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 (2017-07-14)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GE 170929C00015000 C 09/29/17 15.0 9.60 10.00
GE 170929C00016000 C 09/29/17 16.0 8.60 8.95
GE 170929C00017000 C 09/29/17 17.0 7.50 7.95
GE 170929C00017500 C 09/29/17 17.5 7.35 7.45
GE 170929C00018000 C 09/29/17 18.0 6.70 6.95
GE 170929C00018500 C 09/29/17 18.5 6.25 6.45
GE 170929C00019000 C 09/29/17 19.0 5.85 5.90
GE 170929C00019500 C 09/29/17 19.5 5.35 5.40
GE 170929C00020000 C 09/29/17 20.0 4.85 4.90
GE 170929C00020500 C 09/29/17 20.5 4.35 4.40
GE 170929C00021000 C 09/29/17 21.0 3.85 3.90
GE 170929C00021500 C 09/29/17 21.5 3.35 3.40
GE 170929C00022000 C 09/29/17 22.0 2.84 2.91
GE 170929C00022500 C 09/29/17 22.5 2.35 2.40
GE 170929C00023000 C 09/29/17 23.0 1.81 1.91
GE 170929C00023500 C 09/29/17 23.5 1.35 1.42
GE 170929C00024000 C 09/29/17 24.0 0.87 0.93
GE 170929C00024500 C 09/29/17 24.5 0.44 0.48
GE 170929C00025000 C 09/29/17 25.0 0.14 0.16
GE 170929C00025500 C 09/29/17 25.5 0.03 0.04
GE 170929C00026000 C 09/29/17 26.0 0.00 0.02
GE 170929C00026500 C 09/29/17 26.5 0.00 0.01
GE 170929C00027000 C 09/29/17 27.0 0.00 0.01
GE 170929C00027500 C 09/29/17 27.5 0.00 0.01
GE 170929C00028000 C 09/29/17 28.0 0.00 0.01
GE 170929C00028500 C 09/29/17 28.5 0.00 0.01
GE 170929C00029000 C 09/29/17 29.0 0.00 0.01
GE 170929C00029500 C 09/29/17 29.5 0.00 0.01
GE 170929C00030000 C 09/29/17 30.0 0.00 0.01
GE 170929C00030500 C 09/29/17 30.5 0.00 0.01
GE 170929C00031000 C 09/29/17 31.0 0.00 0.01
GE 170929C00031500 C 09/29/17 31.5 0.00 0.01
GE 170929C00032000 C 09/29/17 32.0 0.00 0.01
GE 170929C00032500 C 09/29/17 32.5 0.00 0.01
GE 170929C00033000 C 09/29/17 33.0 0.00 0.01
GE 170929P00015000 P 09/29/17 15.0 0.00 0.01
GE 170929P00016000 P 09/29/17 16.0 0.00 0.01
GE 170929P00017000 P 09/29/17 17.0 0.00 0.01
GE 170929P00017500 P 09/29/17 17.5 0.00 0.01
GE 170929P00018000 P 09/29/17 18.0 0.00 0.01
GE 170929P00018500 P 09/29/17 18.5 0.00 0.01
GE 170929P00019000 P 09/29/17 19.0 0.00 0.01
GE 170929P00019500 P 09/29/17 19.5 0.00 0.01
GE 170929P00020000 P 09/29/17 20.0 0.00 0.01
GE 170929P00020500 P 09/29/17 20.5 0.00 0.01
GE 170929P00021000 P 09/29/17 21.0 0.00 0.01
GE 170929P00021500 P 09/29/17 21.5 0.00 0.01
GE 170929P00022000 P 09/29/17 22.0 0.00 0.01
GE 170929P00022500 P 09/29/17 22.5 0.00 0.02
GE 170929P00023000 P 09/29/17 23.0 0.01 0.02
GE 170929P00023500 P 09/29/17 23.5 0.01 0.02
GE 170929P00024000 P 09/29/17 24.0 0.03 0.04
GE 170929P00024500 P 09/29/17 24.5 0.08 0.10
GE 170929P00025000 P 09/29/17 25.0 0.26 0.31
GE 170929P00025500 P 09/29/17 25.5 0.63 0.68
GE 170929P00026000 P 09/29/17 26.0 1.11 1.16
GE 170929P00026500 P 09/29/17 26.5 1.60 1.67
GE 170929P00027000 P 09/29/17 27.0 2.10 2.17
GE 170929P00027500 P 09/29/17 27.5 2.60 2.67
GE 170929P00028000 P 09/29/17 28.0 3.10 3.15
GE 170929P00028500 P 09/29/17 28.5 3.60 3.65
GE 170929P00029000 P 09/29/17 29.0 4.10 4.15
GE 170929P00029500 P 09/29/17 29.5 4.60 4.65
GE 170929P00030000 P 09/29/17 30.0 5.10 5.15
GE 170929P00030500 P 09/29/17 30.5 5.60 5.65
GE 170929P00031000 P 09/29/17 31.0 6.10 6.15
GE 170929P00031500 P 09/29/17 31.5 6.60 6.65
GE 170929P00032000 P 09/29/17 32.0 7.10 7.15
GE 170929P00032500 P 09/29/17 32.5 7.40 7.65
GE 170929P00033000 P 09/29/17 33.0 7.80 8.40
GE 171006C00017500 C 10/06/17 17.5 7.35 7.65
GE 171006C00018000 C 10/06/17 18.0 6.85 7.20
GE 171006C00018500 C 10/06/17 18.5 6.35 6.55
GE 171006C00019000 C 10/06/17 19.0 5.85 6.25
GE 171006C00019500 C 10/06/17 19.5 5.35 5.60
GE 171006C00020000 C 10/06/17 20.0 4.85 5.00
GE 171006C00020500 C 10/06/17 20.5 4.35 4.70
GE 171006C00021000 C 10/06/17 21.0 3.85 4.50
GE 171006C00021500 C 10/06/17 21.5 3.35 4.00
GE 171006C00022000 C 10/06/17 22.0 2.84 3.10
GE 171006C00022500 C 10/06/17 22.5 2.37 2.46
GE 171006C00023000 C 10/06/17 23.0 1.89 1.95
GE 171006C00023500 C 10/06/17 23.5 1.31 1.47
GE 171006C00024000 C 10/06/17 24.0 0.91 1.02
GE 171006C00024500 C 10/06/17 24.5 0.59 0.61
GE 171006C00025000 C 10/06/17 25.0 0.23 0.28
GE 171006C00025500 C 10/06/17 25.5 0.08 0.12
GE 171006C00026000 C 10/06/17 26.0 0.02 0.04
GE 171006C00026500 C 10/06/17 26.5 0.00 0.05
GE 171006C00027000 C 10/06/17 27.0 0.00 0.01
GE 171006C00027500 C 10/06/17 27.5 0.00 0.01
GE 171006C00028000 C 10/06/17 28.0 0.00 0.01
GE 171006C00028500 C 10/06/17 28.5 0.00 0.01
GE 171006C00029000 C 10/06/17 29.0 0.00 0.01
GE 171006C00029500 C 10/06/17 29.5 0.00 0.01
GE 171006C00030000 C 10/06/17 30.0 0.00 0.01
GE 171006C00030500 C 10/06/17 30.5 0.00 0.01
GE 171006C00031000 C 10/06/17 31.0 0.00 0.01
GE 171006C00031500 C 10/06/17 31.5 0.00 0.01
GE 171006P00017500 P 10/06/17 17.5 0.00 0.01
GE 171006P00018000 P 10/06/17 18.0 0.00 0.01
GE 171006P00018500 P 10/06/17 18.5 0.00 0.01
GE 171006P00019000 P 10/06/17 19.0 0.00 0.02
GE 171006P00019500 P 10/06/17 19.5 0.00 0.02
GE 171006P00020000 P 10/06/17 20.0 0.00 0.02
GE 171006P00020500 P 10/06/17 20.5 0.00 0.02
GE 171006P00021000 P 10/06/17 21.0 0.00 0.02
GE 171006P00021500 P 10/06/17 21.5 0.00 0.02
GE 171006P00022000 P 10/06/17 22.0 0.01 0.07
GE 171006P00022500 P 10/06/17 22.5 0.01 0.02
GE 171006P00023000 P 10/06/17 23.0 0.02 0.04
GE 171006P00023500 P 10/06/17 23.5 0.03 0.06
GE 171006P00024000 P 10/06/17 24.0 0.08 0.10
GE 171006P00024500 P 10/06/17 24.5 0.17 0.21
GE 171006P00025000 P 10/06/17 25.0 0.35 0.41
GE 171006P00025500 P 10/06/17 25.5 0.68 0.75
GE 171006P00026000 P 10/06/17 26.0 1.12 1.18
GE 171006P00026500 P 10/06/17 26.5 1.59 1.68
GE 171006P00027000 P 10/06/17 27.0 2.09 2.19
GE 171006P00027500 P 10/06/17 27.5 2.59 2.68
GE 171006P00028000 P 10/06/17 28.0 3.05 3.20
GE 171006P00028500 P 10/06/17 28.5 3.55 3.70
GE 171006P00029000 P 10/06/17 29.0 4.05 4.20
GE 171006P00029500 P 10/06/17 29.5 4.55 4.70
GE 171006P00030000 P 10/06/17 30.0 5.05 5.40
GE 171006P00030500 P 10/06/17 30.5 5.55 5.75
GE 171006P00031000 P 10/06/17 31.0 6.05 6.45
GE 171006P00031500 P 10/06/17 31.5 6.55 6.70
GE 171013C00017000 C 10/13/17 17.0 7.55 8.30
GE 171013C00017500 C 10/13/17 17.5 7.35 7.50
GE 171013C00018000 C 10/13/17 18.0 6.85 7.00
GE 171013C00018500 C 10/13/17 18.5 6.35 6.50
GE 171013C00019000 C 10/13/17 19.0 5.85 6.05
GE 171013C00019500 C 10/13/17 19.5 5.35 5.50
GE 171013C00020000 C 10/13/17 20.0 4.85 5.20
GE 171013C00020500 C 10/13/17 20.5 4.35 4.50
GE 171013C00021000 C 10/13/17 21.0 3.85 4.00
GE 171013C00021500 C 10/13/17 21.5 3.35 3.55
GE 171013C00022000 C 10/13/17 22.0 2.89 2.96
GE 171013C00022500 C 10/13/17 22.5 2.40 2.47
GE 171013C00023000 C 10/13/17 23.0 1.91 2.00
GE 171013C00023500 C 10/13/17 23.5 1.44 1.53
GE 171013C00024000 C 10/13/17 24.0 0.99 1.06
GE 171013C00024500 C 10/13/17 24.5 0.63 0.69
GE 171013C00025000 C 10/13/17 25.0 0.34 0.36
GE 171013C00025500 C 10/13/17 25.5 0.15 0.18
GE 171013C00026000 C 10/13/17 26.0 0.05 0.07
GE 171013C00026500 C 10/13/17 26.5 0.01 0.03
GE 171013C00027000 C 10/13/17 27.0 0.00 0.02
GE 171013C00027500 C 10/13/17 27.5 0.00 0.02
GE 171013C00028000 C 10/13/17 28.0 0.00 0.01
GE 171013C00028500 C 10/13/17 28.5 0.00 0.01
GE 171013C00029000 C 10/13/17 29.0 0.00 0.01
GE 171013C00029500 C 10/13/17 29.5 0.00 0.01
GE 171013C00030000 C 10/13/17 30.0 0.00 0.01
GE 171013C00030500 C 10/13/17 30.5 0.00 0.01
GE 171013C00031000 C 10/13/17 31.0 0.00 0.01
GE 171013C00032000 C 10/13/17 32.0 0.00 0.01
GE 171013P00017000 P 10/13/17 17.0 0.00 0.01
GE 171013P00017500 P 10/13/17 17.5 0.00 0.01
GE 171013P00018000 P 10/13/17 18.0 0.00 0.01
GE 171013P00018500 P 10/13/17 18.5 0.00 0.01
GE 171013P00019000 P 10/13/17 19.0 0.00 0.01
GE 171013P00019500 P 10/13/17 19.5 0.00 0.01
GE 171013P00020000 P 10/13/17 20.0 0.00 0.02
GE 171013P00020500 P 10/13/17 20.5 0.00 0.02
GE 171013P00021000 P 10/13/17 21.0 0.00 0.02
GE 171013P00021500 P 10/13/17 21.5 0.00 0.04
GE 171013P00022000 P 10/13/17 22.0 0.00 0.08
GE 171013P00022500 P 10/13/17 22.5 0.03 0.04
GE 171013P00023000 P 10/13/17 23.0 0.04 0.08
GE 171013P00023500 P 10/13/17 23.5 0.08 0.10
GE 171013P00024000 P 10/13/17 24.0 0.11 0.17
GE 171013P00024500 P 10/13/17 24.5 0.24 0.29
GE 171013P00025000 P 10/13/17 25.0 0.43 0.49
GE 171013P00025500 P 10/13/17 25.5 0.74 0.81
GE 171013P00026000 P 10/13/17 26.0 1.14 1.20
GE 171013P00026500 P 10/13/17 26.5 1.60 1.70
GE 171013P00027000 P 10/13/17 27.0 2.09 2.15
GE 171013P00027500 P 10/13/17 27.5 2.59 2.68
GE 171013P00028000 P 10/13/17 28.0 3.05 3.25
GE 171013P00028500 P 10/13/17 28.5 3.55 3.70
GE 171013P00029000 P 10/13/17 29.0 4.05 4.20
GE 171013P00029500 P 10/13/17 29.5 4.55 4.95
GE 171013P00030000 P 10/13/17 30.0 5.05 5.40
GE 171013P00030500 P 10/13/17 30.5 5.55 5.95
GE 171013P00031000 P 10/13/17 31.0 6.05 6.25
GE 171013P00032000 P 10/13/17 32.0 7.05 7.20
GE 171020C00017000 C 10/20/17 17.0 7.80 8.50
GE 171020C00017500 C 10/20/17 17.5 7.35 7.45
GE 171020C00018000 C 10/20/17 18.0 6.85 6.95
GE 171020C00018500 C 10/20/17 18.5 6.35 6.50
GE 171020C00019000 C 10/20/17 19.0 5.85 6.25
GE 171020C00019500 C 10/20/17 19.5 5.35 5.50
GE 171020C00020000 C 10/20/17 20.0 4.85 5.00
GE 171020C00020500 C 10/20/17 20.5 4.15 4.50
GE 171020C00021000 C 10/20/17 21.0 3.90 4.05
GE 171020C00021500 C 10/20/17 21.5 3.40 3.50
GE 171020C00022000 C 10/20/17 22.0 2.90 3.00
GE 171020C00022500 C 10/20/17 22.5 2.44 2.50
GE 171020C00023000 C 10/20/17 23.0 1.99 2.04
GE 171020C00023500 C 10/20/17 23.5 1.51 1.60
GE 171020C00024000 C 10/20/17 24.0 1.12 1.16
GE 171020C00024500 C 10/20/17 24.5 0.74 0.80
GE 171020C00025000 C 10/20/17 25.0 0.47 0.51
GE 171020C00025500 C 10/20/17 25.5 0.26 0.30
GE 171020C00026000 C 10/20/17 26.0 0.12 0.15
GE 171020C00026500 C 10/20/17 26.5 0.06 0.08
GE 171020C00027000 C 10/20/17 27.0 0.02 0.04
GE 171020C00027500 C 10/20/17 27.5 0.00 0.02
GE 171020C00028000 C 10/20/17 28.0 0.01 0.02
GE 171020C00028500 C 10/20/17 28.5 0.00 0.02
GE 171020C00029000 C 10/20/17 29.0 0.00 0.02
GE 171020C00029500 C 10/20/17 29.5 0.00 0.01
GE 171020C00030000 C 10/20/17 30.0 0.00 0.01
GE 171020C00030500 C 10/20/17 30.5 0.00 0.01
GE 171020C00031000 C 10/20/17 31.0 0.00 0.01
GE 171020C00031500 C 10/20/17 31.5 0.00 0.01
GE 171020C00032000 C 10/20/17 32.0 0.00 0.01
GE 171020C00032500 C 10/20/17 32.5 0.00 0.01
GE 171020C00033000 C 10/20/17 33.0 0.00 0.01
GE 171020C00034000 C 10/20/17 34.0 0.00 0.01
GE 171020C00035000 C 10/20/17 35.0 0.00 0.01
GE 171020C00036000 C 10/20/17 36.0 0.00 0.01
GE 171020C00037000 C 10/20/17 37.0 0.00 0.01
GE 171020C00038000 C 10/20/17 38.0 0.00 0.01
GE 171020P00017000 P 10/20/17 17.0 0.00 0.01
GE 171020P00017500 P 10/20/17 17.5 0.00 0.01
GE 171020P00018000 P 10/20/17 18.0 0.00 0.02
GE 171020P00018500 P 10/20/17 18.5 0.00 0.02
GE 171020P00019000 P 10/20/17 19.0 0.00 0.02
GE 171020P00019500 P 10/20/17 19.5 0.00 0.02
GE 171020P00020000 P 10/20/17 20.0 0.00 0.03
GE 171020P00020500 P 10/20/17 20.5 0.01 0.03
GE 171020P00021000 P 10/20/17 21.0 0.02 0.03
GE 171020P00021500 P 10/20/17 21.5 0.02 0.04
GE 171020P00022000 P 10/20/17 22.0 0.04 0.06
GE 171020P00022500 P 10/20/17 22.5 0.06 0.08
GE 171020P00023000 P 10/20/17 23.0 0.08 0.23
GE 171020P00023500 P 10/20/17 23.5 0.15 0.20
GE 171020P00024000 P 10/20/17 24.0 0.23 0.24
GE 171020P00024500 P 10/20/17 24.5 0.36 0.41
GE 171020P00025000 P 10/20/17 25.0 0.56 0.63
GE 171020P00025500 P 10/20/17 25.5 0.85 0.92
GE 171020P00026000 P 10/20/17 26.0 1.21 1.28
GE 171020P00026500 P 10/20/17 26.5 1.58 1.87
GE 171020P00027000 P 10/20/17 27.0 2.11 2.16
GE 171020P00027500 P 10/20/17 27.5 2.61 2.65
GE 171020P00028000 P 10/20/17 28.0 3.10 3.35
GE 171020P00028500 P 10/20/17 28.5 3.55 3.85
GE 171020P00029000 P 10/20/17 29.0 4.05 4.35
GE 171020P00029500 P 10/20/17 29.5 4.55 4.70
GE 171020P00030000 P 10/20/17 30.0 5.05 5.35
GE 171020P00030500 P 10/20/17 30.5 5.55 5.70
GE 171020P00031000 P 10/20/17 31.0 6.05 6.35
GE 171020P00031500 P 10/20/17 31.5 6.55 6.70
GE 171020P00032000 P 10/20/17 32.0 7.05 7.35
GE 171020P00032500 P 10/20/17 32.5 7.50 7.90
GE 171020P00033000 P 10/20/17 33.0 8.05 8.80
GE 171020P00034000 P 10/20/17 34.0 9.00 9.80
GE 171020P00035000 P 10/20/17 35.0 10.00 10.75
GE 171020P00036000 P 10/20/17 36.0 11.05 11.45
GE 171020P00037000 P 10/20/17 37.0 12.00 12.45
GE 171020P00038000 P 10/20/17 38.0 13.00 13.70
GE 171027C00017000 C 10/27/17 17.0 7.80 7.95
GE 171027C00018000 C 10/27/17 18.0 6.85 7.00
GE 171027C00018500 C 10/27/17 18.5 6.35 6.50
GE 171027C00019000 C 10/27/17 19.0 5.85 6.00
GE 171027C00019500 C 10/27/17 19.5 5.35 5.50
GE 171027C00020000 C 10/27/17 20.0 4.90 5.00
GE 171027C00020500 C 10/27/17 20.5 4.40 4.50
GE 171027C00021000 C 10/27/17 21.0 3.90 4.00
GE 171027C00021500 C 10/27/17 21.5 3.40 3.55
GE 171027C00022000 C 10/27/17 22.0 2.95 3.00
GE 171027C00022500 C 10/27/17 22.5 2.47 2.53
GE 171027C00023000 C 10/27/17 23.0 2.01 2.07
GE 171027C00023500 C 10/27/17 23.5 1.58 1.63
GE 171027C00024000 C 10/27/17 24.0 1.17 1.23
GE 171027C00024500 C 10/27/17 24.5 0.81 0.86
GE 171027C00025000 C 10/27/17 25.0 0.52 0.56
GE 171027C00025500 C 10/27/17 25.5 0.31 0.35
GE 171027C00026000 C 10/27/17 26.0 0.17 0.18
GE 171027C00026500 C 10/27/17 26.5 0.08 0.11
GE 171027C00027000 C 10/27/17 27.0 0.04 0.06
GE 171027C00027500 C 10/27/17 27.5 0.01 0.04
GE 171027C00028000 C 10/27/17 28.0 0.00 0.02
GE 171027C00028500 C 10/27/17 28.5 0.00 0.02
GE 171027C00029000 C 10/27/17 29.0 0.00 0.02
GE 171027C00029500 C 10/27/17 29.5 0.00 0.01
GE 171027C00030000 C 10/27/17 30.0 0.00 0.01
GE 171027C00030500 C 10/27/17 30.5 0.00 0.01
GE 171027C00031000 C 10/27/17 31.0 0.00 0.01
GE 171027C00031500 C 10/27/17 31.5 0.00 0.01
GE 171027C00032000 C 10/27/17 32.0 0.00 0.01
GE 171027P00017000 P 10/27/17 17.0 0.00 0.01
GE 171027P00018000 P 10/27/17 18.0 0.00 0.02
GE 171027P00018500 P 10/27/17 18.5 0.00 0.02
GE 171027P00019000 P 10/27/17 19.0 0.00 0.02
GE 171027P00019500 P 10/27/17 19.5 0.00 0.03
GE 171027P00020000 P 10/27/17 20.0 0.00 0.03
GE 171027P00020500 P 10/27/17 20.5 0.00 0.04
GE 171027P00021000 P 10/27/17 21.0 0.00 0.05
GE 171027P00021500 P 10/27/17 21.5 0.03 0.06
GE 171027P00022000 P 10/27/17 22.0 0.06 0.08
GE 171027P00022500 P 10/27/17 22.5 0.06 0.10
GE 171027P00023000 P 10/27/17 23.0 0.11 0.15
GE 171027P00023500 P 10/27/17 23.5 0.17 0.21
GE 171027P00024000 P 10/27/17 24.0 0.27 0.29
GE 171027P00024500 P 10/27/17 24.5 0.39 0.47
GE 171027P00025000 P 10/27/17 25.0 0.59 0.65
GE 171027P00025500 P 10/27/17 25.5 0.88 0.96
GE 171027P00026000 P 10/27/17 26.0 1.24 1.30
GE 171027P00026500 P 10/27/17 26.5 1.65 1.72
GE 171027P00027000 P 10/27/17 27.0 2.09 2.18
GE 171027P00027500 P 10/27/17 27.5 2.58 2.66
GE 171027P00028000 P 10/27/17 28.0 3.10 3.15
GE 171027P00028500 P 10/27/17 28.5 3.55 3.70
GE 171027P00029000 P 10/27/17 29.0 4.05 4.20
GE 171027P00029500 P 10/27/17 29.5 4.55 4.65
GE 171027P00030000 P 10/27/17 30.0 5.05 5.20
GE 171027P00030500 P 10/27/17 30.5 5.55 5.70
GE 171027P00031000 P 10/27/17 31.0 6.05 6.20
GE 171027P00031500 P 10/27/17 31.5 6.55 6.65
GE 171027P00032000 P 10/27/17 32.0 7.05 7.20
GE 171103C00017500 C 11/03/17 17.5 7.35 7.75
GE 171103C00018000 C 11/03/17 18.0 6.85 7.30
GE 171103C00018500 C 11/03/17 18.5 6.35 6.75
GE 171103C00019000 C 11/03/17 19.0 5.85 6.25
GE 171103C00019500 C 11/03/17 19.5 5.40 5.75
GE 171103C00020000 C 11/03/17 20.0 4.65 5.00
GE 171103C00020500 C 11/03/17 20.5 4.40 4.70
GE 171103C00021000 C 11/03/17 21.0 3.90 4.05
GE 171103C00021500 C 11/03/17 21.5 3.40 3.80
GE 171103C00022000 C 11/03/17 22.0 2.92 3.10
GE 171103C00022500 C 11/03/17 22.5 2.50 2.59
GE 171103C00023000 C 11/03/17 23.0 2.06 2.13
GE 171103C00023500 C 11/03/17 23.5 1.63 1.71
GE 171103C00024000 C 11/03/17 24.0 1.24 1.32
GE 171103C00024500 C 11/03/17 24.5 0.88 0.96
GE 171103C00025000 C 11/03/17 25.0 0.59 0.66
GE 171103C00025500 C 11/03/17 25.5 0.37 0.41
GE 171103C00026000 C 11/03/17 26.0 0.22 0.27
GE 171103C00026500 C 11/03/17 26.5 0.12 0.17
GE 171103C00027000 C 11/03/17 27.0 0.06 0.10
GE 171103C00027500 C 11/03/17 27.5 0.03 0.06
GE 171103C00028000 C 11/03/17 28.0 0.01 0.04
GE 171103C00028500 C 11/03/17 28.5 0.01 0.03
GE 171103C00029000 C 11/03/17 29.0 0.00 0.03
GE 171103C00029500 C 11/03/17 29.5 0.00 0.03
GE 171103C00030000 C 11/03/17 30.0 0.00 0.02
GE 171103C00030500 C 11/03/17 30.5 0.00 0.02
GE 171103C00031000 C 11/03/17 31.0 0.00 0.02
GE 171103C00031500 C 11/03/17 31.5 0.00 0.01
GE 171103P00017500 P 11/03/17 17.5 0.00 0.02
GE 171103P00018000 P 11/03/17 18.0 0.00 0.03
GE 171103P00018500 P 11/03/17 18.5 0.00 0.03
GE 171103P00019000 P 11/03/17 19.0 0.00 0.04
GE 171103P00019500 P 11/03/17 19.5 0.00 0.04
GE 171103P00020000 P 11/03/17 20.0 0.02 0.06
GE 171103P00020500 P 11/03/17 20.5 0.03 0.07
GE 171103P00021000 P 11/03/17 21.0 0.04 0.07
GE 171103P00021500 P 11/03/17 21.5 0.05 0.09
GE 171103P00022000 P 11/03/17 22.0 0.07 0.12
GE 171103P00022500 P 11/03/17 22.5 0.11 0.15
GE 171103P00023000 P 11/03/17 23.0 0.16 0.20
GE 171103P00023500 P 11/03/17 23.5 0.19 0.27
GE 171103P00024000 P 11/03/17 24.0 0.32 0.38
GE 171103P00024500 P 11/03/17 24.5 0.46 0.56
GE 171103P00025000 P 11/03/17 25.0 0.68 0.75
GE 171103P00025500 P 11/03/17 25.5 0.94 1.02
GE 171103P00026000 P 11/03/17 26.0 1.29 1.36
GE 171103P00026500 P 11/03/17 26.5 1.69 1.82
GE 171103P00027000 P 11/03/17 27.0 2.07 2.21
GE 171103P00027500 P 11/03/17 27.5 2.61 2.68
GE 171103P00028000 P 11/03/17 28.0 3.05 3.20
GE 171103P00028500 P 11/03/17 28.5 3.55 3.70
GE 171103P00029000 P 11/03/17 29.0 4.05 4.40
GE 171103P00029500 P 11/03/17 29.5 4.55 4.95
GE 171103P00030000 P 11/03/17 30.0 5.05 5.45
GE 171103P00030500 P 11/03/17 30.5 5.55 5.80
GE 171103P00031000 P 11/03/17 31.0 6.05 6.40
GE 171103P00031500 P 11/03/17 31.5 6.55 6.95
GE 171117C00016000 C 11/17/17 16.0 8.85 9.40
GE 171117C00017000 C 11/17/17 17.0 7.90 8.50
GE 171117C00018000 C 11/17/17 18.0 6.90 7.15
GE 171117C00019000 C 11/17/17 19.0 5.90 6.50
GE 171117C00020000 C 11/17/17 20.0 4.90 5.15
GE 171117C00021000 C 11/17/17 21.0 3.95 4.15
GE 171117C00022000 C 11/17/17 22.0 2.96 3.30
GE 171117C00023000 C 11/17/17 23.0 2.12 2.22
GE 171117C00024000 C 11/17/17 24.0 1.32 1.42
GE 171117C00025000 C 11/17/17 25.0 0.74 0.75
GE 171117C00026000 C 11/17/17 26.0 0.32 0.35
GE 171117C00027000 C 11/17/17 27.0 0.12 0.15
GE 171117C00028000 C 11/17/17 28.0 0.04 0.05
GE 171117C00029000 C 11/17/17 29.0 0.02 0.03
GE 171117C00030000 C 11/17/17 30.0 0.01 0.02
GE 171117C00031000 C 11/17/17 31.0 0.00 0.01
GE 171117C00032000 C 11/17/17 32.0 0.00 0.01
GE 171117C00033000 C 11/17/17 33.0 0.00 0.01
GE 171117C00034000 C 11/17/17 34.0 0.00 0.01
GE 171117C00035000 C 11/17/17 35.0 0.00 0.01
GE 171117P00016000 P 11/17/17 16.0 0.00 0.02
GE 171117P00017000 P 11/17/17 17.0 0.00 0.02
GE 171117P00018000 P 11/17/17 18.0 0.01 0.05
GE 171117P00019000 P 11/17/17 19.0 0.03 0.04
GE 171117P00020000 P 11/17/17 20.0 0.05 0.06
GE 171117P00021000 P 11/17/17 21.0 0.07 0.09
GE 171117P00022000 P 11/17/17 22.0 0.13 0.15
GE 171117P00023000 P 11/17/17 23.0 0.23 0.25
GE 171117P00024000 P 11/17/17 24.0 0.42 0.46
GE 171117P00025000 P 11/17/17 25.0 0.78 0.82
GE 171117P00026000 P 11/17/17 26.0 1.38 1.42
GE 171117P00027000 P 11/17/17 27.0 2.17 2.28
GE 171117P00028000 P 11/17/17 28.0 2.97 3.20
GE 171117P00029000 P 11/17/17 29.0 4.05 4.25
GE 171117P00030000 P 11/17/17 30.0 5.05 5.25
GE 171117P00031000 P 11/17/17 31.0 6.05 6.25
GE 171117P00032000 P 11/17/17 32.0 7.05 7.40
GE 171117P00033000 P 11/17/17 33.0 8.05 8.65
GE 171117P00034000 P 11/17/17 34.0 9.05 9.60
GE 171117P00035000 P 11/17/17 35.0 10.05 10.50
GE 171215C00018000 C 12/15/17 18.0 6.75 7.05
GE 171215C00019000 C 12/15/17 19.0 5.80 6.05
GE 171215C00020000 C 12/15/17 20.0 4.70 5.10
GE 171215C00021000 C 12/15/17 21.0 3.85 4.20
GE 171215C00022000 C 12/15/17 22.0 2.91 3.25
GE 171215C00023000 C 12/15/17 23.0 2.15 2.33
GE 171215C00024000 C 12/15/17 24.0 1.40 1.52
GE 171215C00025000 C 12/15/17 25.0 0.85 0.88
GE 171215C00026000 C 12/15/17 26.0 0.41 0.46
GE 171215C00027000 C 12/15/17 27.0 0.18 0.22
GE 171215C00028000 C 12/15/17 28.0 0.08 0.10
GE 171215C00029000 C 12/15/17 29.0 0.03 0.06
GE 171215C00030000 C 12/15/17 30.0 0.01 0.04
GE 171215C00031000 C 12/15/17 31.0 0.00 0.03
GE 171215C00032000 C 12/15/17 32.0 0.00 0.02
GE 171215C00033000 C 12/15/17 33.0 0.00 0.02
GE 171215C00034000 C 12/15/17 34.0 0.00 0.02
GE 171215C00035000 C 12/15/17 35.0 0.00 0.01
GE 171215C00036000 C 12/15/17 36.0 0.00 0.01
GE 171215C00037000 C 12/15/17 37.0 0.00 0.02
GE 171215C00038000 C 12/15/17 38.0 0.00 0.01
GE 171215C00040000 C 12/15/17 40.0 0.00 0.01
GE 171215P00018000 P 12/15/17 18.0 0.01 0.07
GE 171215P00019000 P 12/15/17 19.0 0.05 0.07
GE 171215P00020000 P 12/15/17 20.0 0.08 0.10
GE 171215P00021000 P 12/15/17 21.0 0.11 0.14
GE 171215P00022000 P 12/15/17 22.0 0.18 0.21
GE 171215P00023000 P 12/15/17 23.0 0.30 0.34
GE 171215P00024000 P 12/15/17 24.0 0.51 0.56
GE 171215P00025000 P 12/15/17 25.0 0.84 0.96
GE 171215P00026000 P 12/15/17 26.0 1.46 1.52
GE 171215P00027000 P 12/15/17 27.0 2.13 2.32
GE 171215P00028000 P 12/15/17 28.0 3.05 3.20
GE 171215P00029000 P 12/15/17 29.0 3.90 4.20
GE 171215P00030000 P 12/15/17 30.0 5.05 5.20
GE 171215P00031000 P 12/15/17 31.0 5.90 6.20
GE 171215P00032000 P 12/15/17 32.0 6.75 7.20
GE 171215P00033000 P 12/15/17 33.0 7.75 8.25
GE 171215P00034000 P 12/15/17 34.0 9.00 9.20
GE 171215P00035000 P 12/15/17 35.0 9.90 10.25
GE 171215P00036000 P 12/15/17 36.0 10.60 11.15
GE 171215P00037000 P 12/15/17 37.0 11.85 12.25
GE 171215P00038000 P 12/15/17 38.0 13.00 13.20
GE 171215P00040000 P 12/15/17 40.0 14.90 15.20
GE 180119C00013000 C 01/19/18 13.0 11.55 12.20
GE 180119C00014000 C 01/19/18 14.0 9.15 11.30
GE 180119C00015000 C 01/19/18 15.0 9.45 10.00
GE 180119C00016000 C 01/19/18 16.0 8.50 9.00
GE 180119C00017000 C 01/19/18 17.0 7.80 8.15
GE 180119C00018000 C 01/19/18 18.0 6.65 7.05
GE 180119C00019000 C 01/19/18 19.0 5.65 6.30
GE 180119C00020000 C 01/19/18 20.0 4.75 5.10
GE 180119C00021000 C 01/19/18 21.0 3.80 4.15
GE 180119C00022000 C 01/19/18 22.0 2.98 3.25
GE 180119C00023000 C 01/19/18 23.0 2.29 2.37
GE 180119C00024000 C 01/19/18 24.0 1.54 1.62
GE 180119C00025000 C 01/19/18 25.0 0.95 1.00
GE 180119C00026000 C 01/19/18 26.0 0.52 0.57
GE 180119C00027000 C 01/19/18 27.0 0.25 0.31
GE 180119C00028000 C 01/19/18 28.0 0.14 0.16
GE 180119C00029000 C 01/19/18 29.0 0.07 0.09
GE 180119C00030000 C 01/19/18 30.0 0.04 0.05
GE 180119C00031000 C 01/19/18 31.0 0.02 0.03
GE 180119C00032000 C 01/19/18 32.0 0.01 0.02
GE 180119C00033000 C 01/19/18 33.0 0.01 0.02
GE 180119C00034000 C 01/19/18 34.0 0.00 0.02
GE 180119C00035000 C 01/19/18 35.0 0.00 0.01
GE 180119C00036000 C 01/19/18 36.0 0.00 0.01
GE 180119C00037000 C 01/19/18 37.0 0.00 0.02
GE 180119C00038000 C 01/19/18 38.0 0.00 0.02
GE 180119C00040000 C 01/19/18 40.0 0.00 0.02
GE 180119C00042000 C 01/19/18 42.0 0.00 0.01
GE 180119C00045000 C 01/19/18 45.0 0.00 0.01
GE 180119P00013000 P 01/19/18 13.0 0.00 0.02
GE 180119P00014000 P 01/19/18 14.0 0.01 0.02
GE 180119P00015000 P 01/19/18 15.0 0.00 0.03
GE 180119P00016000 P 01/19/18 16.0 0.02 0.04
GE 180119P00017000 P 01/19/18 17.0 0.03 0.05
GE 180119P00018000 P 01/19/18 18.0 0.05 0.07
GE 180119P00019000 P 01/19/18 19.0 0.08 0.10
GE 180119P00020000 P 01/19/18 20.0 0.13 0.14
GE 180119P00021000 P 01/19/18 21.0 0.16 0.21
GE 180119P00022000 P 01/19/18 22.0 0.29 0.31
GE 180119P00023000 P 01/19/18 23.0 0.46 0.48
GE 180119P00024000 P 01/19/18 24.0 0.73 0.79
GE 180119P00025000 P 01/19/18 25.0 1.11 1.19
GE 180119P00026000 P 01/19/18 26.0 1.68 1.77
GE 180119P00027000 P 01/19/18 27.0 2.41 2.54
GE 180119P00028000 P 01/19/18 28.0 3.20 3.40
GE 180119P00029000 P 01/19/18 29.0 4.15 4.35
GE 180119P00030000 P 01/19/18 30.0 5.20 5.30
GE 180119P00031000 P 01/19/18 31.0 5.95 6.30
GE 180119P00032000 P 01/19/18 32.0 7.10 7.30
GE 180119P00033000 P 01/19/18 33.0 7.75 8.50
GE 180119P00034000 P 01/19/18 34.0 8.70 9.50
GE 180119P00035000 P 01/19/18 35.0 9.75 10.40
GE 180119P00036000 P 01/19/18 36.0 10.70 11.40
GE 180119P00037000 P 01/19/18 37.0 11.35 12.35
GE 180119P00038000 P 01/19/18 38.0 12.60 13.40
GE 180119P00040000 P 01/19/18 40.0 14.70 15.40
GE 180119P00042000 P 01/19/18 42.0 16.70 17.45
GE 180119P00045000 P 01/19/18 45.0 19.65 20.40
GE 180316C00013000 C 03/16/18 13.0 10.75 13.15
GE 180316C00015000 C 03/16/18 15.0 8.75 10.35
GE 180316C00016000 C 03/16/18 16.0 8.40 9.60
GE 180316C00017000 C 03/16/18 17.0 7.60 8.40
GE 180316C00018000 C 03/16/18 18.0 6.70 7.30
GE 180316C00019000 C 03/16/18 19.0 5.70 6.35
GE 180316C00020000 C 03/16/18 20.0 4.75 5.35
GE 180316C00021000 C 03/16/18 21.0 4.05 4.25
GE 180316C00022000 C 03/16/18 22.0 3.20 3.35
GE 180316C00023000 C 03/16/18 23.0 2.15 2.47
GE 180316C00024000 C 03/16/18 24.0 1.68 1.75
GE 180316C00025000 C 03/16/18 25.0 1.11 1.18
GE 180316C00026000 C 03/16/18 26.0 0.68 0.77
GE 180316C00027000 C 03/16/18 27.0 0.40 0.43
GE 180316C00028000 C 03/16/18 28.0 0.20 0.25
GE 180316C00029000 C 03/16/18 29.0 0.12 0.15
GE 180316C00030000 C 03/16/18 30.0 0.06 0.09
GE 180316C00031000 C 03/16/18 31.0 0.03 0.05
GE 180316C00032000 C 03/16/18 32.0 0.02 0.03
GE 180316C00033000 C 03/16/18 33.0 0.00 0.03
GE 180316C00034000 C 03/16/18 34.0 0.00 0.02
GE 180316C00035000 C 03/16/18 35.0 0.00 0.02
GE 180316C00036000 C 03/16/18 36.0 0.00 0.02
GE 180316C00037000 C 03/16/18 37.0 0.00 0.02
GE 180316P00013000 P 03/16/18 13.0 0.00 0.03
GE 180316P00015000 P 03/16/18 15.0 0.02 0.04
GE 180316P00016000 P 03/16/18 16.0 0.04 0.06
GE 180316P00017000 P 03/16/18 17.0 0.06 0.07
GE 180316P00018000 P 03/16/18 18.0 0.08 0.11
GE 180316P00019000 P 03/16/18 19.0 0.12 0.14
GE 180316P00020000 P 03/16/18 20.0 0.18 0.21
GE 180316P00021000 P 03/16/18 21.0 0.27 0.30
GE 180316P00022000 P 03/16/18 22.0 0.42 0.45
GE 180316P00023000 P 03/16/18 23.0 0.63 0.67
GE 180316P00024000 P 03/16/18 24.0 0.91 1.00
GE 180316P00025000 P 03/16/18 25.0 1.35 1.46
GE 180316P00026000 P 03/16/18 26.0 1.92 2.06
GE 180316P00027000 P 03/16/18 27.0 2.62 2.78
GE 180316P00028000 P 03/16/18 28.0 3.35 3.85
GE 180316P00029000 P 03/16/18 29.0 4.05 4.75
GE 180316P00030000 P 03/16/18 30.0 5.25 5.50
GE 180316P00031000 P 03/16/18 31.0 5.90 6.80
GE 180316P00032000 P 03/16/18 32.0 6.80 7.90
GE 180316P00033000 P 03/16/18 33.0 7.75 8.80
GE 180316P00034000 P 03/16/18 34.0 8.25 10.35
GE 180316P00035000 P 03/16/18 35.0 9.25 11.25
GE 180316P00036000 P 03/16/18 36.0 10.25 12.30
GE 180316P00037000 P 03/16/18 37.0 11.25 14.25
GE 180615C00013000 C 06/15/18 13.0 11.15 12.70
GE 180615C00015000 C 06/15/18 15.0 8.50 11.45
GE 180615C00016000 C 06/15/18 16.0 8.40 9.65
GE 180615C00017000 C 06/15/18 17.0 7.65 8.35
GE 180615C00018000 C 06/15/18 18.0 6.75 7.25
GE 180615C00019000 C 06/15/18 19.0 5.85 6.35
GE 180615C00020000 C 06/15/18 20.0 4.90 5.35
GE 180615C00021000 C 06/15/18 21.0 4.05 4.45
GE 180615C00022000 C 06/15/18 22.0 3.20 3.55
GE 180615C00023000 C 06/15/18 23.0 2.47 2.97
GE 180615C00024000 C 06/15/18 24.0 1.74 2.02
GE 180615C00025000 C 06/15/18 25.0 1.35 1.46
GE 180615C00026000 C 06/15/18 26.0 0.86 1.00
GE 180615C00027000 C 06/15/18 27.0 0.55 0.65
GE 180615C00028000 C 06/15/18 28.0 0.32 0.45
GE 180615C00029000 C 06/15/18 29.0 0.21 0.29
GE 180615C00030000 C 06/15/18 30.0 0.14 0.18
GE 180615C00031000 C 06/15/18 31.0 0.05 0.12
GE 180615C00032000 C 06/15/18 32.0 0.02 0.08
GE 180615C00035000 C 06/15/18 35.0 0.01 0.04
GE 180615C00037000 C 06/15/18 37.0 0.00 0.03
GE 180615C00040000 C 06/15/18 40.0 0.00 0.08
GE 180615C00042000 C 06/15/18 42.0 0.00 0.02
GE 180615C00045000 C 06/15/18 45.0 0.00 0.02
GE 180615P00013000 P 06/15/18 13.0 0.00 0.05
GE 180615P00015000 P 06/15/18 15.0 0.00 0.08
GE 180615P00016000 P 06/15/18 16.0 0.03 0.10
GE 180615P00017000 P 06/15/18 17.0 0.07 0.13
GE 180615P00018000 P 06/15/18 18.0 0.14 0.18
GE 180615P00019000 P 06/15/18 19.0 0.16 0.23
GE 180615P00020000 P 06/15/18 20.0 0.28 0.32
GE 180615P00021000 P 06/15/18 21.0 0.38 0.44
GE 180615P00022000 P 06/15/18 22.0 0.53 0.61
GE 180615P00023000 P 06/15/18 23.0 0.79 0.84
GE 180615P00024000 P 06/15/18 24.0 1.12 1.24
GE 180615P00025000 P 06/15/18 25.0 1.45 1.62
GE 180615P00026000 P 06/15/18 26.0 2.02 2.23
GE 180615P00027000 P 06/15/18 27.0 2.71 2.96
GE 180615P00028000 P 06/15/18 28.0 3.45 3.80
GE 180615P00029000 P 06/15/18 29.0 4.20 4.70
GE 180615P00030000 P 06/15/18 30.0 5.20 5.65
GE 180615P00031000 P 06/15/18 31.0 5.90 6.85
GE 180615P00032000 P 06/15/18 32.0 6.85 7.80
GE 180615P00035000 P 06/15/18 35.0 9.15 11.40
GE 180615P00037000 P 06/15/18 37.0 11.30 13.25
GE 180615P00040000 P 06/15/18 40.0 13.90 16.60
GE 180615P00042000 P 06/15/18 42.0 15.15 18.15
GE 180615P00045000 P 06/15/18 45.0 18.00 22.40
GE 180921C00013000 C 09/21/18 13.0 11.20 13.00
GE 180921C00015000 C 09/21/18 15.0 8.40 11.45
GE 180921C00018000 C 09/21/18 18.0 6.65 7.45
GE 180921C00020000 C 09/21/18 20.0 4.90 5.45
GE 180921C00023000 C 09/21/18 23.0 2.56 3.05
GE 180921C00025000 C 09/21/18 25.0 1.49 1.68
GE 180921C00027000 C 09/21/18 27.0 0.71 0.89
GE 180921C00030000 C 09/21/18 30.0 0.22 0.29
GE 180921C00032000 C 09/21/18 32.0 0.09 0.15
GE 180921C00035000 C 09/21/18 35.0 0.01 0.06
GE 180921C00037000 C 09/21/18 37.0 0.01 0.05
GE 180921C00040000 C 09/21/18 40.0 0.00 0.04
GE 180921P00013000 P 09/21/18 13.0 0.00 0.08
GE 180921P00015000 P 09/21/18 15.0 0.08 0.12
GE 180921P00018000 P 09/21/18 18.0 0.21 0.26
GE 180921P00020000 P 09/21/18 20.0 0.41 0.47
GE 180921P00023000 P 09/21/18 23.0 0.94 1.10
GE 180921P00025000 P 09/21/18 25.0 1.71 1.92
GE 180921P00027000 P 09/21/18 27.0 2.88 3.30
GE 180921P00030000 P 09/21/18 30.0 5.15 5.85
GE 180921P00032000 P 09/21/18 32.0 6.80 8.00
GE 180921P00035000 P 09/21/18 35.0 8.85 11.75
GE 180921P00037000 P 09/21/18 37.0 10.45 13.60
GE 180921P00040000 P 09/21/18 40.0 14.40 17.40
GE 190118C00013000 C 01/18/19 13.0 11.90 12.95
GE 190118C00015000 C 01/18/19 15.0 9.80 10.40
GE 190118C00018000 C 01/18/19 18.0 6.80 7.40
GE 190118C00020000 C 01/18/19 20.0 5.15 5.50
GE 190118C00023000 C 01/18/19 23.0 2.95 3.05
GE 190118C00025000 C 01/18/19 25.0 1.85 1.91
GE 190118C00028000 C 01/18/19 28.0 0.80 0.86
GE 190118C00030000 C 01/18/19 30.0 0.40 0.48
GE 190118C00032000 C 01/18/19 32.0 0.25 0.30
GE 190118C00035000 C 01/18/19 35.0 0.12 0.13
GE 190118C00037000 C 01/18/19 37.0 0.07 0.10
GE 190118C00040000 C 01/18/19 40.0 0.04 0.07
GE 190118C00042000 C 01/18/19 42.0 0.01 0.06
GE 190118C00045000 C 01/18/19 45.0 0.00 0.04
GE 190118P00013000 P 01/18/19 13.0 0.06 0.13
GE 190118P00015000 P 01/18/19 15.0 0.14 0.18
GE 190118P00018000 P 01/18/19 18.0 0.32 0.34
GE 190118P00020000 P 01/18/19 20.0 0.52 0.61
GE 190118P00023000 P 01/18/19 23.0 1.20 1.35
GE 190118P00025000 P 01/18/19 25.0 2.08 2.26
GE 190118P00028000 P 01/18/19 28.0 3.95 4.25
GE 190118P00030000 P 01/18/19 30.0 5.65 5.80
GE 190118P00032000 P 01/18/19 32.0 7.25 7.65
GE 190118P00035000 P 01/18/19 35.0 9.50 11.10
GE 190118P00037000 P 01/18/19 37.0 11.85 12.85
GE 190118P00040000 P 01/18/19 40.0 14.50 15.85
GE 190118P00042000 P 01/18/19 42.0 16.35 17.90
GE 190118P00045000 P 01/18/19 45.0 19.10 21.15

OPRA data is delayed 15 minutes.