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 (2014-06-20)Premium Content

Eaton Corp New (ETN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETN 140905C00050000 C 09/05/14 50.0 18.10 21.40
ETN 140905C00055000 C 09/05/14 55.0 12.80 16.40
ETN 140905C00057500 C 09/05/14 57.5 10.40 13.80
ETN 140905C00060000 C 09/05/14 60.0 7.90 11.30
ETN 140905C00062500 C 09/05/14 62.5 6.70 7.80
ETN 140905C00063000 C 09/05/14 63.0 5.60 7.60
ETN 140905C00063500 C 09/05/14 63.5 5.40 6.90
ETN 140905C00064000 C 09/05/14 64.0 5.10 6.20
ETN 140905C00064500 C 09/05/14 64.5 4.70 5.60
ETN 140905C00065000 C 09/05/14 65.0 4.30 5.10
ETN 140905C00065500 C 09/05/14 65.5 3.80 4.60
ETN 140905C00066000 C 09/05/14 66.0 3.30 4.10
ETN 140905C00066500 C 09/05/14 66.5 2.80 3.70
ETN 140905C00067000 C 09/05/14 67.0 2.30 3.10
ETN 140905C00067500 C 09/05/14 67.5 1.85 2.65
ETN 140905C00068000 C 09/05/14 68.0 1.45 2.10
ETN 140905C00068500 C 09/05/14 68.5 1.05 1.55
ETN 140905C00069000 C 09/05/14 69.0 0.80 1.15
ETN 140905C00069500 C 09/05/14 69.5 0.55 0.75
ETN 140905C00070000 C 09/05/14 70.0 0.35 0.50
ETN 140905C00070500 C 09/05/14 70.5 0.15 0.30
ETN 140905C00071000 C 09/05/14 71.0 0.10 0.20
ETN 140905C00071500 C 09/05/14 71.5 0.05 0.15
ETN 140905C00072000 C 09/05/14 72.0 0.00 0.15
ETN 140905C00072500 C 09/05/14 72.5 0.00 0.15
ETN 140905C00073000 C 09/05/14 73.0 0.00 0.15
ETN 140905C00073500 C 09/05/14 73.5 0.00 0.05
ETN 140905C00074000 C 09/05/14 74.0 0.00 0.05
ETN 140905C00074500 C 09/05/14 74.5 0.00 0.05
ETN 140905C00075000 C 09/05/14 75.0 0.00 0.05
ETN 140905C00076000 C 09/05/14 76.0 0.00 0.05
ETN 140905C00077000 C 09/05/14 77.0 0.00 0.05
ETN 140905C00078000 C 09/05/14 78.0 0.00 0.05
ETN 140905C00079000 C 09/05/14 79.0 0.00 0.05
ETN 140905C00080000 C 09/05/14 80.0 0.00 0.05
ETN 140905C00081000 C 09/05/14 81.0 0.00 0.05
ETN 140905C00082000 C 09/05/14 82.0 0.00 0.05
ETN 140905C00083000 C 09/05/14 83.0 0.00 0.05
ETN 140905C00084000 C 09/05/14 84.0 0.00 0.15
ETN 140905C00085000 C 09/05/14 85.0 0.00 0.15
ETN 140905C00086000 C 09/05/14 86.0 0.00 0.15
ETN 140905C00087000 C 09/05/14 87.0 0.00 0.15
ETN 140905C00088000 C 09/05/14 88.0 0.00 0.15
ETN 140905C00089000 C 09/05/14 89.0 0.00 0.15
ETN 140905C00090000 C 09/05/14 90.0 0.00 0.15
ETN 140905C00091000 C 09/05/14 91.0 0.00 0.35
ETN 140905C00092000 C 09/05/14 92.0 0.00 0.15
ETN 140905C00093000 C 09/05/14 93.0 0.00 0.15
ETN 140905C00094000 C 09/05/14 94.0 0.00 0.25
ETN 140905C00095000 C 09/05/14 95.0 0.00 0.05
ETN 140905C00096000 C 09/05/14 96.0 0.00 0.15
ETN 140905C00097000 C 09/05/14 97.0 0.00 0.15
ETN 140905P00050000 P 09/05/14 50.0 0.00 0.15
ETN 140905P00055000 P 09/05/14 55.0 0.00 0.15
ETN 140905P00057500 P 09/05/14 57.5 0.00 0.15
ETN 140905P00060000 P 09/05/14 60.0 0.00 0.05
ETN 140905P00062500 P 09/05/14 62.5 0.00 0.15
ETN 140905P00063000 P 09/05/14 63.0 0.00 0.15
ETN 140905P00063500 P 09/05/14 63.5 0.00 0.15
ETN 140905P00064000 P 09/05/14 64.0 0.00 0.15
ETN 140905P00064500 P 09/05/14 64.5 0.00 0.15
ETN 140905P00065000 P 09/05/14 65.0 0.00 0.15
ETN 140905P00065500 P 09/05/14 65.5 0.00 0.15
ETN 140905P00066000 P 09/05/14 66.0 0.00 0.15
ETN 140905P00066500 P 09/05/14 66.5 0.00 0.15
ETN 140905P00067000 P 09/05/14 67.0 0.00 0.15
ETN 140905P00067500 P 09/05/14 67.5 0.00 0.15
ETN 140905P00068000 P 09/05/14 68.0 0.05 0.20
ETN 140905P00068500 P 09/05/14 68.5 0.10 0.25
ETN 140905P00069000 P 09/05/14 69.0 0.20 0.35
ETN 140905P00069500 P 09/05/14 69.5 0.35 0.50
ETN 140905P00070000 P 09/05/14 70.0 0.55 0.75
ETN 140905P00070500 P 09/05/14 70.5 0.80 1.40
ETN 140905P00071000 P 09/05/14 71.0 1.20 1.85
ETN 140905P00071500 P 09/05/14 71.5 1.45 2.45
ETN 140905P00072000 P 09/05/14 72.0 1.80 2.90
ETN 140905P00072500 P 09/05/14 72.5 1.85 3.60
ETN 140905P00073000 P 09/05/14 73.0 2.65 3.80
ETN 140905P00073500 P 09/05/14 73.5 3.20 4.40
ETN 140905P00074000 P 09/05/14 74.0 3.70 4.90
ETN 140905P00074500 P 09/05/14 74.5 4.30 5.30
ETN 140905P00075000 P 09/05/14 75.0 4.80 5.90
ETN 140905P00076000 P 09/05/14 76.0 5.70 7.10
ETN 140905P00077000 P 09/05/14 77.0 5.70 7.50
ETN 140905P00078000 P 09/05/14 78.0 6.70 10.10
ETN 140905P00079000 P 09/05/14 79.0 7.70 11.10
ETN 140905P00080000 P 09/05/14 80.0 8.70 10.90
ETN 140905P00081000 P 09/05/14 81.0 9.40 13.10
ETN 140905P00082000 P 09/05/14 82.0 10.40 14.30
ETN 140905P00083000 P 09/05/14 83.0 11.40 15.10
ETN 140905P00084000 P 09/05/14 84.0 12.40 16.30
ETN 140905P00085000 P 09/05/14 85.0 13.40 17.10
ETN 140905P00086000 P 09/05/14 86.0 14.40 18.30
ETN 140905P00087000 P 09/05/14 87.0 15.50 18.90
ETN 140905P00088000 P 09/05/14 88.0 16.60 18.90
ETN 140905P00089000 P 09/05/14 89.0 17.40 21.10
ETN 140905P00090000 P 09/05/14 90.0 18.40 22.30
ETN 140905P00091000 P 09/05/14 91.0 19.40 23.10
ETN 140905P00092000 P 09/05/14 92.0 20.40 24.10
ETN 140905P00093000 P 09/05/14 93.0 21.40 25.10
ETN 140905P00094000 P 09/05/14 94.0 22.40 26.10
ETN 140905P00095000 P 09/05/14 95.0 23.40 27.10
ETN 140905P00096000 P 09/05/14 96.0 24.40 28.10
ETN 140905P00097000 P 09/05/14 97.0 26.20 28.20
ETN 140912C00060000 C 09/12/14 60.0 9.20 10.30
ETN 140912C00062000 C 09/12/14 62.0 7.30 8.10
ETN 140912C00062500 C 09/12/14 62.5 6.40 7.80
ETN 140912C00063000 C 09/12/14 63.0 6.70 7.00
ETN 140912C00063500 C 09/12/14 63.5 5.40 6.70
ETN 140912C00064000 C 09/12/14 64.0 5.30 6.30
ETN 140912C00064500 C 09/12/14 64.5 3.80 5.70
ETN 140912C00065000 C 09/12/14 65.0 3.20 5.20
ETN 140912C00065500 C 09/12/14 65.5 2.80 5.20
ETN 140912C00066000 C 09/12/14 66.0 3.10 4.30
ETN 140912C00066500 C 09/12/14 66.5 2.85 3.70
ETN 140912C00067000 C 09/12/14 67.0 2.15 3.30
ETN 140912C00067500 C 09/12/14 67.5 1.80 2.75
ETN 140912C00068000 C 09/12/14 68.0 1.65 2.25
ETN 140912C00068500 C 09/12/14 68.5 1.10 1.95
ETN 140912C00069000 C 09/12/14 69.0 1.05 1.45
ETN 140912C00069500 C 09/12/14 69.5 0.80 1.05
ETN 140912C00070000 C 09/12/14 70.0 0.55 0.75
ETN 140912C00070500 C 09/12/14 70.5 0.40 0.55
ETN 140912C00071000 C 09/12/14 71.0 0.25 0.40
ETN 140912C00071500 C 09/12/14 71.5 0.15 0.25
ETN 140912C00072000 C 09/12/14 72.0 0.05 0.30
ETN 140912C00072500 C 09/12/14 72.5 0.00 0.25
ETN 140912C00073000 C 09/12/14 73.0 0.00 0.20
ETN 140912C00073500 C 09/12/14 73.5 0.00 0.20
ETN 140912C00074000 C 09/12/14 74.0 0.00 0.15
ETN 140912C00074500 C 09/12/14 74.5 0.00 0.15
ETN 140912C00075000 C 09/12/14 75.0 0.00 0.10
ETN 140912C00076000 C 09/12/14 76.0 0.00 0.05
ETN 140912C00077000 C 09/12/14 77.0 0.00 0.05
ETN 140912C00078000 C 09/12/14 78.0 0.00 0.05
ETN 140912C00079000 C 09/12/14 79.0 0.00 0.05
ETN 140912C00080000 C 09/12/14 80.0 0.00 0.05
ETN 140912C00091000 C 09/12/14 91.0 0.00 0.15
ETN 140912C00092000 C 09/12/14 92.0 0.00 0.15
ETN 140912C00093000 C 09/12/14 93.0 0.00 0.15
ETN 140912C00094000 C 09/12/14 94.0 0.00 0.15
ETN 140912P00060000 P 09/12/14 60.0 0.00 0.15
ETN 140912P00062000 P 09/12/14 62.0 0.00 0.20
ETN 140912P00062500 P 09/12/14 62.5 0.00 0.15
ETN 140912P00063000 P 09/12/14 63.0 0.00 0.15
ETN 140912P00063500 P 09/12/14 63.5 0.00 0.15
ETN 140912P00064000 P 09/12/14 64.0 0.00 0.15
ETN 140912P00064500 P 09/12/14 64.5 0.00 0.15
ETN 140912P00065000 P 09/12/14 65.0 0.00 0.15
ETN 140912P00065500 P 09/12/14 65.5 0.00 0.20
ETN 140912P00066000 P 09/12/14 66.0 0.05 0.20
ETN 140912P00066500 P 09/12/14 66.5 0.05 0.20
ETN 140912P00067000 P 09/12/14 67.0 0.05 0.25
ETN 140912P00067500 P 09/12/14 67.5 0.10 0.35
ETN 140912P00068000 P 09/12/14 68.0 0.20 0.35
ETN 140912P00068500 P 09/12/14 68.5 0.30 0.45
ETN 140912P00069000 P 09/12/14 69.0 0.40 0.60
ETN 140912P00069500 P 09/12/14 69.5 0.60 0.80
ETN 140912P00070000 P 09/12/14 70.0 0.85 1.00
ETN 140912P00070500 P 09/12/14 70.5 1.10 1.60
ETN 140912P00071000 P 09/12/14 71.0 1.40 2.00
ETN 140912P00071500 P 09/12/14 71.5 1.75 2.45
ETN 140912P00072000 P 09/12/14 72.0 2.00 2.65
ETN 140912P00072500 P 09/12/14 72.5 2.40 3.40
ETN 140912P00073000 P 09/12/14 73.0 2.60 3.80
ETN 140912P00073500 P 09/12/14 73.5 3.00 4.60
ETN 140912P00074000 P 09/12/14 74.0 3.90 4.80
ETN 140912P00074500 P 09/12/14 74.5 4.40 5.00
ETN 140912P00075000 P 09/12/14 75.0 4.40 5.50
ETN 140912P00076000 P 09/12/14 76.0 5.90 6.90
ETN 140912P00077000 P 09/12/14 77.0 6.80 7.80
ETN 140912P00078000 P 09/12/14 78.0 6.40 10.20
ETN 140912P00079000 P 09/12/14 79.0 7.90 9.50
ETN 140912P00080000 P 09/12/14 80.0 8.80 11.70
ETN 140912P00091000 P 09/12/14 91.0 19.30 23.20
ETN 140912P00092000 P 09/12/14 92.0 20.30 24.20
ETN 140912P00093000 P 09/12/14 93.0 21.30 25.40
ETN 140912P00094000 P 09/12/14 94.0 22.40 26.00
ETN 140920C00055000 C 09/20/14 55.0 13.50 15.00
ETN 140920C00057500 C 09/20/14 57.5 10.40 14.10
ETN 140920C00060000 C 09/20/14 60.0 9.30 10.10
ETN 140920C00060500 C 09/20/14 60.5 8.80 9.60
ETN 140920C00061000 C 09/20/14 61.0 8.30 9.30
ETN 140920C00061500 C 09/20/14 61.5 7.80 8.60
ETN 140920C00062000 C 09/20/14 62.0 7.30 8.30
ETN 140920C00062500 C 09/20/14 62.5 6.80 7.80
ETN 140920C00063000 C 09/20/14 63.0 6.30 7.20
ETN 140920C00063500 C 09/20/14 63.5 5.80 6.60
ETN 140920C00064000 C 09/20/14 64.0 5.30 6.20
ETN 140920C00064500 C 09/20/14 64.5 4.90 5.50
ETN 140920C00065000 C 09/20/14 65.0 4.40 5.20
ETN 140920C00065500 C 09/20/14 65.5 3.90 4.60
ETN 140920C00066000 C 09/20/14 66.0 3.50 4.10
ETN 140920C00066500 C 09/20/14 66.5 3.00 3.70
ETN 140920C00067000 C 09/20/14 67.0 2.90 3.20
ETN 140920C00067500 C 09/20/14 67.5 2.50 2.75
ETN 140920C00068000 C 09/20/14 68.0 2.10 2.35
ETN 140920C00068500 C 09/20/14 68.5 1.70 1.95
ETN 140920C00069000 C 09/20/14 69.0 1.35 1.60
ETN 140920C00069500 C 09/20/14 69.5 1.10 1.25
ETN 140920C00070000 C 09/20/14 70.0 0.80 1.00
ETN 140920C00070500 C 09/20/14 70.5 0.60 0.75
ETN 140920C00071000 C 09/20/14 71.0 0.45 0.55
ETN 140920C00071500 C 09/20/14 71.5 0.30 0.45
ETN 140920C00072000 C 09/20/14 72.0 0.20 0.30
ETN 140920C00072500 C 09/20/14 72.5 0.15 0.25
ETN 140920C00073000 C 09/20/14 73.0 0.10 0.20
ETN 140920C00073500 C 09/20/14 73.5 0.05 0.15
ETN 140920C00074000 C 09/20/14 74.0 0.05 0.10
ETN 140920C00074500 C 09/20/14 74.5 0.00 0.10
ETN 140920C00075000 C 09/20/14 75.0 0.00 0.10
ETN 140920C00077500 C 09/20/14 77.5 0.00 0.05
ETN 140920C00080000 C 09/20/14 80.0 0.00 0.05
ETN 140920C00082500 C 09/20/14 82.5 0.00 0.05
ETN 140920C00085000 C 09/20/14 85.0 0.00 0.05
ETN 140920C00087500 C 09/20/14 87.5 0.00 0.05
ETN 140920C00090000 C 09/20/14 90.0 0.00 0.05
ETN 140920C00095000 C 09/20/14 95.0 0.00 0.05
ETN 140920C00100000 C 09/20/14 100.0 0.00 0.05
ETN 140920P00055000 P 09/20/14 55.0 0.00 0.05
ETN 140920P00057500 P 09/20/14 57.5 0.00 0.05
ETN 140920P00060000 P 09/20/14 60.0 0.00 0.10
ETN 140920P00060500 P 09/20/14 60.5 0.00 0.10
ETN 140920P00061000 P 09/20/14 61.0 0.00 0.10
ETN 140920P00061500 P 09/20/14 61.5 0.00 0.10
ETN 140920P00062000 P 09/20/14 62.0 0.00 0.10
ETN 140920P00062500 P 09/20/14 62.5 0.00 0.10
ETN 140920P00063000 P 09/20/14 63.0 0.00 0.10
ETN 140920P00063500 P 09/20/14 63.5 0.05 0.15
ETN 140920P00064000 P 09/20/14 64.0 0.05 0.15
ETN 140920P00064500 P 09/20/14 64.5 0.05 0.15
ETN 140920P00065000 P 09/20/14 65.0 0.10 0.20
ETN 140920P00065500 P 09/20/14 65.5 0.10 0.20
ETN 140920P00066000 P 09/20/14 66.0 0.15 0.25
ETN 140920P00066500 P 09/20/14 66.5 0.15 0.30
ETN 140920P00067000 P 09/20/14 67.0 0.20 0.35
ETN 140920P00067500 P 09/20/14 67.5 0.30 0.40
ETN 140920P00068000 P 09/20/14 68.0 0.40 0.50
ETN 140920P00068500 P 09/20/14 68.5 0.50 0.65
ETN 140920P00069000 P 09/20/14 69.0 0.65 0.80
ETN 140920P00069500 P 09/20/14 69.5 0.85 1.00
ETN 140920P00070000 P 09/20/14 70.0 1.05 1.20
ETN 140920P00070500 P 09/20/14 70.5 1.30 1.50
ETN 140920P00071000 P 09/20/14 71.0 1.60 1.90
ETN 140920P00071500 P 09/20/14 71.5 1.95 2.25
ETN 140920P00072000 P 09/20/14 72.0 2.35 2.65
ETN 140920P00072500 P 09/20/14 72.5 2.75 3.00
ETN 140920P00073000 P 09/20/14 73.0 3.10 3.50
ETN 140920P00073500 P 09/20/14 73.5 3.50 4.00
ETN 140920P00074000 P 09/20/14 74.0 4.00 4.50
ETN 140920P00074500 P 09/20/14 74.5 4.50 5.30
ETN 140920P00075000 P 09/20/14 75.0 4.90 5.80
ETN 140920P00077500 P 09/20/14 77.5 7.30 8.30
ETN 140920P00080000 P 09/20/14 80.0 9.70 11.10
ETN 140920P00082500 P 09/20/14 82.5 11.10 14.70
ETN 140920P00085000 P 09/20/14 85.0 13.80 15.50
ETN 140920P00087500 P 09/20/14 87.5 16.30 18.00
ETN 140920P00090000 P 09/20/14 90.0 18.60 21.90
ETN 140920P00095000 P 09/20/14 95.0 23.60 26.90
ETN 140920P00100000 P 09/20/14 100.0 29.20 31.10
ETN 140926C00058500 C 09/26/14 58.5 10.60 11.80
ETN 140926C00059000 C 09/26/14 59.0 9.70 12.10
ETN 140926C00059500 C 09/26/14 59.5 9.80 10.80
ETN 140926C00060000 C 09/26/14 60.0 9.30 10.30
ETN 140926C00060500 C 09/26/14 60.5 8.80 10.30
ETN 140926C00061000 C 09/26/14 61.0 8.20 9.30
ETN 140926C00061500 C 09/26/14 61.5 7.70 8.90
ETN 140926C00062000 C 09/26/14 62.0 7.30 8.40
ETN 140926C00062500 C 09/26/14 62.5 6.80 7.90
ETN 140926C00063000 C 09/26/14 63.0 5.60 7.40
ETN 140926C00063500 C 09/26/14 63.5 5.90 6.90
ETN 140926C00064000 C 09/26/14 64.0 5.40 6.40
ETN 140926C00064500 C 09/26/14 64.5 4.90 5.80
ETN 140926C00065000 C 09/26/14 65.0 4.30 5.30
ETN 140926C00065500 C 09/26/14 65.5 3.90 4.80
ETN 140926C00066000 C 09/26/14 66.0 3.50 4.30
ETN 140926C00066500 C 09/26/14 66.5 3.20 3.90
ETN 140926C00067000 C 09/26/14 67.0 2.75 3.50
ETN 140926C00067500 C 09/26/14 67.5 2.40 2.90
ETN 140926C00068000 C 09/26/14 68.0 2.15 2.50
ETN 140926C00068500 C 09/26/14 68.5 1.85 2.10
ETN 140926C00069000 C 09/26/14 69.0 1.50 1.75
ETN 140926C00069500 C 09/26/14 69.5 1.20 1.45
ETN 140926C00070000 C 09/26/14 70.0 0.95 1.15
ETN 140926C00070500 C 09/26/14 70.5 0.70 0.95
ETN 140926C00071000 C 09/26/14 71.0 0.50 0.75
ETN 140926C00071500 C 09/26/14 71.5 0.40 0.60
ETN 140926C00072000 C 09/26/14 72.0 0.30 0.50
ETN 140926C00072500 C 09/26/14 72.5 0.20 0.40
ETN 140926C00073000 C 09/26/14 73.0 0.15 0.35
ETN 140926C00073500 C 09/26/14 73.5 0.10 0.30
ETN 140926C00074000 C 09/26/14 74.0 0.05 0.25
ETN 140926C00075000 C 09/26/14 75.0 0.00 0.20
ETN 140926C00076000 C 09/26/14 76.0 0.00 0.20
ETN 140926P00058500 P 09/26/14 58.5 0.00 0.15
ETN 140926P00059000 P 09/26/14 59.0 0.00 0.25
ETN 140926P00059500 P 09/26/14 59.5 0.00 0.35
ETN 140926P00060000 P 09/26/14 60.0 0.00 0.20
ETN 140926P00060500 P 09/26/14 60.5 0.00 0.15
ETN 140926P00061000 P 09/26/14 61.0 0.00 0.25
ETN 140926P00061500 P 09/26/14 61.5 0.00 0.20
ETN 140926P00062000 P 09/26/14 62.0 0.00 0.20
ETN 140926P00062500 P 09/26/14 62.5 0.00 0.20
ETN 140926P00063000 P 09/26/14 63.0 0.05 0.25
ETN 140926P00063500 P 09/26/14 63.5 0.05 0.20
ETN 140926P00064000 P 09/26/14 64.0 0.05 0.20
ETN 140926P00064500 P 09/26/14 64.5 0.10 0.25
ETN 140926P00065000 P 09/26/14 65.0 0.10 0.25
ETN 140926P00065500 P 09/26/14 65.5 0.10 0.35
ETN 140926P00066000 P 09/26/14 66.0 0.15 0.35
ETN 140926P00066500 P 09/26/14 66.5 0.25 0.45
ETN 140926P00067000 P 09/26/14 67.0 0.35 0.45
ETN 140926P00067500 P 09/26/14 67.5 0.35 0.60
ETN 140926P00068000 P 09/26/14 68.0 0.55 0.70
ETN 140926P00068500 P 09/26/14 68.5 0.65 0.90
ETN 140926P00069000 P 09/26/14 69.0 0.80 1.00
ETN 140926P00069500 P 09/26/14 69.5 1.00 1.30
ETN 140926P00070000 P 09/26/14 70.0 1.25 1.45
ETN 140926P00070500 P 09/26/14 70.5 1.50 1.75
ETN 140926P00071000 P 09/26/14 71.0 1.80 2.05
ETN 140926P00071500 P 09/26/14 71.5 2.00 2.55
ETN 140926P00072000 P 09/26/14 72.0 2.40 3.10
ETN 140926P00072500 P 09/26/14 72.5 2.90 3.60
ETN 140926P00073000 P 09/26/14 73.0 3.20 3.90
ETN 140926P00073500 P 09/26/14 73.5 3.60 4.70
ETN 140926P00074000 P 09/26/14 74.0 3.50 5.30
ETN 140926P00075000 P 09/26/14 75.0 4.40 6.30
ETN 140926P00076000 P 09/26/14 76.0 5.80 6.90
ETN 141003C00060000 C 10/03/14 60.0 9.30 10.30
ETN 141003C00060500 C 10/03/14 60.5 8.80 9.80
ETN 141003C00061000 C 10/03/14 61.0 8.30 9.30
ETN 141003C00061500 C 10/03/14 61.5 7.80 8.70
ETN 141003C00062000 C 10/03/14 62.0 7.30 8.20
ETN 141003C00062500 C 10/03/14 62.5 6.90 7.90
ETN 141003C00063000 C 10/03/14 63.0 6.40 7.30
ETN 141003C00063500 C 10/03/14 63.5 5.90 6.70
ETN 141003C00064000 C 10/03/14 64.0 5.50 6.40
ETN 141003C00064500 C 10/03/14 64.5 5.00 5.80
ETN 141003C00065000 C 10/03/14 65.0 4.60 5.30
ETN 141003C00065500 C 10/03/14 65.5 4.10 4.90
ETN 141003C00066000 C 10/03/14 66.0 3.70 4.40
ETN 141003C00066500 C 10/03/14 66.5 3.30 4.00
ETN 141003C00067000 C 10/03/14 67.0 2.90 3.40
ETN 141003C00067500 C 10/03/14 67.5 2.55 3.00
ETN 141003C00068000 C 10/03/14 68.0 2.35 2.65
ETN 141003C00068500 C 10/03/14 68.5 1.85 2.25
ETN 141003C00069000 C 10/03/14 69.0 1.65 1.95
ETN 141003C00069500 C 10/03/14 69.5 1.30 1.65
ETN 141003C00070000 C 10/03/14 70.0 1.10 1.35
ETN 141003C00070500 C 10/03/14 70.5 0.90 1.15
ETN 141003C00071000 C 10/03/14 71.0 0.75 0.90
ETN 141003C00071500 C 10/03/14 71.5 0.55 0.75
ETN 141003C00072000 C 10/03/14 72.0 0.40 0.60
ETN 141003C00072500 C 10/03/14 72.5 0.30 0.50
ETN 141003C00073000 C 10/03/14 73.0 0.25 0.50
ETN 141003C00073500 C 10/03/14 73.5 0.15 0.40
ETN 141003C00074000 C 10/03/14 74.0 0.10 0.35
ETN 141003C00074500 C 10/03/14 74.5 0.10 0.30
ETN 141003C00075000 C 10/03/14 75.0 0.05 0.30
ETN 141003C00076000 C 10/03/14 76.0 0.00 0.20
ETN 141003C00077000 C 10/03/14 77.0 0.00 0.15
ETN 141003C00078000 C 10/03/14 78.0 0.00 0.15
ETN 141003C00079000 C 10/03/14 79.0 0.00 0.15
ETN 141003C00080000 C 10/03/14 80.0 0.00 0.15
ETN 141003P00060000 P 10/03/14 60.0 0.00 0.15
ETN 141003P00060500 P 10/03/14 60.5 0.00 0.15
ETN 141003P00061000 P 10/03/14 61.0 0.00 0.15
ETN 141003P00061500 P 10/03/14 61.5 0.05 0.15
ETN 141003P00062000 P 10/03/14 62.0 0.05 0.20
ETN 141003P00062500 P 10/03/14 62.5 0.05 0.20
ETN 141003P00063000 P 10/03/14 63.0 0.05 0.20
ETN 141003P00063500 P 10/03/14 63.5 0.05 0.25
ETN 141003P00064000 P 10/03/14 64.0 0.10 0.30
ETN 141003P00064500 P 10/03/14 64.5 0.15 0.30
ETN 141003P00065000 P 10/03/14 65.0 0.15 0.35
ETN 141003P00065500 P 10/03/14 65.5 0.20 0.45
ETN 141003P00066000 P 10/03/14 66.0 0.25 0.50
ETN 141003P00066500 P 10/03/14 66.5 0.35 0.50
ETN 141003P00067000 P 10/03/14 67.0 0.40 0.60
ETN 141003P00067500 P 10/03/14 67.5 0.55 0.75
ETN 141003P00068000 P 10/03/14 68.0 0.65 0.85
ETN 141003P00068500 P 10/03/14 68.5 0.80 1.05
ETN 141003P00069000 P 10/03/14 69.0 1.00 1.25
ETN 141003P00069500 P 10/03/14 69.5 1.20 1.40
ETN 141003P00070000 P 10/03/14 70.0 1.40 1.70
ETN 141003P00070500 P 10/03/14 70.5 1.65 1.95
ETN 141003P00071000 P 10/03/14 71.0 1.95 2.30
ETN 141003P00071500 P 10/03/14 71.5 2.30 2.55
ETN 141003P00072000 P 10/03/14 72.0 2.60 3.20
ETN 141003P00072500 P 10/03/14 72.5 3.00 3.60
ETN 141003P00073000 P 10/03/14 73.0 3.30 4.00
ETN 141003P00073500 P 10/03/14 73.5 3.70 4.50
ETN 141003P00074000 P 10/03/14 74.0 4.00 4.90
ETN 141003P00074500 P 10/03/14 74.5 4.60 5.40
ETN 141003P00075000 P 10/03/14 75.0 4.90 5.90
ETN 141003P00076000 P 10/03/14 76.0 5.80 6.80
ETN 141003P00077000 P 10/03/14 77.0 6.90 7.80
ETN 141003P00078000 P 10/03/14 78.0 7.80 8.80
ETN 141003P00079000 P 10/03/14 79.0 8.70 9.80
ETN 141003P00080000 P 10/03/14 80.0 9.70 10.80
ETN 141010C00062000 C 10/10/14 62.0 7.40 8.30
ETN 141010C00063000 C 10/10/14 63.0 6.50 7.30
ETN 141010C00063500 C 10/10/14 63.5 6.00 6.80
ETN 141010C00064000 C 10/10/14 64.0 5.50 6.30
ETN 141010C00064500 C 10/10/14 64.5 5.10 5.80
ETN 141010C00065000 C 10/10/14 65.0 4.60 5.30
ETN 141010C00065500 C 10/10/14 65.5 4.20 5.10
ETN 141010C00066000 C 10/10/14 66.0 3.80 4.50
ETN 141010C00066500 C 10/10/14 66.5 3.40 4.30
ETN 141010C00067000 C 10/10/14 67.0 3.00 3.80
ETN 141010C00067500 C 10/10/14 67.5 2.65 3.30
ETN 141010C00068000 C 10/10/14 68.0 2.30 2.95
ETN 141010C00068500 C 10/10/14 68.5 2.00 2.45
ETN 141010C00069000 C 10/10/14 69.0 1.70 2.15
ETN 141010C00069500 C 10/10/14 69.5 1.40 1.80
ETN 141010C00070000 C 10/10/14 70.0 1.20 1.60
ETN 141010C00070500 C 10/10/14 70.5 1.00 1.40
ETN 141010C00071000 C 10/10/14 71.0 0.80 1.25
ETN 141010C00071500 C 10/10/14 71.5 0.65 1.00
ETN 141010C00072000 C 10/10/14 72.0 0.55 0.75
ETN 141010C00072500 C 10/10/14 72.5 0.40 0.75
ETN 141010C00073000 C 10/10/14 73.0 0.30 0.65
ETN 141010C00073500 C 10/10/14 73.5 0.25 0.60
ETN 141010C00074000 C 10/10/14 74.0 0.20 0.45
ETN 141010C00074500 C 10/10/14 74.5 0.15 0.45
ETN 141010C00075000 C 10/10/14 75.0 0.10 0.35
ETN 141010C00076000 C 10/10/14 76.0 0.05 0.30
ETN 141010C00077000 C 10/10/14 77.0 0.00 0.25
ETN 141010C00078000 C 10/10/14 78.0 0.00 0.30
ETN 141010C00079000 C 10/10/14 79.0 0.00 0.25
ETN 141010C00080000 C 10/10/14 80.0 0.00 0.25
ETN 141010P00062000 P 10/10/14 62.0 0.05 0.25
ETN 141010P00063000 P 10/10/14 63.0 0.10 0.30
ETN 141010P00063500 P 10/10/14 63.5 0.15 0.35
ETN 141010P00064000 P 10/10/14 64.0 0.15 0.40
ETN 141010P00064500 P 10/10/14 64.5 0.20 0.45
ETN 141010P00065000 P 10/10/14 65.0 0.25 0.50
ETN 141010P00065500 P 10/10/14 65.5 0.30 0.55
ETN 141010P00066000 P 10/10/14 66.0 0.35 0.65
ETN 141010P00066500 P 10/10/14 66.5 0.45 0.70
ETN 141010P00067000 P 10/10/14 67.0 0.55 0.80
ETN 141010P00067500 P 10/10/14 67.5 0.70 0.95
ETN 141010P00068000 P 10/10/14 68.0 0.80 1.10
ETN 141010P00068500 P 10/10/14 68.5 0.90 1.30
ETN 141010P00069000 P 10/10/14 69.0 1.10 1.50
ETN 141010P00069500 P 10/10/14 69.5 1.25 1.70
ETN 141010P00070000 P 10/10/14 70.0 1.50 2.00
ETN 141010P00070500 P 10/10/14 70.5 1.75 2.25
ETN 141010P00071000 P 10/10/14 71.0 2.00 2.60
ETN 141010P00071500 P 10/10/14 71.5 2.40 3.00
ETN 141010P00072000 P 10/10/14 72.0 2.75 3.40
ETN 141010P00072500 P 10/10/14 72.5 3.00 3.80
ETN 141010P00073000 P 10/10/14 73.0 3.40 4.20
ETN 141010P00073500 P 10/10/14 73.5 3.70 4.60
ETN 141010P00074000 P 10/10/14 74.0 4.10 5.00
ETN 141010P00074500 P 10/10/14 74.5 4.50 5.50
ETN 141010P00075000 P 10/10/14 75.0 4.90 6.00
ETN 141010P00076000 P 10/10/14 76.0 5.70 6.90
ETN 141010P00077000 P 10/10/14 77.0 6.80 7.90
ETN 141010P00078000 P 10/10/14 78.0 7.70 8.90
ETN 141010P00079000 P 10/10/14 79.0 8.70 9.90
ETN 141010P00080000 P 10/10/14 80.0 8.50 11.90
ETN 141018C00045000 C 10/18/14 45.0 23.90 25.70
ETN 141018C00047500 C 10/18/14 47.5 20.60 23.80
ETN 141018C00050000 C 10/18/14 50.0 18.10 21.10
ETN 141018C00055000 C 10/18/14 55.0 14.10 15.20
ETN 141018C00057500 C 10/18/14 57.5 11.80 12.70
ETN 141018C00060000 C 10/18/14 60.0 9.40 10.30
ETN 141018C00062500 C 10/18/14 62.5 7.40 7.80
ETN 141018C00065000 C 10/18/14 65.0 5.10 5.40
ETN 141018C00067500 C 10/18/14 67.5 2.95 3.30
ETN 141018C00070000 C 10/18/14 70.0 1.50 1.65
ETN 141018C00072500 C 10/18/14 72.5 0.60 0.65
ETN 141018C00075000 C 10/18/14 75.0 0.20 0.25
ETN 141018C00077500 C 10/18/14 77.5 0.05 0.10
ETN 141018C00080000 C 10/18/14 80.0 0.00 0.10
ETN 141018C00082500 C 10/18/14 82.5 0.00 0.05
ETN 141018C00085000 C 10/18/14 85.0 0.00 0.05
ETN 141018C00087500 C 10/18/14 87.5 0.00 0.05
ETN 141018C00090000 C 10/18/14 90.0 0.00 0.05
ETN 141018C00095000 C 10/18/14 95.0 0.00 0.05
ETN 141018P00045000 P 10/18/14 45.0 0.00 0.05
ETN 141018P00047500 P 10/18/14 47.5 0.00 0.05
ETN 141018P00050000 P 10/18/14 50.0 0.00 0.05
ETN 141018P00055000 P 10/18/14 55.0 0.00 0.10
ETN 141018P00057500 P 10/18/14 57.5 0.05 0.15
ETN 141018P00060000 P 10/18/14 60.0 0.10 0.20
ETN 141018P00062500 P 10/18/14 62.5 0.20 0.30
ETN 141018P00065000 P 10/18/14 65.0 0.40 0.50
ETN 141018P00067500 P 10/18/14 67.5 0.85 1.05
ETN 141018P00070000 P 10/18/14 70.0 1.75 2.00
ETN 141018P00072500 P 10/18/14 72.5 3.20 3.60
ETN 141018P00075000 P 10/18/14 75.0 5.20 6.00
ETN 141018P00077500 P 10/18/14 77.5 7.40 8.30
ETN 141018P00080000 P 10/18/14 80.0 9.90 10.80
ETN 141018P00082500 P 10/18/14 82.5 12.30 13.30
ETN 141018P00085000 P 10/18/14 85.0 14.50 15.90
ETN 141018P00087500 P 10/18/14 87.5 15.90 19.70
ETN 141018P00090000 P 10/18/14 90.0 18.60 22.20
ETN 141018P00095000 P 10/18/14 95.0 24.20 26.10
ETN 150117C00025000 C 01/17/15 25.0 42.80 46.80
ETN 150117C00030000 C 01/17/15 30.0 37.80 41.80
ETN 150117C00033000 C 01/17/15 33.0 34.50 38.80
ETN 150117C00035000 C 01/17/15 35.0 33.80 35.80
ETN 150117C00038000 C 01/17/15 38.0 29.70 33.90
ETN 150117C00040000 C 01/17/15 40.0 28.90 30.90
ETN 150117C00043000 C 01/17/15 43.0 25.70 28.60
ETN 150117C00045000 C 01/17/15 45.0 24.30 25.30
ETN 150117C00047000 C 01/17/15 47.0 20.80 24.70
ETN 150117C00050000 C 01/17/15 50.0 19.10 20.40
ETN 150117C00052500 C 01/17/15 52.5 16.70 18.30
ETN 150117C00055000 C 01/17/15 55.0 14.50 15.40
ETN 150117C00057500 C 01/17/15 57.5 12.10 13.10
ETN 150117C00060000 C 01/17/15 60.0 9.90 10.70
ETN 150117C00062500 C 01/17/15 62.5 8.00 8.30
ETN 150117C00065000 C 01/17/15 65.0 6.10 6.40
ETN 150117C00067500 C 01/17/15 67.5 4.30 4.60
ETN 150117C00070000 C 01/17/15 70.0 2.95 3.20
ETN 150117C00072500 C 01/17/15 72.5 1.95 2.10
ETN 150117C00075000 C 01/17/15 75.0 1.20 1.30
ETN 150117C00077500 C 01/17/15 77.5 0.65 0.80
ETN 150117C00080000 C 01/17/15 80.0 0.35 0.45
ETN 150117C00082500 C 01/17/15 82.5 0.15 0.30
ETN 150117C00085000 C 01/17/15 85.0 0.05 0.20
ETN 150117C00087500 C 01/17/15 87.5 0.00 0.15
ETN 150117C00090000 C 01/17/15 90.0 0.00 0.10
ETN 150117C00095000 C 01/17/15 95.0 0.00 0.05
ETN 150117C00100000 C 01/17/15 100.0 0.00 0.05
ETN 150117C00105000 C 01/17/15 105.0 0.00 0.05
ETN 150117P00025000 P 01/17/15 25.0 0.00 0.05
ETN 150117P00030000 P 01/17/15 30.0 0.00 0.05
ETN 150117P00033000 P 01/17/15 33.0 0.00 0.05
ETN 150117P00035000 P 01/17/15 35.0 0.00 0.05
ETN 150117P00038000 P 01/17/15 38.0 0.00 0.05
ETN 150117P00040000 P 01/17/15 40.0 0.00 0.10
ETN 150117P00043000 P 01/17/15 43.0 0.00 0.10
ETN 150117P00045000 P 01/17/15 45.0 0.05 0.15
ETN 150117P00047000 P 01/17/15 47.0 0.05 0.15
ETN 150117P00050000 P 01/17/15 50.0 0.15 0.25
ETN 150117P00052500 P 01/17/15 52.5 0.20 0.35
ETN 150117P00055000 P 01/17/15 55.0 0.30 0.45
ETN 150117P00057500 P 01/17/15 57.5 0.50 0.60
ETN 150117P00060000 P 01/17/15 60.0 0.80 0.85
ETN 150117P00062500 P 01/17/15 62.5 1.20 1.35
ETN 150117P00065000 P 01/17/15 65.0 1.75 1.90
ETN 150117P00067500 P 01/17/15 67.5 2.55 2.60
ETN 150117P00070000 P 01/17/15 70.0 3.60 3.90
ETN 150117P00072500 P 01/17/15 72.5 5.00 5.40
ETN 150117P00075000 P 01/17/15 75.0 6.70 7.10
ETN 150117P00077500 P 01/17/15 77.5 8.70 9.10
ETN 150117P00080000 P 01/17/15 80.0 10.60 11.50
ETN 150117P00082500 P 01/17/15 82.5 12.80 13.90
ETN 150117P00085000 P 01/17/15 85.0 14.90 16.40
ETN 150117P00087500 P 01/17/15 87.5 16.20 20.20
ETN 150117P00090000 P 01/17/15 90.0 19.80 21.50
ETN 150117P00095000 P 01/17/15 95.0 24.60 26.60
ETN 150117P00100000 P 01/17/15 100.0 29.60 31.60
ETN 150117P00105000 P 01/17/15 105.0 34.60 36.60
ETN 150417C00037500 C 04/17/15 37.5 30.10 34.20
ETN 150417C00040000 C 04/17/15 40.0 27.70 31.70
ETN 150417C00042500 C 04/17/15 42.5 25.20 29.30
ETN 150417C00045000 C 04/17/15 45.0 22.60 26.80
ETN 150417C00047500 C 04/17/15 47.5 20.20 24.40
ETN 150417C00050000 C 04/17/15 50.0 18.40 21.80
ETN 150417C00055000 C 04/17/15 55.0 14.50 15.80
ETN 150417C00060000 C 04/17/15 60.0 10.70 11.10
ETN 150417C00062500 C 04/17/15 62.5 8.70 9.10
ETN 150417C00065000 C 04/17/15 65.0 6.90 7.20
ETN 150417C00067500 C 04/17/15 67.5 5.30 5.60
ETN 150417C00070000 C 04/17/15 70.0 4.00 4.30
ETN 150417C00072500 C 04/17/15 72.5 2.85 3.10
ETN 150417C00075000 C 04/17/15 75.0 2.00 2.25
ETN 150417C00077500 C 04/17/15 77.5 1.40 1.55
ETN 150417C00080000 C 04/17/15 80.0 0.95 1.05
ETN 150417C00085000 C 04/17/15 85.0 0.40 0.50
ETN 150417P00037500 P 04/17/15 37.5 0.05 0.15
ETN 150417P00040000 P 04/17/15 40.0 0.10 0.20
ETN 150417P00042500 P 04/17/15 42.5 0.15 0.25
ETN 150417P00045000 P 04/17/15 45.0 0.20 0.35
ETN 150417P00047500 P 04/17/15 47.5 0.30 0.40
ETN 150417P00050000 P 04/17/15 50.0 0.40 0.55
ETN 150417P00055000 P 04/17/15 55.0 0.80 0.95
ETN 150417P00060000 P 04/17/15 60.0 1.55 1.70
ETN 150417P00062500 P 04/17/15 62.5 2.10 2.35
ETN 150417P00065000 P 04/17/15 65.0 2.85 3.10
ETN 150417P00067500 P 04/17/15 67.5 3.80 4.20
ETN 150417P00070000 P 04/17/15 70.0 5.00 5.40
ETN 150417P00072500 P 04/17/15 72.5 6.40 6.80
ETN 150417P00075000 P 04/17/15 75.0 7.90 8.50
ETN 150417P00077500 P 04/17/15 77.5 9.80 10.30
ETN 150417P00080000 P 04/17/15 80.0 11.80 12.30
ETN 150417P00085000 P 04/17/15 85.0 15.90 16.90
ETN 160115C00035000 C 01/15/16 35.0 33.30 36.40
ETN 160115C00037500 C 01/15/16 37.5 30.30 34.30
ETN 160115C00040000 C 01/15/16 40.0 28.20 31.50
ETN 160115C00042500 C 01/15/16 42.5 25.40 29.40
ETN 160115C00045000 C 01/15/16 45.0 23.10 26.70
ETN 160115C00047500 C 01/15/16 47.5 20.80 24.50
ETN 160115C00050000 C 01/15/16 50.0 19.80 21.80
ETN 160115C00055000 C 01/15/16 55.0 15.40 16.40
ETN 160115C00057500 C 01/15/16 57.5 13.80 14.30
ETN 160115C00060000 C 01/15/16 60.0 12.00 12.60
ETN 160115C00062500 C 01/15/16 62.5 10.30 10.70
ETN 160115C00065000 C 01/15/16 65.0 8.70 9.20
ETN 160115C00067500 C 01/15/16 67.5 7.40 7.80
ETN 160115C00070000 C 01/15/16 70.0 6.20 6.50
ETN 160115C00072500 C 01/15/16 72.5 5.10 5.50
ETN 160115C00075000 C 01/15/16 75.0 4.10 4.50
ETN 160115C00077500 C 01/15/16 77.5 3.40 3.70
ETN 160115C00080000 C 01/15/16 80.0 2.65 3.10
ETN 160115C00082500 C 01/15/16 82.5 2.10 2.50
ETN 160115C00085000 C 01/15/16 85.0 1.65 1.95
ETN 160115C00087500 C 01/15/16 87.5 1.30 1.60
ETN 160115C00090000 C 01/15/16 90.0 1.00 1.20
ETN 160115C00095000 C 01/15/16 95.0 0.60 0.85
ETN 160115C00100000 C 01/15/16 100.0 0.40 0.60
ETN 160115C00105000 C 01/15/16 105.0 0.20 0.40
ETN 160115C00110000 C 01/15/16 110.0 0.10 0.25
ETN 160115C00115000 C 01/15/16 115.0 0.10 0.20
ETN 160115P00035000 P 01/15/16 35.0 0.30 0.45
ETN 160115P00037500 P 01/15/16 37.5 0.45 0.60
ETN 160115P00040000 P 01/15/16 40.0 0.55 0.75
ETN 160115P00042500 P 01/15/16 42.5 0.75 0.95
ETN 160115P00045000 P 01/15/16 45.0 1.00 1.15
ETN 160115P00047500 P 01/15/16 47.5 1.30 1.45
ETN 160115P00050000 P 01/15/16 50.0 1.65 1.80
ETN 160115P00055000 P 01/15/16 55.0 2.60 3.00
ETN 160115P00057500 P 01/15/16 57.5 3.20 3.60
ETN 160115P00060000 P 01/15/16 60.0 3.90 4.40
ETN 160115P00062500 P 01/15/16 62.5 4.80 5.10
ETN 160115P00065000 P 01/15/16 65.0 5.90 6.30
ETN 160115P00067500 P 01/15/16 67.5 7.00 7.50
ETN 160115P00070000 P 01/15/16 70.0 8.30 8.90
ETN 160115P00072500 P 01/15/16 72.5 9.70 10.30
ETN 160115P00075000 P 01/15/16 75.0 11.30 11.90
ETN 160115P00077500 P 01/15/16 77.5 13.00 13.60
ETN 160115P00080000 P 01/15/16 80.0 14.70 15.50
ETN 160115P00082500 P 01/15/16 82.5 16.70 17.40
ETN 160115P00085000 P 01/15/16 85.0 18.70 19.40
ETN 160115P00087500 P 01/15/16 87.5 20.60 21.50
ETN 160115P00090000 P 01/15/16 90.0 21.30 25.20
ETN 160115P00095000 P 01/15/16 95.0 25.90 29.70
ETN 160115P00100000 P 01/15/16 100.0 30.70 34.00
ETN 160115P00105000 P 01/15/16 105.0 35.40 39.60
ETN 160115P00110000 P 01/15/16 110.0 40.10 44.70
ETN 160115P00115000 P 01/15/16 115.0 45.00 49.50

OPRA data is delayed 15 minutes.