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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 171027C00025000 C 10/27/17 25.0 23.35 25.25
HOG 171027C00030000 C 10/27/17 30.0 17.45 21.20
HOG 171027C00035000 C 10/27/17 35.0 12.40 16.25
HOG 171027C00039000 C 10/27/17 39.0 8.00 12.35
HOG 171027C00039500 C 10/27/17 39.5 7.70 12.30
HOG 171027C00040000 C 10/27/17 40.0 8.60 10.70
HOG 171027C00040500 C 10/27/17 40.5 7.00 10.95
HOG 171027C00041000 C 10/27/17 41.0 6.00 10.40
HOG 171027C00041500 C 10/27/17 41.5 6.30 9.90
HOG 171027C00042000 C 10/27/17 42.0 6.20 9.25
HOG 171027C00042500 C 10/27/17 42.5 6.45 7.80
HOG 171027C00043000 C 10/27/17 43.0 5.95 7.35
HOG 171027C00043500 C 10/27/17 43.5 5.60 7.90
HOG 171027C00044000 C 10/27/17 44.0 4.80 6.20
HOG 171027C00044500 C 10/27/17 44.5 4.60 5.45
HOG 171027C00045000 C 10/27/17 45.0 4.00 4.65
HOG 171027C00045500 C 10/27/17 45.5 3.70 5.30
HOG 171027C00046000 C 10/27/17 46.0 3.30 3.75
HOG 171027C00046500 C 10/27/17 46.5 2.78 3.25
HOG 171027C00047000 C 10/27/17 47.0 2.29 2.72
HOG 171027C00047500 C 10/27/17 47.5 1.87 2.22
HOG 171027C00048000 C 10/27/17 48.0 1.49 1.80
HOG 171027C00048500 C 10/27/17 48.5 1.18 1.41
HOG 171027C00049000 C 10/27/17 49.0 0.82 1.00
HOG 171027C00049500 C 10/27/17 49.5 0.55 0.76
HOG 171027C00050000 C 10/27/17 50.0 0.35 0.49
HOG 171027C00050500 C 10/27/17 50.5 0.20 0.32
HOG 171027C00051000 C 10/27/17 51.0 0.10 0.20
HOG 171027C00051500 C 10/27/17 51.5 0.05 0.15
HOG 171027C00052000 C 10/27/17 52.0 0.02 0.09
HOG 171027C00052500 C 10/27/17 52.5 0.00 0.07
HOG 171027C00053000 C 10/27/17 53.0 0.00 0.05
HOG 171027C00054000 C 10/27/17 54.0 0.00 0.06
HOG 171027C00054500 C 10/27/17 54.5 0.00 0.04
HOG 171027C00055000 C 10/27/17 55.0 0.00 0.05
HOG 171027C00056000 C 10/27/17 56.0 0.00 0.04
HOG 171027C00056500 C 10/27/17 56.5 0.00 0.04
HOG 171027C00060000 C 10/27/17 60.0 0.00 0.04
HOG 171027C00065000 C 10/27/17 65.0 0.00 0.03
HOG 171027C00070000 C 10/27/17 70.0 0.00 0.03
HOG 171027P00025000 P 10/27/17 25.0 0.00 0.03
HOG 171027P00030000 P 10/27/17 30.0 0.00 0.03
HOG 171027P00035000 P 10/27/17 35.0 0.00 0.03
HOG 171027P00039000 P 10/27/17 39.0 0.00 0.04
HOG 171027P00039500 P 10/27/17 39.5 0.00 0.04
HOG 171027P00040000 P 10/27/17 40.0 0.00 0.04
HOG 171027P00040500 P 10/27/17 40.5 0.00 0.04
HOG 171027P00041000 P 10/27/17 41.0 0.00 0.04
HOG 171027P00041500 P 10/27/17 41.5 0.00 0.04
HOG 171027P00042000 P 10/27/17 42.0 0.00 0.04
HOG 171027P00042500 P 10/27/17 42.5 0.00 0.05
HOG 171027P00043000 P 10/27/17 43.0 0.00 0.06
HOG 171027P00043500 P 10/27/17 43.5 0.00 0.07
HOG 171027P00044000 P 10/27/17 44.0 0.00 0.09
HOG 171027P00044500 P 10/27/17 44.5 0.00 0.11
HOG 171027P00045000 P 10/27/17 45.0 0.00 0.13
HOG 171027P00045500 P 10/27/17 45.5 0.00 0.11
HOG 171027P00046000 P 10/27/17 46.0 0.00 0.07
HOG 171027P00046500 P 10/27/17 46.5 0.01 0.10
HOG 171027P00047000 P 10/27/17 47.0 0.06 0.12
HOG 171027P00047500 P 10/27/17 47.5 0.08 0.17
HOG 171027P00048000 P 10/27/17 48.0 0.15 0.26
HOG 171027P00048500 P 10/27/17 48.5 0.24 0.40
HOG 171027P00049000 P 10/27/17 49.0 0.39 0.58
HOG 171027P00049500 P 10/27/17 49.5 0.60 0.81
HOG 171027P00050000 P 10/27/17 50.0 0.86 1.07
HOG 171027P00050500 P 10/27/17 50.5 1.19 1.78
HOG 171027P00051000 P 10/27/17 51.0 1.59 1.90
HOG 171027P00051500 P 10/27/17 51.5 1.91 2.35
HOG 171027P00052000 P 10/27/17 52.0 2.41 2.96
HOG 171027P00052500 P 10/27/17 52.5 2.25 4.25
HOG 171027P00053000 P 10/27/17 53.0 2.80 6.00
HOG 171027P00054000 P 10/27/17 54.0 4.35 5.10
HOG 171027P00054500 P 10/27/17 54.5 4.65 7.55
HOG 171027P00055000 P 10/27/17 55.0 3.90 8.00
HOG 171027P00056000 P 10/27/17 56.0 6.10 8.40
HOG 171027P00056500 P 10/27/17 56.5 6.60 7.95
HOG 171027P00060000 P 10/27/17 60.0 8.40 13.00
HOG 171027P00065000 P 10/27/17 65.0 13.65 17.50
HOG 171027P00070000 P 10/27/17 70.0 19.40 21.55
HOG 171103C00025000 C 11/03/17 25.0 23.95 25.10
HOG 171103C00030000 C 11/03/17 30.0 18.85 21.80
HOG 171103C00035000 C 11/03/17 35.0 14.00 16.40
HOG 171103C00039000 C 11/03/17 39.0 9.20 11.70
HOG 171103C00040000 C 11/03/17 40.0 9.00 11.15
HOG 171103C00041500 C 11/03/17 41.5 7.30 10.40
HOG 171103C00042000 C 11/03/17 42.0 7.15 9.25
HOG 171103C00042500 C 11/03/17 42.5 6.80 7.25
HOG 171103C00043000 C 11/03/17 43.0 6.00 8.30
HOG 171103C00043500 C 11/03/17 43.5 5.55 7.60
HOG 171103C00044000 C 11/03/17 44.0 5.25 5.80
HOG 171103C00044500 C 11/03/17 44.5 4.75 5.45
HOG 171103C00045000 C 11/03/17 45.0 4.15 5.00
HOG 171103C00045500 C 11/03/17 45.5 3.80 4.50
HOG 171103C00046000 C 11/03/17 46.0 3.45 3.85
HOG 171103C00046500 C 11/03/17 46.5 3.00 3.40
HOG 171103C00047000 C 11/03/17 47.0 2.55 2.92
HOG 171103C00047500 C 11/03/17 47.5 2.13 2.41
HOG 171103C00048000 C 11/03/17 48.0 1.74 1.99
HOG 171103C00048500 C 11/03/17 48.5 1.41 1.63
HOG 171103C00049000 C 11/03/17 49.0 1.04 1.28
HOG 171103C00049500 C 11/03/17 49.5 0.81 1.00
HOG 171103C00050000 C 11/03/17 50.0 0.59 0.77
HOG 171103C00050500 C 11/03/17 50.5 0.40 0.58
HOG 171103C00051000 C 11/03/17 51.0 0.28 0.41
HOG 171103C00051500 C 11/03/17 51.5 0.18 0.30
HOG 171103C00052000 C 11/03/17 52.0 0.12 0.21
HOG 171103C00052500 C 11/03/17 52.5 0.08 0.15
HOG 171103C00053000 C 11/03/17 53.0 0.05 0.11
HOG 171103C00053500 C 11/03/17 53.5 0.03 0.09
HOG 171103C00054000 C 11/03/17 54.0 0.02 0.07
HOG 171103C00054500 C 11/03/17 54.5 0.01 0.10
HOG 171103C00055000 C 11/03/17 55.0 0.00 0.05
HOG 171103C00055500 C 11/03/17 55.5 0.00 0.06
HOG 171103C00056500 C 11/03/17 56.5 0.00 0.05
HOG 171103C00060000 C 11/03/17 60.0 0.00 0.04
HOG 171103C00065000 C 11/03/17 65.0 0.00 0.04
HOG 171103C00070000 C 11/03/17 70.0 0.00 0.03
HOG 171103P00025000 P 11/03/17 25.0 0.00 0.03
HOG 171103P00030000 P 11/03/17 30.0 0.00 0.03
HOG 171103P00035000 P 11/03/17 35.0 0.00 0.04
HOG 171103P00039000 P 11/03/17 39.0 0.00 0.04
HOG 171103P00040000 P 11/03/17 40.0 0.00 0.05
HOG 171103P00041500 P 11/03/17 41.5 0.00 0.07
HOG 171103P00042000 P 11/03/17 42.0 0.00 0.09
HOG 171103P00042500 P 11/03/17 42.5 0.00 0.11
HOG 171103P00043000 P 11/03/17 43.0 0.01 0.07
HOG 171103P00043500 P 11/03/17 43.5 0.03 0.08
HOG 171103P00044000 P 11/03/17 44.0 0.01 0.08
HOG 171103P00044500 P 11/03/17 44.5 0.02 0.09
HOG 171103P00045000 P 11/03/17 45.0 0.04 0.11
HOG 171103P00045500 P 11/03/17 45.5 0.05 0.12
HOG 171103P00046000 P 11/03/17 46.0 0.08 0.16
HOG 171103P00046500 P 11/03/17 46.5 0.11 0.21
HOG 171103P00047000 P 11/03/17 47.0 0.16 0.27
HOG 171103P00047500 P 11/03/17 47.5 0.22 0.38
HOG 171103P00048000 P 11/03/17 48.0 0.31 0.47
HOG 171103P00048500 P 11/03/17 48.5 0.44 0.60
HOG 171103P00049000 P 11/03/17 49.0 0.62 0.79
HOG 171103P00049500 P 11/03/17 49.5 0.83 1.03
HOG 171103P00050000 P 11/03/17 50.0 1.09 1.27
HOG 171103P00050500 P 11/03/17 50.5 1.39 1.85
HOG 171103P00051000 P 11/03/17 51.0 1.74 1.96
HOG 171103P00051500 P 11/03/17 51.5 2.16 2.35
HOG 171103P00052000 P 11/03/17 52.0 2.46 2.91
HOG 171103P00052500 P 11/03/17 52.5 3.00 3.50
HOG 171103P00053000 P 11/03/17 53.0 3.40 4.05
HOG 171103P00053500 P 11/03/17 53.5 3.85 4.65
HOG 171103P00054000 P 11/03/17 54.0 4.30 5.25
HOG 171103P00054500 P 11/03/17 54.5 4.85 6.30
HOG 171103P00055000 P 11/03/17 55.0 5.40 6.75
HOG 171103P00055500 P 11/03/17 55.5 5.65 7.30
HOG 171103P00056500 P 11/03/17 56.5 6.60 7.65
HOG 171103P00060000 P 11/03/17 60.0 8.80 13.00
HOG 171103P00065000 P 11/03/17 65.0 13.85 18.00
HOG 171103P00070000 P 11/03/17 70.0 20.35 21.35
HOG 171110C00025000 C 11/10/17 25.0 23.45 25.25
HOG 171110C00030000 C 11/10/17 30.0 18.50 21.40
HOG 171110C00035000 C 11/10/17 35.0 12.60 16.80
HOG 171110C00039000 C 11/10/17 39.0 8.70 12.15
HOG 171110C00040000 C 11/10/17 40.0 9.30 9.95
HOG 171110C00041000 C 11/10/17 41.0 7.95 10.00
HOG 171110C00041500 C 11/10/17 41.5 7.55 8.80
HOG 171110C00042500 C 11/10/17 42.5 6.65 7.50
HOG 171110C00043000 C 11/10/17 43.0 6.10 7.95
HOG 171110C00043500 C 11/10/17 43.5 5.45 6.25
HOG 171110C00044000 C 11/10/17 44.0 5.15 6.00
HOG 171110C00044500 C 11/10/17 44.5 4.90 5.40
HOG 171110C00045000 C 11/10/17 45.0 4.40 4.75
HOG 171110C00045500 C 11/10/17 45.5 3.80 4.40
HOG 171110C00046000 C 11/10/17 46.0 3.25 3.85
HOG 171110C00046500 C 11/10/17 46.5 3.10 3.35
HOG 171110C00047000 C 11/10/17 47.0 2.67 2.94
HOG 171110C00047500 C 11/10/17 47.5 2.29 2.53
HOG 171110C00048000 C 11/10/17 48.0 1.94 2.17
HOG 171110C00048500 C 11/10/17 48.5 1.56 1.77
HOG 171110C00049000 C 11/10/17 49.0 1.25 1.48
HOG 171110C00049500 C 11/10/17 49.5 0.99 1.19
HOG 171110C00050000 C 11/10/17 50.0 0.76 0.94
HOG 171110C00050500 C 11/10/17 50.5 0.57 0.74
HOG 171110C00051000 C 11/10/17 51.0 0.43 0.56
HOG 171110C00051500 C 11/10/17 51.5 0.31 0.44
HOG 171110C00052000 C 11/10/17 52.0 0.22 0.35
HOG 171110C00052500 C 11/10/17 52.5 0.16 0.22
HOG 171110C00053000 C 11/10/17 53.0 0.11 0.20
HOG 171110C00053500 C 11/10/17 53.5 0.08 0.15
HOG 171110C00054000 C 11/10/17 54.0 0.06 0.11
HOG 171110C00054500 C 11/10/17 54.5 0.04 0.09
HOG 171110C00055000 C 11/10/17 55.0 0.03 0.07
HOG 171110C00055500 C 11/10/17 55.5 0.02 0.06
HOG 171110C00056000 C 11/10/17 56.0 0.01 0.05
HOG 171110C00056500 C 11/10/17 56.5 0.00 0.07
HOG 171110C00060000 C 11/10/17 60.0 0.00 0.04
HOG 171110C00065000 C 11/10/17 65.0 0.00 0.04
HOG 171110C00070000 C 11/10/17 70.0 0.00 0.04
HOG 171110P00025000 P 11/10/17 25.0 0.00 0.03
HOG 171110P00030000 P 11/10/17 30.0 0.00 0.03
HOG 171110P00035000 P 11/10/17 35.0 0.00 0.04
HOG 171110P00039000 P 11/10/17 39.0 0.00 0.07
HOG 171110P00040000 P 11/10/17 40.0 0.00 0.05
HOG 171110P00041000 P 11/10/17 41.0 0.01 0.06
HOG 171110P00041500 P 11/10/17 41.5 0.00 0.06
HOG 171110P00042500 P 11/10/17 42.5 0.02 0.08
HOG 171110P00043000 P 11/10/17 43.0 0.03 0.09
HOG 171110P00043500 P 11/10/17 43.5 0.00 0.10
HOG 171110P00044000 P 11/10/17 44.0 0.04 0.13
HOG 171110P00044500 P 11/10/17 44.5 0.07 0.16
HOG 171110P00045000 P 11/10/17 45.0 0.09 0.17
HOG 171110P00045500 P 11/10/17 45.5 0.12 0.21
HOG 171110P00046000 P 11/10/17 46.0 0.16 0.27
HOG 171110P00046500 P 11/10/17 46.5 0.21 0.30
HOG 171110P00047000 P 11/10/17 47.0 0.28 0.39
HOG 171110P00047500 P 11/10/17 47.5 0.38 0.52
HOG 171110P00048000 P 11/10/17 48.0 0.49 0.65
HOG 171110P00048500 P 11/10/17 48.5 0.63 0.79
HOG 171110P00049000 P 11/10/17 49.0 0.82 0.99
HOG 171110P00049500 P 11/10/17 49.5 1.03 1.21
HOG 171110P00050000 P 11/10/17 50.0 1.30 1.50
HOG 171110P00050500 P 11/10/17 50.5 1.57 1.80
HOG 171110P00051000 P 11/10/17 51.0 1.89 2.13
HOG 171110P00051500 P 11/10/17 51.5 2.26 2.61
HOG 171110P00052000 P 11/10/17 52.0 2.66 2.95
HOG 171110P00052500 P 11/10/17 52.5 3.05 3.50
HOG 171110P00053000 P 11/10/17 53.0 3.50 4.15
HOG 171110P00053500 P 11/10/17 53.5 3.70 4.55
HOG 171110P00054000 P 11/10/17 54.0 4.05 6.10
HOG 171110P00054500 P 11/10/17 54.5 4.45 7.10
HOG 171110P00055000 P 11/10/17 55.0 5.30 6.25
HOG 171110P00055500 P 11/10/17 55.5 5.35 6.75
HOG 171110P00056000 P 11/10/17 56.0 6.10 7.20
HOG 171110P00056500 P 11/10/17 56.5 6.90 7.85
HOG 171110P00060000 P 11/10/17 60.0 8.95 13.00
HOG 171110P00065000 P 11/10/17 65.0 13.75 17.65
HOG 171110P00070000 P 11/10/17 70.0 20.35 21.45
HOG 171117C00032500 C 11/17/17 32.5 16.25 18.00
HOG 171117C00035000 C 11/17/17 35.0 13.45 15.25
HOG 171117C00037500 C 11/17/17 37.5 11.50 12.40
HOG 171117C00040000 C 11/17/17 40.0 9.10 9.90
HOG 171117C00042500 C 11/17/17 42.5 6.85 7.40
HOG 171117C00045000 C 11/17/17 45.0 4.55 4.80
HOG 171117C00047500 C 11/17/17 47.5 2.47 2.65
HOG 171117C00050000 C 11/17/17 50.0 0.95 1.08
HOG 171117C00052500 C 11/17/17 52.5 0.26 0.33
HOG 171117C00055000 C 11/17/17 55.0 0.05 0.11
HOG 171117C00057500 C 11/17/17 57.5 0.00 0.08
HOG 171117C00060000 C 11/17/17 60.0 0.00 0.05
HOG 171117C00062500 C 11/17/17 62.5 0.00 0.04
HOG 171117C00065000 C 11/17/17 65.0 0.00 0.04
HOG 171117C00067500 C 11/17/17 67.5 0.00 0.04
HOG 171117C00070000 C 11/17/17 70.0 0.00 0.03
HOG 171117C00075000 C 11/17/17 75.0 0.00 0.03
HOG 171117C00080000 C 11/17/17 80.0 0.00 0.03
HOG 171117C00085000 C 11/17/17 85.0 0.00 0.03
HOG 171117P00032500 P 11/17/17 32.5 0.00 0.04
HOG 171117P00035000 P 11/17/17 35.0 0.00 0.04
HOG 171117P00037500 P 11/17/17 37.5 0.00 0.05
HOG 171117P00040000 P 11/17/17 40.0 0.00 0.05
HOG 171117P00042500 P 11/17/17 42.5 0.05 0.10
HOG 171117P00045000 P 11/17/17 45.0 0.14 0.27
HOG 171117P00047500 P 11/17/17 47.5 0.52 0.59
HOG 171117P00050000 P 11/17/17 50.0 1.48 1.57
HOG 171117P00052500 P 11/17/17 52.5 3.20 3.50
HOG 171117P00055000 P 11/17/17 55.0 5.45 6.00
HOG 171117P00057500 P 11/17/17 57.5 7.45 8.55
HOG 171117P00060000 P 11/17/17 60.0 9.40 11.40
HOG 171117P00062500 P 11/17/17 62.5 10.70 15.10
HOG 171117P00065000 P 11/17/17 65.0 14.90 15.95
HOG 171117P00067500 P 11/17/17 67.5 15.70 20.10
HOG 171117P00070000 P 11/17/17 70.0 19.05 21.75
HOG 171117P00075000 P 11/17/17 75.0 23.20 27.80
HOG 171117P00080000 P 11/17/17 80.0 29.10 31.20
HOG 171117P00085000 P 11/17/17 85.0 34.90 36.10
HOG 171124C00025000 C 11/24/17 25.0 24.35 24.85
HOG 171124C00030000 C 11/24/17 30.0 17.85 20.60
HOG 171124C00035000 C 11/24/17 35.0 12.30 16.25
HOG 171124C00039000 C 11/24/17 39.0 10.25 10.85
HOG 171124C00040000 C 11/24/17 40.0 9.30 9.70
HOG 171124C00041000 C 11/24/17 41.0 8.10 8.90
HOG 171124C00042000 C 11/24/17 42.0 7.15 8.55
HOG 171124C00042500 C 11/24/17 42.5 6.80 7.25
HOG 171124C00043000 C 11/24/17 43.0 6.25 6.90
HOG 171124C00043500 C 11/24/17 43.5 5.85 6.40
HOG 171124C00044000 C 11/24/17 44.0 5.50 5.95
HOG 171124C00044500 C 11/24/17 44.5 5.00 5.40
HOG 171124C00045000 C 11/24/17 45.0 4.60 4.95
HOG 171124C00045500 C 11/24/17 45.5 4.15 4.55
HOG 171124C00046000 C 11/24/17 46.0 3.70 4.00
HOG 171124C00046500 C 11/24/17 46.5 3.00 3.65
HOG 171124C00047000 C 11/24/17 47.0 2.94 3.15
HOG 171124C00047500 C 11/24/17 47.5 2.55 2.76
HOG 171124C00048000 C 11/24/17 48.0 2.19 2.40
HOG 171124C00048500 C 11/24/17 48.5 1.86 2.06
HOG 171124C00049000 C 11/24/17 49.0 1.58 1.75
HOG 171124C00049500 C 11/24/17 49.5 1.29 1.49
HOG 171124C00050000 C 11/24/17 50.0 1.07 1.23
HOG 171124C00050500 C 11/24/17 50.5 0.86 1.00
HOG 171124C00051000 C 11/24/17 51.0 0.67 0.83
HOG 171124C00051500 C 11/24/17 51.5 0.54 0.67
HOG 171124C00052000 C 11/24/17 52.0 0.39 0.56
HOG 171124C00052500 C 11/24/17 52.5 0.32 0.42
HOG 171124C00053000 C 11/24/17 53.0 0.24 0.33
HOG 171124C00053500 C 11/24/17 53.5 0.18 0.25
HOG 171124C00054000 C 11/24/17 54.0 0.14 0.21
HOG 171124C00054500 C 11/24/17 54.5 0.10 0.17
HOG 171124C00055000 C 11/24/17 55.0 0.07 0.13
HOG 171124C00055500 C 11/24/17 55.5 0.05 0.11
HOG 171124C00056000 C 11/24/17 56.0 0.04 0.08
HOG 171124C00060000 C 11/24/17 60.0 0.00 0.06
HOG 171124C00065000 C 11/24/17 65.0 0.00 0.04
HOG 171124C00070000 C 11/24/17 70.0 0.00 0.03
HOG 171124P00025000 P 11/24/17 25.0 0.00 0.03
HOG 171124P00030000 P 11/24/17 30.0 0.00 0.04
HOG 171124P00035000 P 11/24/17 35.0 0.00 0.05
HOG 171124P00039000 P 11/24/17 39.0 0.01 0.06
HOG 171124P00040000 P 11/24/17 40.0 0.03 0.07
HOG 171124P00041000 P 11/24/17 41.0 0.04 0.10
HOG 171124P00042000 P 11/24/17 42.0 0.06 0.11
HOG 171124P00042500 P 11/24/17 42.5 0.07 0.16
HOG 171124P00043000 P 11/24/17 43.0 0.09 0.17
HOG 171124P00043500 P 11/24/17 43.5 0.10 0.20
HOG 171124P00044000 P 11/24/17 44.0 0.13 0.22
HOG 171124P00044500 P 11/24/17 44.5 0.16 0.29
HOG 171124P00045000 P 11/24/17 45.0 0.21 0.30
HOG 171124P00045500 P 11/24/17 45.5 0.25 0.38
HOG 171124P00046000 P 11/24/17 46.0 0.31 0.44
HOG 171124P00046500 P 11/24/17 46.5 0.38 0.53
HOG 171124P00047000 P 11/24/17 47.0 0.49 0.65
HOG 171124P00047500 P 11/24/17 47.5 0.59 0.74
HOG 171124P00048000 P 11/24/17 48.0 0.73 0.93
HOG 171124P00048500 P 11/24/17 48.5 0.89 1.11
HOG 171124P00049000 P 11/24/17 49.0 1.07 1.32
HOG 171124P00049500 P 11/24/17 49.5 1.29 1.52
HOG 171124P00050000 P 11/24/17 50.0 1.56 1.79
HOG 171124P00050500 P 11/24/17 50.5 1.84 2.08
HOG 171124P00051000 P 11/24/17 51.0 2.16 2.39
HOG 171124P00051500 P 11/24/17 51.5 2.50 2.73
HOG 171124P00052000 P 11/24/17 52.0 2.85 3.10
HOG 171124P00052500 P 11/24/17 52.5 3.20 3.55
HOG 171124P00053000 P 11/24/17 53.0 3.65 4.00
HOG 171124P00053500 P 11/24/17 53.5 4.10 4.45
HOG 171124P00054000 P 11/24/17 54.0 4.40 4.85
HOG 171124P00054500 P 11/24/17 54.5 4.85 5.40
HOG 171124P00055000 P 11/24/17 55.0 5.25 5.80
HOG 171124P00055500 P 11/24/17 55.5 5.80 6.40
HOG 171124P00056000 P 11/24/17 56.0 6.30 6.85
HOG 171124P00060000 P 11/24/17 60.0 10.15 11.55
HOG 171124P00065000 P 11/24/17 65.0 15.40 16.05
HOG 171124P00070000 P 11/24/17 70.0 19.90 21.15
HOG 171201C00039000 C 12/01/17 39.0 10.00 11.05
HOG 171201C00039500 C 12/01/17 39.5 7.60 10.80
HOG 171201C00040000 C 12/01/17 40.0 8.90 10.25
HOG 171201C00040500 C 12/01/17 40.5 8.45 9.70
HOG 171201C00041000 C 12/01/17 41.0 7.95 10.25
HOG 171201C00041500 C 12/01/17 41.5 5.75 8.80
HOG 171201C00042000 C 12/01/17 42.0 7.05 8.20
HOG 171201C00042500 C 12/01/17 42.5 6.55 7.65
HOG 171201C00043000 C 12/01/17 43.0 6.10 7.30
HOG 171201C00043500 C 12/01/17 43.5 5.75 6.75
HOG 171201C00044000 C 12/01/17 44.0 5.55 6.15
HOG 171201C00044500 C 12/01/17 44.5 5.05 5.55
HOG 171201C00045000 C 12/01/17 45.0 4.60 5.05
HOG 171201C00045500 C 12/01/17 45.5 3.85 4.75
HOG 171201C00046000 C 12/01/17 46.0 3.85 4.15
HOG 171201C00046500 C 12/01/17 46.5 3.45 3.75
HOG 171201C00047000 C 12/01/17 47.0 3.05 3.30
HOG 171201C00047500 C 12/01/17 47.5 2.69 2.97
HOG 171201C00048000 C 12/01/17 48.0 2.34 2.52
HOG 171201C00048500 C 12/01/17 48.5 2.01 2.22
HOG 171201C00049000 C 12/01/17 49.0 1.71 1.96
HOG 171201C00049500 C 12/01/17 49.5 1.44 1.63
HOG 171201C00050000 C 12/01/17 50.0 1.20 1.42
HOG 171201C00050500 C 12/01/17 50.5 0.97 1.20
HOG 171201C00051000 C 12/01/17 51.0 0.80 0.99
HOG 171201C00051500 C 12/01/17 51.5 0.64 0.77
HOG 171201C00052000 C 12/01/17 52.0 0.52 0.65
HOG 171201C00052500 C 12/01/17 52.5 0.41 0.51
HOG 171201C00053000 C 12/01/17 53.0 0.32 0.41
HOG 171201C00054000 C 12/01/17 54.0 0.19 0.26
HOG 171201C00054500 C 12/01/17 54.5 0.15 0.24
HOG 171201C00055000 C 12/01/17 55.0 0.11 0.19
HOG 171201P00039000 P 12/01/17 39.0 0.03 0.15
HOG 171201P00039500 P 12/01/17 39.5 0.03 0.14
HOG 171201P00040000 P 12/01/17 40.0 0.04 0.14
HOG 171201P00040500 P 12/01/17 40.5 0.05 0.13
HOG 171201P00041000 P 12/01/17 41.0 0.07 0.14
HOG 171201P00041500 P 12/01/17 41.5 0.08 0.16
HOG 171201P00042000 P 12/01/17 42.0 0.09 0.18
HOG 171201P00042500 P 12/01/17 42.5 0.11 0.20
HOG 171201P00043000 P 12/01/17 43.0 0.14 0.23
HOG 171201P00043500 P 12/01/17 43.5 0.16 0.26
HOG 171201P00044000 P 12/01/17 44.0 0.18 0.29
HOG 171201P00044500 P 12/01/17 44.5 0.23 0.36
HOG 171201P00045000 P 12/01/17 45.0 0.27 0.41
HOG 171201P00045500 P 12/01/17 45.5 0.33 0.46
HOG 171201P00046000 P 12/01/17 46.0 0.40 0.54
HOG 171201P00046500 P 12/01/17 46.5 0.49 0.62
HOG 171201P00047000 P 12/01/17 47.0 0.59 0.77
HOG 171201P00047500 P 12/01/17 47.5 0.71 0.89
HOG 171201P00048000 P 12/01/17 48.0 0.84 1.03
HOG 171201P00048500 P 12/01/17 48.5 1.03 1.22
HOG 171201P00049000 P 12/01/17 49.0 1.21 1.43
HOG 171201P00049500 P 12/01/17 49.5 1.45 1.66
HOG 171201P00050000 P 12/01/17 50.0 1.66 1.96
HOG 171201P00050500 P 12/01/17 50.5 1.93 2.24
HOG 171201P00051000 P 12/01/17 51.0 2.23 2.54
HOG 171201P00051500 P 12/01/17 51.5 2.61 2.87
HOG 171201P00052000 P 12/01/17 52.0 2.91 3.55
HOG 171201P00052500 P 12/01/17 52.5 3.15 3.65
HOG 171201P00053000 P 12/01/17 53.0 3.40 4.05
HOG 171201P00054000 P 12/01/17 54.0 4.20 5.10
HOG 171201P00054500 P 12/01/17 54.5 5.00 5.40
HOG 171201P00055000 P 12/01/17 55.0 5.35 5.80
HOG 180119C00020000 C 01/19/18 20.0 28.50 30.50
HOG 180119C00022500 C 01/19/18 22.5 24.65 29.35
HOG 180119C00025000 C 01/19/18 25.0 23.65 25.90
HOG 180119C00027500 C 01/19/18 27.5 19.50 24.00
HOG 180119C00030000 C 01/19/18 30.0 18.95 20.10
HOG 180119C00032500 C 01/19/18 32.5 16.05 17.60
HOG 180119C00035000 C 01/19/18 35.0 13.95 14.95
HOG 180119C00037500 C 01/19/18 37.5 11.70 12.30
HOG 180119C00040000 C 01/19/18 40.0 9.55 10.00
HOG 180119C00042500 C 01/19/18 42.5 7.25 7.65
HOG 180119C00045000 C 01/19/18 45.0 5.05 5.30
HOG 180119C00047500 C 01/19/18 47.5 3.20 3.45
HOG 180119C00050000 C 01/19/18 50.0 1.81 2.00
HOG 180119C00052500 C 01/19/18 52.5 0.89 1.04
HOG 180119C00055000 C 01/19/18 55.0 0.40 0.47
HOG 180119C00057500 C 01/19/18 57.5 0.17 0.24
HOG 180119C00060000 C 01/19/18 60.0 0.06 0.12
HOG 180119C00062500 C 01/19/18 62.5 0.01 0.12
HOG 180119C00065000 C 01/19/18 65.0 0.00 0.07
HOG 180119C00067500 C 01/19/18 67.5 0.00 0.05
HOG 180119C00070000 C 01/19/18 70.0 0.00 0.04
HOG 180119C00072500 C 01/19/18 72.5 0.00 0.05
HOG 180119C00075000 C 01/19/18 75.0 0.00 0.04
HOG 180119C00080000 C 01/19/18 80.0 0.00 0.04
HOG 180119C00085000 C 01/19/18 85.0 0.00 0.03
HOG 180119C00090000 C 01/19/18 90.0 0.00 0.04
HOG 180119P00020000 P 01/19/18 20.0 0.00 0.04
HOG 180119P00022500 P 01/19/18 22.5 0.00 0.04
HOG 180119P00025000 P 01/19/18 25.0 0.00 0.05
HOG 180119P00027500 P 01/19/18 27.5 0.00 0.06
HOG 180119P00030000 P 01/19/18 30.0 0.00 0.07
HOG 180119P00032500 P 01/19/18 32.5 0.01 0.09
HOG 180119P00035000 P 01/19/18 35.0 0.05 0.13
HOG 180119P00037500 P 01/19/18 37.5 0.11 0.19
HOG 180119P00040000 P 01/19/18 40.0 0.22 0.33
HOG 180119P00042500 P 01/19/18 42.5 0.42 0.51
HOG 180119P00045000 P 01/19/18 45.0 0.78 0.85
HOG 180119P00047500 P 01/19/18 47.5 1.46 1.62
HOG 180119P00050000 P 01/19/18 50.0 2.57 2.77
HOG 180119P00052500 P 01/19/18 52.5 4.10 4.30
HOG 180119P00055000 P 01/19/18 55.0 5.95 6.35
HOG 180119P00057500 P 01/19/18 57.5 8.30 8.60
HOG 180119P00060000 P 01/19/18 60.0 10.50 11.30
HOG 180119P00062500 P 01/19/18 62.5 13.00 13.90
HOG 180119P00065000 P 01/19/18 65.0 15.15 16.35
HOG 180119P00067500 P 01/19/18 67.5 17.50 19.25
HOG 180119P00070000 P 01/19/18 70.0 19.70 21.80
HOG 180119P00072500 P 01/19/18 72.5 21.45 24.65
HOG 180119P00075000 P 01/19/18 75.0 24.80 26.65
HOG 180119P00080000 P 01/19/18 80.0 29.75 32.25
HOG 180119P00085000 P 01/19/18 85.0 34.70 37.65
HOG 180119P00090000 P 01/19/18 90.0 39.40 42.35
HOG 180216C00025000 C 02/16/18 25.0 23.00 26.25
HOG 180216C00027500 C 02/16/18 27.5 20.10 24.25
HOG 180216C00030000 C 02/16/18 30.0 18.70 20.15
HOG 180216C00032500 C 02/16/18 32.5 16.45 17.75
HOG 180216C00035000 C 02/16/18 35.0 13.90 15.30
HOG 180216C00037500 C 02/16/18 37.5 12.00 12.65
HOG 180216C00040000 C 02/16/18 40.0 9.65 10.15
HOG 180216C00042500 C 02/16/18 42.5 7.45 7.80
HOG 180216C00045000 C 02/16/18 45.0 5.50 5.80
HOG 180216C00047500 C 02/16/18 47.5 3.85 4.15
HOG 180216C00050000 C 02/16/18 50.0 2.43 2.73
HOG 180216C00052500 C 02/16/18 52.5 1.44 1.70
HOG 180216C00055000 C 02/16/18 55.0 0.80 1.00
HOG 180216C00057500 C 02/16/18 57.5 0.41 0.57
HOG 180216C00060000 C 02/16/18 60.0 0.20 0.33
HOG 180216C00062500 C 02/16/18 62.5 0.09 0.17
HOG 180216C00065000 C 02/16/18 65.0 0.04 0.11
HOG 180216C00070000 C 02/16/18 70.0 0.00 0.10
HOG 180216C00075000 C 02/16/18 75.0 0.00 0.06
HOG 180216C00080000 C 02/16/18 80.0 0.00 0.04
HOG 180216P00025000 P 02/16/18 25.0 0.00 0.09
HOG 180216P00027500 P 02/16/18 27.5 0.00 0.12
HOG 180216P00030000 P 02/16/18 30.0 0.05 0.15
HOG 180216P00032500 P 02/16/18 32.5 0.08 0.20
HOG 180216P00035000 P 02/16/18 35.0 0.17 0.28
HOG 180216P00037500 P 02/16/18 37.5 0.29 0.39
HOG 180216P00040000 P 02/16/18 40.0 0.50 0.59
HOG 180216P00042500 P 02/16/18 42.5 0.85 1.01
HOG 180216P00045000 P 02/16/18 45.0 1.39 1.53
HOG 180216P00047500 P 02/16/18 47.5 2.20 2.50
HOG 180216P00050000 P 02/16/18 50.0 3.35 3.60
HOG 180216P00052500 P 02/16/18 52.5 4.85 5.10
HOG 180216P00055000 P 02/16/18 55.0 6.70 6.95
HOG 180216P00057500 P 02/16/18 57.5 8.75 9.05
HOG 180216P00060000 P 02/16/18 60.0 11.00 11.35
HOG 180216P00062500 P 02/16/18 62.5 12.35 14.25
HOG 180216P00065000 P 02/16/18 65.0 15.10 16.65
HOG 180216P00070000 P 02/16/18 70.0 19.45 21.45
HOG 180216P00075000 P 02/16/18 75.0 24.15 27.60
HOG 180216P00080000 P 02/16/18 80.0 29.45 32.20
HOG 180518C00027500 C 05/18/18 27.5 19.95 24.25
HOG 180518C00030000 C 05/18/18 30.0 17.10 20.70
HOG 180518C00032500 C 05/18/18 32.5 14.70 19.35
HOG 180518C00035000 C 05/18/18 35.0 14.05 15.55
HOG 180518C00037500 C 05/18/18 37.5 11.70 13.30
HOG 180518C00040000 C 05/18/18 40.0 9.45 11.20
HOG 180518C00042500 C 05/18/18 42.5 7.45 9.35
HOG 180518C00045000 C 05/18/18 45.0 6.10 6.80
HOG 180518C00047500 C 05/18/18 47.5 4.75 5.20
HOG 180518C00050000 C 05/18/18 50.0 3.45 3.90
HOG 180518C00052500 C 05/18/18 52.5 2.30 2.83
HOG 180518C00055000 C 05/18/18 55.0 1.62 1.99
HOG 180518C00057500 C 05/18/18 57.5 1.07 1.39
HOG 180518C00060000 C 05/18/18 60.0 0.69 0.95
HOG 180518C00065000 C 05/18/18 65.0 0.22 0.44
HOG 180518P00027500 P 05/18/18 27.5 0.13 0.27
HOG 180518P00030000 P 05/18/18 30.0 0.20 0.36
HOG 180518P00032500 P 05/18/18 32.5 0.32 0.48
HOG 180518P00035000 P 05/18/18 35.0 0.50 0.67
HOG 180518P00037500 P 05/18/18 37.5 0.75 0.94
HOG 180518P00040000 P 05/18/18 40.0 1.12 1.34
HOG 180518P00042500 P 05/18/18 42.5 1.63 1.89
HOG 180518P00045000 P 05/18/18 45.0 2.33 2.62
HOG 180518P00047500 P 05/18/18 47.5 3.20 3.60
HOG 180518P00050000 P 05/18/18 50.0 4.40 4.80
HOG 180518P00052500 P 05/18/18 52.5 5.80 6.30
HOG 180518P00055000 P 05/18/18 55.0 6.75 8.65
HOG 180518P00057500 P 05/18/18 57.5 8.80 10.45
HOG 180518P00060000 P 05/18/18 60.0 10.90 12.65
HOG 180518P00065000 P 05/18/18 65.0 15.70 17.05
HOG 190118C00025000 C 01/18/19 25.0 22.10 26.80
HOG 190118C00027500 C 01/18/19 27.5 19.70 24.40
HOG 190118C00030000 C 01/18/19 30.0 17.50 22.00
HOG 190118C00032500 C 01/18/19 32.5 16.75 17.95
HOG 190118C00035000 C 01/18/19 35.0 14.55 15.70
HOG 190118C00037500 C 01/18/19 37.5 12.20 14.30
HOG 190118C00040000 C 01/18/19 40.0 10.70 11.65
HOG 190118C00042500 C 01/18/19 42.5 8.50 10.75
HOG 190118C00045000 C 01/18/19 45.0 7.65 8.15
HOG 190118C00047500 C 01/18/19 47.5 6.25 6.65
HOG 190118C00050000 C 01/18/19 50.0 5.00 5.35
HOG 190118C00052500 C 01/18/19 52.5 4.00 4.40
HOG 190118C00055000 C 01/18/19 55.0 3.00 3.65
HOG 190118C00057500 C 01/18/19 57.5 2.26 2.85
HOG 190118C00060000 C 01/18/19 60.0 1.74 1.98
HOG 190118C00062500 C 01/18/19 62.5 1.33 1.70
HOG 190118C00065000 C 01/18/19 65.0 0.98 1.33
HOG 190118C00067500 C 01/18/19 67.5 0.63 1.00
HOG 190118C00070000 C 01/18/19 70.0 0.45 0.94
HOG 190118C00072500 C 01/18/19 72.5 0.28 0.75
HOG 190118C00075000 C 01/18/19 75.0 0.18 0.58
HOG 190118C00080000 C 01/18/19 80.0 0.05 0.32
HOG 190118C00085000 C 01/18/19 85.0 0.05 0.34
HOG 190118C00090000 C 01/18/19 90.0 0.01 0.27
HOG 190118C00095000 C 01/18/19 95.0 0.00 0.19
HOG 190118P00025000 P 01/18/19 25.0 0.40 0.66
HOG 190118P00027500 P 01/18/19 27.5 0.57 0.79
HOG 190118P00030000 P 01/18/19 30.0 0.80 1.04
HOG 190118P00032500 P 01/18/19 32.5 1.10 1.41
HOG 190118P00035000 P 01/18/19 35.0 1.40 1.63
HOG 190118P00037500 P 01/18/19 37.5 1.81 2.09
HOG 190118P00040000 P 01/18/19 40.0 2.39 2.75
HOG 190118P00042500 P 01/18/19 42.5 3.10 3.50
HOG 190118P00045000 P 01/18/19 45.0 3.95 4.45
HOG 190118P00047500 P 01/18/19 47.5 5.15 5.55
HOG 190118P00050000 P 01/18/19 50.0 6.35 6.75
HOG 190118P00052500 P 01/18/19 52.5 7.75 8.15
HOG 190118P00055000 P 01/18/19 55.0 9.30 9.70
HOG 190118P00057500 P 01/18/19 57.5 11.00 11.45
HOG 190118P00060000 P 01/18/19 60.0 12.70 14.00
HOG 190118P00062500 P 01/18/19 62.5 14.55 16.10
HOG 190118P00065000 P 01/18/19 65.0 16.10 18.05
HOG 190118P00067500 P 01/18/19 67.5 18.50 20.50
HOG 190118P00070000 P 01/18/19 70.0 20.55 22.95
HOG 190118P00072500 P 01/18/19 72.5 22.80 25.15
HOG 190118P00075000 P 01/18/19 75.0 25.45 27.25
HOG 190118P00080000 P 01/18/19 80.0 29.10 33.40
HOG 190118P00085000 P 01/18/19 85.0 33.90 38.20
HOG 190118P00090000 P 01/18/19 90.0 38.70 43.20
HOG 190118P00095000 P 01/18/19 95.0 43.50 48.00
HOG 200117C00025000 C 01/17/20 25.0 22.15 26.80
HOG 200117C00027500 C 01/17/20 27.5 19.60 24.40
HOG 200117C00030000 C 01/17/20 30.0 19.15 21.05
HOG 200117C00032500 C 01/17/20 32.5 17.00 18.75
HOG 200117C00035000 C 01/17/20 35.0 14.90 17.00
HOG 200117C00037500 C 01/17/20 37.5 12.90 15.40
HOG 200117C00040000 C 01/17/20 40.0 11.20 13.80
HOG 200117C00042500 C 01/17/20 42.5 9.70 12.25
HOG 200117C00045000 C 01/17/20 45.0 8.30 10.40
HOG 200117C00047500 C 01/17/20 47.5 7.00 9.15
HOG 200117C00050000 C 01/17/20 50.0 5.85 8.05
HOG 200117C00052500 C 01/17/20 52.5 5.20 6.90
HOG 200117C00055000 C 01/17/20 55.0 3.90 6.00
HOG 200117C00060000 C 01/17/20 60.0 2.46 4.65
HOG 200117C00065000 C 01/17/20 65.0 1.70 3.20
HOG 200117P00025000 P 01/17/20 25.0 0.71 1.68
HOG 200117P00027500 P 01/17/20 27.5 1.00 1.75
HOG 200117P00030000 P 01/17/20 30.0 1.40 2.53
HOG 200117P00032500 P 01/17/20 32.5 1.80 3.05
HOG 200117P00035000 P 01/17/20 35.0 2.33 3.80
HOG 200117P00037500 P 01/17/20 37.5 2.98 4.60
HOG 200117P00040000 P 01/17/20 40.0 3.85 5.40
HOG 200117P00042500 P 01/17/20 42.5 4.65 6.40
HOG 200117P00045000 P 01/17/20 45.0 5.65 7.55
HOG 200117P00047500 P 01/17/20 47.5 6.80 8.70
HOG 200117P00050000 P 01/17/20 50.0 8.00 10.10
HOG 200117P00052500 P 01/17/20 52.5 9.35 11.60
HOG 200117P00055000 P 01/17/20 55.0 10.90 13.15
HOG 200117P00060000 P 01/17/20 60.0 14.20 16.55
HOG 200117P00065000 P 01/17/20 65.0 17.55 20.30

OPRA data is delayed 15 minutes.