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 (2017-09-01)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 171027C00024000 C 10/27/17 24.0 12.60 12.90
HFC 171027C00024500 C 10/27/17 24.5 12.10 12.40
HFC 171027C00025000 C 10/27/17 25.0 11.60 11.90
HFC 171027C00025500 C 10/27/17 25.5 11.10 11.40
HFC 171027C00026000 C 10/27/17 26.0 10.60 10.90
HFC 171027C00026500 C 10/27/17 26.5 10.10 10.40
HFC 171027C00027000 C 10/27/17 27.0 9.60 9.90
HFC 171027C00027500 C 10/27/17 27.5 9.10 9.40
HFC 171027C00028000 C 10/27/17 28.0 8.60 8.90
HFC 171027C00028500 C 10/27/17 28.5 8.10 8.40
HFC 171027C00029000 C 10/27/17 29.0 7.60 7.90
HFC 171027C00029500 C 10/27/17 29.5 7.10 7.40
HFC 171027C00030000 C 10/27/17 30.0 6.50 6.80
HFC 171027C00030500 C 10/27/17 30.5 6.10 6.40
HFC 171027C00031000 C 10/27/17 31.0 5.60 5.90
HFC 171027C00031500 C 10/27/17 31.5 5.10 5.40
HFC 171027C00032000 C 10/27/17 32.0 4.60 4.80
HFC 171027C00032500 C 10/27/17 32.5 4.10 4.40
HFC 171027C00033000 C 10/27/17 33.0 3.60 3.80
HFC 171027C00033500 C 10/27/17 33.5 3.10 3.40
HFC 171027C00034000 C 10/27/17 34.0 2.60 2.85
HFC 171027C00034500 C 10/27/17 34.5 2.15 2.40
HFC 171027C00035000 C 10/27/17 35.0 1.70 1.95
HFC 171027C00035500 C 10/27/17 35.5 1.25 1.50
HFC 171027C00036000 C 10/27/17 36.0 0.90 1.05
HFC 171027C00036500 C 10/27/17 36.5 0.60 0.75
HFC 171027C00037000 C 10/27/17 37.0 0.40 0.50
HFC 171027C00037500 C 10/27/17 37.5 0.20 0.35
HFC 171027C00038000 C 10/27/17 38.0 0.10 0.25
HFC 171027C00039000 C 10/27/17 39.0 0.00 0.20
HFC 171027C00039500 C 10/27/17 39.5 0.00 0.15
HFC 171027C00040000 C 10/27/17 40.0 0.00 0.15
HFC 171027C00040500 C 10/27/17 40.5 0.00 0.15
HFC 171027C00041000 C 10/27/17 41.0 0.00 0.15
HFC 171027C00042000 C 10/27/17 42.0 0.00 0.15
HFC 171027C00042500 C 10/27/17 42.5 0.00 0.15
HFC 171027C00043000 C 10/27/17 43.0 0.00 0.15
HFC 171027C00043500 C 10/27/17 43.5 0.00 0.15
HFC 171027P00024000 P 10/27/17 24.0 0.00 0.15
HFC 171027P00024500 P 10/27/17 24.5 0.00 0.15
HFC 171027P00025000 P 10/27/17 25.0 0.00 0.15
HFC 171027P00025500 P 10/27/17 25.5 0.00 0.15
HFC 171027P00026000 P 10/27/17 26.0 0.00 0.15
HFC 171027P00026500 P 10/27/17 26.5 0.00 0.15
HFC 171027P00027000 P 10/27/17 27.0 0.00 0.15
HFC 171027P00027500 P 10/27/17 27.5 0.00 0.15
HFC 171027P00028000 P 10/27/17 28.0 0.00 0.15
HFC 171027P00028500 P 10/27/17 28.5 0.00 0.15
HFC 171027P00029000 P 10/27/17 29.0 0.00 0.15
HFC 171027P00029500 P 10/27/17 29.5 0.00 0.15
HFC 171027P00030000 P 10/27/17 30.0 0.00 0.15
HFC 171027P00030500 P 10/27/17 30.5 0.00 0.15
HFC 171027P00031000 P 10/27/17 31.0 0.00 0.15
HFC 171027P00031500 P 10/27/17 31.5 0.00 0.15
HFC 171027P00032000 P 10/27/17 32.0 0.00 0.15
HFC 171027P00032500 P 10/27/17 32.5 0.00 0.15
HFC 171027P00033000 P 10/27/17 33.0 0.00 0.15
HFC 171027P00033500 P 10/27/17 33.5 0.00 0.20
HFC 171027P00034000 P 10/27/17 34.0 0.00 0.15
HFC 171027P00034500 P 10/27/17 34.5 0.00 0.15
HFC 171027P00035000 P 10/27/17 35.0 0.05 0.15
HFC 171027P00035500 P 10/27/17 35.5 0.15 0.25
HFC 171027P00036000 P 10/27/17 36.0 0.25 0.40
HFC 171027P00036500 P 10/27/17 36.5 0.45 0.60
HFC 171027P00037000 P 10/27/17 37.0 0.70 0.85
HFC 171027P00037500 P 10/27/17 37.5 1.05 1.20
HFC 171027P00038000 P 10/27/17 38.0 1.40 1.65
HFC 171027P00039000 P 10/27/17 39.0 2.30 2.50
HFC 171027P00039500 P 10/27/17 39.5 2.60 3.00
HFC 171027P00040000 P 10/27/17 40.0 3.20 3.50
HFC 171027P00040500 P 10/27/17 40.5 3.70 4.00
HFC 171027P00041000 P 10/27/17 41.0 4.20 4.50
HFC 171027P00042000 P 10/27/17 42.0 5.20 5.50
HFC 171027P00042500 P 10/27/17 42.5 5.70 6.00
HFC 171027P00043000 P 10/27/17 43.0 6.20 6.50
HFC 171027P00043500 P 10/27/17 43.5 6.70 7.00
HFC 171103C00027000 C 11/03/17 27.0 9.50 11.50
HFC 171103C00027500 C 11/03/17 27.5 9.00 9.90
HFC 171103C00028000 C 11/03/17 28.0 8.50 10.40
HFC 171103C00028500 C 11/03/17 28.5 8.00 8.70
HFC 171103C00029000 C 11/03/17 29.0 7.50 8.20
HFC 171103C00029500 C 11/03/17 29.5 7.00 7.70
HFC 171103C00030000 C 11/03/17 30.0 6.50 7.00
HFC 171103C00030500 C 11/03/17 30.5 6.00 6.40
HFC 171103C00031000 C 11/03/17 31.0 5.50 6.10
HFC 171103C00031500 C 11/03/17 31.5 5.10 5.50
HFC 171103C00032000 C 11/03/17 32.0 4.60 5.00
HFC 171103C00032500 C 11/03/17 32.5 4.10 4.50
HFC 171103C00033000 C 11/03/17 33.0 3.60 4.20
HFC 171103C00033500 C 11/03/17 33.5 3.20 3.80
HFC 171103C00034000 C 11/03/17 34.0 2.80 3.00
HFC 171103C00034500 C 11/03/17 34.5 2.35 2.60
HFC 171103C00035000 C 11/03/17 35.0 1.95 2.20
HFC 171103C00035500 C 11/03/17 35.5 1.60 1.80
HFC 171103C00036000 C 11/03/17 36.0 1.30 1.45
HFC 171103C00036500 C 11/03/17 36.5 1.00 1.20
HFC 171103C00037000 C 11/03/17 37.0 0.70 0.90
HFC 171103C00037500 C 11/03/17 37.5 0.55 0.70
HFC 171103C00038000 C 11/03/17 38.0 0.40 0.55
HFC 171103C00038500 C 11/03/17 38.5 0.25 0.50
HFC 171103C00039000 C 11/03/17 39.0 0.15 0.35
HFC 171103C00039500 C 11/03/17 39.5 0.05 0.30
HFC 171103C00040000 C 11/03/17 40.0 0.05 0.20
HFC 171103C00040500 C 11/03/17 40.5 0.00 0.20
HFC 171103C00041000 C 11/03/17 41.0 0.00 0.20
HFC 171103C00042000 C 11/03/17 42.0 0.00 0.15
HFC 171103C00042500 C 11/03/17 42.5 0.00 0.15
HFC 171103C00043000 C 11/03/17 43.0 0.00 0.15
HFC 171103C00043500 C 11/03/17 43.5 0.00 0.15
HFC 171103P00027000 P 11/03/17 27.0 0.00 0.15
HFC 171103P00027500 P 11/03/17 27.5 0.00 0.15
HFC 171103P00028000 P 11/03/17 28.0 0.00 0.15
HFC 171103P00028500 P 11/03/17 28.5 0.00 0.15
HFC 171103P00029000 P 11/03/17 29.0 0.00 0.15
HFC 171103P00029500 P 11/03/17 29.5 0.00 0.15
HFC 171103P00030000 P 11/03/17 30.0 0.00 0.15
HFC 171103P00030500 P 11/03/17 30.5 0.00 0.20
HFC 171103P00031000 P 11/03/17 31.0 0.00 0.20
HFC 171103P00031500 P 11/03/17 31.5 0.00 0.20
HFC 171103P00032000 P 11/03/17 32.0 0.00 0.25
HFC 171103P00032500 P 11/03/17 32.5 0.05 0.15
HFC 171103P00033000 P 11/03/17 33.0 0.05 0.20
HFC 171103P00033500 P 11/03/17 33.5 0.10 0.25
HFC 171103P00034000 P 11/03/17 34.0 0.15 0.30
HFC 171103P00034500 P 11/03/17 34.5 0.20 0.40
HFC 171103P00035000 P 11/03/17 35.0 0.30 0.50
HFC 171103P00035500 P 11/03/17 35.5 0.45 0.60
HFC 171103P00036000 P 11/03/17 36.0 0.60 0.80
HFC 171103P00036500 P 11/03/17 36.5 0.80 1.00
HFC 171103P00037000 P 11/03/17 37.0 1.05 1.25
HFC 171103P00037500 P 11/03/17 37.5 1.35 1.55
HFC 171103P00038000 P 11/03/17 38.0 1.65 1.90
HFC 171103P00038500 P 11/03/17 38.5 2.00 2.30
HFC 171103P00039000 P 11/03/17 39.0 2.40 2.70
HFC 171103P00039500 P 11/03/17 39.5 2.85 3.20
HFC 171103P00040000 P 11/03/17 40.0 3.30 3.70
HFC 171103P00040500 P 11/03/17 40.5 3.80 4.30
HFC 171103P00041000 P 11/03/17 41.0 4.20 4.60
HFC 171103P00042000 P 11/03/17 42.0 5.20 5.50
HFC 171103P00042500 P 11/03/17 42.5 5.70 6.20
HFC 171103P00043000 P 11/03/17 43.0 6.20 6.60
HFC 171103P00043500 P 11/03/17 43.5 6.70 7.50
HFC 171110C00027500 C 11/10/17 27.5 7.50 11.50
HFC 171110C00028000 C 11/10/17 28.0 7.70 11.10
HFC 171110C00028500 C 11/10/17 28.5 7.10 10.40
HFC 171110C00029000 C 11/10/17 29.0 7.10 9.60
HFC 171110C00029500 C 11/10/17 29.5 5.80 7.90
HFC 171110C00030000 C 11/10/17 30.0 6.40 7.70
HFC 171110C00030500 C 11/10/17 30.5 5.80 6.70
HFC 171110C00031000 C 11/10/17 31.0 4.90 8.20
HFC 171110C00031500 C 11/10/17 31.5 4.70 6.30
HFC 171110C00032000 C 11/10/17 32.0 3.10 5.30
HFC 171110C00032500 C 11/10/17 32.5 2.85 6.80
HFC 171110C00033000 C 11/10/17 33.0 3.20 4.40
HFC 171110C00033500 C 11/10/17 33.5 3.30 5.00
HFC 171110C00034000 C 11/10/17 34.0 2.40 4.80
HFC 171110C00034500 C 11/10/17 34.5 2.45 4.20
HFC 171110C00035000 C 11/10/17 35.0 2.10 2.30
HFC 171110C00035500 C 11/10/17 35.5 1.80 1.95
HFC 171110C00036000 C 11/10/17 36.0 1.45 1.65
HFC 171110C00036500 C 11/10/17 36.5 1.15 1.30
HFC 171110C00037000 C 11/10/17 37.0 0.90 1.10
HFC 171110C00037500 C 11/10/17 37.5 0.70 0.85
HFC 171110C00038000 C 11/10/17 38.0 0.50 0.65
HFC 171110C00038500 C 11/10/17 38.5 0.40 0.50
HFC 171110C00039000 C 11/10/17 39.0 0.30 0.40
HFC 171110C00039500 C 11/10/17 39.5 0.20 0.30
HFC 171110C00040000 C 11/10/17 40.0 0.10 0.25
HFC 171110C00040500 C 11/10/17 40.5 0.05 0.20
HFC 171110C00041000 C 11/10/17 41.0 0.05 0.15
HFC 171110C00041500 C 11/10/17 41.5 0.00 0.20
HFC 171110C00042500 C 11/10/17 42.5 0.00 0.15
HFC 171110C00043000 C 11/10/17 43.0 0.00 0.15
HFC 171110C00043500 C 11/10/17 43.5 0.00 0.15
HFC 171110P00027500 P 11/10/17 27.5 0.00 0.15
HFC 171110P00028000 P 11/10/17 28.0 0.00 0.15
HFC 171110P00028500 P 11/10/17 28.5 0.00 0.15
HFC 171110P00029000 P 11/10/17 29.0 0.00 0.15
HFC 171110P00029500 P 11/10/17 29.5 0.00 0.15
HFC 171110P00030000 P 11/10/17 30.0 0.00 0.20
HFC 171110P00030500 P 11/10/17 30.5 0.00 0.20
HFC 171110P00031000 P 11/10/17 31.0 0.00 0.15
HFC 171110P00031500 P 11/10/17 31.5 0.00 0.10
HFC 171110P00032000 P 11/10/17 32.0 0.05 0.15
HFC 171110P00032500 P 11/10/17 32.5 0.10 0.20
HFC 171110P00033000 P 11/10/17 33.0 0.10 0.35
HFC 171110P00033500 P 11/10/17 33.5 0.20 0.30
HFC 171110P00034000 P 11/10/17 34.0 0.25 0.35
HFC 171110P00034500 P 11/10/17 34.5 0.35 0.45
HFC 171110P00035000 P 11/10/17 35.0 0.45 0.60
HFC 171110P00035500 P 11/10/17 35.5 0.60 0.75
HFC 171110P00036000 P 11/10/17 36.0 0.75 0.90
HFC 171110P00036500 P 11/10/17 36.5 1.00 1.10
HFC 171110P00037000 P 11/10/17 37.0 1.20 1.35
HFC 171110P00037500 P 11/10/17 37.5 1.50 1.70
HFC 171110P00038000 P 11/10/17 38.0 1.70 2.00
HFC 171110P00038500 P 11/10/17 38.5 1.90 2.35
HFC 171110P00039000 P 11/10/17 39.0 2.55 4.70
HFC 171110P00039500 P 11/10/17 39.5 2.60 3.80
HFC 171110P00040000 P 11/10/17 40.0 3.10 4.10
HFC 171110P00040500 P 11/10/17 40.5 3.40 4.40
HFC 171110P00041000 P 11/10/17 41.0 2.65 6.80
HFC 171110P00041500 P 11/10/17 41.5 4.40 5.40
HFC 171110P00042500 P 11/10/17 42.5 4.10 8.20
HFC 171110P00043000 P 11/10/17 43.0 6.10 6.80
HFC 171110P00043500 P 11/10/17 43.5 6.40 7.30
HFC 171117C00024000 C 11/17/17 24.0 12.50 12.80
HFC 171117C00025000 C 11/17/17 25.0 11.50 11.80
HFC 171117C00026000 C 11/17/17 26.0 10.60 10.80
HFC 171117C00027000 C 11/17/17 27.0 9.60 10.20
HFC 171117C00028000 C 11/17/17 28.0 8.60 9.00
HFC 171117C00029000 C 11/17/17 29.0 7.60 7.90
HFC 171117C00030000 C 11/17/17 30.0 6.60 6.90
HFC 171117C00031000 C 11/17/17 31.0 5.60 5.90
HFC 171117C00032000 C 11/17/17 32.0 4.70 5.30
HFC 171117C00033000 C 11/17/17 33.0 3.80 4.10
HFC 171117C00034000 C 11/17/17 34.0 2.95 3.30
HFC 171117C00035000 C 11/17/17 35.0 2.25 2.45
HFC 171117C00036000 C 11/17/17 36.0 1.60 1.80
HFC 171117C00037000 C 11/17/17 37.0 1.05 1.25
HFC 171117C00038000 C 11/17/17 38.0 0.65 0.80
HFC 171117C00039000 C 11/17/17 39.0 0.35 0.50
HFC 171117C00040000 C 11/17/17 40.0 0.20 0.35
HFC 171117C00041000 C 11/17/17 41.0 0.05 0.20
HFC 171117C00042000 C 11/17/17 42.0 0.00 0.15
HFC 171117C00043000 C 11/17/17 43.0 0.00 0.10
HFC 171117P00024000 P 11/17/17 24.0 0.00 0.10
HFC 171117P00025000 P 11/17/17 25.0 0.00 0.10
HFC 171117P00026000 P 11/17/17 26.0 0.00 0.10
HFC 171117P00027000 P 11/17/17 27.0 0.00 0.10
HFC 171117P00028000 P 11/17/17 28.0 0.00 0.10
HFC 171117P00029000 P 11/17/17 29.0 0.00 0.10
HFC 171117P00030000 P 11/17/17 30.0 0.00 0.10
HFC 171117P00031000 P 11/17/17 31.0 0.00 0.15
HFC 171117P00032000 P 11/17/17 32.0 0.05 0.20
HFC 171117P00033000 P 11/17/17 33.0 0.15 0.30
HFC 171117P00034000 P 11/17/17 34.0 0.30 0.45
HFC 171117P00035000 P 11/17/17 35.0 0.55 0.70
HFC 171117P00036000 P 11/17/17 36.0 0.90 1.05
HFC 171117P00037000 P 11/17/17 37.0 1.35 1.55
HFC 171117P00038000 P 11/17/17 38.0 1.90 2.15
HFC 171117P00039000 P 11/17/17 39.0 2.60 2.85
HFC 171117P00040000 P 11/17/17 40.0 3.40 3.70
HFC 171117P00041000 P 11/17/17 41.0 4.30 4.60
HFC 171117P00042000 P 11/17/17 42.0 5.30 5.60
HFC 171117P00043000 P 11/17/17 43.0 6.20 6.50
HFC 171124C00025000 C 11/24/17 25.0 9.50 13.90
HFC 171124C00029500 C 11/24/17 29.5 5.50 8.70
HFC 171124C00030000 C 11/24/17 30.0 5.00 8.40
HFC 171124C00030500 C 11/24/17 30.5 4.80 8.00
HFC 171124C00031000 C 11/24/17 31.0 5.10 7.50
HFC 171124C00031500 C 11/24/17 31.5 4.50 6.90
HFC 171124C00032000 C 11/24/17 32.0 4.10 5.70
HFC 171124C00032500 C 11/24/17 32.5 3.70 5.40
HFC 171124C00033000 C 11/24/17 33.0 3.30 4.90
HFC 171124C00033500 C 11/24/17 33.5 3.20 4.00
HFC 171124C00034000 C 11/24/17 34.0 2.80 3.30
HFC 171124C00034500 C 11/24/17 34.5 2.65 2.95
HFC 171124C00035000 C 11/24/17 35.0 2.30 2.55
HFC 171124C00035500 C 11/24/17 35.5 2.00 2.15
HFC 171124C00036000 C 11/24/17 36.0 1.65 1.90
HFC 171124C00036500 C 11/24/17 36.5 1.40 1.60
HFC 171124C00037000 C 11/24/17 37.0 1.15 1.30
HFC 171124C00037500 C 11/24/17 37.5 0.90 1.05
HFC 171124C00038000 C 11/24/17 38.0 0.70 0.85
HFC 171124C00038500 C 11/24/17 38.5 0.55 0.70
HFC 171124C00039000 C 11/24/17 39.0 0.45 0.55
HFC 171124C00039500 C 11/24/17 39.5 0.30 0.45
HFC 171124C00040000 C 11/24/17 40.0 0.25 0.35
HFC 171124C00040500 C 11/24/17 40.5 0.15 0.30
HFC 171124C00041000 C 11/24/17 41.0 0.10 0.25
HFC 171124C00041500 C 11/24/17 41.5 0.05 0.20
HFC 171124C00042000 C 11/24/17 42.0 0.05 0.15
HFC 171124C00042500 C 11/24/17 42.5 0.00 0.20
HFC 171124C00043000 C 11/24/17 43.0 0.00 0.20
HFC 171124C00043500 C 11/24/17 43.5 0.00 0.20
HFC 171124P00025000 P 11/24/17 25.0 0.00 0.15
HFC 171124P00029500 P 11/24/17 29.5 0.00 0.20
HFC 171124P00030000 P 11/24/17 30.0 0.00 0.25
HFC 171124P00030500 P 11/24/17 30.5 0.05 0.15
HFC 171124P00031000 P 11/24/17 31.0 0.05 0.15
HFC 171124P00031500 P 11/24/17 31.5 0.10 0.20
HFC 171124P00032000 P 11/24/17 32.0 0.15 0.25
HFC 171124P00032500 P 11/24/17 32.5 0.20 0.30
HFC 171124P00033000 P 11/24/17 33.0 0.25 0.35
HFC 171124P00033500 P 11/24/17 33.5 0.30 0.45
HFC 171124P00034000 P 11/24/17 34.0 0.40 0.55
HFC 171124P00034500 P 11/24/17 34.5 0.50 0.65
HFC 171124P00035000 P 11/24/17 35.0 0.65 0.80
HFC 171124P00035500 P 11/24/17 35.5 0.80 1.15
HFC 171124P00036000 P 11/24/17 36.0 1.00 1.15
HFC 171124P00036500 P 11/24/17 36.5 1.25 1.35
HFC 171124P00037000 P 11/24/17 37.0 1.45 1.65
HFC 171124P00037500 P 11/24/17 37.5 1.70 1.90
HFC 171124P00038000 P 11/24/17 38.0 2.00 2.80
HFC 171124P00038500 P 11/24/17 38.5 2.35 2.85
HFC 171124P00039000 P 11/24/17 39.0 2.70 3.30
HFC 171124P00039500 P 11/24/17 39.5 2.45 3.90
HFC 171124P00040000 P 11/24/17 40.0 3.00 4.20
HFC 171124P00040500 P 11/24/17 40.5 3.40 4.60
HFC 171124P00041000 P 11/24/17 41.0 3.70 5.00
HFC 171124P00041500 P 11/24/17 41.5 3.10 6.90
HFC 171124P00042000 P 11/24/17 42.0 4.00 7.10
HFC 171124P00042500 P 11/24/17 42.5 4.80 7.60
HFC 171124P00043000 P 11/24/17 43.0 4.70 8.20
HFC 171124P00043500 P 11/24/17 43.5 5.60 7.40
HFC 171201C00029500 C 12/01/17 29.5 5.40 8.90
HFC 171201C00030000 C 12/01/17 30.0 5.00 8.40
HFC 171201C00030500 C 12/01/17 30.5 5.60 7.00
HFC 171201C00031000 C 12/01/17 31.0 5.00 7.60
HFC 171201C00031500 C 12/01/17 31.5 4.80 6.20
HFC 171201C00032000 C 12/01/17 32.0 4.30 5.50
HFC 171201C00032500 C 12/01/17 32.5 3.90 5.10
HFC 171201C00033000 C 12/01/17 33.0 3.40 4.80
HFC 171201C00033500 C 12/01/17 33.5 3.20 4.10
HFC 171201C00034000 C 12/01/17 34.0 2.90 3.50
HFC 171201C00034500 C 12/01/17 34.5 2.75 3.10
HFC 171201C00035000 C 12/01/17 35.0 2.35 2.65
HFC 171201C00035500 C 12/01/17 35.5 2.10 2.30
HFC 171201C00036000 C 12/01/17 36.0 1.80 2.05
HFC 171201C00036500 C 12/01/17 36.5 1.50 1.75
HFC 171201C00037000 C 12/01/17 37.0 1.25 1.50
HFC 171201C00037500 C 12/01/17 37.5 1.05 1.30
HFC 171201C00038000 C 12/01/17 38.0 0.85 1.05
HFC 171201C00038500 C 12/01/17 38.5 0.60 0.85
HFC 171201C00039000 C 12/01/17 39.0 0.55 0.70
HFC 171201C00039500 C 12/01/17 39.5 0.40 0.60
HFC 171201C00040000 C 12/01/17 40.0 0.30 0.50
HFC 171201C00040500 C 12/01/17 40.5 0.25 0.55
HFC 171201C00041000 C 12/01/17 41.0 0.10 0.30
HFC 171201C00041500 C 12/01/17 41.5 0.10 0.30
HFC 171201C00042000 C 12/01/17 42.0 0.10 0.20
HFC 171201C00042500 C 12/01/17 42.5 0.05 0.15
HFC 171201C00043000 C 12/01/17 43.0 0.00 0.15
HFC 171201C00043500 C 12/01/17 43.5 0.00 0.20
HFC 171201P00029500 P 12/01/17 29.5 0.00 0.15
HFC 171201P00030000 P 12/01/17 30.0 0.05 0.15
HFC 171201P00030500 P 12/01/17 30.5 0.05 0.20
HFC 171201P00031000 P 12/01/17 31.0 0.10 0.35
HFC 171201P00031500 P 12/01/17 31.5 0.15 0.25
HFC 171201P00032000 P 12/01/17 32.0 0.20 0.30
HFC 171201P00032500 P 12/01/17 32.5 0.25 0.40
HFC 171201P00033000 P 12/01/17 33.0 0.35 0.50
HFC 171201P00033500 P 12/01/17 33.5 0.45 0.70
HFC 171201P00034000 P 12/01/17 34.0 0.55 0.70
HFC 171201P00034500 P 12/01/17 34.5 0.70 0.95
HFC 171201P00035000 P 12/01/17 35.0 0.85 1.00
HFC 171201P00035500 P 12/01/17 35.5 1.00 1.15
HFC 171201P00036000 P 12/01/17 36.0 1.20 1.50
HFC 171201P00036500 P 12/01/17 36.5 1.35 1.60
HFC 171201P00037000 P 12/01/17 37.0 1.65 2.00
HFC 171201P00037500 P 12/01/17 37.5 1.90 2.30
HFC 171201P00038000 P 12/01/17 38.0 1.90 2.65
HFC 171201P00038500 P 12/01/17 38.5 2.55 2.95
HFC 171201P00039000 P 12/01/17 39.0 2.75 3.40
HFC 171201P00039500 P 12/01/17 39.5 2.85 3.80
HFC 171201P00040000 P 12/01/17 40.0 3.20 4.40
HFC 171201P00040500 P 12/01/17 40.5 3.60 4.90
HFC 171201P00041000 P 12/01/17 41.0 4.10 5.30
HFC 171201P00041500 P 12/01/17 41.5 3.70 6.80
HFC 171201P00042000 P 12/01/17 42.0 3.90 7.50
HFC 171201P00042500 P 12/01/17 42.5 4.40 7.90
HFC 171201P00043000 P 12/01/17 43.0 4.80 8.20
HFC 171201P00043500 P 12/01/17 43.5 5.50 9.00
HFC 171215C00014000 C 12/15/17 14.0 22.30 23.00
HFC 171215C00015000 C 12/15/17 15.0 21.50 21.80
HFC 171215C00016000 C 12/15/17 16.0 20.50 20.80
HFC 171215C00017000 C 12/15/17 17.0 19.50 19.80
HFC 171215C00018000 C 12/15/17 18.0 18.50 18.80
HFC 171215C00019000 C 12/15/17 19.0 17.30 18.10
HFC 171215C00020000 C 12/15/17 20.0 16.50 16.80
HFC 171215C00021000 C 12/15/17 21.0 15.20 16.00
HFC 171215C00022000 C 12/15/17 22.0 14.50 14.80
HFC 171215C00023000 C 12/15/17 23.0 13.50 13.80
HFC 171215C00024000 C 12/15/17 24.0 12.50 12.80
HFC 171215C00025000 C 12/15/17 25.0 11.40 12.20
HFC 171215C00026000 C 12/15/17 26.0 10.60 11.10
HFC 171215C00027000 C 12/15/17 27.0 9.60 9.90
HFC 171215C00028000 C 12/15/17 28.0 8.60 8.90
HFC 171215C00029000 C 12/15/17 29.0 7.70 8.10
HFC 171215C00030000 C 12/15/17 30.0 6.70 7.20
HFC 171215C00031000 C 12/15/17 31.0 5.70 6.00
HFC 171215C00032000 C 12/15/17 32.0 4.80 5.10
HFC 171215C00033000 C 12/15/17 33.0 4.00 4.30
HFC 171215C00034000 C 12/15/17 34.0 3.20 3.50
HFC 171215C00035000 C 12/15/17 35.0 2.60 2.75
HFC 171215C00036000 C 12/15/17 36.0 1.95 2.15
HFC 171215C00037000 C 12/15/17 37.0 1.45 1.65
HFC 171215C00038000 C 12/15/17 38.0 1.00 1.20
HFC 171215C00039000 C 12/15/17 39.0 0.70 0.90
HFC 171215C00040000 C 12/15/17 40.0 0.45 0.55
HFC 171215C00041000 C 12/15/17 41.0 0.30 0.40
HFC 171215C00042000 C 12/15/17 42.0 0.20 0.30
HFC 171215C00043000 C 12/15/17 43.0 0.10 0.20
HFC 171215C00044000 C 12/15/17 44.0 0.05 0.15
HFC 171215P00014000 P 12/15/17 14.0 0.00 0.05
HFC 171215P00015000 P 12/15/17 15.0 0.00 0.05
HFC 171215P00016000 P 12/15/17 16.0 0.00 0.05
HFC 171215P00017000 P 12/15/17 17.0 0.00 0.05
HFC 171215P00018000 P 12/15/17 18.0 0.00 0.05
HFC 171215P00019000 P 12/15/17 19.0 0.00 0.05
HFC 171215P00020000 P 12/15/17 20.0 0.00 0.05
HFC 171215P00021000 P 12/15/17 21.0 0.00 0.10
HFC 171215P00022000 P 12/15/17 22.0 0.00 0.10
HFC 171215P00023000 P 12/15/17 23.0 0.00 0.10
HFC 171215P00024000 P 12/15/17 24.0 0.00 0.10
HFC 171215P00025000 P 12/15/17 25.0 0.00 0.10
HFC 171215P00026000 P 12/15/17 26.0 0.00 0.10
HFC 171215P00027000 P 12/15/17 27.0 0.00 0.15
HFC 171215P00028000 P 12/15/17 28.0 0.05 0.15
HFC 171215P00029000 P 12/15/17 29.0 0.10 0.20
HFC 171215P00030000 P 12/15/17 30.0 0.20 0.25
HFC 171215P00031000 P 12/15/17 31.0 0.25 0.35
HFC 171215P00032000 P 12/15/17 32.0 0.40 0.50
HFC 171215P00033000 P 12/15/17 33.0 0.55 0.65
HFC 171215P00034000 P 12/15/17 34.0 0.80 0.90
HFC 171215P00035000 P 12/15/17 35.0 1.10 1.25
HFC 171215P00036000 P 12/15/17 36.0 1.50 1.65
HFC 171215P00037000 P 12/15/17 37.0 2.00 2.15
HFC 171215P00038000 P 12/15/17 38.0 2.60 2.75
HFC 171215P00039000 P 12/15/17 39.0 3.20 3.50
HFC 171215P00040000 P 12/15/17 40.0 4.00 4.30
HFC 171215P00041000 P 12/15/17 41.0 4.80 5.10
HFC 171215P00042000 P 12/15/17 42.0 5.70 6.00
HFC 171215P00043000 P 12/15/17 43.0 6.60 6.90
HFC 171215P00044000 P 12/15/17 44.0 7.60 7.90
HFC 180119C00013000 C 01/19/18 13.0 23.50 23.80
HFC 180119C00014000 C 01/19/18 14.0 22.50 22.80
HFC 180119C00015000 C 01/19/18 15.0 21.50 21.80
HFC 180119C00016000 C 01/19/18 16.0 20.50 20.80
HFC 180119C00017000 C 01/19/18 17.0 19.50 19.80
HFC 180119C00018000 C 01/19/18 18.0 18.50 18.80
HFC 180119C00019000 C 01/19/18 19.0 17.50 17.80
HFC 180119C00020000 C 01/19/18 20.0 16.50 16.80
HFC 180119C00021000 C 01/19/18 21.0 15.50 15.80
HFC 180119C00022000 C 01/19/18 22.0 14.50 14.80
HFC 180119C00023000 C 01/19/18 23.0 13.60 14.10
HFC 180119C00024000 C 01/19/18 24.0 12.60 13.20
HFC 180119C00025000 C 01/19/18 25.0 11.60 11.90
HFC 180119C00026000 C 01/19/18 26.0 10.60 10.90
HFC 180119C00027000 C 01/19/18 27.0 9.60 9.90
HFC 180119C00028000 C 01/19/18 28.0 8.70 9.00
HFC 180119C00029000 C 01/19/18 29.0 7.70 8.00
HFC 180119C00030000 C 01/19/18 30.0 6.80 7.10
HFC 180119C00031000 C 01/19/18 31.0 5.90 6.20
HFC 180119C00032000 C 01/19/18 32.0 5.10 5.40
HFC 180119C00033000 C 01/19/18 33.0 4.30 4.70
HFC 180119C00034000 C 01/19/18 34.0 3.70 3.90
HFC 180119C00035000 C 01/19/18 35.0 3.00 3.30
HFC 180119C00036000 C 01/19/18 36.0 2.40 2.65
HFC 180119C00037000 C 01/19/18 37.0 1.90 2.15
HFC 180119C00038000 C 01/19/18 38.0 1.55 1.65
HFC 180119C00039000 C 01/19/18 39.0 1.15 1.30
HFC 180119C00040000 C 01/19/18 40.0 0.85 0.95
HFC 180119C00041000 C 01/19/18 41.0 0.65 0.75
HFC 180119C00042000 C 01/19/18 42.0 0.45 0.60
HFC 180119C00043000 C 01/19/18 43.0 0.30 0.40
HFC 180119C00044000 C 01/19/18 44.0 0.20 0.30
HFC 180119C00045000 C 01/19/18 45.0 0.10 0.25
HFC 180119C00046000 C 01/19/18 46.0 0.05 0.20
HFC 180119C00047000 C 01/19/18 47.0 0.00 0.15
HFC 180119C00048000 C 01/19/18 48.0 0.00 0.10
HFC 180119C00049000 C 01/19/18 49.0 0.00 0.10
HFC 180119C00050000 C 01/19/18 50.0 0.00 0.10
HFC 180119C00055000 C 01/19/18 55.0 0.00 0.10
HFC 180119C00060000 C 01/19/18 60.0 0.00 0.05
HFC 180119C00065000 C 01/19/18 65.0 0.00 0.05
HFC 180119C00070000 C 01/19/18 70.0 0.00 0.05
HFC 180119C00075000 C 01/19/18 75.0 0.00 0.05
HFC 180119P00013000 P 01/19/18 13.0 0.00 0.05
HFC 180119P00014000 P 01/19/18 14.0 0.00 0.05
HFC 180119P00015000 P 01/19/18 15.0 0.00 0.05
HFC 180119P00016000 P 01/19/18 16.0 0.00 0.05
HFC 180119P00017000 P 01/19/18 17.0 0.00 0.05
HFC 180119P00018000 P 01/19/18 18.0 0.00 0.10
HFC 180119P00019000 P 01/19/18 19.0 0.00 0.10
HFC 180119P00020000 P 01/19/18 20.0 0.00 0.10
HFC 180119P00021000 P 01/19/18 21.0 0.00 0.10
HFC 180119P00022000 P 01/19/18 22.0 0.00 0.10
HFC 180119P00023000 P 01/19/18 23.0 0.00 0.10
HFC 180119P00024000 P 01/19/18 24.0 0.00 0.15
HFC 180119P00025000 P 01/19/18 25.0 0.05 0.15
HFC 180119P00026000 P 01/19/18 26.0 0.10 0.15
HFC 180119P00027000 P 01/19/18 27.0 0.10 0.20
HFC 180119P00028000 P 01/19/18 28.0 0.15 0.30
HFC 180119P00029000 P 01/19/18 29.0 0.25 0.35
HFC 180119P00030000 P 01/19/18 30.0 0.35 0.50
HFC 180119P00031000 P 01/19/18 31.0 0.50 0.65
HFC 180119P00032000 P 01/19/18 32.0 0.70 0.85
HFC 180119P00033000 P 01/19/18 33.0 0.95 1.05
HFC 180119P00034000 P 01/19/18 34.0 1.25 1.35
HFC 180119P00035000 P 01/19/18 35.0 1.60 1.70
HFC 180119P00036000 P 01/19/18 36.0 2.00 2.15
HFC 180119P00037000 P 01/19/18 37.0 2.50 2.65
HFC 180119P00038000 P 01/19/18 38.0 3.00 3.30
HFC 180119P00039000 P 01/19/18 39.0 3.70 3.90
HFC 180119P00040000 P 01/19/18 40.0 4.30 4.60
HFC 180119P00041000 P 01/19/18 41.0 5.10 5.40
HFC 180119P00042000 P 01/19/18 42.0 5.90 6.20
HFC 180119P00043000 P 01/19/18 43.0 6.80 7.10
HFC 180119P00044000 P 01/19/18 44.0 7.70 8.00
HFC 180119P00045000 P 01/19/18 45.0 8.60 8.90
HFC 180119P00046000 P 01/19/18 46.0 9.60 9.90
HFC 180119P00047000 P 01/19/18 47.0 10.50 10.80
HFC 180119P00048000 P 01/19/18 48.0 11.50 11.80
HFC 180119P00049000 P 01/19/18 49.0 12.50 12.80
HFC 180119P00050000 P 01/19/18 50.0 13.50 13.80
HFC 180119P00055000 P 01/19/18 55.0 18.50 18.80
HFC 180119P00060000 P 01/19/18 60.0 23.00 24.70
HFC 180119P00065000 P 01/19/18 65.0 28.00 29.20
HFC 180119P00070000 P 01/19/18 70.0 33.40 33.70
HFC 180119P00075000 P 01/19/18 75.0 38.40 38.70
HFC 180316C00014000 C 03/16/18 14.0 22.30 23.60
HFC 180316C00015000 C 03/16/18 15.0 21.60 23.10
HFC 180316C00016000 C 03/16/18 16.0 20.60 21.10
HFC 180316C00017000 C 03/16/18 17.0 19.30 20.40
HFC 180316C00018000 C 03/16/18 18.0 18.10 20.00
HFC 180316C00019000 C 03/16/18 19.0 17.40 19.70
HFC 180316C00020000 C 03/16/18 20.0 16.10 18.10
HFC 180316C00021000 C 03/16/18 21.0 15.60 16.10
HFC 180316C00022000 C 03/16/18 22.0 14.60 15.60
HFC 180316C00023000 C 03/16/18 23.0 13.60 13.90
HFC 180316C00024000 C 03/16/18 24.0 12.60 13.40
HFC 180316C00025000 C 03/16/18 25.0 11.30 12.20
HFC 180316C00026000 C 03/16/18 26.0 10.70 11.00
HFC 180316C00027000 C 03/16/18 27.0 9.80 10.50
HFC 180316C00028000 C 03/16/18 28.0 8.40 9.40
HFC 180316C00029000 C 03/16/18 29.0 8.00 8.40
HFC 180316C00030000 C 03/16/18 30.0 7.10 7.50
HFC 180316C00031000 C 03/16/18 31.0 6.30 6.70
HFC 180316C00032000 C 03/16/18 32.0 5.60 5.90
HFC 180316C00033000 C 03/16/18 33.0 4.90 5.20
HFC 180316C00034000 C 03/16/18 34.0 4.20 4.60
HFC 180316C00035000 C 03/16/18 35.0 3.60 4.00
HFC 180316C00036000 C 03/16/18 36.0 3.10 3.40
HFC 180316C00037000 C 03/16/18 37.0 2.50 2.85
HFC 180316C00038000 C 03/16/18 38.0 2.10 2.40
HFC 180316C00039000 C 03/16/18 39.0 1.70 2.00
HFC 180316C00040000 C 03/16/18 40.0 1.40 1.65
HFC 180316C00041000 C 03/16/18 41.0 1.10 1.35
HFC 180316C00042000 C 03/16/18 42.0 0.90 1.10
HFC 180316C00043000 C 03/16/18 43.0 0.70 0.90
HFC 180316C00044000 C 03/16/18 44.0 0.55 0.70
HFC 180316C00045000 C 03/16/18 45.0 0.40 0.60
HFC 180316C00046000 C 03/16/18 46.0 0.30 0.45
HFC 180316C00047000 C 03/16/18 47.0 0.25 0.35
HFC 180316C00048000 C 03/16/18 48.0 0.15 0.30
HFC 180316C00049000 C 03/16/18 49.0 0.10 0.25
HFC 180316C00050000 C 03/16/18 50.0 0.05 0.20
HFC 180316P00014000 P 03/16/18 14.0 0.00 0.10
HFC 180316P00015000 P 03/16/18 15.0 0.00 0.10
HFC 180316P00016000 P 03/16/18 16.0 0.00 0.10
HFC 180316P00017000 P 03/16/18 17.0 0.00 0.10
HFC 180316P00018000 P 03/16/18 18.0 0.00 0.10
HFC 180316P00019000 P 03/16/18 19.0 0.00 0.10
HFC 180316P00020000 P 03/16/18 20.0 0.00 0.15
HFC 180316P00021000 P 03/16/18 21.0 0.05 0.15
HFC 180316P00022000 P 03/16/18 22.0 0.05 0.20
HFC 180316P00023000 P 03/16/18 23.0 0.10 0.20
HFC 180316P00024000 P 03/16/18 24.0 0.15 0.25
HFC 180316P00025000 P 03/16/18 25.0 0.20 0.35
HFC 180316P00026000 P 03/16/18 26.0 0.30 0.40
HFC 180316P00027000 P 03/16/18 27.0 0.40 0.50
HFC 180316P00028000 P 03/16/18 28.0 0.50 0.60
HFC 180316P00029000 P 03/16/18 29.0 0.65 0.80
HFC 180316P00030000 P 03/16/18 30.0 0.85 1.00
HFC 180316P00031000 P 03/16/18 31.0 1.05 1.20
HFC 180316P00032000 P 03/16/18 32.0 1.30 1.45
HFC 180316P00033000 P 03/16/18 33.0 1.55 1.75
HFC 180316P00034000 P 03/16/18 34.0 1.95 2.10
HFC 180316P00035000 P 03/16/18 35.0 2.30 2.55
HFC 180316P00036000 P 03/16/18 36.0 2.75 3.00
HFC 180316P00037000 P 03/16/18 37.0 3.20 3.50
HFC 180316P00038000 P 03/16/18 38.0 3.80 4.10
HFC 180316P00039000 P 03/16/18 39.0 4.40 4.70
HFC 180316P00040000 P 03/16/18 40.0 5.10 5.40
HFC 180316P00041000 P 03/16/18 41.0 5.80 6.10
HFC 180316P00042000 P 03/16/18 42.0 6.50 6.90
HFC 180316P00043000 P 03/16/18 43.0 7.30 7.80
HFC 180316P00044000 P 03/16/18 44.0 8.20 8.60
HFC 180316P00045000 P 03/16/18 45.0 8.70 9.40
HFC 180316P00046000 P 03/16/18 46.0 9.90 10.30
HFC 180316P00047000 P 03/16/18 47.0 10.70 11.40
HFC 180316P00048000 P 03/16/18 48.0 11.50 12.10
HFC 180316P00049000 P 03/16/18 49.0 12.40 13.40
HFC 180316P00050000 P 03/16/18 50.0 13.70 14.60
HFC 190118C00015000 C 01/18/19 15.0 19.30 24.00
HFC 190118C00018000 C 01/18/19 18.0 16.30 21.00
HFC 190118C00020000 C 01/18/19 20.0 14.50 19.20
HFC 190118C00023000 C 01/18/19 23.0 11.70 16.10
HFC 190118C00025000 C 01/18/19 25.0 11.00 14.40
HFC 190118C00027000 C 01/18/19 27.0 9.10 12.60
HFC 190118C00030000 C 01/18/19 30.0 7.10 9.00
HFC 190118C00032000 C 01/18/19 32.0 6.00 9.00
HFC 190118C00035000 C 01/18/19 35.0 5.00 6.20
HFC 190118C00037000 C 01/18/19 37.0 4.10 5.70
HFC 190118C00040000 C 01/18/19 40.0 3.10 3.70
HFC 190118C00045000 C 01/18/19 45.0 1.60 2.25
HFC 190118C00050000 C 01/18/19 50.0 0.85 1.65
HFC 190118P00015000 P 01/18/19 15.0 0.15 0.35
HFC 190118P00018000 P 01/18/19 18.0 0.40 0.60
HFC 190118P00020000 P 01/18/19 20.0 0.35 0.80
HFC 190118P00023000 P 01/18/19 23.0 0.95 1.20
HFC 190118P00025000 P 01/18/19 25.0 0.90 1.75
HFC 190118P00027000 P 01/18/19 27.0 1.80 2.05
HFC 190118P00030000 P 01/18/19 30.0 2.15 3.20
HFC 190118P00032000 P 01/18/19 32.0 2.90 3.70
HFC 190118P00035000 P 01/18/19 35.0 4.50 5.10
HFC 190118P00037000 P 01/18/19 37.0 5.50 6.80
HFC 190118P00040000 P 01/18/19 40.0 7.20 8.70
HFC 190118P00045000 P 01/18/19 45.0 9.20 12.30
HFC 190118P00050000 P 01/18/19 50.0 12.70 16.70

OPRA data is delayed 15 minutes.