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 (2017-08-11)Premium Content

Expedia Inc (EXPE)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPE 170825C00100000 C 08/25/17 100.0 43.10 45.20
EXPE 170825C00105000 C 08/25/17 105.0 37.60 41.20
EXPE 170825C00110000 C 08/25/17 110.0 32.60 34.70
EXPE 170825C00115000 C 08/25/17 115.0 28.40 30.00
EXPE 170825C00120000 C 08/25/17 120.0 23.30 24.80
EXPE 170825C00125000 C 08/25/17 125.0 17.70 19.60
EXPE 170825C00126000 C 08/25/17 126.0 17.20 18.80
EXPE 170825C00127000 C 08/25/17 127.0 15.70 17.80
EXPE 170825C00128000 C 08/25/17 128.0 14.90 16.90
EXPE 170825C00129000 C 08/25/17 129.0 13.80 15.70
EXPE 170825C00130000 C 08/25/17 130.0 13.00 14.60
EXPE 170825C00131000 C 08/25/17 131.0 11.70 13.80
EXPE 170825C00132000 C 08/25/17 132.0 11.10 12.70
EXPE 170825C00133000 C 08/25/17 133.0 9.80 11.90
EXPE 170825C00134000 C 08/25/17 134.0 8.70 10.90
EXPE 170825C00135000 C 08/25/17 135.0 8.40 9.40
EXPE 170825C00136000 C 08/25/17 136.0 6.80 8.60
EXPE 170825C00137000 C 08/25/17 137.0 5.90 7.60
EXPE 170825C00138000 C 08/25/17 138.0 5.60 6.30
EXPE 170825C00139000 C 08/25/17 139.0 4.60 5.40
EXPE 170825C00140000 C 08/25/17 140.0 3.80 4.60
EXPE 170825C00141000 C 08/25/17 141.0 3.20 3.70
EXPE 170825C00142000 C 08/25/17 142.0 2.50 3.00
EXPE 170825C00143000 C 08/25/17 143.0 1.85 2.35
EXPE 170825C00144000 C 08/25/17 144.0 1.45 1.80
EXPE 170825C00145000 C 08/25/17 145.0 1.10 1.35
EXPE 170825C00146000 C 08/25/17 146.0 0.75 1.00
EXPE 170825C00147000 C 08/25/17 147.0 0.55 0.75
EXPE 170825C00148000 C 08/25/17 148.0 0.35 0.55
EXPE 170825C00149000 C 08/25/17 149.0 0.25 0.40
EXPE 170825C00150000 C 08/25/17 150.0 0.20 0.30
EXPE 170825C00152500 C 08/25/17 152.5 0.05 0.15
EXPE 170825C00155000 C 08/25/17 155.0 0.00 0.10
EXPE 170825C00157500 C 08/25/17 157.5 0.00 0.05
EXPE 170825C00160000 C 08/25/17 160.0 0.00 0.05
EXPE 170825C00162500 C 08/25/17 162.5 0.00 0.05
EXPE 170825C00165000 C 08/25/17 165.0 0.00 0.05
EXPE 170825C00167500 C 08/25/17 167.5 0.00 0.05
EXPE 170825C00170000 C 08/25/17 170.0 0.00 0.05
EXPE 170825C00172500 C 08/25/17 172.5 0.00 0.05
EXPE 170825C00175000 C 08/25/17 175.0 0.00 0.05
EXPE 170825C00177500 C 08/25/17 177.5 0.00 0.05
EXPE 170825C00180000 C 08/25/17 180.0 0.00 0.05
EXPE 170825C00182500 C 08/25/17 182.5 0.00 0.05
EXPE 170825C00185000 C 08/25/17 185.0 0.00 0.05
EXPE 170825C00187500 C 08/25/17 187.5 0.00 0.05
EXPE 170825C00190000 C 08/25/17 190.0 0.00 0.05
EXPE 170825C00192500 C 08/25/17 192.5 0.00 0.05
EXPE 170825C00195000 C 08/25/17 195.0 0.00 0.05
EXPE 170825C00200000 C 08/25/17 200.0 0.00 0.05
EXPE 170825P00100000 P 08/25/17 100.0 0.00 0.05
EXPE 170825P00105000 P 08/25/17 105.0 0.00 0.05
EXPE 170825P00110000 P 08/25/17 110.0 0.00 0.05
EXPE 170825P00115000 P 08/25/17 115.0 0.00 0.05
EXPE 170825P00120000 P 08/25/17 120.0 0.00 0.10
EXPE 170825P00125000 P 08/25/17 125.0 0.00 0.15
EXPE 170825P00126000 P 08/25/17 126.0 0.00 0.10
EXPE 170825P00127000 P 08/25/17 127.0 0.00 0.10
EXPE 170825P00128000 P 08/25/17 128.0 0.00 0.10
EXPE 170825P00129000 P 08/25/17 129.0 0.00 0.15
EXPE 170825P00130000 P 08/25/17 130.0 0.00 0.15
EXPE 170825P00131000 P 08/25/17 131.0 0.00 0.15
EXPE 170825P00132000 P 08/25/17 132.0 0.05 0.20
EXPE 170825P00133000 P 08/25/17 133.0 0.05 0.20
EXPE 170825P00134000 P 08/25/17 134.0 0.10 0.25
EXPE 170825P00135000 P 08/25/17 135.0 0.15 0.30
EXPE 170825P00136000 P 08/25/17 136.0 0.20 0.35
EXPE 170825P00137000 P 08/25/17 137.0 0.25 0.40
EXPE 170825P00138000 P 08/25/17 138.0 0.30 0.55
EXPE 170825P00139000 P 08/25/17 139.0 0.45 0.65
EXPE 170825P00140000 P 08/25/17 140.0 0.60 0.85
EXPE 170825P00141000 P 08/25/17 141.0 0.85 1.10
EXPE 170825P00142000 P 08/25/17 142.0 1.15 1.40
EXPE 170825P00143000 P 08/25/17 143.0 1.50 1.75
EXPE 170825P00144000 P 08/25/17 144.0 2.00 2.30
EXPE 170825P00145000 P 08/25/17 145.0 2.60 2.85
EXPE 170825P00146000 P 08/25/17 146.0 3.20 3.60
EXPE 170825P00147000 P 08/25/17 147.0 3.90 4.50
EXPE 170825P00148000 P 08/25/17 148.0 4.80 5.20
EXPE 170825P00149000 P 08/25/17 149.0 5.50 6.00
EXPE 170825P00150000 P 08/25/17 150.0 6.50 7.20
EXPE 170825P00152500 P 08/25/17 152.5 8.80 9.60
EXPE 170825P00155000 P 08/25/17 155.0 11.10 12.20
EXPE 170825P00157500 P 08/25/17 157.5 13.30 14.60
EXPE 170825P00160000 P 08/25/17 160.0 16.20 17.00
EXPE 170825P00162500 P 08/25/17 162.5 18.60 20.40
EXPE 170825P00165000 P 08/25/17 165.0 21.10 22.60
EXPE 170825P00167500 P 08/25/17 167.5 23.30 25.30
EXPE 170825P00170000 P 08/25/17 170.0 26.20 27.40
EXPE 170825P00172500 P 08/25/17 172.5 28.60 30.00
EXPE 170825P00175000 P 08/25/17 175.0 31.10 32.80
EXPE 170825P00177500 P 08/25/17 177.5 33.40 35.20
EXPE 170825P00180000 P 08/25/17 180.0 36.00 37.50
EXPE 170825P00182500 P 08/25/17 182.5 38.00 41.40
EXPE 170825P00185000 P 08/25/17 185.0 40.00 44.00
EXPE 170825P00187500 P 08/25/17 187.5 42.60 46.40
EXPE 170825P00190000 P 08/25/17 190.0 45.00 48.90
EXPE 170825P00192500 P 08/25/17 192.5 47.70 51.40
EXPE 170825P00195000 P 08/25/17 195.0 50.80 53.80
EXPE 170825P00200000 P 08/25/17 200.0 55.80 57.70
EXPE 170901C00100000 C 09/01/17 100.0 43.10 46.20
EXPE 170901C00105000 C 09/01/17 105.0 37.40 41.20
EXPE 170901C00110000 C 09/01/17 110.0 33.40 34.70
EXPE 170901C00115000 C 09/01/17 115.0 28.30 29.60
EXPE 170901C00120000 C 09/01/17 120.0 23.50 24.90
EXPE 170901C00125000 C 09/01/17 125.0 18.40 19.60
EXPE 170901C00130000 C 09/01/17 130.0 13.50 15.00
EXPE 170901C00133000 C 09/01/17 133.0 10.10 11.70
EXPE 170901C00134000 C 09/01/17 134.0 9.30 10.70
EXPE 170901C00135000 C 09/01/17 135.0 8.60 9.80
EXPE 170901C00136000 C 09/01/17 136.0 7.80 8.50
EXPE 170901C00137000 C 09/01/17 137.0 6.70 8.30
EXPE 170901C00138000 C 09/01/17 138.0 6.20 6.70
EXPE 170901C00139000 C 09/01/17 139.0 5.10 6.00
EXPE 170901C00140000 C 09/01/17 140.0 4.70 5.30
EXPE 170901C00141000 C 09/01/17 141.0 4.10 4.40
EXPE 170901C00142000 C 09/01/17 142.0 3.10 3.80
EXPE 170901C00143000 C 09/01/17 143.0 2.85 3.20
EXPE 170901C00144000 C 09/01/17 144.0 2.15 2.60
EXPE 170901C00145000 C 09/01/17 145.0 1.85 2.25
EXPE 170901C00146000 C 09/01/17 146.0 1.50 1.75
EXPE 170901C00147000 C 09/01/17 147.0 1.15 1.50
EXPE 170901C00148000 C 09/01/17 148.0 0.90 1.25
EXPE 170901C00149000 C 09/01/17 149.0 0.70 1.00
EXPE 170901C00150000 C 09/01/17 150.0 0.55 0.85
EXPE 170901C00152500 C 09/01/17 152.5 0.30 0.50
EXPE 170901C00155000 C 09/01/17 155.0 0.10 0.25
EXPE 170901C00157500 C 09/01/17 157.5 0.00 0.15
EXPE 170901C00160000 C 09/01/17 160.0 0.00 0.10
EXPE 170901C00162500 C 09/01/17 162.5 0.00 0.10
EXPE 170901C00165000 C 09/01/17 165.0 0.00 0.10
EXPE 170901C00167500 C 09/01/17 167.5 0.00 0.10
EXPE 170901C00170000 C 09/01/17 170.0 0.00 0.10
EXPE 170901C00172500 C 09/01/17 172.5 0.00 0.10
EXPE 170901C00175000 C 09/01/17 175.0 0.00 0.10
EXPE 170901C00177500 C 09/01/17 177.5 0.00 0.10
EXPE 170901C00180000 C 09/01/17 180.0 0.00 0.10
EXPE 170901C00182500 C 09/01/17 182.5 0.00 0.05
EXPE 170901C00185000 C 09/01/17 185.0 0.00 0.05
EXPE 170901C00187500 C 09/01/17 187.5 0.00 0.05
EXPE 170901C00190000 C 09/01/17 190.0 0.00 0.05
EXPE 170901C00192500 C 09/01/17 192.5 0.00 0.05
EXPE 170901C00195000 C 09/01/17 195.0 0.00 0.05
EXPE 170901C00200000 C 09/01/17 200.0 0.00 0.05
EXPE 170901P00100000 P 09/01/17 100.0 0.00 0.05
EXPE 170901P00105000 P 09/01/17 105.0 0.00 0.05
EXPE 170901P00110000 P 09/01/17 110.0 0.00 0.10
EXPE 170901P00115000 P 09/01/17 115.0 0.00 0.10
EXPE 170901P00120000 P 09/01/17 120.0 0.00 0.10
EXPE 170901P00125000 P 09/01/17 125.0 0.00 0.15
EXPE 170901P00130000 P 09/01/17 130.0 0.15 0.35
EXPE 170901P00133000 P 09/01/17 133.0 0.30 0.50
EXPE 170901P00134000 P 09/01/17 134.0 0.40 0.55
EXPE 170901P00135000 P 09/01/17 135.0 0.45 0.65
EXPE 170901P00136000 P 09/01/17 136.0 0.55 0.80
EXPE 170901P00137000 P 09/01/17 137.0 0.65 1.00
EXPE 170901P00138000 P 09/01/17 138.0 0.80 1.10
EXPE 170901P00139000 P 09/01/17 139.0 1.00 1.30
EXPE 170901P00140000 P 09/01/17 140.0 1.20 1.60
EXPE 170901P00141000 P 09/01/17 141.0 1.55 1.85
EXPE 170901P00142000 P 09/01/17 142.0 1.90 2.20
EXPE 170901P00143000 P 09/01/17 143.0 2.30 2.75
EXPE 170901P00144000 P 09/01/17 144.0 2.75 3.10
EXPE 170901P00145000 P 09/01/17 145.0 3.30 3.70
EXPE 170901P00146000 P 09/01/17 146.0 3.80 4.40
EXPE 170901P00147000 P 09/01/17 147.0 4.50 5.10
EXPE 170901P00148000 P 09/01/17 148.0 5.20 5.90
EXPE 170901P00149000 P 09/01/17 149.0 6.00 6.50
EXPE 170901P00150000 P 09/01/17 150.0 6.80 7.40
EXPE 170901P00152500 P 09/01/17 152.5 9.10 9.80
EXPE 170901P00155000 P 09/01/17 155.0 11.30 12.90
EXPE 170901P00157500 P 09/01/17 157.5 13.70 15.00
EXPE 170901P00160000 P 09/01/17 160.0 16.00 17.40
EXPE 170901P00162500 P 09/01/17 162.5 18.70 19.60
EXPE 170901P00165000 P 09/01/17 165.0 20.90 22.90
EXPE 170901P00167500 P 09/01/17 167.5 23.50 25.80
EXPE 170901P00170000 P 09/01/17 170.0 26.10 27.80
EXPE 170901P00172500 P 09/01/17 172.5 28.50 30.80
EXPE 170901P00175000 P 09/01/17 175.0 30.90 32.90
EXPE 170901P00177500 P 09/01/17 177.5 32.80 35.80
EXPE 170901P00180000 P 09/01/17 180.0 36.20 37.90
EXPE 170901P00182500 P 09/01/17 182.5 36.80 41.20
EXPE 170901P00185000 P 09/01/17 185.0 39.40 43.80
EXPE 170901P00187500 P 09/01/17 187.5 41.80 46.10
EXPE 170901P00190000 P 09/01/17 190.0 44.90 48.90
EXPE 170901P00192500 P 09/01/17 192.5 46.70 51.10
EXPE 170901P00195000 P 09/01/17 195.0 49.90 53.80
EXPE 170901P00200000 P 09/01/17 200.0 55.80 59.00
EXPE 170908C00115000 C 09/08/17 115.0 28.40 29.60
EXPE 170908C00120000 C 09/08/17 120.0 23.40 24.60
EXPE 170908C00125000 C 09/08/17 125.0 18.40 19.70
EXPE 170908C00130000 C 09/08/17 130.0 13.40 14.60
EXPE 170908C00133000 C 09/08/17 133.0 9.70 11.50
EXPE 170908C00134000 C 09/08/17 134.0 9.60 10.80
EXPE 170908C00135000 C 09/08/17 135.0 8.80 9.90
EXPE 170908C00136000 C 09/08/17 136.0 8.10 9.00
EXPE 170908C00137000 C 09/08/17 137.0 7.40 8.00
EXPE 170908C00138000 C 09/08/17 138.0 6.30 7.30
EXPE 170908C00139000 C 09/08/17 139.0 5.50 6.40
EXPE 170908C00140000 C 09/08/17 140.0 5.00 5.60
EXPE 170908C00141000 C 09/08/17 141.0 4.60 4.90
EXPE 170908C00142000 C 09/08/17 142.0 3.70 4.30
EXPE 170908C00143000 C 09/08/17 143.0 3.20 3.70
EXPE 170908C00144000 C 09/08/17 144.0 2.75 3.30
EXPE 170908C00145000 C 09/08/17 145.0 2.40 2.90
EXPE 170908C00146000 C 09/08/17 146.0 2.00 2.35
EXPE 170908C00147000 C 09/08/17 147.0 1.55 2.00
EXPE 170908C00148000 C 09/08/17 148.0 1.25 1.65
EXPE 170908C00149000 C 09/08/17 149.0 0.95 1.40
EXPE 170908C00150000 C 09/08/17 150.0 0.75 1.20
EXPE 170908C00152500 C 09/08/17 152.5 0.45 0.80
EXPE 170908C00155000 C 09/08/17 155.0 0.25 0.45
EXPE 170908C00157500 C 09/08/17 157.5 0.10 0.25
EXPE 170908C00160000 C 09/08/17 160.0 0.05 0.20
EXPE 170908C00162500 C 09/08/17 162.5 0.00 0.15
EXPE 170908C00165000 C 09/08/17 165.0 0.00 0.10
EXPE 170908C00167500 C 09/08/17 167.5 0.00 0.10
EXPE 170908C00170000 C 09/08/17 170.0 0.00 0.10
EXPE 170908C00172500 C 09/08/17 172.5 0.00 0.10
EXPE 170908C00175000 C 09/08/17 175.0 0.00 0.10
EXPE 170908C00177500 C 09/08/17 177.5 0.00 0.10
EXPE 170908C00180000 C 09/08/17 180.0 0.00 0.10
EXPE 170908C00182500 C 09/08/17 182.5 0.00 0.10
EXPE 170908C00185000 C 09/08/17 185.0 0.00 0.10
EXPE 170908C00187500 C 09/08/17 187.5 0.00 0.10
EXPE 170908C00190000 C 09/08/17 190.0 0.00 0.05
EXPE 170908C00192500 C 09/08/17 192.5 0.00 0.05
EXPE 170908P00115000 P 09/08/17 115.0 0.00 0.10
EXPE 170908P00120000 P 09/08/17 120.0 0.00 0.15
EXPE 170908P00125000 P 09/08/17 125.0 0.10 0.25
EXPE 170908P00130000 P 09/08/17 130.0 0.30 0.45
EXPE 170908P00133000 P 09/08/17 133.0 0.50 0.75
EXPE 170908P00134000 P 09/08/17 134.0 0.60 0.85
EXPE 170908P00135000 P 09/08/17 135.0 0.70 0.95
EXPE 170908P00136000 P 09/08/17 136.0 0.85 1.10
EXPE 170908P00137000 P 09/08/17 137.0 1.00 1.25
EXPE 170908P00138000 P 09/08/17 138.0 1.20 1.50
EXPE 170908P00139000 P 09/08/17 139.0 1.40 1.75
EXPE 170908P00140000 P 09/08/17 140.0 1.70 2.00
EXPE 170908P00141000 P 09/08/17 141.0 2.00 2.30
EXPE 170908P00142000 P 09/08/17 142.0 2.40 2.70
EXPE 170908P00143000 P 09/08/17 143.0 2.75 3.10
EXPE 170908P00144000 P 09/08/17 144.0 3.20 3.60
EXPE 170908P00145000 P 09/08/17 145.0 3.60 4.30
EXPE 170908P00146000 P 09/08/17 146.0 4.30 4.80
EXPE 170908P00147000 P 09/08/17 147.0 4.90 5.60
EXPE 170908P00148000 P 09/08/17 148.0 5.60 6.20
EXPE 170908P00149000 P 09/08/17 149.0 6.30 7.00
EXPE 170908P00150000 P 09/08/17 150.0 7.10 7.70
EXPE 170908P00152500 P 09/08/17 152.5 9.10 10.20
EXPE 170908P00155000 P 09/08/17 155.0 11.00 12.40
EXPE 170908P00157500 P 09/08/17 157.5 13.70 15.40
EXPE 170908P00160000 P 09/08/17 160.0 16.10 17.60
EXPE 170908P00162500 P 09/08/17 162.5 18.40 21.40
EXPE 170908P00165000 P 09/08/17 165.0 20.90 22.60
EXPE 170908P00167500 P 09/08/17 167.5 23.40 25.90
EXPE 170908P00170000 P 09/08/17 170.0 25.70 27.60
EXPE 170908P00172500 P 09/08/17 172.5 28.60 30.70
EXPE 170908P00175000 P 09/08/17 175.0 30.90 32.90
EXPE 170908P00177500 P 09/08/17 177.5 32.30 36.30
EXPE 170908P00180000 P 09/08/17 180.0 36.10 37.60
EXPE 170908P00182500 P 09/08/17 182.5 37.70 41.50
EXPE 170908P00185000 P 09/08/17 185.0 39.80 43.80
EXPE 170908P00187500 P 09/08/17 187.5 42.20 46.30
EXPE 170908P00190000 P 09/08/17 190.0 44.30 48.60
EXPE 170908P00192500 P 09/08/17 192.5 48.00 51.50
EXPE 170915C00110000 C 09/15/17 110.0 33.30 34.60
EXPE 170915C00115000 C 09/15/17 115.0 28.10 30.10
EXPE 170915C00120000 C 09/15/17 120.0 23.40 24.60
EXPE 170915C00125000 C 09/15/17 125.0 18.30 20.30
EXPE 170915C00130000 C 09/15/17 130.0 13.60 14.90
EXPE 170915C00135000 C 09/15/17 135.0 9.30 9.90
EXPE 170915C00140000 C 09/15/17 140.0 5.50 6.10
EXPE 170915C00145000 C 09/15/17 145.0 2.80 3.20
EXPE 170915C00150000 C 09/15/17 150.0 1.20 1.55
EXPE 170915C00155000 C 09/15/17 155.0 0.45 0.65
EXPE 170915C00160000 C 09/15/17 160.0 0.15 0.30
EXPE 170915C00165000 C 09/15/17 165.0 0.05 0.15
EXPE 170915C00170000 C 09/15/17 170.0 0.05 0.15
EXPE 170915C00175000 C 09/15/17 175.0 0.00 0.10
EXPE 170915C00180000 C 09/15/17 180.0 0.00 0.10
EXPE 170915C00185000 C 09/15/17 185.0 0.00 0.10
EXPE 170915C00190000 C 09/15/17 190.0 0.00 0.10
EXPE 170915C00195000 C 09/15/17 195.0 0.00 0.10
EXPE 170915C00200000 C 09/15/17 200.0 0.00 0.05
EXPE 170915P00110000 P 09/15/17 110.0 0.00 0.10
EXPE 170915P00115000 P 09/15/17 115.0 0.00 0.15
EXPE 170915P00120000 P 09/15/17 120.0 0.10 0.25
EXPE 170915P00125000 P 09/15/17 125.0 0.20 0.35
EXPE 170915P00130000 P 09/15/17 130.0 0.45 0.65
EXPE 170915P00135000 P 09/15/17 135.0 1.00 1.30
EXPE 170915P00140000 P 09/15/17 140.0 2.20 2.45
EXPE 170915P00145000 P 09/15/17 145.0 4.30 4.70
EXPE 170915P00150000 P 09/15/17 150.0 7.50 8.00
EXPE 170915P00155000 P 09/15/17 155.0 11.60 12.60
EXPE 170915P00160000 P 09/15/17 160.0 16.20 17.20
EXPE 170915P00165000 P 09/15/17 165.0 20.80 22.50
EXPE 170915P00170000 P 09/15/17 170.0 26.00 27.60
EXPE 170915P00175000 P 09/15/17 175.0 30.90 32.50
EXPE 170915P00180000 P 09/15/17 180.0 36.00 37.40
EXPE 170915P00185000 P 09/15/17 185.0 39.50 43.80
EXPE 170915P00190000 P 09/15/17 190.0 44.30 48.70
EXPE 170915P00195000 P 09/15/17 195.0 49.50 53.80
EXPE 170915P00200000 P 09/15/17 200.0 54.50 58.50
EXPE 170922C00110000 C 09/22/17 110.0 33.40 34.40
EXPE 170922C00115000 C 09/22/17 115.0 28.40 29.50
EXPE 170922C00120000 C 09/22/17 120.0 23.40 24.70
EXPE 170922C00125000 C 09/22/17 125.0 18.40 19.70
EXPE 170922C00130000 C 09/22/17 130.0 13.80 14.80
EXPE 170922C00133000 C 09/22/17 133.0 11.50 12.10
EXPE 170922C00134000 C 09/22/17 134.0 10.50 11.30
EXPE 170922C00135000 C 09/22/17 135.0 9.50 10.40
EXPE 170922C00136000 C 09/22/17 136.0 8.90 9.60
EXPE 170922C00137000 C 09/22/17 137.0 8.10 8.80
EXPE 170922C00138000 C 09/22/17 138.0 7.40 8.10
EXPE 170922C00139000 C 09/22/17 139.0 6.70 7.30
EXPE 170922C00140000 C 09/22/17 140.0 6.10 6.60
EXPE 170922C00141000 C 09/22/17 141.0 5.60 6.00
EXPE 170922C00142000 C 09/22/17 142.0 5.00 5.40
EXPE 170922C00143000 C 09/22/17 143.0 4.40 4.80
EXPE 170922C00144000 C 09/22/17 144.0 3.90 4.20
EXPE 170922C00145000 C 09/22/17 145.0 3.40 3.70
EXPE 170922C00146000 C 09/22/17 146.0 3.00 3.30
EXPE 170922C00147000 C 09/22/17 147.0 2.60 3.00
EXPE 170922C00148000 C 09/22/17 148.0 2.25 2.70
EXPE 170922C00149000 C 09/22/17 149.0 1.75 2.25
EXPE 170922C00150000 C 09/22/17 150.0 1.55 1.95
EXPE 170922C00152500 C 09/22/17 152.5 0.90 1.45
EXPE 170922C00155000 C 09/22/17 155.0 0.70 1.00
EXPE 170922C00157500 C 09/22/17 157.5 0.45 0.70
EXPE 170922C00160000 C 09/22/17 160.0 0.25 0.45
EXPE 170922C00162500 C 09/22/17 162.5 0.15 0.30
EXPE 170922C00165000 C 09/22/17 165.0 0.05 0.20
EXPE 170922C00167500 C 09/22/17 167.5 0.05 0.15
EXPE 170922C00170000 C 09/22/17 170.0 0.00 0.10
EXPE 170922C00172500 C 09/22/17 172.5 0.00 0.10
EXPE 170922C00175000 C 09/22/17 175.0 0.00 0.10
EXPE 170922C00177500 C 09/22/17 177.5 0.00 0.15
EXPE 170922C00180000 C 09/22/17 180.0 0.00 0.10
EXPE 170922C00182500 C 09/22/17 182.5 0.00 0.10
EXPE 170922C00185000 C 09/22/17 185.0 0.00 0.10
EXPE 170922C00187500 C 09/22/17 187.5 0.00 0.10
EXPE 170922P00110000 P 09/22/17 110.0 0.00 0.15
EXPE 170922P00115000 P 09/22/17 115.0 0.05 0.20
EXPE 170922P00120000 P 09/22/17 120.0 0.15 0.30
EXPE 170922P00125000 P 09/22/17 125.0 0.35 0.50
EXPE 170922P00130000 P 09/22/17 130.0 0.70 0.85
EXPE 170922P00133000 P 09/22/17 133.0 1.05 1.25
EXPE 170922P00134000 P 09/22/17 134.0 1.20 1.40
EXPE 170922P00135000 P 09/22/17 135.0 1.35 1.70
EXPE 170922P00136000 P 09/22/17 136.0 1.55 1.80
EXPE 170922P00137000 P 09/22/17 137.0 1.80 2.05
EXPE 170922P00138000 P 09/22/17 138.0 2.05 2.30
EXPE 170922P00139000 P 09/22/17 139.0 2.30 2.60
EXPE 170922P00140000 P 09/22/17 140.0 2.65 2.90
EXPE 170922P00141000 P 09/22/17 141.0 3.00 3.30
EXPE 170922P00142000 P 09/22/17 142.0 3.40 3.70
EXPE 170922P00143000 P 09/22/17 143.0 3.80 4.10
EXPE 170922P00144000 P 09/22/17 144.0 4.20 4.60
EXPE 170922P00145000 P 09/22/17 145.0 4.70 5.30
EXPE 170922P00146000 P 09/22/17 146.0 5.30 5.60
EXPE 170922P00147000 P 09/22/17 147.0 5.70 6.30
EXPE 170922P00148000 P 09/22/17 148.0 6.50 7.20
EXPE 170922P00149000 P 09/22/17 149.0 7.10 7.60
EXPE 170922P00150000 P 09/22/17 150.0 7.80 8.60
EXPE 170922P00152500 P 09/22/17 152.5 9.80 10.40
EXPE 170922P00155000 P 09/22/17 155.0 11.90 12.60
EXPE 170922P00157500 P 09/22/17 157.5 14.10 14.70
EXPE 170922P00160000 P 09/22/17 160.0 16.00 17.10
EXPE 170922P00162500 P 09/22/17 162.5 18.50 19.80
EXPE 170922P00165000 P 09/22/17 165.0 21.00 22.00
EXPE 170922P00167500 P 09/22/17 167.5 23.50 24.80
EXPE 170922P00170000 P 09/22/17 170.0 26.10 27.20
EXPE 170922P00172500 P 09/22/17 172.5 27.30 30.50
EXPE 170922P00175000 P 09/22/17 175.0 31.20 32.40
EXPE 170922P00177500 P 09/22/17 177.5 32.20 35.70
EXPE 170922P00180000 P 09/22/17 180.0 36.20 36.90
EXPE 170922P00182500 P 09/22/17 182.5 37.30 40.60
EXPE 170922P00185000 P 09/22/17 185.0 40.20 42.70
EXPE 170922P00187500 P 09/22/17 187.5 43.40 44.60
EXPE 170929C00110000 C 09/29/17 110.0 33.40 34.40
EXPE 170929C00115000 C 09/29/17 115.0 28.30 30.20
EXPE 170929C00120000 C 09/29/17 120.0 22.90 24.80
EXPE 170929C00125000 C 09/29/17 125.0 18.00 20.20
EXPE 170929C00130000 C 09/29/17 130.0 14.00 15.60
EXPE 170929C00133000 C 09/29/17 133.0 11.60 12.40
EXPE 170929C00134000 C 09/29/17 134.0 11.00 11.60
EXPE 170929C00135000 C 09/29/17 135.0 9.80 10.80
EXPE 170929C00136000 C 09/29/17 136.0 9.20 10.00
EXPE 170929C00137000 C 09/29/17 137.0 8.60 9.20
EXPE 170929C00138000 C 09/29/17 138.0 7.70 8.50
EXPE 170929C00139000 C 09/29/17 139.0 6.90 7.80
EXPE 170929C00140000 C 09/29/17 140.0 6.60 7.10
EXPE 170929C00141000 C 09/29/17 141.0 6.00 6.50
EXPE 170929C00142000 C 09/29/17 142.0 5.00 5.80
EXPE 170929C00143000 C 09/29/17 143.0 4.80 5.20
EXPE 170929C00144000 C 09/29/17 144.0 4.00 4.90
EXPE 170929C00145000 C 09/29/17 145.0 3.60 4.20
EXPE 170929C00146000 C 09/29/17 146.0 3.40 3.70
EXPE 170929C00147000 C 09/29/17 147.0 3.00 3.30
EXPE 170929C00148000 C 09/29/17 148.0 2.50 2.95
EXPE 170929C00149000 C 09/29/17 149.0 2.30 2.70
EXPE 170929C00150000 C 09/29/17 150.0 2.00 2.25
EXPE 170929C00152500 C 09/29/17 152.5 1.40 1.75
EXPE 170929C00155000 C 09/29/17 155.0 0.80 1.20
EXPE 170929C00157500 C 09/29/17 157.5 0.60 0.90
EXPE 170929C00160000 C 09/29/17 160.0 0.40 0.60
EXPE 170929C00162500 C 09/29/17 162.5 0.25 0.40
EXPE 170929C00165000 C 09/29/17 165.0 0.15 0.30
EXPE 170929C00167500 C 09/29/17 167.5 0.10 0.25
EXPE 170929C00170000 C 09/29/17 170.0 0.05 0.20
EXPE 170929C00172500 C 09/29/17 172.5 0.00 0.15
EXPE 170929C00175000 C 09/29/17 175.0 0.00 0.10
EXPE 170929C00177500 C 09/29/17 177.5 0.00 0.10
EXPE 170929P00110000 P 09/29/17 110.0 0.05 0.20
EXPE 170929P00115000 P 09/29/17 115.0 0.10 0.25
EXPE 170929P00120000 P 09/29/17 120.0 0.20 0.40
EXPE 170929P00125000 P 09/29/17 125.0 0.45 0.65
EXPE 170929P00130000 P 09/29/17 130.0 0.90 1.10
EXPE 170929P00133000 P 09/29/17 133.0 1.30 1.50
EXPE 170929P00134000 P 09/29/17 134.0 1.50 1.80
EXPE 170929P00135000 P 09/29/17 135.0 1.65 1.95
EXPE 170929P00136000 P 09/29/17 136.0 1.90 2.10
EXPE 170929P00137000 P 09/29/17 137.0 2.10 2.35
EXPE 170929P00138000 P 09/29/17 138.0 2.40 2.65
EXPE 170929P00139000 P 09/29/17 139.0 2.70 2.95
EXPE 170929P00140000 P 09/29/17 140.0 3.00 3.30
EXPE 170929P00141000 P 09/29/17 141.0 3.30 3.70
EXPE 170929P00142000 P 09/29/17 142.0 3.80 4.10
EXPE 170929P00143000 P 09/29/17 143.0 4.20 4.50
EXPE 170929P00144000 P 09/29/17 144.0 4.70 5.00
EXPE 170929P00145000 P 09/29/17 145.0 5.20 5.50
EXPE 170929P00146000 P 09/29/17 146.0 5.70 6.30
EXPE 170929P00147000 P 09/29/17 147.0 6.30 6.90
EXPE 170929P00148000 P 09/29/17 148.0 6.90 7.50
EXPE 170929P00149000 P 09/29/17 149.0 7.50 8.00
EXPE 170929P00150000 P 09/29/17 150.0 8.20 8.80
EXPE 170929P00152500 P 09/29/17 152.5 10.00 10.70
EXPE 170929P00155000 P 09/29/17 155.0 12.10 13.00
EXPE 170929P00157500 P 09/29/17 157.5 14.00 15.00
EXPE 170929P00160000 P 09/29/17 160.0 16.00 17.20
EXPE 170929P00162500 P 09/29/17 162.5 18.30 20.20
EXPE 170929P00165000 P 09/29/17 165.0 21.00 22.20
EXPE 170929P00167500 P 09/29/17 167.5 23.50 24.80
EXPE 170929P00170000 P 09/29/17 170.0 25.90 27.10
EXPE 170929P00172500 P 09/29/17 172.5 27.40 30.60
EXPE 170929P00175000 P 09/29/17 175.0 31.00 32.10
EXPE 170929P00177500 P 09/29/17 177.5 33.60 34.40
EXPE 171020C00060000 C 10/20/17 60.0 83.10 86.00
EXPE 171020C00065000 C 10/20/17 65.0 77.70 81.20
EXPE 171020C00070000 C 10/20/17 70.0 72.20 76.20
EXPE 171020C00075000 C 10/20/17 75.0 67.50 71.20
EXPE 171020C00080000 C 10/20/17 80.0 62.30 66.10
EXPE 171020C00085000 C 10/20/17 85.0 57.20 61.10
EXPE 171020C00090000 C 10/20/17 90.0 52.90 55.00
EXPE 171020C00095000 C 10/20/17 95.0 47.50 50.50
EXPE 171020C00100000 C 10/20/17 100.0 43.00 44.80
EXPE 171020C00105000 C 10/20/17 105.0 38.10 39.90
EXPE 171020C00110000 C 10/20/17 110.0 33.60 34.90
EXPE 171020C00115000 C 10/20/17 115.0 28.70 29.90
EXPE 171020C00120000 C 10/20/17 120.0 23.70 25.00
EXPE 171020C00125000 C 10/20/17 125.0 19.10 20.30
EXPE 171020C00130000 C 10/20/17 130.0 14.90 15.60
EXPE 171020C00135000 C 10/20/17 135.0 11.20 11.50
EXPE 171020C00140000 C 10/20/17 140.0 7.80 8.10
EXPE 171020C00145000 C 10/20/17 145.0 5.00 5.30
EXPE 171020C00150000 C 10/20/17 150.0 3.00 3.30
EXPE 171020C00155000 C 10/20/17 155.0 1.65 1.85
EXPE 171020C00160000 C 10/20/17 160.0 0.85 1.15
EXPE 171020C00165000 C 10/20/17 165.0 0.40 0.60
EXPE 171020C00170000 C 10/20/17 170.0 0.20 0.35
EXPE 171020C00175000 C 10/20/17 175.0 0.05 0.20
EXPE 171020C00180000 C 10/20/17 180.0 0.00 0.15
EXPE 171020C00185000 C 10/20/17 185.0 0.00 0.10
EXPE 171020C00190000 C 10/20/17 190.0 0.00 0.10
EXPE 171020P00060000 P 10/20/17 60.0 0.00 0.05
EXPE 171020P00065000 P 10/20/17 65.0 0.00 0.05
EXPE 171020P00070000 P 10/20/17 70.0 0.00 0.05
EXPE 171020P00075000 P 10/20/17 75.0 0.00 0.10
EXPE 171020P00080000 P 10/20/17 80.0 0.00 0.10
EXPE 171020P00085000 P 10/20/17 85.0 0.00 0.10
EXPE 171020P00090000 P 10/20/17 90.0 0.00 0.10
EXPE 171020P00095000 P 10/20/17 95.0 0.00 0.15
EXPE 171020P00100000 P 10/20/17 100.0 0.00 0.20
EXPE 171020P00105000 P 10/20/17 105.0 0.05 0.20
EXPE 171020P00110000 P 10/20/17 110.0 0.15 0.30
EXPE 171020P00115000 P 10/20/17 115.0 0.25 0.50
EXPE 171020P00120000 P 10/20/17 120.0 0.50 0.70
EXPE 171020P00125000 P 10/20/17 125.0 0.90 1.10
EXPE 171020P00130000 P 10/20/17 130.0 1.50 1.70
EXPE 171020P00135000 P 10/20/17 135.0 2.50 2.75
EXPE 171020P00140000 P 10/20/17 140.0 4.00 4.30
EXPE 171020P00145000 P 10/20/17 145.0 6.20 6.60
EXPE 171020P00150000 P 10/20/17 150.0 9.10 9.60
EXPE 171020P00155000 P 10/20/17 155.0 12.70 13.30
EXPE 171020P00160000 P 10/20/17 160.0 16.90 17.90
EXPE 171020P00165000 P 10/20/17 165.0 21.30 22.60
EXPE 171020P00170000 P 10/20/17 170.0 25.90 27.40
EXPE 171020P00175000 P 10/20/17 175.0 31.00 32.20
EXPE 171020P00180000 P 10/20/17 180.0 35.80 37.00
EXPE 171020P00185000 P 10/20/17 185.0 40.20 43.90
EXPE 171020P00190000 P 10/20/17 190.0 45.50 47.60
EXPE 180119C00050000 C 01/19/18 50.0 93.10 96.10
EXPE 180119C00055000 C 01/19/18 55.0 87.00 90.90
EXPE 180119C00060000 C 01/19/18 60.0 81.70 86.00
EXPE 180119C00065000 C 01/19/18 65.0 77.40 80.40
EXPE 180119C00070000 C 01/19/18 70.0 72.00 75.50
EXPE 180119C00075000 C 01/19/18 75.0 67.60 70.50
EXPE 180119C00080000 C 01/19/18 80.0 63.00 66.10
EXPE 180119C00085000 C 01/19/18 85.0 56.70 60.70
EXPE 180119C00090000 C 01/19/18 90.0 53.30 56.20
EXPE 180119C00095000 C 01/19/18 95.0 48.30 51.30
EXPE 180119C00100000 C 01/19/18 100.0 43.50 45.60
EXPE 180119C00105000 C 01/19/18 105.0 38.20 41.60
EXPE 180119C00110000 C 01/19/18 110.0 33.90 36.60
EXPE 180119C00115000 C 01/19/18 115.0 28.90 31.50
EXPE 180119C00120000 C 01/19/18 120.0 25.20 28.00
EXPE 180119C00125000 C 01/19/18 125.0 21.90 23.40
EXPE 180119C00130000 C 01/19/18 130.0 18.10 19.20
EXPE 180119C00135000 C 01/19/18 135.0 14.90 15.30
EXPE 180119C00140000 C 01/19/18 140.0 11.80 12.20
EXPE 180119C00145000 C 01/19/18 145.0 9.20 9.40
EXPE 180119C00150000 C 01/19/18 150.0 6.90 7.30
EXPE 180119C00155000 C 01/19/18 155.0 5.10 5.40
EXPE 180119C00160000 C 01/19/18 160.0 3.70 4.00
EXPE 180119C00165000 C 01/19/18 165.0 2.60 2.85
EXPE 180119C00170000 C 01/19/18 170.0 1.80 2.05
EXPE 180119C00175000 C 01/19/18 175.0 1.25 1.45
EXPE 180119C00180000 C 01/19/18 180.0 0.85 1.05
EXPE 180119C00185000 C 01/19/18 185.0 0.55 0.75
EXPE 180119C00190000 C 01/19/18 190.0 0.35 0.55
EXPE 180119C00195000 C 01/19/18 195.0 0.20 0.40
EXPE 180119C00200000 C 01/19/18 200.0 0.15 0.30
EXPE 180119P00050000 P 01/19/18 50.0 0.00 0.10
EXPE 180119P00055000 P 01/19/18 55.0 0.00 0.10
EXPE 180119P00060000 P 01/19/18 60.0 0.00 0.15
EXPE 180119P00065000 P 01/19/18 65.0 0.00 0.15
EXPE 180119P00070000 P 01/19/18 70.0 0.05 0.20
EXPE 180119P00075000 P 01/19/18 75.0 0.10 0.25
EXPE 180119P00080000 P 01/19/18 80.0 0.15 0.30
EXPE 180119P00085000 P 01/19/18 85.0 0.25 0.40
EXPE 180119P00090000 P 01/19/18 90.0 0.35 0.55
EXPE 180119P00095000 P 01/19/18 95.0 0.50 0.70
EXPE 180119P00100000 P 01/19/18 100.0 0.65 0.95
EXPE 180119P00105000 P 01/19/18 105.0 0.90 1.20
EXPE 180119P00110000 P 01/19/18 110.0 1.20 1.55
EXPE 180119P00115000 P 01/19/18 115.0 1.80 2.05
EXPE 180119P00120000 P 01/19/18 120.0 2.30 2.75
EXPE 180119P00125000 P 01/19/18 125.0 3.30 3.60
EXPE 180119P00130000 P 01/19/18 130.0 4.50 4.80
EXPE 180119P00135000 P 01/19/18 135.0 6.00 6.40
EXPE 180119P00140000 P 01/19/18 140.0 7.90 8.30
EXPE 180119P00145000 P 01/19/18 145.0 10.10 10.60
EXPE 180119P00150000 P 01/19/18 150.0 12.80 13.50
EXPE 180119P00155000 P 01/19/18 155.0 15.90 16.70
EXPE 180119P00160000 P 01/19/18 160.0 19.30 20.10
EXPE 180119P00165000 P 01/19/18 165.0 23.40 24.00
EXPE 180119P00170000 P 01/19/18 170.0 27.50 28.40
EXPE 180119P00175000 P 01/19/18 175.0 31.90 32.80
EXPE 180119P00180000 P 01/19/18 180.0 36.10 37.90
EXPE 180119P00185000 P 01/19/18 185.0 40.80 42.60
EXPE 180119P00190000 P 01/19/18 190.0 46.10 47.30
EXPE 180119P00195000 P 01/19/18 195.0 50.20 52.90
EXPE 180119P00200000 P 01/19/18 200.0 54.90 58.10
EXPE 190118C00060000 C 01/18/19 60.0 82.10 87.00
EXPE 190118C00065000 C 01/18/19 65.0 77.10 82.00
EXPE 190118C00070000 C 01/18/19 70.0 72.60 77.50
EXPE 190118C00075000 C 01/18/19 75.0 68.10 73.00
EXPE 190118C00080000 C 01/18/19 80.0 63.60 68.50
EXPE 190118C00085000 C 01/18/19 85.0 59.10 63.90
EXPE 190118C00090000 C 01/18/19 90.0 54.70 59.50
EXPE 190118C00095000 C 01/18/19 95.0 51.80 55.20
EXPE 190118C00100000 C 01/18/19 100.0 46.60 50.70
EXPE 190118C00105000 C 01/18/19 105.0 42.80 47.40
EXPE 190118C00110000 C 01/18/19 110.0 40.00 42.40
EXPE 190118C00115000 C 01/18/19 115.0 36.20 38.50
EXPE 190118C00120000 C 01/18/19 120.0 32.80 35.00
EXPE 190118C00125000 C 01/18/19 125.0 29.60 32.10
EXPE 190118C00130000 C 01/18/19 130.0 26.90 28.10
EXPE 190118C00135000 C 01/18/19 135.0 23.90 25.10
EXPE 190118C00140000 C 01/18/19 140.0 20.70 22.40
EXPE 190118C00145000 C 01/18/19 145.0 18.20 19.90
EXPE 190118C00150000 C 01/18/19 150.0 16.00 17.70
EXPE 190118C00155000 C 01/18/19 155.0 14.40 15.50
EXPE 190118C00160000 C 01/18/19 160.0 12.70 13.40
EXPE 190118C00165000 C 01/18/19 165.0 10.30 11.80
EXPE 190118C00170000 C 01/18/19 170.0 9.30 10.30
EXPE 190118C00175000 C 01/18/19 175.0 7.70 9.10
EXPE 190118C00180000 C 01/18/19 180.0 6.80 7.70
EXPE 190118C00185000 C 01/18/19 185.0 5.80 6.60
EXPE 190118C00190000 C 01/18/19 190.0 4.90 5.70
EXPE 190118C00195000 C 01/18/19 195.0 4.10 5.00
EXPE 190118C00200000 C 01/18/19 200.0 3.20 4.10
EXPE 190118C00210000 C 01/18/19 210.0 2.40 3.30
EXPE 190118C00220000 C 01/18/19 220.0 1.50 2.50
EXPE 190118C00230000 C 01/18/19 230.0 1.05 1.80
EXPE 190118P00060000 P 01/18/19 60.0 0.70 1.20
EXPE 190118P00065000 P 01/18/19 65.0 0.85 1.40
EXPE 190118P00070000 P 01/18/19 70.0 1.15 1.60
EXPE 190118P00075000 P 01/18/19 75.0 1.50 1.90
EXPE 190118P00080000 P 01/18/19 80.0 1.85 2.30
EXPE 190118P00085000 P 01/18/19 85.0 2.05 2.85
EXPE 190118P00090000 P 01/18/19 90.0 2.80 3.50
EXPE 190118P00095000 P 01/18/19 95.0 3.40 4.20
EXPE 190118P00100000 P 01/18/19 100.0 4.20 4.90
EXPE 190118P00105000 P 01/18/19 105.0 4.70 6.00
EXPE 190118P00110000 P 01/18/19 110.0 5.90 6.90
EXPE 190118P00115000 P 01/18/19 115.0 7.20 8.20
EXPE 190118P00120000 P 01/18/19 120.0 8.50 9.60
EXPE 190118P00125000 P 01/18/19 125.0 10.20 11.20
EXPE 190118P00130000 P 01/18/19 130.0 11.80 13.10
EXPE 190118P00135000 P 01/18/19 135.0 13.80 14.90
EXPE 190118P00140000 P 01/18/19 140.0 15.90 17.20
EXPE 190118P00145000 P 01/18/19 145.0 18.30 19.60
EXPE 190118P00150000 P 01/18/19 150.0 21.00 22.30
EXPE 190118P00155000 P 01/18/19 155.0 23.70 25.30
EXPE 190118P00160000 P 01/18/19 160.0 26.70 28.30
EXPE 190118P00165000 P 01/18/19 165.0 29.90 31.50
EXPE 190118P00170000 P 01/18/19 170.0 33.50 35.10
EXPE 190118P00175000 P 01/18/19 175.0 36.90 38.60
EXPE 190118P00180000 P 01/18/19 180.0 40.60 42.70
EXPE 190118P00185000 P 01/18/19 185.0 44.50 46.40
EXPE 190118P00190000 P 01/18/19 190.0 48.60 51.50
EXPE 190118P00195000 P 01/18/19 195.0 52.70 54.80
EXPE 190118P00200000 P 01/18/19 200.0 56.20 59.90
EXPE 190118P00210000 P 01/18/19 210.0 66.10 69.00
EXPE 190118P00220000 P 01/18/19 220.0 74.50 79.30
EXPE 190118P00230000 P 01/18/19 230.0 84.20 89.00

OPRA data is delayed 15 minutes.