Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Expedia Inc (EXPE)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPE 140829C00060000 C 08/29/14 60.0 26.30 26.60
EXPE 140829C00065000 C 08/29/14 65.0 20.90 21.90
EXPE 140829C00070000 C 08/29/14 70.0 15.90 16.90
EXPE 140829C00073500 C 08/29/14 73.5 12.40 15.00
EXPE 140829C00074000 C 08/29/14 74.0 11.90 14.60
EXPE 140829C00074500 C 08/29/14 74.5 11.40 14.10
EXPE 140829C00075000 C 08/29/14 75.0 11.10 12.90
EXPE 140829C00076000 C 08/29/14 76.0 9.80 10.90
EXPE 140829C00077000 C 08/29/14 77.0 9.10 11.00
EXPE 140829C00078000 C 08/29/14 78.0 8.10 9.90
EXPE 140829C00079000 C 08/29/14 79.0 7.10 8.80
EXPE 140829C00080000 C 08/29/14 80.0 6.10 7.80
EXPE 140829C00081000 C 08/29/14 81.0 5.10 6.90
EXPE 140829C00082000 C 08/29/14 82.0 4.20 4.90
EXPE 140829C00083000 C 08/29/14 83.0 3.20 3.90
EXPE 140829C00084000 C 08/29/14 84.0 2.25 2.85
EXPE 140829C00085000 C 08/29/14 85.0 1.35 1.90
EXPE 140829C00086000 C 08/29/14 86.0 0.75 0.95
EXPE 140829C00087000 C 08/29/14 87.0 0.30 0.45
EXPE 140829C00088000 C 08/29/14 88.0 0.10 0.20
EXPE 140829C00089000 C 08/29/14 89.0 0.00 0.25
EXPE 140829C00090000 C 08/29/14 90.0 0.00 0.25
EXPE 140829C00091000 C 08/29/14 91.0 0.00 0.25
EXPE 140829C00092000 C 08/29/14 92.0 0.00 0.25
EXPE 140829C00093000 C 08/29/14 93.0 0.00 0.25
EXPE 140829C00094000 C 08/29/14 94.0 0.00 0.25
EXPE 140829C00095000 C 08/29/14 95.0 0.00 0.25
EXPE 140829C00096000 C 08/29/14 96.0 0.00 0.25
EXPE 140829C00097000 C 08/29/14 97.0 0.00 0.25
EXPE 140829C00098000 C 08/29/14 98.0 0.00 0.25
EXPE 140829C00099000 C 08/29/14 99.0 0.00 0.25
EXPE 140829C00100000 C 08/29/14 100.0 0.00 0.25
EXPE 140829C00101000 C 08/29/14 101.0 0.00 0.25
EXPE 140829C00102000 C 08/29/14 102.0 0.00 0.25
EXPE 140829C00105000 C 08/29/14 105.0 0.00 0.25
EXPE 140829C00110000 C 08/29/14 110.0 0.00 0.25
EXPE 140829P00060000 P 08/29/14 60.0 0.00 0.15
EXPE 140829P00065000 P 08/29/14 65.0 0.00 0.15
EXPE 140829P00070000 P 08/29/14 70.0 0.00 0.15
EXPE 140829P00073500 P 08/29/14 73.5 0.00 0.25
EXPE 140829P00074000 P 08/29/14 74.0 0.00 0.25
EXPE 140829P00074500 P 08/29/14 74.5 0.00 0.25
EXPE 140829P00075000 P 08/29/14 75.0 0.00 0.25
EXPE 140829P00076000 P 08/29/14 76.0 0.00 0.25
EXPE 140829P00077000 P 08/29/14 77.0 0.00 0.25
EXPE 140829P00078000 P 08/29/14 78.0 0.00 0.25
EXPE 140829P00079000 P 08/29/14 79.0 0.00 0.25
EXPE 140829P00080000 P 08/29/14 80.0 0.00 0.25
EXPE 140829P00081000 P 08/29/14 81.0 0.00 0.25
EXPE 140829P00082000 P 08/29/14 82.0 0.00 0.05
EXPE 140829P00083000 P 08/29/14 83.0 0.00 0.15
EXPE 140829P00084000 P 08/29/14 84.0 0.00 0.10
EXPE 140829P00085000 P 08/29/14 85.0 0.10 0.25
EXPE 140829P00086000 P 08/29/14 86.0 0.30 0.50
EXPE 140829P00087000 P 08/29/14 87.0 0.80 1.10
EXPE 140829P00088000 P 08/29/14 88.0 1.00 1.95
EXPE 140829P00089000 P 08/29/14 89.0 1.45 2.90
EXPE 140829P00090000 P 08/29/14 90.0 2.30 3.90
EXPE 140829P00091000 P 08/29/14 91.0 3.20 4.90
EXPE 140829P00092000 P 08/29/14 92.0 4.20 5.90
EXPE 140829P00093000 P 08/29/14 93.0 5.20 6.90
EXPE 140829P00094000 P 08/29/14 94.0 6.10 7.90
EXPE 140829P00095000 P 08/29/14 95.0 8.40 8.70
EXPE 140829P00096000 P 08/29/14 96.0 9.40 9.70
EXPE 140829P00097000 P 08/29/14 97.0 10.30 11.10
EXPE 140829P00098000 P 08/29/14 98.0 11.30 12.10
EXPE 140829P00099000 P 08/29/14 99.0 12.30 12.70
EXPE 140829P00100000 P 08/29/14 100.0 13.30 13.70
EXPE 140829P00101000 P 08/29/14 101.0 14.00 14.70
EXPE 140829P00102000 P 08/29/14 102.0 15.00 15.70
EXPE 140829P00105000 P 08/29/14 105.0 18.00 19.10
EXPE 140829P00110000 P 08/29/14 110.0 23.40 23.70
EXPE 140905C00070000 C 09/05/14 70.0 16.10 18.10
EXPE 140905C00075000 C 09/05/14 75.0 11.10 13.10
EXPE 140905C00080000 C 09/05/14 80.0 6.20 7.90
EXPE 140905C00081000 C 09/05/14 81.0 5.20 7.00
EXPE 140905C00082000 C 09/05/14 82.0 4.30 6.00
EXPE 140905C00083000 C 09/05/14 83.0 3.40 5.00
EXPE 140905C00084000 C 09/05/14 84.0 2.60 3.20
EXPE 140905C00085000 C 09/05/14 85.0 1.90 2.15
EXPE 140905C00086000 C 09/05/14 86.0 1.25 1.50
EXPE 140905C00087000 C 09/05/14 87.0 0.80 1.00
EXPE 140905C00088000 C 09/05/14 88.0 0.50 0.60
EXPE 140905C00089000 C 09/05/14 89.0 0.30 0.40
EXPE 140905C00090000 C 09/05/14 90.0 0.20 0.30
EXPE 140905C00091000 C 09/05/14 91.0 0.10 0.35
EXPE 140905C00092000 C 09/05/14 92.0 0.05 0.25
EXPE 140905C00093000 C 09/05/14 93.0 0.05 0.25
EXPE 140905C00094000 C 09/05/14 94.0 0.00 0.25
EXPE 140905C00095000 C 09/05/14 95.0 0.00 0.25
EXPE 140905C00096000 C 09/05/14 96.0 0.00 0.25
EXPE 140905C00097000 C 09/05/14 97.0 0.00 0.25
EXPE 140905C00098000 C 09/05/14 98.0 0.00 0.25
EXPE 140905C00099000 C 09/05/14 99.0 0.00 0.25
EXPE 140905C00100000 C 09/05/14 100.0 0.00 0.25
EXPE 140905C00105000 C 09/05/14 105.0 0.00 0.25
EXPE 140905P00070000 P 09/05/14 70.0 0.00 0.15
EXPE 140905P00075000 P 09/05/14 75.0 0.00 0.25
EXPE 140905P00080000 P 09/05/14 80.0 0.00 0.25
EXPE 140905P00081000 P 09/05/14 81.0 0.00 0.25
EXPE 140905P00082000 P 09/05/14 82.0 0.05 0.20
EXPE 140905P00083000 P 09/05/14 83.0 0.15 0.30
EXPE 140905P00084000 P 09/05/14 84.0 0.30 0.40
EXPE 140905P00085000 P 09/05/14 85.0 0.50 0.65
EXPE 140905P00086000 P 09/05/14 86.0 0.85 1.00
EXPE 140905P00087000 P 09/05/14 87.0 1.35 1.55
EXPE 140905P00088000 P 09/05/14 88.0 2.00 2.25
EXPE 140905P00089000 P 09/05/14 89.0 2.50 3.20
EXPE 140905P00090000 P 09/05/14 90.0 2.60 4.00
EXPE 140905P00091000 P 09/05/14 91.0 3.40 5.00
EXPE 140905P00092000 P 09/05/14 92.0 4.30 5.90
EXPE 140905P00093000 P 09/05/14 93.0 5.20 6.90
EXPE 140905P00094000 P 09/05/14 94.0 6.20 7.90
EXPE 140905P00095000 P 09/05/14 95.0 7.20 8.90
EXPE 140905P00096000 P 09/05/14 96.0 8.10 9.90
EXPE 140905P00097000 P 09/05/14 97.0 9.10 10.90
EXPE 140905P00098000 P 09/05/14 98.0 10.10 11.90
EXPE 140905P00099000 P 09/05/14 99.0 11.00 12.90
EXPE 140905P00100000 P 09/05/14 100.0 12.10 13.90
EXPE 140905P00105000 P 09/05/14 105.0 18.40 18.70
EXPE 140912C00070000 C 09/12/14 70.0 16.10 18.10
EXPE 140912C00075000 C 09/12/14 75.0 11.10 13.10
EXPE 140912C00080000 C 09/12/14 80.0 6.30 8.00
EXPE 140912C00081000 C 09/12/14 81.0 5.40 7.10
EXPE 140912C00082000 C 09/12/14 82.0 4.50 5.10
EXPE 140912C00083000 C 09/12/14 83.0 3.70 4.40
EXPE 140912C00084000 C 09/12/14 84.0 2.95 3.40
EXPE 140912C00085000 C 09/12/14 85.0 2.25 2.55
EXPE 140912C00086000 C 09/12/14 86.0 1.70 1.95
EXPE 140912C00087000 C 09/12/14 87.0 1.20 1.45
EXPE 140912C00088000 C 09/12/14 88.0 0.85 1.05
EXPE 140912C00089000 C 09/12/14 89.0 0.60 0.75
EXPE 140912C00090000 C 09/12/14 90.0 0.40 0.50
EXPE 140912C00091000 C 09/12/14 91.0 0.25 0.45
EXPE 140912C00092000 C 09/12/14 92.0 0.20 0.45
EXPE 140912C00093000 C 09/12/14 93.0 0.10 0.35
EXPE 140912C00094000 C 09/12/14 94.0 0.05 0.20
EXPE 140912C00095000 C 09/12/14 95.0 0.05 0.25
EXPE 140912C00096000 C 09/12/14 96.0 0.05 0.25
EXPE 140912C00097000 C 09/12/14 97.0 0.00 0.25
EXPE 140912C00098000 C 09/12/14 98.0 0.00 0.25
EXPE 140912C00099000 C 09/12/14 99.0 0.00 0.25
EXPE 140912C00100000 C 09/12/14 100.0 0.00 0.25
EXPE 140912C00105000 C 09/12/14 105.0 0.00 0.25
EXPE 140912P00070000 P 09/12/14 70.0 0.00 0.15
EXPE 140912P00075000 P 09/12/14 75.0 0.00 0.25
EXPE 140912P00080000 P 09/12/14 80.0 0.05 0.25
EXPE 140912P00081000 P 09/12/14 81.0 0.10 0.30
EXPE 140912P00082000 P 09/12/14 82.0 0.15 0.40
EXPE 140912P00083000 P 09/12/14 83.0 0.40 0.55
EXPE 140912P00084000 P 09/12/14 84.0 0.60 0.80
EXPE 140912P00085000 P 09/12/14 85.0 0.85 1.15
EXPE 140912P00086000 P 09/12/14 86.0 1.30 1.55
EXPE 140912P00087000 P 09/12/14 87.0 1.80 2.10
EXPE 140912P00088000 P 09/12/14 88.0 2.40 2.75
EXPE 140912P00089000 P 09/12/14 89.0 3.10 3.50
EXPE 140912P00090000 P 09/12/14 90.0 3.00 4.30
EXPE 140912P00091000 P 09/12/14 91.0 3.70 5.10
EXPE 140912P00092000 P 09/12/14 92.0 4.50 6.10
EXPE 140912P00093000 P 09/12/14 93.0 5.40 7.00
EXPE 140912P00094000 P 09/12/14 94.0 6.30 8.00
EXPE 140912P00095000 P 09/12/14 95.0 7.20 8.90
EXPE 140912P00096000 P 09/12/14 96.0 8.20 9.90
EXPE 140912P00097000 P 09/12/14 97.0 9.20 10.90
EXPE 140912P00098000 P 09/12/14 98.0 10.10 11.90
EXPE 140912P00099000 P 09/12/14 99.0 11.00 13.20
EXPE 140912P00100000 P 09/12/14 100.0 12.00 13.90
EXPE 140912P00105000 P 09/12/14 105.0 18.40 18.70
EXPE 140920C00055000 C 09/20/14 55.0 31.10 32.10
EXPE 140920C00060000 C 09/20/14 60.0 26.10 27.10
EXPE 140920C00065000 C 09/20/14 65.0 20.90 22.10
EXPE 140920C00070000 C 09/20/14 70.0 16.10 17.10
EXPE 140920C00070500 C 09/20/14 70.5 15.60 16.60
EXPE 140920C00071000 C 09/20/14 71.0 14.90 17.00
EXPE 140920C00071500 C 09/20/14 71.5 14.70 16.20
EXPE 140920C00072000 C 09/20/14 72.0 14.20 15.70
EXPE 140920C00072500 C 09/20/14 72.5 13.70 14.60
EXPE 140920C00073000 C 09/20/14 73.0 13.20 14.70
EXPE 140920C00073500 C 09/20/14 73.5 12.70 14.20
EXPE 140920C00074000 C 09/20/14 74.0 12.20 13.70
EXPE 140920C00074500 C 09/20/14 74.5 11.70 13.20
EXPE 140920C00075000 C 09/20/14 75.0 11.20 12.70
EXPE 140920C00076000 C 09/20/14 76.0 10.20 11.70
EXPE 140920C00077500 C 09/20/14 77.5 8.80 10.30
EXPE 140920C00079000 C 09/20/14 79.0 7.40 8.10
EXPE 140920C00080000 C 09/20/14 80.0 6.50 7.10
EXPE 140920C00081000 C 09/20/14 81.0 5.60 6.10
EXPE 140920C00082500 C 09/20/14 82.5 4.40 4.80
EXPE 140920C00084000 C 09/20/14 84.0 3.30 3.60
EXPE 140920C00085000 C 09/20/14 85.0 2.65 2.90
EXPE 140920C00086000 C 09/20/14 86.0 2.20 2.30
EXPE 140920C00087500 C 09/20/14 87.5 1.45 1.60
EXPE 140920C00089000 C 09/20/14 89.0 0.90 1.05
EXPE 140920C00090000 C 09/20/14 90.0 0.70 0.80
EXPE 140920C00091000 C 09/20/14 91.0 0.45 0.60
EXPE 140920C00092500 C 09/20/14 92.5 0.30 0.40
EXPE 140920C00094000 C 09/20/14 94.0 0.15 0.25
EXPE 140920C00095000 C 09/20/14 95.0 0.10 0.20
EXPE 140920C00096000 C 09/20/14 96.0 0.10 0.15
EXPE 140920C00097500 C 09/20/14 97.5 0.05 0.10
EXPE 140920C00099000 C 09/20/14 99.0 0.00 0.10
EXPE 140920C00100000 C 09/20/14 100.0 0.00 0.10
EXPE 140920C00101000 C 09/20/14 101.0 0.00 0.10
EXPE 140920C00102000 C 09/20/14 102.0 0.00 0.05
EXPE 140920C00103000 C 09/20/14 103.0 0.00 0.05
EXPE 140920C00104000 C 09/20/14 104.0 0.00 0.05
EXPE 140920C00105000 C 09/20/14 105.0 0.00 0.05
EXPE 140920C00110000 C 09/20/14 110.0 0.00 0.05
EXPE 140920P00055000 P 09/20/14 55.0 0.00 0.05
EXPE 140920P00060000 P 09/20/14 60.0 0.00 0.05
EXPE 140920P00065000 P 09/20/14 65.0 0.00 0.05
EXPE 140920P00070000 P 09/20/14 70.0 0.00 0.05
EXPE 140920P00070500 P 09/20/14 70.5 0.00 0.05
EXPE 140920P00071000 P 09/20/14 71.0 0.00 0.05
EXPE 140920P00071500 P 09/20/14 71.5 0.00 0.05
EXPE 140920P00072000 P 09/20/14 72.0 0.00 0.05
EXPE 140920P00072500 P 09/20/14 72.5 0.00 0.05
EXPE 140920P00073000 P 09/20/14 73.0 0.00 0.10
EXPE 140920P00073500 P 09/20/14 73.5 0.00 0.10
EXPE 140920P00074000 P 09/20/14 74.0 0.00 0.10
EXPE 140920P00074500 P 09/20/14 74.5 0.00 0.10
EXPE 140920P00075000 P 09/20/14 75.0 0.00 0.10
EXPE 140920P00076000 P 09/20/14 76.0 0.05 0.15
EXPE 140920P00077500 P 09/20/14 77.5 0.10 0.20
EXPE 140920P00079000 P 09/20/14 79.0 0.10 0.25
EXPE 140920P00080000 P 09/20/14 80.0 0.20 0.35
EXPE 140920P00081000 P 09/20/14 81.0 0.30 0.45
EXPE 140920P00082500 P 09/20/14 82.5 0.60 0.65
EXPE 140920P00084000 P 09/20/14 84.0 0.95 1.10
EXPE 140920P00085000 P 09/20/14 85.0 1.25 1.45
EXPE 140920P00086000 P 09/20/14 86.0 1.70 1.90
EXPE 140920P00087500 P 09/20/14 87.5 2.45 2.65
EXPE 140920P00089000 P 09/20/14 89.0 3.40 3.60
EXPE 140920P00090000 P 09/20/14 90.0 4.10 4.40
EXPE 140920P00091000 P 09/20/14 91.0 4.90 5.20
EXPE 140920P00092500 P 09/20/14 92.5 6.20 6.50
EXPE 140920P00094000 P 09/20/14 94.0 6.70 8.00
EXPE 140920P00095000 P 09/20/14 95.0 7.60 9.00
EXPE 140920P00096000 P 09/20/14 96.0 8.50 9.90
EXPE 140920P00097500 P 09/20/14 97.5 9.90 11.40
EXPE 140920P00099000 P 09/20/14 99.0 11.40 12.90
EXPE 140920P00100000 P 09/20/14 100.0 12.40 13.90
EXPE 140920P00101000 P 09/20/14 101.0 13.40 14.90
EXPE 140920P00102000 P 09/20/14 102.0 14.40 15.90
EXPE 140920P00103000 P 09/20/14 103.0 15.30 16.90
EXPE 140920P00104000 P 09/20/14 104.0 16.00 18.10
EXPE 140920P00105000 P 09/20/14 105.0 17.00 18.90
EXPE 140920P00110000 P 09/20/14 110.0 22.00 23.90
EXPE 140926C00080000 C 09/26/14 80.0 6.60 8.30
EXPE 140926C00081000 C 09/26/14 81.0 5.80 7.40
EXPE 140926C00082000 C 09/26/14 82.0 5.00 6.50
EXPE 140926C00083000 C 09/26/14 83.0 4.30 4.90
EXPE 140926C00084000 C 09/26/14 84.0 3.50 3.90
EXPE 140926C00085000 C 09/26/14 85.0 2.95 3.30
EXPE 140926C00086000 C 09/26/14 86.0 2.40 2.65
EXPE 140926C00087000 C 09/26/14 87.0 1.90 2.15
EXPE 140926C00088000 C 09/26/14 88.0 1.50 1.70
EXPE 140926C00089000 C 09/26/14 89.0 1.15 1.35
EXPE 140926C00090000 C 09/26/14 90.0 0.90 1.05
EXPE 140926C00091000 C 09/26/14 91.0 0.65 0.80
EXPE 140926C00092000 C 09/26/14 92.0 0.50 0.65
EXPE 140926C00093000 C 09/26/14 93.0 0.35 0.60
EXPE 140926C00094000 C 09/26/14 94.0 0.25 0.55
EXPE 140926C00095000 C 09/26/14 95.0 0.20 0.45
EXPE 140926P00080000 P 09/26/14 80.0 0.25 0.50
EXPE 140926P00081000 P 09/26/14 81.0 0.35 0.65
EXPE 140926P00082000 P 09/26/14 82.0 0.70 0.80
EXPE 140926P00083000 P 09/26/14 83.0 0.85 1.05
EXPE 140926P00084000 P 09/26/14 84.0 1.10 1.30
EXPE 140926P00085000 P 09/26/14 85.0 1.45 1.70
EXPE 140926P00086000 P 09/26/14 86.0 1.90 2.15
EXPE 140926P00087000 P 09/26/14 87.0 2.45 2.65
EXPE 140926P00088000 P 09/26/14 88.0 3.00 3.30
EXPE 140926P00089000 P 09/26/14 89.0 3.60 3.90
EXPE 140926P00090000 P 09/26/14 90.0 4.30 4.80
EXPE 140926P00091000 P 09/26/14 91.0 5.00 5.50
EXPE 140926P00092000 P 09/26/14 92.0 5.90 6.40
EXPE 140926P00093000 P 09/26/14 93.0 5.70 7.20
EXPE 140926P00094000 P 09/26/14 94.0 6.60 8.10
EXPE 140926P00095000 P 09/26/14 95.0 7.50 9.10
EXPE 141003C00080000 C 10/03/14 80.0 6.80 8.40
EXPE 141003C00081000 C 10/03/14 81.0 6.00 7.50
EXPE 141003C00082000 C 10/03/14 82.0 5.30 6.10
EXPE 141003C00083000 C 10/03/14 83.0 4.50 4.90
EXPE 141003C00084000 C 10/03/14 84.0 3.80 4.20
EXPE 141003C00085000 C 10/03/14 85.0 3.20 3.60
EXPE 141003C00086000 C 10/03/14 86.0 2.70 2.95
EXPE 141003C00087000 C 10/03/14 87.0 2.20 2.45
EXPE 141003C00088000 C 10/03/14 88.0 1.75 2.00
EXPE 141003C00089000 C 10/03/14 89.0 1.40 1.65
EXPE 141003C00090000 C 10/03/14 90.0 1.10 1.35
EXPE 141003C00091000 C 10/03/14 91.0 0.90 1.10
EXPE 141003C00092000 C 10/03/14 92.0 0.70 0.85
EXPE 141003C00093000 C 10/03/14 93.0 0.55 0.85
EXPE 141003C00094000 C 10/03/14 94.0 0.40 0.65
EXPE 141003C00095000 C 10/03/14 95.0 0.30 0.45
EXPE 141003P00080000 P 10/03/14 80.0 0.55 0.70
EXPE 141003P00081000 P 10/03/14 81.0 0.70 0.90
EXPE 141003P00082000 P 10/03/14 82.0 0.85 1.10
EXPE 141003P00083000 P 10/03/14 83.0 1.10 1.35
EXPE 141003P00084000 P 10/03/14 84.0 1.40 1.70
EXPE 141003P00085000 P 10/03/14 85.0 1.85 2.10
EXPE 141003P00086000 P 10/03/14 86.0 2.15 2.50
EXPE 141003P00087000 P 10/03/14 87.0 2.70 3.10
EXPE 141003P00088000 P 10/03/14 88.0 3.20 3.70
EXPE 141003P00089000 P 10/03/14 89.0 3.90 4.30
EXPE 141003P00090000 P 10/03/14 90.0 4.60 5.00
EXPE 141003P00091000 P 10/03/14 91.0 5.10 5.70
EXPE 141003P00092000 P 10/03/14 92.0 5.20 6.50
EXPE 141003P00093000 P 10/03/14 93.0 6.00 7.40
EXPE 141003P00094000 P 10/03/14 94.0 6.70 8.20
EXPE 141003P00095000 P 10/03/14 95.0 7.60 9.20
EXPE 141018C00040000 C 10/18/14 40.0 46.10 48.20
EXPE 141018C00045000 C 10/18/14 45.0 40.70 43.20
EXPE 141018C00047500 C 10/18/14 47.5 38.30 40.70
EXPE 141018C00050000 C 10/18/14 50.0 35.20 38.20
EXPE 141018C00055000 C 10/18/14 55.0 31.10 33.20
EXPE 141018C00060000 C 10/18/14 60.0 26.20 28.20
EXPE 141018C00062500 C 10/18/14 62.5 23.70 25.60
EXPE 141018C00065000 C 10/18/14 65.0 21.20 23.10
EXPE 141018C00067500 C 10/18/14 67.5 18.70 20.70
EXPE 141018C00070000 C 10/18/14 70.0 16.30 18.10
EXPE 141018C00072500 C 10/18/14 72.5 13.80 15.60
EXPE 141018C00075000 C 10/18/14 75.0 11.50 13.30
EXPE 141018C00077500 C 10/18/14 77.5 9.30 10.90
EXPE 141018C00080000 C 10/18/14 80.0 7.30 7.60
EXPE 141018C00082500 C 10/18/14 82.5 5.40 5.70
EXPE 141018C00085000 C 10/18/14 85.0 3.90 4.10
EXPE 141018C00087500 C 10/18/14 87.5 2.55 2.75
EXPE 141018C00090000 C 10/18/14 90.0 1.55 1.75
EXPE 141018C00092500 C 10/18/14 92.5 0.95 1.10
EXPE 141018C00095000 C 10/18/14 95.0 0.55 0.70
EXPE 141018C00097500 C 10/18/14 97.5 0.30 0.45
EXPE 141018C00100000 C 10/18/14 100.0 0.20 0.30
EXPE 141018C00105000 C 10/18/14 105.0 0.00 0.10
EXPE 141018C00110000 C 10/18/14 110.0 0.00 0.10
EXPE 141018C00115000 C 10/18/14 115.0 0.00 0.05
EXPE 141018C00120000 C 10/18/14 120.0 0.00 0.05
EXPE 141018P00040000 P 10/18/14 40.0 0.00 0.05
EXPE 141018P00045000 P 10/18/14 45.0 0.00 0.05
EXPE 141018P00047500 P 10/18/14 47.5 0.00 0.05
EXPE 141018P00050000 P 10/18/14 50.0 0.00 0.05
EXPE 141018P00055000 P 10/18/14 55.0 0.00 0.05
EXPE 141018P00060000 P 10/18/14 60.0 0.00 0.05
EXPE 141018P00062500 P 10/18/14 62.5 0.00 0.05
EXPE 141018P00065000 P 10/18/14 65.0 0.00 0.10
EXPE 141018P00067500 P 10/18/14 67.5 0.00 0.10
EXPE 141018P00070000 P 10/18/14 70.0 0.05 0.15
EXPE 141018P00072500 P 10/18/14 72.5 0.10 0.25
EXPE 141018P00075000 P 10/18/14 75.0 0.25 0.40
EXPE 141018P00077500 P 10/18/14 77.5 0.50 0.65
EXPE 141018P00080000 P 10/18/14 80.0 0.90 1.00
EXPE 141018P00082500 P 10/18/14 82.5 1.50 1.65
EXPE 141018P00085000 P 10/18/14 85.0 2.35 2.50
EXPE 141018P00087500 P 10/18/14 87.5 3.50 3.80
EXPE 141018P00090000 P 10/18/14 90.0 5.10 5.40
EXPE 141018P00092500 P 10/18/14 92.5 6.90 7.20
EXPE 141018P00095000 P 10/18/14 95.0 9.00 9.30
EXPE 141018P00097500 P 10/18/14 97.5 10.10 11.80
EXPE 141018P00100000 P 10/18/14 100.0 12.30 14.10
EXPE 141018P00105000 P 10/18/14 105.0 17.20 18.90
EXPE 141018P00110000 P 10/18/14 110.0 21.90 23.90
EXPE 141018P00115000 P 10/18/14 115.0 26.90 28.90
EXPE 141018P00120000 P 10/18/14 120.0 32.00 33.90
EXPE 141122C00045000 C 11/22/14 45.0 39.80 43.90
EXPE 141122C00047500 C 11/22/14 47.5 37.70 40.70
EXPE 141122C00050000 C 11/22/14 50.0 35.00 38.20
EXPE 141122C00055000 C 11/22/14 55.0 30.30 33.30
EXPE 141122C00060000 C 11/22/14 60.0 25.90 28.40
EXPE 141122C00065000 C 11/22/14 65.0 21.50 23.50
EXPE 141122C00070000 C 11/22/14 70.0 16.90 18.50
EXPE 141122C00072500 C 11/22/14 72.5 14.70 16.40
EXPE 141122C00075000 C 11/22/14 75.0 12.60 13.90
EXPE 141122C00077500 C 11/22/14 77.5 10.70 11.10
EXPE 141122C00080000 C 11/22/14 80.0 9.00 9.30
EXPE 141122C00082500 C 11/22/14 82.5 7.40 7.60
EXPE 141122C00085000 C 11/22/14 85.0 6.00 6.10
EXPE 141122C00087500 C 11/22/14 87.5 4.60 4.90
EXPE 141122C00090000 C 11/22/14 90.0 3.60 3.80
EXPE 141122C00092500 C 11/22/14 92.5 2.85 3.00
EXPE 141122C00095000 C 11/22/14 95.0 2.15 2.35
EXPE 141122C00097500 C 11/22/14 97.5 1.55 1.75
EXPE 141122C00100000 C 11/22/14 100.0 1.10 1.25
EXPE 141122C00105000 C 11/22/14 105.0 0.60 0.70
EXPE 141122C00110000 C 11/22/14 110.0 0.30 0.50
EXPE 141122C00115000 C 11/22/14 115.0 0.15 0.30
EXPE 141122C00120000 C 11/22/14 120.0 0.05 0.20
EXPE 141122P00045000 P 11/22/14 45.0 0.00 0.05
EXPE 141122P00047500 P 11/22/14 47.5 0.00 0.05
EXPE 141122P00050000 P 11/22/14 50.0 0.00 0.10
EXPE 141122P00055000 P 11/22/14 55.0 0.05 0.15
EXPE 141122P00060000 P 11/22/14 60.0 0.10 0.30
EXPE 141122P00065000 P 11/22/14 65.0 0.25 0.45
EXPE 141122P00070000 P 11/22/14 70.0 0.60 0.80
EXPE 141122P00072500 P 11/22/14 72.5 1.00 1.10
EXPE 141122P00075000 P 11/22/14 75.0 1.30 1.55
EXPE 141122P00077500 P 11/22/14 77.5 1.90 2.05
EXPE 141122P00080000 P 11/22/14 80.0 2.60 2.80
EXPE 141122P00082500 P 11/22/14 82.5 3.40 3.70
EXPE 141122P00085000 P 11/22/14 85.0 4.50 4.80
EXPE 141122P00087500 P 11/22/14 87.5 5.70 6.00
EXPE 141122P00090000 P 11/22/14 90.0 7.20 7.50
EXPE 141122P00092500 P 11/22/14 92.5 8.80 9.20
EXPE 141122P00095000 P 11/22/14 95.0 10.60 11.00
EXPE 141122P00097500 P 11/22/14 97.5 12.50 12.90
EXPE 141122P00100000 P 11/22/14 100.0 14.60 15.00
EXPE 141122P00105000 P 11/22/14 105.0 17.90 19.60
EXPE 141122P00110000 P 11/22/14 110.0 22.50 24.60
EXPE 141122P00115000 P 11/22/14 115.0 27.10 29.70
EXPE 141122P00120000 P 11/22/14 120.0 32.00 34.10
EXPE 150117C00025000 C 01/17/15 25.0 60.40 63.80
EXPE 150117C00029480 C 01/17/15 29.5 56.50 59.20
EXPE 150117C00034480 C 01/17/15 34.5 51.50 54.10
EXPE 150117C00039480 C 01/17/15 39.5 46.50 49.10
EXPE 150117C00042500 C 01/17/15 42.5 42.90 46.00
EXPE 150117C00044480 C 01/17/15 44.5 41.70 43.70
EXPE 150117C00047500 C 01/17/15 47.5 38.60 40.70
EXPE 150117C00049480 C 01/17/15 49.5 36.70 38.80
EXPE 150117C00054480 C 01/17/15 54.5 31.80 33.90
EXPE 150117C00059480 C 01/17/15 59.5 26.90 29.00
EXPE 150117C00062500 C 01/17/15 62.5 24.10 26.20
EXPE 150117C00064480 C 01/17/15 64.5 22.30 24.30
EXPE 150117C00067500 C 01/17/15 67.5 19.70 21.50
EXPE 150117C00069480 C 01/17/15 69.5 18.00 19.70
EXPE 150117C00072500 C 01/17/15 72.5 15.50 16.00
EXPE 150117C00074480 C 01/17/15 74.5 13.80 14.40
EXPE 150117C00077500 C 01/17/15 77.5 11.70 12.10
EXPE 150117C00079480 C 01/17/15 79.5 10.30 10.70
EXPE 150117C00082500 C 01/17/15 82.5 8.40 8.80
EXPE 150117C00084480 C 01/17/15 84.5 7.30 7.60
EXPE 150117C00087500 C 01/17/15 87.5 5.80 6.10
EXPE 150117C00089480 C 01/17/15 89.5 4.90 5.20
EXPE 150117C00092500 C 01/17/15 92.5 3.80 4.10
EXPE 150117C00095000 C 01/17/15 95.0 3.00 3.30
EXPE 150117C00097500 C 01/17/15 97.5 2.40 2.70
EXPE 150117C00100000 C 01/17/15 100.0 1.90 2.15
EXPE 150117C00105000 C 01/17/15 105.0 1.10 1.40
EXPE 150117C00110000 C 01/17/15 110.0 0.65 0.90
EXPE 150117C00115000 C 01/17/15 115.0 0.35 0.55
EXPE 150117C00120000 C 01/17/15 120.0 0.20 0.40
EXPE 150117C00125000 C 01/17/15 125.0 0.05 0.25
EXPE 150117P00025000 P 01/17/15 25.0 0.00 0.05
EXPE 150117P00029480 P 01/17/15 29.5 0.00 0.05
EXPE 150117P00034480 P 01/17/15 34.5 0.00 0.05
EXPE 150117P00039480 P 01/17/15 39.5 0.00 0.05
EXPE 150117P00042500 P 01/17/15 42.5 0.00 0.05
EXPE 150117P00044480 P 01/17/15 44.5 0.00 0.10
EXPE 150117P00047500 P 01/17/15 47.5 0.00 0.10
EXPE 150117P00049480 P 01/17/15 49.5 0.00 0.15
EXPE 150117P00054480 P 01/17/15 54.5 0.10 0.30
EXPE 150117P00059480 P 01/17/15 59.5 0.25 0.45
EXPE 150117P00062500 P 01/17/15 62.5 0.40 0.65
EXPE 150117P00064480 P 01/17/15 64.5 0.55 0.70
EXPE 150117P00067500 P 01/17/15 67.5 0.95 1.10
EXPE 150117P00069480 P 01/17/15 69.5 1.10 1.35
EXPE 150117P00072500 P 01/17/15 72.5 1.60 1.90
EXPE 150117P00074480 P 01/17/15 74.5 2.05 2.30
EXPE 150117P00077500 P 01/17/15 77.5 2.80 3.10
EXPE 150117P00079480 P 01/17/15 79.5 3.40 3.70
EXPE 150117P00082500 P 01/17/15 82.5 4.60 4.80
EXPE 150117P00084480 P 01/17/15 84.5 5.40 5.70
EXPE 150117P00087500 P 01/17/15 87.5 6.90 7.20
EXPE 150117P00089480 P 01/17/15 89.5 8.00 8.30
EXPE 150117P00092500 P 01/17/15 92.5 9.90 10.20
EXPE 150117P00095000 P 01/17/15 95.0 11.60 11.90
EXPE 150117P00097500 P 01/17/15 97.5 13.40 13.80
EXPE 150117P00100000 P 01/17/15 100.0 15.40 15.80
EXPE 150117P00105000 P 01/17/15 105.0 19.60 20.10
EXPE 150117P00110000 P 01/17/15 110.0 22.80 24.60
EXPE 150117P00115000 P 01/17/15 115.0 27.40 29.90
EXPE 150117P00120000 P 01/17/15 120.0 32.20 34.20
EXPE 150117P00125000 P 01/17/15 125.0 37.10 39.10
EXPE 150417C00045000 C 04/17/15 45.0 40.90 43.30
EXPE 150417C00047500 C 04/17/15 47.5 38.50 40.90
EXPE 150417C00050000 C 04/17/15 50.0 36.10 38.50
EXPE 150417C00055000 C 04/17/15 55.0 31.30 33.70
EXPE 150417C00060000 C 04/17/15 60.0 26.90 29.20
EXPE 150417C00065000 C 04/17/15 65.0 23.00 24.80
EXPE 150417C00070000 C 04/17/15 70.0 18.90 19.40
EXPE 150417C00075000 C 04/17/15 75.0 15.30 15.80
EXPE 150417C00077500 C 04/17/15 77.5 13.60 14.10
EXPE 150417C00080000 C 04/17/15 80.0 12.10 12.50
EXPE 150417C00082500 C 04/17/15 82.5 10.60 11.00
EXPE 150417C00085000 C 04/17/15 85.0 9.30 9.70
EXPE 150417C00087500 C 04/17/15 87.5 8.10 8.50
EXPE 150417C00090000 C 04/17/15 90.0 7.00 7.40
EXPE 150417C00092500 C 04/17/15 92.5 6.00 6.40
EXPE 150417C00095000 C 04/17/15 95.0 5.20 5.50
EXPE 150417C00097500 C 04/17/15 97.5 4.40 4.70
EXPE 150417C00100000 C 04/17/15 100.0 3.80 4.20
EXPE 150417C00105000 C 04/17/15 105.0 2.75 3.10
EXPE 150417C00110000 C 04/17/15 110.0 1.95 2.25
EXPE 150417C00115000 C 04/17/15 115.0 1.35 1.65
EXPE 150417C00120000 C 04/17/15 120.0 0.95 1.20
EXPE 150417C00125000 C 04/17/15 125.0 0.60 0.90
EXPE 150417C00130000 C 04/17/15 130.0 0.45 0.65
EXPE 150417P00045000 P 04/17/15 45.0 0.10 0.35
EXPE 150417P00047500 P 04/17/15 47.5 0.20 0.40
EXPE 150417P00050000 P 04/17/15 50.0 0.30 0.50
EXPE 150417P00055000 P 04/17/15 55.0 0.60 0.80
EXPE 150417P00060000 P 04/17/15 60.0 1.00 1.25
EXPE 150417P00065000 P 04/17/15 65.0 1.65 1.95
EXPE 150417P00070000 P 04/17/15 70.0 2.65 2.95
EXPE 150417P00075000 P 04/17/15 75.0 4.00 4.30
EXPE 150417P00077500 P 04/17/15 77.5 4.90 5.20
EXPE 150417P00080000 P 04/17/15 80.0 5.80 6.10
EXPE 150417P00082500 P 04/17/15 82.5 6.90 7.10
EXPE 150417P00085000 P 04/17/15 85.0 8.00 8.30
EXPE 150417P00087500 P 04/17/15 87.5 9.30 9.60
EXPE 150417P00090000 P 04/17/15 90.0 10.70 11.00
EXPE 150417P00092500 P 04/17/15 92.5 12.20 12.60
EXPE 150417P00095000 P 04/17/15 95.0 13.80 14.20
EXPE 150417P00097500 P 04/17/15 97.5 15.50 15.90
EXPE 150417P00100000 P 04/17/15 100.0 17.30 17.80
EXPE 150417P00105000 P 04/17/15 105.0 21.20 21.70
EXPE 150417P00110000 P 04/17/15 110.0 25.40 25.90
EXPE 150417P00115000 P 04/17/15 115.0 29.80 30.30
EXPE 150417P00120000 P 04/17/15 120.0 33.20 34.90
EXPE 150417P00125000 P 04/17/15 125.0 37.70 39.60
EXPE 150417P00130000 P 04/17/15 130.0 42.50 44.60
EXPE 160115C00030000 C 01/15/16 30.0 54.30 59.00
EXPE 160115C00035000 C 01/15/16 35.0 49.60 54.00
EXPE 160115C00040000 C 01/15/16 40.0 45.80 49.10
EXPE 160115C00042500 C 01/15/16 42.5 43.80 46.80
EXPE 160115C00045000 C 01/15/16 45.0 41.60 44.50
EXPE 160115C00047500 C 01/15/16 47.5 39.30 42.30
EXPE 160115C00050000 C 01/15/16 50.0 37.50 40.10
EXPE 160115C00055000 C 01/15/16 55.0 33.40 35.80
EXPE 160115C00060000 C 01/15/16 60.0 29.50 31.90
EXPE 160115C00062500 C 01/15/16 62.5 27.50 30.00
EXPE 160115C00065000 C 01/15/16 65.0 25.80 28.20
EXPE 160115C00067500 C 01/15/16 67.5 23.90 26.40
EXPE 160115C00070000 C 01/15/16 70.0 22.30 24.40
EXPE 160115C00072500 C 01/15/16 72.5 20.90 22.80
EXPE 160115C00075000 C 01/15/16 75.0 19.40 20.10
EXPE 160115C00077500 C 01/15/16 77.5 18.00 18.70
EXPE 160115C00080000 C 01/15/16 80.0 16.70 17.30
EXPE 160115C00082500 C 01/15/16 82.5 15.30 16.00
EXPE 160115C00085000 C 01/15/16 85.0 14.10 14.80
EXPE 160115C00087500 C 01/15/16 87.5 13.00 13.70
EXPE 160115C00090000 C 01/15/16 90.0 11.90 12.60
EXPE 160115C00092500 C 01/15/16 92.5 10.90 11.60
EXPE 160115C00095000 C 01/15/16 95.0 10.00 10.70
EXPE 160115C00097500 C 01/15/16 97.5 9.20 9.80
EXPE 160115C00100000 C 01/15/16 100.0 8.30 9.00
EXPE 160115C00105000 C 01/15/16 105.0 7.00 7.60
EXPE 160115C00110000 C 01/15/16 110.0 5.80 6.40
EXPE 160115C00115000 C 01/15/16 115.0 4.80 5.40
EXPE 160115C00120000 C 01/15/16 120.0 3.90 4.50
EXPE 160115C00125000 C 01/15/16 125.0 3.20 3.80
EXPE 160115C00130000 C 01/15/16 130.0 2.50 3.20
EXPE 160115P00030000 P 01/15/16 30.0 0.15 0.40
EXPE 160115P00035000 P 01/15/16 35.0 0.50 0.65
EXPE 160115P00040000 P 01/15/16 40.0 0.70 1.00
EXPE 160115P00042500 P 01/15/16 42.5 0.80 1.25
EXPE 160115P00045000 P 01/15/16 45.0 1.05 1.50
EXPE 160115P00047500 P 01/15/16 47.5 1.35 1.75
EXPE 160115P00050000 P 01/15/16 50.0 1.65 2.10
EXPE 160115P00055000 P 01/15/16 55.0 2.45 3.00
EXPE 160115P00060000 P 01/15/16 60.0 3.50 3.90
EXPE 160115P00062500 P 01/15/16 62.5 4.10 4.70
EXPE 160115P00065000 P 01/15/16 65.0 4.80 5.30
EXPE 160115P00067500 P 01/15/16 67.5 5.60 6.10
EXPE 160115P00070000 P 01/15/16 70.0 6.40 6.90
EXPE 160115P00072500 P 01/15/16 72.5 7.30 7.70
EXPE 160115P00075000 P 01/15/16 75.0 8.30 8.70
EXPE 160115P00077500 P 01/15/16 77.5 9.30 9.70
EXPE 160115P00080000 P 01/15/16 80.0 10.40 10.90
EXPE 160115P00082500 P 01/15/16 82.5 11.60 12.10
EXPE 160115P00085000 P 01/15/16 85.0 12.90 13.30
EXPE 160115P00087500 P 01/15/16 87.5 14.20 14.80
EXPE 160115P00090000 P 01/15/16 90.0 15.60 16.10
EXPE 160115P00092500 P 01/15/16 92.5 17.10 17.50
EXPE 160115P00095000 P 01/15/16 95.0 18.70 19.10
EXPE 160115P00097500 P 01/15/16 97.5 20.30 20.80
EXPE 160115P00100000 P 01/15/16 100.0 22.00 22.50
EXPE 160115P00105000 P 01/15/16 105.0 25.50 26.00
EXPE 160115P00110000 P 01/15/16 110.0 29.30 29.80
EXPE 160115P00115000 P 01/15/16 115.0 33.20 33.80
EXPE 160115P00120000 P 01/15/16 120.0 37.30 37.90
EXPE 160115P00125000 P 01/15/16 125.0 40.20 42.50
EXPE 160115P00130000 P 01/15/16 130.0 44.50 46.80

OPRA data is delayed 15 minutes.