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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 171027C00006500 C 10/27/17 6.5 5.55 5.70
F 171027C00007000 C 10/27/17 7.0 5.05 5.35
F 171027C00007500 C 10/27/17 7.5 4.55 4.65
F 171027C00008000 C 10/27/17 8.0 4.05 4.15
F 171027C00008500 C 10/27/17 8.5 3.55 3.70
F 171027C00009000 C 10/27/17 9.0 3.05 3.15
F 171027C00009500 C 10/27/17 9.5 2.57 2.66
F 171027C00010000 C 10/27/17 10.0 2.08 2.15
F 171027C00010500 C 10/27/17 10.5 1.58 1.66
F 171027C00011000 C 10/27/17 11.0 1.09 1.15
F 171027C00011500 C 10/27/17 11.5 0.61 0.69
F 171027C00012000 C 10/27/17 12.0 0.23 0.25
F 171027C00012500 C 10/27/17 12.5 0.04 0.05
F 171027C00013000 C 10/27/17 13.0 0.01 0.02
F 171027C00013500 C 10/27/17 13.5 0.00 0.01
F 171027C00014000 C 10/27/17 14.0 0.00 0.01
F 171027C00014500 C 10/27/17 14.5 0.00 0.04
F 171027C00015000 C 10/27/17 15.0 0.00 0.01
F 171027C00015500 C 10/27/17 15.5 0.00 0.04
F 171027C00016000 C 10/27/17 16.0 0.00 0.04
F 171027C00016500 C 10/27/17 16.5 0.00 0.04
F 171027C00017500 C 10/27/17 17.5 0.00 0.04
F 171027C00018000 C 10/27/17 18.0 0.00 0.04
F 171027P00006500 P 10/27/17 6.5 0.00 0.04
F 171027P00007000 P 10/27/17 7.0 0.00 0.04
F 171027P00007500 P 10/27/17 7.5 0.00 0.04
F 171027P00008000 P 10/27/17 8.0 0.00 0.04
F 171027P00008500 P 10/27/17 8.5 0.00 0.04
F 171027P00009000 P 10/27/17 9.0 0.00 0.04
F 171027P00009500 P 10/27/17 9.5 0.00 0.04
F 171027P00010000 P 10/27/17 10.0 0.00 0.01
F 171027P00010500 P 10/27/17 10.5 0.00 0.01
F 171027P00011000 P 10/27/17 11.0 0.02 0.03
F 171027P00011500 P 10/27/17 11.5 0.03 0.04
F 171027P00012000 P 10/27/17 12.0 0.14 0.15
F 171027P00012500 P 10/27/17 12.5 0.44 0.48
F 171027P00013000 P 10/27/17 13.0 0.90 0.96
F 171027P00013500 P 10/27/17 13.5 1.40 1.43
F 171027P00014000 P 10/27/17 14.0 1.90 1.93
F 171027P00014500 P 10/27/17 14.5 2.40 2.43
F 171027P00015000 P 10/27/17 15.0 2.86 2.93
F 171027P00015500 P 10/27/17 15.5 3.35 3.45
F 171027P00016000 P 10/27/17 16.0 3.85 3.95
F 171027P00016500 P 10/27/17 16.5 4.35 4.45
F 171027P00017500 P 10/27/17 17.5 5.35 5.70
F 171027P00018000 P 10/27/17 18.0 5.85 6.05
F 171103C00007000 C 11/03/17 7.0 5.05 5.50
F 171103C00007500 C 11/03/17 7.5 4.55 4.90
F 171103C00008000 C 11/03/17 8.0 4.05 4.35
F 171103C00008500 C 11/03/17 8.5 3.55 3.80
F 171103C00009000 C 11/03/17 9.0 3.05 3.30
F 171103C00009500 C 11/03/17 9.5 2.53 2.64
F 171103C00010000 C 11/03/17 10.0 2.08 2.12
F 171103C00010500 C 11/03/17 10.5 1.58 1.65
F 171103C00011000 C 11/03/17 11.0 1.07 1.16
F 171103C00011500 C 11/03/17 11.5 0.60 0.68
F 171103C00012000 C 11/03/17 12.0 0.27 0.30
F 171103C00012500 C 11/03/17 12.5 0.07 0.09
F 171103C00013000 C 11/03/17 13.0 0.01 0.02
F 171103C00013500 C 11/03/17 13.5 0.00 0.01
F 171103C00014000 C 11/03/17 14.0 0.00 0.05
F 171103C00014500 C 11/03/17 14.5 0.00 0.04
F 171103C00015000 C 11/03/17 15.0 0.00 0.04
F 171103C00015500 C 11/03/17 15.5 0.00 0.04
F 171103C00016000 C 11/03/17 16.0 0.00 0.04
F 171103C00016500 C 11/03/17 16.5 0.00 0.04
F 171103C00017000 C 11/03/17 17.0 0.00 0.04
F 171103C00018000 C 11/03/17 18.0 0.00 0.04
F 171103P00007000 P 11/03/17 7.0 0.00 0.04
F 171103P00007500 P 11/03/17 7.5 0.00 0.04
F 171103P00008000 P 11/03/17 8.0 0.00 0.04
F 171103P00008500 P 11/03/17 8.5 0.00 0.04
F 171103P00009000 P 11/03/17 9.0 0.00 0.04
F 171103P00009500 P 11/03/17 9.5 0.00 0.05
F 171103P00010000 P 11/03/17 10.0 0.00 0.03
F 171103P00010500 P 11/03/17 10.5 0.00 0.03
F 171103P00011000 P 11/03/17 11.0 0.01 0.04
F 171103P00011500 P 11/03/17 11.5 0.04 0.08
F 171103P00012000 P 11/03/17 12.0 0.18 0.21
F 171103P00012500 P 11/03/17 12.5 0.47 0.51
F 171103P00013000 P 11/03/17 13.0 0.91 0.99
F 171103P00013500 P 11/03/17 13.5 1.40 1.53
F 171103P00014000 P 11/03/17 14.0 1.86 1.98
F 171103P00014500 P 11/03/17 14.5 2.40 2.52
F 171103P00015000 P 11/03/17 15.0 2.90 2.96
F 171103P00015500 P 11/03/17 15.5 3.35 3.65
F 171103P00016000 P 11/03/17 16.0 3.85 4.15
F 171103P00016500 P 11/03/17 16.5 4.35 4.65
F 171103P00017000 P 11/03/17 17.0 4.85 5.25
F 171103P00018000 P 11/03/17 18.0 5.85 6.15
F 171110C00006500 C 11/10/17 6.5 5.55 5.85
F 171110C00007000 C 11/10/17 7.0 5.05 5.20
F 171110C00007500 C 11/10/17 7.5 4.55 4.70
F 171110C00008000 C 11/10/17 8.0 4.05 4.20
F 171110C00008500 C 11/10/17 8.5 3.55 3.85
F 171110C00009000 C 11/10/17 9.0 3.05 3.30
F 171110C00009500 C 11/10/17 9.5 2.58 2.65
F 171110C00010000 C 11/10/17 10.0 2.07 2.15
F 171110C00010500 C 11/10/17 10.5 1.56 1.63
F 171110C00011000 C 11/10/17 11.0 1.08 1.16
F 171110C00011500 C 11/10/17 11.5 0.62 0.70
F 171110C00012000 C 11/10/17 12.0 0.28 0.33
F 171110C00012500 C 11/10/17 12.5 0.09 0.12
F 171110C00013000 C 11/10/17 13.0 0.02 0.04
F 171110C00013500 C 11/10/17 13.5 0.00 0.05
F 171110C00014000 C 11/10/17 14.0 0.00 0.05
F 171110C00014500 C 11/10/17 14.5 0.00 0.05
F 171110C00015000 C 11/10/17 15.0 0.00 0.04
F 171110C00015500 C 11/10/17 15.5 0.00 0.04
F 171110C00016000 C 11/10/17 16.0 0.00 0.04
F 171110C00016500 C 11/10/17 16.5 0.00 0.04
F 171110C00017000 C 11/10/17 17.0 0.00 0.04
F 171110C00017500 C 11/10/17 17.5 0.00 0.04
F 171110C00018000 C 11/10/17 18.0 0.00 0.04
F 171110P00006500 P 11/10/17 6.5 0.00 0.04
F 171110P00007000 P 11/10/17 7.0 0.00 0.04
F 171110P00007500 P 11/10/17 7.5 0.00 0.04
F 171110P00008000 P 11/10/17 8.0 0.00 0.04
F 171110P00008500 P 11/10/17 8.5 0.00 0.04
F 171110P00009000 P 11/10/17 9.0 0.00 0.05
F 171110P00009500 P 11/10/17 9.5 0.00 0.05
F 171110P00010000 P 11/10/17 10.0 0.00 0.05
F 171110P00010500 P 11/10/17 10.5 0.01 0.06
F 171110P00011000 P 11/10/17 11.0 0.02 0.04
F 171110P00011500 P 11/10/17 11.5 0.07 0.09
F 171110P00012000 P 11/10/17 12.0 0.19 0.23
F 171110P00012500 P 11/10/17 12.5 0.49 0.53
F 171110P00013000 P 11/10/17 13.0 0.92 0.97
F 171110P00013500 P 11/10/17 13.5 1.40 1.50
F 171110P00014000 P 11/10/17 14.0 1.89 2.06
F 171110P00014500 P 11/10/17 14.5 2.37 2.45
F 171110P00015000 P 11/10/17 15.0 2.88 2.97
F 171110P00015500 P 11/10/17 15.5 3.35 3.65
F 171110P00016000 P 11/10/17 16.0 3.85 4.10
F 171110P00016500 P 11/10/17 16.5 4.35 4.65
F 171110P00017000 P 11/10/17 17.0 4.85 5.15
F 171110P00017500 P 11/10/17 17.5 5.35 5.65
F 171110P00018000 P 11/10/17 18.0 5.85 6.15
F 171117C00003000 C 11/17/17 3.0 9.05 9.40
F 171117C00004000 C 11/17/17 4.0 8.05 8.15
F 171117C00005000 C 11/17/17 5.0 7.05 7.15
F 171117C00006000 C 11/17/17 6.0 6.05 6.15
F 171117C00007000 C 11/17/17 7.0 5.05 5.20
F 171117C00008000 C 11/17/17 8.0 4.05 4.20
F 171117C00009000 C 11/17/17 9.0 3.05 3.15
F 171117C00010000 C 11/17/17 10.0 2.08 2.13
F 171117C00011000 C 11/17/17 11.0 1.13 1.18
F 171117C00012000 C 11/17/17 12.0 0.33 0.35
F 171117C00013000 C 11/17/17 13.0 0.03 0.04
F 171117C00014000 C 11/17/17 14.0 0.00 0.02
F 171117C00015000 C 11/17/17 15.0 0.00 0.01
F 171117C00016000 C 11/17/17 16.0 0.00 0.01
F 171117C00017000 C 11/17/17 17.0 0.00 0.01
F 171117C00018000 C 11/17/17 18.0 0.00 0.01
F 171117C00019000 C 11/17/17 19.0 0.00 0.01
F 171117C00020000 C 11/17/17 20.0 0.00 0.01
F 171117P00003000 P 11/17/17 3.0 0.00 0.01
F 171117P00004000 P 11/17/17 4.0 0.00 0.01
F 171117P00005000 P 11/17/17 5.0 0.00 0.01
F 171117P00006000 P 11/17/17 6.0 0.00 0.01
F 171117P00007000 P 11/17/17 7.0 0.00 0.01
F 171117P00008000 P 11/17/17 8.0 0.00 0.01
F 171117P00009000 P 11/17/17 9.0 0.00 0.01
F 171117P00010000 P 11/17/17 10.0 0.01 0.02
F 171117P00011000 P 11/17/17 11.0 0.03 0.05
F 171117P00012000 P 11/17/17 12.0 0.23 0.24
F 171117P00013000 P 11/17/17 13.0 0.90 0.96
F 171117P00014000 P 11/17/17 14.0 1.90 1.97
F 171117P00015000 P 11/17/17 15.0 2.90 2.93
F 171117P00016000 P 11/17/17 16.0 3.85 3.95
F 171117P00017000 P 11/17/17 17.0 4.85 4.95
F 171117P00018000 P 11/17/17 18.0 5.85 5.95
F 171117P00019000 P 11/17/17 19.0 6.85 6.95
F 171117P00020000 P 11/17/17 20.0 7.85 7.95
F 171124C00007000 C 11/24/17 7.0 5.05 5.15
F 171124C00007500 C 11/24/17 7.5 4.55 4.65
F 171124C00008000 C 11/24/17 8.0 4.05 4.15
F 171124C00008500 C 11/24/17 8.5 3.55 3.65
F 171124C00009000 C 11/24/17 9.0 3.05 3.15
F 171124C00009500 C 11/24/17 9.5 2.59 2.65
F 171124C00010000 C 11/24/17 10.0 2.09 2.16
F 171124C00010500 C 11/24/17 10.5 1.57 1.66
F 171124C00011000 C 11/24/17 11.0 1.12 1.21
F 171124C00011500 C 11/24/17 11.5 0.69 0.74
F 171124C00012000 C 11/24/17 12.0 0.33 0.38
F 171124C00012500 C 11/24/17 12.5 0.13 0.17
F 171124C00013000 C 11/24/17 13.0 0.03 0.06
F 171124C00013500 C 11/24/17 13.5 0.00 0.04
F 171124C00014000 C 11/24/17 14.0 0.00 0.04
F 171124C00014500 C 11/24/17 14.5 0.00 0.04
F 171124C00015000 C 11/24/17 15.0 0.00 0.04
F 171124C00015500 C 11/24/17 15.5 0.00 0.04
F 171124C00016000 C 11/24/17 16.0 0.00 0.04
F 171124C00016500 C 11/24/17 16.5 0.00 0.04
F 171124C00017000 C 11/24/17 17.0 0.00 0.04
F 171124C00017500 C 11/24/17 17.5 0.00 0.04
F 171124C00018000 C 11/24/17 18.0 0.00 0.04
F 171124P00007000 P 11/24/17 7.0 0.00 0.04
F 171124P00007500 P 11/24/17 7.5 0.00 0.05
F 171124P00008000 P 11/24/17 8.0 0.00 0.05
F 171124P00008500 P 11/24/17 8.5 0.00 0.05
F 171124P00009000 P 11/24/17 9.0 0.00 0.05
F 171124P00009500 P 11/24/17 9.5 0.00 0.05
F 171124P00010000 P 11/24/17 10.0 0.00 0.06
F 171124P00010500 P 11/24/17 10.5 0.01 0.03
F 171124P00011000 P 11/24/17 11.0 0.03 0.06
F 171124P00011500 P 11/24/17 11.5 0.09 0.13
F 171124P00012000 P 11/24/17 12.0 0.24 0.27
F 171124P00012500 P 11/24/17 12.5 0.52 0.56
F 171124P00013000 P 11/24/17 13.0 0.90 0.97
F 171124P00013500 P 11/24/17 13.5 1.40 1.45
F 171124P00014000 P 11/24/17 14.0 1.89 1.95
F 171124P00014500 P 11/24/17 14.5 2.38 2.45
F 171124P00015000 P 11/24/17 15.0 2.88 2.96
F 171124P00015500 P 11/24/17 15.5 3.35 3.50
F 171124P00016000 P 11/24/17 16.0 3.85 4.00
F 171124P00016500 P 11/24/17 16.5 4.35 4.50
F 171124P00017000 P 11/24/17 17.0 4.85 4.95
F 171124P00017500 P 11/24/17 17.5 5.35 5.50
F 171124P00018000 P 11/24/17 18.0 5.85 5.95
F 171201C00007500 C 12/01/17 7.5 4.55 4.70
F 171201C00008000 C 12/01/17 8.0 4.05 4.20
F 171201C00008500 C 12/01/17 8.5 3.55 3.70
F 171201C00009000 C 12/01/17 9.0 3.05 3.15
F 171201C00009500 C 12/01/17 9.5 2.59 2.66
F 171201C00010000 C 12/01/17 10.0 2.09 2.16
F 171201C00010500 C 12/01/17 10.5 1.57 1.66
F 171201C00011000 C 12/01/17 11.0 1.12 1.20
F 171201C00011500 C 12/01/17 11.5 0.71 0.76
F 171201C00012000 C 12/01/17 12.0 0.35 0.41
F 171201C00012500 C 12/01/17 12.5 0.14 0.18
F 171201C00013000 C 12/01/17 13.0 0.04 0.08
F 171201C00013500 C 12/01/17 13.5 0.01 0.03
F 171201C00014000 C 12/01/17 14.0 0.00 0.05
F 171201C00014500 C 12/01/17 14.5 0.00 0.05
F 171201C00015000 C 12/01/17 15.0 0.00 0.05
F 171201C00015500 C 12/01/17 15.5 0.00 0.04
F 171201C00016000 C 12/01/17 16.0 0.00 0.04
F 171201C00016500 C 12/01/17 16.5 0.00 0.04
F 171201C00017000 C 12/01/17 17.0 0.00 0.04
F 171201C00017500 C 12/01/17 17.5 0.00 0.04
F 171201P00007500 P 12/01/17 7.5 0.00 0.05
F 171201P00008000 P 12/01/17 8.0 0.00 0.05
F 171201P00008500 P 12/01/17 8.5 0.00 0.05
F 171201P00009000 P 12/01/17 9.0 0.00 0.05
F 171201P00009500 P 12/01/17 9.5 0.00 0.05
F 171201P00010000 P 12/01/17 10.0 0.00 0.06
F 171201P00010500 P 12/01/17 10.5 0.01 0.04
F 171201P00011000 P 12/01/17 11.0 0.04 0.07
F 171201P00011500 P 12/01/17 11.5 0.11 0.13
F 171201P00012000 P 12/01/17 12.0 0.26 0.30
F 171201P00012500 P 12/01/17 12.5 0.53 0.58
F 171201P00013000 P 12/01/17 13.0 0.94 0.98
F 171201P00013500 P 12/01/17 13.5 1.39 1.48
F 171201P00014000 P 12/01/17 14.0 1.90 1.94
F 171201P00014500 P 12/01/17 14.5 2.38 2.45
F 171201P00015000 P 12/01/17 15.0 2.88 2.98
F 171201P00015500 P 12/01/17 15.5 3.35 3.50
F 171201P00016000 P 12/01/17 16.0 3.85 3.95
F 171201P00016500 P 12/01/17 16.5 4.35 4.50
F 171201P00017000 P 12/01/17 17.0 4.85 5.15
F 171201P00017500 P 12/01/17 17.5 5.35 5.45
F 171215C00003000 C 12/15/17 3.0 9.05 9.40
F 171215C00004000 C 12/15/17 4.0 8.05 8.15
F 171215C00005000 C 12/15/17 5.0 7.05 7.15
F 171215C00006000 C 12/15/17 6.0 6.05 6.15
F 171215C00007000 C 12/15/17 7.0 5.05 5.15
F 171215C00008000 C 12/15/17 8.0 4.10 4.20
F 171215C00009000 C 12/15/17 9.0 3.10 3.20
F 171215C00010000 C 12/15/17 10.0 2.12 2.16
F 171215C00011000 C 12/15/17 11.0 1.17 1.21
F 171215C00012000 C 12/15/17 12.0 0.43 0.45
F 171215C00013000 C 12/15/17 13.0 0.08 0.09
F 171215C00014000 C 12/15/17 14.0 0.01 0.03
F 171215C00015000 C 12/15/17 15.0 0.00 0.01
F 171215C00016000 C 12/15/17 16.0 0.00 0.01
F 171215C00017000 C 12/15/17 17.0 0.00 0.01
F 171215C00018000 C 12/15/17 18.0 0.00 0.01
F 171215C00019000 C 12/15/17 19.0 0.00 0.01
F 171215C00020000 C 12/15/17 20.0 0.00 0.01
F 171215P00003000 P 12/15/17 3.0 0.00 0.01
F 171215P00004000 P 12/15/17 4.0 0.00 0.01
F 171215P00005000 P 12/15/17 5.0 0.00 0.01
F 171215P00006000 P 12/15/17 6.0 0.00 0.01
F 171215P00007000 P 12/15/17 7.0 0.00 0.01
F 171215P00008000 P 12/15/17 8.0 0.00 0.01
F 171215P00009000 P 12/15/17 9.0 0.01 0.02
F 171215P00010000 P 12/15/17 10.0 0.02 0.03
F 171215P00011000 P 12/15/17 11.0 0.07 0.09
F 171215P00012000 P 12/15/17 12.0 0.31 0.33
F 171215P00013000 P 12/15/17 13.0 0.95 1.00
F 171215P00014000 P 12/15/17 14.0 1.88 1.97
F 171215P00015000 P 12/15/17 15.0 2.90 2.97
F 171215P00016000 P 12/15/17 16.0 3.85 3.95
F 171215P00017000 P 12/15/17 17.0 4.85 4.95
F 171215P00018000 P 12/15/17 18.0 5.85 5.95
F 171215P00019000 P 12/15/17 19.0 6.85 6.95
F 171215P00020000 P 12/15/17 20.0 7.85 7.95
F 180119C00002750 C 01/19/18 2.8 9.30 9.40
F 180119C00004750 C 01/19/18 4.8 7.15 7.60
F 180119C00006000 C 01/19/18 6.0 5.90 6.35
F 180119C00007750 C 01/19/18 7.8 4.35 4.45
F 180119C00009750 C 01/19/18 9.8 2.40 2.47
F 180119C00011750 C 01/19/18 11.8 0.68 0.73
F 180119C00012000 C 01/19/18 12.0 0.52 0.55
F 180119C00013000 C 01/19/18 13.0 0.14 0.17
F 180119C00014750 C 01/19/18 14.8 0.02 0.03
F 180119C00016750 C 01/19/18 16.8 0.00 0.01
F 180119C00017000 C 01/19/18 17.0 0.00 0.02
F 180119C00019750 C 01/19/18 19.8 0.00 0.01
F 180119C00021750 C 01/19/18 21.8 0.00 0.01
F 180119C00022000 C 01/19/18 22.0 0.00 0.01
F 180119C00024750 C 01/19/18 24.8 0.00 0.01
F 180119P00002750 P 01/19/18 2.8 0.00 0.01
F 180119P00004750 P 01/19/18 4.8 0.00 0.01
F 180119P00006000 P 01/19/18 6.0 0.00 0.02
F 180119P00007750 P 01/19/18 7.8 0.01 0.02
F 180119P00009750 P 01/19/18 9.8 0.05 0.06
F 180119P00011750 P 01/19/18 11.8 0.35 0.37
F 180119P00012000 P 01/19/18 12.0 0.45 0.48
F 180119P00013000 P 01/19/18 13.0 1.10 1.14
F 180119P00014750 P 01/19/18 14.8 2.61 2.83
F 180119P00016750 P 01/19/18 16.8 4.50 4.90
F 180119P00017000 P 01/19/18 17.0 4.60 5.45
F 180119P00019750 P 01/19/18 19.8 7.65 7.75
F 180119P00021750 P 01/19/18 21.8 9.40 10.05
F 180119P00022000 P 01/19/18 22.0 9.55 10.65
F 180119P00024750 P 01/19/18 24.8 12.25 13.00
F 180316C00003000 C 03/16/18 3.0 8.90 9.30
F 180316C00004000 C 03/16/18 4.0 7.65 8.50
F 180316C00005000 C 03/16/18 5.0 7.00 7.35
F 180316C00006000 C 03/16/18 6.0 6.00 6.30
F 180316C00007000 C 03/16/18 7.0 5.00 5.25
F 180316C00008000 C 03/16/18 8.0 4.10 4.20
F 180316C00009000 C 03/16/18 9.0 3.10 3.25
F 180316C00010000 C 03/16/18 10.0 2.17 2.25
F 180316C00011000 C 03/16/18 11.0 1.30 1.35
F 180316C00012000 C 03/16/18 12.0 0.64 0.67
F 180316C00013000 C 03/16/18 13.0 0.24 0.26
F 180316C00014000 C 03/16/18 14.0 0.08 0.10
F 180316C00015000 C 03/16/18 15.0 0.03 0.05
F 180316C00016000 C 03/16/18 16.0 0.01 0.03
F 180316C00017000 C 03/16/18 17.0 0.00 0.03
F 180316C00018000 C 03/16/18 18.0 0.00 0.02
F 180316C00019000 C 03/16/18 19.0 0.00 0.02
F 180316C00020000 C 03/16/18 20.0 0.00 0.02
F 180316P00003000 P 03/16/18 3.0 0.00 0.01
F 180316P00004000 P 03/16/18 4.0 0.00 0.01
F 180316P00005000 P 03/16/18 5.0 0.00 0.02
F 180316P00006000 P 03/16/18 6.0 0.00 0.02
F 180316P00007000 P 03/16/18 7.0 0.01 0.03
F 180316P00008000 P 03/16/18 8.0 0.02 0.04
F 180316P00009000 P 03/16/18 9.0 0.04 0.06
F 180316P00010000 P 03/16/18 10.0 0.11 0.12
F 180316P00011000 P 03/16/18 11.0 0.25 0.28
F 180316P00012000 P 03/16/18 12.0 0.60 0.63
F 180316P00013000 P 03/16/18 13.0 1.22 1.26
F 180316P00014000 P 03/16/18 14.0 2.05 2.12
F 180316P00015000 P 03/16/18 15.0 3.00 3.15
F 180316P00016000 P 03/16/18 16.0 3.80 4.15
F 180316P00017000 P 03/16/18 17.0 4.95 5.05
F 180316P00018000 P 03/16/18 18.0 5.90 6.25
F 180316P00019000 P 03/16/18 19.0 6.75 7.25
F 180316P00020000 P 03/16/18 20.0 7.65 8.40
F 190118C00003000 C 01/18/19 3.0 7.65 10.65
F 190118C00005000 C 01/18/19 5.0 6.70 7.50
F 190118C00008000 C 01/18/19 8.0 4.05 4.40
F 190118C00010000 C 01/18/19 10.0 2.32 2.35
F 190118C00012000 C 01/18/19 12.0 1.04 1.07
F 190118C00015000 C 01/18/19 15.0 0.24 0.27
F 190118C00017000 C 01/18/19 17.0 0.09 0.11
F 190118C00020000 C 01/18/19 20.0 0.03 0.04
F 190118C00022000 C 01/18/19 22.0 0.01 0.05
F 190118P00003000 P 01/18/19 3.0 0.01 0.03
F 190118P00005000 P 01/18/19 5.0 0.03 0.05
F 190118P00008000 P 01/18/19 8.0 0.18 0.21
F 190118P00010000 P 01/18/19 10.0 0.53 0.55
F 190118P00012000 P 01/18/19 12.0 1.30 1.34
F 190118P00015000 P 01/18/19 15.0 3.40 3.60
F 190118P00017000 P 01/18/19 17.0 5.05 5.70
F 190118P00020000 P 01/18/19 20.0 7.85 8.65
F 190118P00022000 P 01/18/19 22.0 9.65 10.60

OPRA data is delayed 15 minutes.