.55 19.60
ETE 171201C00013000 C 12/01/17 13.0 4.00 4.65
ETE 171201C00014000 C 12/01/17 14.0 3.00 3.45
ETE 171201C00015000 C 12/01/17 15.0 1.95 2.49
ETE 171201C00016000 C 12/01/17 16.0 1.12 1.40
ETE 171201C00017000 C 12/01/17 17.0 0.51 0.70
ETE 171201C00018000 C 12/01/17 18.0 0.17 0.22
ETE 171201C00019000 C 12/01/17 19.0 0.04 0.08
ETE 171201C00020000 C 12/01/17 20.0 0.00 0.12
ETE 171201C00021000 C 12/01/17 21.0 0.00 0.10
ETE 171201C00022000 C 12/01/17 22.0 0.00 0.09
ETE 171201C00023000 C 12/01/17 23.0 0.00 0.09
ETE 171201P00013000 P 12/01/17 13.0 0.00 0.11
ETE 171201P00014000 P 12/01/17 14.0 0.03 0.15
ETE 171201P00015000 P 12/01/17 15.0 0.08 0.12
ETE 171201P00016000 P 12/01/17 16.0 0.17 0.31
ETE 171201P00017000 P 12/01/17 17.0 0.53 0.66
ETE 171201P00018000 P 12/01/17 18.0 1.00 1.35
ETE 171201P00019000 P 12/01/17 19.0 1.68 2.27
ETE 171201P00020000 P 12/01/17 20.0 2.65 3.35
ETE 171201P00021000 P 12/01/17 21.0 3.55 4.35
ETE 171201P00022000 P 12/01/17 22.0 4.80 5.25
ETE 171201P00023000 P 12/01/17 23.0 5.70 6.25
ETE 180119C00000500 C 01/19/18 0.5 16.55 17.05
ETE 180119C00001000 C 01/19/18 1.0 16.05 16.40
ETE 180119C00001500 C 01/19/18 1.5 15.60 15.95
ETE 180119C00002000 C 01/19/18 2.0 15.15 15.50
ETE 180119C00002500 C 01/19/18 2.5 14.60 14.85
ETE 180119C00003000 C 01/19/18 3.0 14.10 14.35
ETE 180119C00003500 C 01/19/18 3.5 13.65 13.85
ETE 180119C00004000 C 01/19/18 4.0 13.15 13.35
ETE 180119C00004500 C 01/19/18 4.5 12.65 12.85
ETE 180119C00005000 C 01/19/18 5.0 12.15 12.50
ETE 180119C00005500 C 01/19/18 5.5 11.65 11.85
ETE 180119C00007500 C 01/19/18 7.5 9.65 9.85
ETE 180119C00009000 C 01/19/18 9.0 8.15 8.45
ETE 180119C00010000 C 01/19/18 10.0 7.20 7.35
ETE 180119C00011000 C 01/19/18 11.0 6.20 6.35
ETE 180119C00012500 C 01/19/18 12.5 4.65 4.85
ETE 180119C00014000 C 01/19/18 14.0 3.20 3.50
ETE 180119C00015000 C 01/19/18 15.0 2.28 2.44
ETE 180119C00016000 C 01/19/18 16.0 1.52 1.61
ETE 180119C00017500 C 01/19/18 17.5 0.66 0.75
ETE 180119C00019000 C 01/19/18 19.0 0.25 0.28
ETE 180119C00020000 C 01/19/18 20.0 0.10 0.14
ETE 180119C00021000 C 01/19/18 21.0 0.05 0.09
ETE 180119C00022500 C 01/19/18 22.5 0.01 0.05
ETE 180119C00024000 C 01/19/18 24.0 0.00 0.05
ETE 180119C00025000 C 01/19/18 25.0 0.01 0.04
ETE 180119C00026000 C 01/19/18 26.0 0.00 0.03
ETE 180119C00027500 C 01/19/18 27.5 0.00 0.03
ETE 180119C00029000 C 01/19/18 29.0 0.00 0.03
ETE 180119C00030000 C 01/19/18 30.0 0.00 0.03
ETE 180119C00031000 C 01/19/18 31.0 0.00 0.03
ETE 180119C00032500 C 01/19/18 32.5 0.00 0.03
ETE 180119C00034000 C 01/19/18 34.0 0.00 0.03
ETE 180119C00035000 C 01/19/18 35.0 0.00 0.02
ETE 180119C00037500 C 01/19/18 37.5 0.00 0.03
ETE 180119C00040000 C 01/19/18 40.0 0.00 0.03
ETE 180119P00000500 P 01/19/18 0.5 0.00 0.03
ETE 180119P00001000 P 01/19/18 1.0 0.00 0.03
ETE 180119P00001500 P 01/19/18 1.5 0.00 0.03
ETE 180119P00002000 P 01/19/18 2.0 0.00 0.03
ETE 180119P00002500 P 01/19/18 2.5 0.00 0.03
ETE 180119P00003000 P 01/19/18 3.0 0.00 0.03
ETE 180119P00003500 P 01/19/18 3.5 0.00 0.03
ETE 180119P00004000 P 01/19/18 4.0 0.00 0.03
ETE 180119P00004500 P 01/19/18 4.5 0.00 0.03
ETE 180119P00005000 P 01/19/18 5.0 0.00 0.03
ETE 180119P00005500 P 01/19/18 5.5 0.00 0.03
ETE 180119P00007500 P 01/19/18 7.5 0.00 0.03
ETE 180119P00009000 P 01/19/18 9.0 0.00 0.04
ETE 180119P00010000 P 01/19/18 10.0 0.00 0.05
ETE 180119P00011000 P 01/19/18 11.0 0.00 0.08
ETE 180119P00012500 P 01/19/18 12.5 0.04 0.07
ETE 180119P00014000 P 01/19/18 14.0 0.12 0.17
ETE 180119P00015000 P 01/19/18 15.0 0.26 0.34
ETE 180119P00016000 P 01/19/18 16.0 0.45 0.56
ETE 180119P00017500 P 01/19/18 17.5 1.14 1.20
ETE 180119P00019000 P 01/19/18 19.0 2.19 2.29
ETE 180119P00020000 P 01/19/18 20.0 3.05 3.20
ETE 180119P00021000 P 01/19/18 21.0 3.95 4.15
ETE 180119P00022500 P 01/19/18 22.5 5.45 5.60
ETE 180119P00024000 P 01/19/18 24.0 6.95 7.30
ETE 180119P00025000 P 01/19/18 25.0 7.95 8.10
ETE 180119P00026000 P 01/19/18 26.0 8.95 9.20
ETE 180119P00027500 P 01/19/18 27.5 10.45 10.60
ETE 180119P00029000 P 01/19/18 29.0 11.95 12.10
ETE 180119P00030000 P 01/19/18 30.0 12.95 13.10
ETE 180119P00031000 P 01/19/18 31.0 13.95 14.10
ETE 180119P00032500 P 01/19/18 32.5 15.45 15.75
ETE 180119P00034000 P 01/19/18 34.0 16.95 17.15
ETE 180119P00035000 P 01/19/18 35.0 17.95 18.15
ETE 180119P00037500 P 01/19/18 37.5 20.40 20.70
ETE 180119P00040000 P 01/19/18 40.0 22.95 23.20
ETE 180420C00009000 C 04/20/18 9.0 7.65 8.70
ETE 180420C00010000 C 04/20/18 10.0 7.10 7.80
ETE 180420C00011000 C 04/20/18 11.0 6.10 6.60
ETE 180420C00012000 C 04/20/18 12.0 5.10 5.60
ETE 180420C00013000 C 04/20/18 13.0 3.95 4.50
ETE 180420C00014000 C 04/20/18 14.0 3.15 3.40
ETE 180420C00015000 C 04/20/18 15.0 2.45 2.61
ETE 180420C00016000 C 04/20/18 16.0 1.77 1.92
ETE 180420C00017000 C 04/20/18 17.0 1.21 1.37
ETE 180420C00018000 C 04/20/18 18.0 0.78 0.94
ETE 180420C00019000 C 04/20/18 19.0 0.53 0.64
ETE 180420C00020000 C 04/20/18 20.0 0.32 0.40
ETE 180420C00021000 C 04/20/18 21.0 0.17 0.27
ETE 180420C00022000 C 04/20/18 22.0 0.11 0.18
ETE 180420C00023000 C 04/20/18 23.0 0.01 0.13
ETE 180420C00024000 C 04/20/18 24.0 0.03 0.08
ETE 180420C00025000 C 04/20/18 25.0 0.02 0.06
ETE 180420C00026000 C 04/20/18 26.0 0.01 0.04
ETE 180420C00027000 C 04/20/18 27.0 0.00 0.07
ETE 180420P00009000 P 04/20/18 9.0 0.04 0.08
ETE 180420P00010000 P 04/20/18 10.0 0.06 0.11
ETE 180420P00011000 P 04/20/18 11.0 0.10 0.14
ETE 180420P00012000 P 04/20/18 12.0 0.16 0.21
ETE 180420P00013000 P 04/20/18 13.0 0.26 0.31
ETE 180420P00014000 P 04/20/18 14.0 0.41 0.45
ETE 180420P00015000 P 04/20/18 15.0 0.64 0.74
ETE 180420P00016000 P 04/20/18 16.0 0.97 1.07
ETE 180420P00017000 P 04/20/18 17.0 1.35 1.53
ETE 180420P00018000 P 04/20/18 18.0 1.99 2.12
ETE 180420P00019000 P 04/20/18 19.0 2.69 2.84
ETE 180420P00020000 P 04/20/18 20.0 3.45 3.65
ETE 180420P00021000 P 04/20/18 21.0 4.30 4.50
ETE 180420P00022000 P 04/20/18 22.0 5.10 5.45
ETE 180420P00023000 P 04/20/18 23.0 6.20 6.40
ETE 180420P00024000 P 04/20/18 24.0 7.15 7.60
ETE 180420P00025000 P 04/20/18 25.0 8.00 8.40
ETE 180420P00026000 P 04/20/18 26.0 8.25 9.75
ETE 180420P00027000 P 04/20/18 27.0 9.00 10.90
ETE 180615C00003000 C 06/15/18 3.0 13.95 14.85
ETE 180615C00005000 C 06/15/18 5.0 11.75 12.70
ETE 180615C00008000 C 06/15/18 8.0 8.75 9.85
ETE 180615C00009000 C 06/15/18 9.0 8.05 8.55
ETE 180615C00010000 C 06/15/18 10.0 7.10 7.65
ETE 180615C00011000 C 06/15/18 11.0 6.05 6.40
ETE 180615C00012000 C 06/15/18 12.0 5.00 6.40
ETE 180615C00013000 C 06/15/18 13.0 4.10 4.45
ETE 180615C00014000 C 06/15/18 14.0 3.30 3.50
ETE 180615C00015000 C 06/15/18 15.0 2.55 2.80
ETE 180615C00016000 C 06/15/18 16.0 1.70 2.17
ETE 180615C00017000 C 06/15/18 17.0 1.30 1.53
ETE 180615C00018000 C 06/15/18 18.0 0.90 1.12
ETE 180615C00019000 C 06/15/18 19.0 0.61 0.79
ETE 180615C00020000 C 06/15/18 20.0 0.50 0.57
ETE 180615C00021000 C 06/15/18 21.0 0.29 0.40
ETE 180615C00022000 C 06/15/18 22.0 0.10 0.26
ETE 180615C00023000 C 06/15/18 23.0 0.12 0.20
ETE 180615C00024000 C 06/15/18 24.0 0.08 0.14
ETE 180615C00025000 C 06/15/18 25.0 0.05 0.11
ETE 180615C00026000 C 06/15/18 26.0 0.03 0.08
ETE 180615C00027000 C 06/15/18 27.0 0.00 0.15
ETE 180615C00030000 C 06/15/18 30.0 0.00 0.11
ETE 180615P00003000 P 06/15/18 3.0 0.00 0.18
ETE 180615P00005000 P 06/15/18 5.0 0.00 0.08
ETE 180615P00008000 P 06/15/18 8.0 0.06 0.12
ETE 180615P00009000 P 06/15/18 9.0 0.09 0.14
ETE 180615P00010000 P 06/15/18 10.0 0.13 0.19
ETE 180615P00011000 P 06/15/18 11.0 0.19 0.27
ETE 180615P00012000 P 06/15/18 12.0 0.29 0.36
ETE 180615P00013000 P 06/15/18 13.0 0.32 0.50
ETE 180615P00014000 P 06/15/18 14.0 0.52 0.75
ETE 180615P00015000 P 06/15/18 15.0 0.80 1.04
ETE 180615P00016000 P 06/15/18 16.0 1.15 1.39
ETE 180615P00017000 P 06/15/18 17.0 1.70 1.93
ETE 180615P00018000 P 06/15/18 18.0 2.13 2.48
ETE 180615P00019000 P 06/15/18 19.0 2.81 3.20
ETE 180615P00020000 P 06/15/18 20.0 3.80 4.00
ETE 180615P00021000 P 06/15/18 21.0 4.60 4.85
ETE 180615P00022000 P 06/15/18 22.0 5.50 5.75
ETE 180615P00023000 P 06/15/18 23.0 6.15 6.65
ETE 180615P00024000 P 06/15/18 24.0 7.35 7.60
ETE 180615P00025000 P 06/15/18 25.0 6.95 9.30
ETE 180615P00026000 P 06/15/18 26.0 8.90 9.90
ETE 180615P00027000 P 06/15/18 27.0 9.95 10.80
ETE 180615P00030000 P 06/15/18 30.0 12.75 14.20
ETE 190118C00003000 C 01/18/19 3.0 13.70 15.05
ETE 190118C00005000 C 01/18/19 5.0 11.70 12.80
ETE 190118C00008000 C 01/18/19 8.0 8.75 9.95
ETE 190118C00010000 C 01/18/19 10.0 6.80 7.70
ETE 190118C00013000 C 01/18/19 13.0 4.15 4.55
ETE 190118C00015000 C 01/18/19 15.0 2.90 3.15
ETE 190118C00017000 C 01/18/19 17.0 1.75 2.29
ETE 190118C00020000 C 01/18/19 20.0 0.80 1.22
ETE 190118C00022000 C 01/18/19 22.0 0.58 0.85
ETE 190118C00025000 C 01/18/19 25.0 0.26 0.37
ETE 190118C00027000 C 01/18/19 27.0 0.15 0.30
ETE 190118C00030000 C 01/18/19 30.0 0.05 0.56
ETE 190118C00035000 C 01/18/19 35.0 0.00 0.20
ETE 190118P00003000 P 01/18/19 3.0 0.00 0.51
ETE 190118P00005000 P 01/18/19 5.0 0.00 0.25
ETE 190118P00008000 P 01/18/19 8.0 0.10 0.29
ETE 190118P00010000 P 01/18/19 10.0 0.27 0.56
ETE 190118P00013000 P 01/18/19 13.0 0.97 1.13
ETE 190118P00015000 P 01/18/19 15.0 1.52 1.94
ETE 190118P00017000 P 01/18/19 17.0 2.49 2.88
ETE 190118P00020000 P 01/18/19 20.0 3.80 4.95
ETE 190118P00022000 P 01/18/19 22.0 6.15 6.45
ETE 190118P00025000 P 01/18/19 25.0 8.65 9.20
ETE 190118P00027000 P 01/18/19 27.0 9.05 11.35
ETE 190118P00030000 P 01/18/19 30.0 12.60 15.05
ETE 190118P00035000 P 01/18/19 35.0 17.00 19.80
ETE 200117C00003000 C 01/17/20 3.0 11.90 16.50
ETE 200117C00005000 C 01/17/20 5.0 10.45 13.80
ETE 200117C00008000 C 01/17/20 8.0 6.90 11.50
ETE 200117C00010000 C 01/17/20 10.0 4.90 9.10
ETE 200117C00013000 C 01/17/20 13.0 4.10 5.10
ETE 200117C00015000 C 01/17/20 15.0 3.40 4.15
ETE 200117C00017000 C 01/17/20 17.0 2.60 3.20
ETE 200117C00020000 C 01/17/20 20.0 1.65 2.20
ETE 200117C00022000 C 01/17/20 22.0 0.50 1.73
ETE 200117C00025000 C 01/17/20 25.0 0.45 1.31
ETE 200117C00027000 C 01/17/20 27.0 0.18 1.25
ETE 200117C00030000 C 01/17/20 30.0 0.10 0.86
ETE 200117C00032000 C 01/17/20 32.0 0.08 0.80
ETE 200117C00035000 C 01/17/20 35.0 0.00 0.65
ETE 200117P00003000 P 01/17/20 3.0 0.00 0.55
ETE 200117P00005000 P 01/17/20 5.0 0.14 0.75
ETE 200117P00008000 P 01/17/20 8.0 0.41 1.05
ETE 200117P00010000 P 01/17/20 10.0 0.64 1.31
ETE 200117P00013000 P 01/17/20 13.0 1.10 2.55
ETE 200117P00015000 P 01/17/20 15.0 2.21 3.60
ETE 200117P00017000 P 01/17/20 17.0 3.25 4.50
ETE 200117P00020000 P 01/17/20 20.0 5.55 6.00
ETE 200117P00022000 P 01/17/20 22.0 6.70 8.10
ETE 200117P00025000 P 01/17/20 25.0 9.35 10.45
ETE 200117P00027000 P 01/17/20 27.0 11.05 12.35
ETE 200117P00030000 P 01/17/20 30.0 13.50 15.45
ETE 200117P00032000 P 01/17/20 32.0 13.90 18.40
ETE 200117P00035000 P 01/17/20 35.0 16.50 21.20

OPRA data is delayed 15 minutes.