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 (2016-07-22)Premium Content

Interoil Corporation (IOC)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOC 160930C00041500 C 09/30/16 41.5 6.50 10.15
IOC 160930C00042000 C 09/30/16 42.0 6.10 9.70
IOC 160930C00042500 C 09/30/16 42.5 5.50 9.20
IOC 160930C00043000 C 09/30/16 43.0 5.10 8.70
IOC 160930C00043500 C 09/30/16 43.5 4.50 8.20
IOC 160930C00044000 C 09/30/16 44.0 4.10 7.65
IOC 160930C00044500 C 09/30/16 44.5 3.50 7.15
IOC 160930C00045000 C 09/30/16 45.0 3.10 6.70
IOC 160930C00045500 C 09/30/16 45.5 2.50 6.10
IOC 160930C00046000 C 09/30/16 46.0 2.10 5.50
IOC 160930C00046500 C 09/30/16 46.5 1.50 5.00
IOC 160930C00047000 C 09/30/16 47.0 1.94 4.50
IOC 160930C00047500 C 09/30/16 47.5 0.50 4.75
IOC 160930C00048000 C 09/30/16 48.0 0.10 4.70
IOC 160930C00048500 C 09/30/16 48.5 0.05 4.75
IOC 160930C00049000 C 09/30/16 49.0 0.05 3.55
IOC 160930C00049500 C 09/30/16 49.5 0.05 2.30
IOC 160930C00050000 C 09/30/16 50.0 0.00 1.64
IOC 160930C00050500 C 09/30/16 50.5 0.00 1.05
IOC 160930C00051000 C 09/30/16 51.0 0.00 0.61
IOC 160930C00051500 C 09/30/16 51.5 0.00 0.61
IOC 160930C00052000 C 09/30/16 52.0 0.00 0.61
IOC 160930C00052500 C 09/30/16 52.5 0.00 4.75
IOC 160930C00053000 C 09/30/16 53.0 0.00 4.75
IOC 160930C00053500 C 09/30/16 53.5 0.00 4.75
IOC 160930C00054000 C 09/30/16 54.0 0.00 0.61
IOC 160930C00054500 C 09/30/16 54.5 0.00 0.50
IOC 160930C00055000 C 09/30/16 55.0 0.00 4.75
IOC 160930C00055500 C 09/30/16 55.5 0.00 4.75
IOC 160930C00056000 C 09/30/16 56.0 0.00 4.75
IOC 160930C00056500 C 09/30/16 56.5 0.00 0.50
IOC 160930C00057000 C 09/30/16 57.0 0.00 4.75
IOC 160930C00057500 C 09/30/16 57.5 0.00 4.75
IOC 160930P00041500 P 09/30/16 41.5 0.00 4.75
IOC 160930P00042000 P 09/30/16 42.0 0.00 0.50
IOC 160930P00042500 P 09/30/16 42.5 0.00 0.75
IOC 160930P00043000 P 09/30/16 43.0 0.00 0.50
IOC 160930P00043500 P 09/30/16 43.5 0.00 0.50
IOC 160930P00044000 P 09/30/16 44.0 0.00 0.80
IOC 160930P00044500 P 09/30/16 44.5 0.00 1.10
IOC 160930P00045000 P 09/30/16 45.0 0.10 0.60
IOC 160930P00045500 P 09/30/16 45.5 0.30 1.00
IOC 160930P00046000 P 09/30/16 46.0 0.35 3.15
IOC 160930P00046500 P 09/30/16 46.5 0.40 1.59
IOC 160930P00047000 P 09/30/16 47.0 0.50 2.00
IOC 160930P00047500 P 09/30/16 47.5 1.60 2.74
IOC 160930P00048000 P 09/30/16 48.0 1.80 2.70
IOC 160930P00048500 P 09/30/16 48.5 2.00 4.85
IOC 160930P00049000 P 09/30/16 49.0 2.20 4.90
IOC 160930P00049500 P 09/30/16 49.5 2.40 4.90
IOC 160930P00050000 P 09/30/16 50.0 3.40 5.00
IOC 160930P00050500 P 09/30/16 50.5 3.35 5.40
IOC 160930P00051000 P 09/30/16 51.0 3.85 6.00
IOC 160930P00051500 P 09/30/16 51.5 4.35 6.40
IOC 160930P00052000 P 09/30/16 52.0 4.85 7.00
IOC 160930P00052500 P 09/30/16 52.5 5.35 7.40
IOC 160930P00053000 P 09/30/16 53.0 5.85 8.00
IOC 160930P00053500 P 09/30/16 53.5 6.30 8.40
IOC 160930P00054000 P 09/30/16 54.0 6.85 9.00
IOC 160930P00054500 P 09/30/16 54.5 7.35 9.40
IOC 160930P00055000 P 09/30/16 55.0 7.85 10.00
IOC 160930P00055500 P 09/30/16 55.5 8.35 10.40
IOC 160930P00056000 P 09/30/16 56.0 8.85 11.00
IOC 160930P00056500 P 09/30/16 56.5 9.30 11.40
IOC 160930P00057000 P 09/30/16 57.0 9.85 12.00
IOC 160930P00057500 P 09/30/16 57.5 10.30 12.40
IOC 161007C00042000 C 10/07/16 42.0 6.10 9.65
IOC 161007C00042500 C 10/07/16 42.5 5.50 9.05
IOC 161007C00043000 C 10/07/16 43.0 5.10 8.70
IOC 161007C00043500 C 10/07/16 43.5 4.50 8.10
IOC 161007C00044000 C 10/07/16 44.0 4.10 7.70
IOC 161007C00044500 C 10/07/16 44.5 3.50 7.10
IOC 161007C00045000 C 10/07/16 45.0 3.10 6.70
IOC 161007C00045500 C 10/07/16 45.5 2.50 6.05
IOC 161007C00046000 C 10/07/16 46.0 2.10 5.70
IOC 161007C00046500 C 10/07/16 46.5 1.50 5.10
IOC 161007C00047000 C 10/07/16 47.0 1.10 4.90
IOC 161007C00047500 C 10/07/16 47.5 0.50 4.70
IOC 161007C00048000 C 10/07/16 48.0 0.10 4.70
IOC 161007C00048500 C 10/07/16 48.5 0.05 4.70
IOC 161007C00049000 C 10/07/16 49.0 0.05 1.60
IOC 161007C00049500 C 10/07/16 49.5 0.05 1.00
IOC 161007C00050000 C 10/07/16 50.0 0.05 1.45
IOC 161007C00050500 C 10/07/16 50.5 0.00 0.97
IOC 161007C00051000 C 10/07/16 51.0 0.00 0.25
IOC 161007C00051500 C 10/07/16 51.5 0.00 0.61
IOC 161007C00052000 C 10/07/16 52.0 0.00 4.75
IOC 161007C00052500 C 10/07/16 52.5 0.00 4.75
IOC 161007C00053000 C 10/07/16 53.0 0.00 4.75
IOC 161007C00053500 C 10/07/16 53.5 0.00 4.75
IOC 161007C00054000 C 10/07/16 54.0 0.00 4.75
IOC 161007C00054500 C 10/07/16 54.5 0.00 4.75
IOC 161007C00055000 C 10/07/16 55.0 0.00 4.75
IOC 161007C00055500 C 10/07/16 55.5 0.00 4.75
IOC 161007C00056000 C 10/07/16 56.0 0.00 4.75
IOC 161007C00056500 C 10/07/16 56.5 0.00 4.75
IOC 161007C00057000 C 10/07/16 57.0 0.00 4.75
IOC 161007C00057500 C 10/07/16 57.5 0.00 4.75
IOC 161007P00042000 P 10/07/16 42.0 0.00 0.85
IOC 161007P00042500 P 10/07/16 42.5 0.00 0.90
IOC 161007P00043000 P 10/07/16 43.0 0.00 0.95
IOC 161007P00043500 P 10/07/16 43.5 0.00 1.62
IOC 161007P00044000 P 10/07/16 44.0 0.00 1.85
IOC 161007P00044500 P 10/07/16 44.5 0.00 1.50
IOC 161007P00045000 P 10/07/16 45.0 0.00 1.65
IOC 161007P00045500 P 10/07/16 45.5 0.00 2.90
IOC 161007P00046000 P 10/07/16 46.0 0.25 3.75
IOC 161007P00046500 P 10/07/16 46.5 0.50 4.50
IOC 161007P00047000 P 10/07/16 47.0 0.75 4.90
IOC 161007P00047500 P 10/07/16 47.5 1.00 4.85
IOC 161007P00048000 P 10/07/16 48.0 1.46 4.90
IOC 161007P00048500 P 10/07/16 48.5 1.90 4.90
IOC 161007P00049000 P 10/07/16 49.0 2.46 4.90
IOC 161007P00049500 P 10/07/16 49.5 2.91 5.00
IOC 161007P00050000 P 10/07/16 50.0 3.45 5.60
IOC 161007P00050500 P 10/07/16 50.5 3.90 6.00
IOC 161007P00051000 P 10/07/16 51.0 4.45 6.60
IOC 161007P00051500 P 10/07/16 51.5 4.90 7.00
IOC 161007P00052000 P 10/07/16 52.0 5.45 7.60
IOC 161007P00052500 P 10/07/16 52.5 5.95 8.00
IOC 161007P00053000 P 10/07/16 53.0 6.45 8.60
IOC 161007P00053500 P 10/07/16 53.5 6.90 9.00
IOC 161007P00054000 P 10/07/16 54.0 7.45 9.60
IOC 161007P00054500 P 10/07/16 54.5 7.95 10.00
IOC 161007P00055000 P 10/07/16 55.0 8.45 10.60
IOC 161007P00055500 P 10/07/16 55.5 8.90 11.00
IOC 161007P00056000 P 10/07/16 56.0 9.45 11.60
IOC 161007P00056500 P 10/07/16 56.5 9.90 12.00
IOC 161007P00057000 P 10/07/16 57.0 10.45 12.60
IOC 161007P00057500 P 10/07/16 57.5 10.95 13.00
IOC 161014C00042000 C 10/14/16 42.0 6.10 9.65
IOC 161014C00042500 C 10/14/16 42.5 5.50 9.05
IOC 161014C00043000 C 10/14/16 43.0 5.10 8.65
IOC 161014C00043500 C 10/14/16 43.5 4.50 8.10
IOC 161014C00044000 C 10/14/16 44.0 4.10 7.60
IOC 161014C00044500 C 10/14/16 44.5 3.50 7.10
IOC 161014C00045000 C 10/14/16 45.0 3.10 6.70
IOC 161014C00045500 C 10/14/16 45.5 2.50 6.05
IOC 161014C00046000 C 10/14/16 46.0 2.10 5.70
IOC 161014C00046500 C 10/14/16 46.5 1.50 5.10
IOC 161014C00047000 C 10/14/16 47.0 1.10 4.90
IOC 161014C00047500 C 10/14/16 47.5 0.50 4.75
IOC 161014C00048000 C 10/14/16 48.0 2.40 3.35
IOC 161014C00048500 C 10/14/16 48.5 1.00 2.82
IOC 161014C00049000 C 10/14/16 49.0 0.80 1.50
IOC 161014C00049500 C 10/14/16 49.5 0.05 1.00
IOC 161014C00050000 C 10/14/16 50.0 0.00 1.39
IOC 161014C00050500 C 10/14/16 50.5 0.00 0.35
IOC 161014C00051000 C 10/14/16 51.0 0.00 0.30
IOC 161014C00051500 C 10/14/16 51.5 0.00 0.62
IOC 161014C00052000 C 10/14/16 52.0 0.00 0.61
IOC 161014C00052500 C 10/14/16 52.5 0.00 4.75
IOC 161014C00053000 C 10/14/16 53.0 0.00 4.75
IOC 161014C00053500 C 10/14/16 53.5 0.00 4.75
IOC 161014C00054000 C 10/14/16 54.0 0.00 4.75
IOC 161014C00054500 C 10/14/16 54.5 0.00 4.75
IOC 161014C00055000 C 10/14/16 55.0 0.00 4.75
IOC 161014C00055500 C 10/14/16 55.5 0.00 4.75
IOC 161014C00056000 C 10/14/16 56.0 0.00 4.75
IOC 161014C00056500 C 10/14/16 56.5 0.00 4.75
IOC 161014C00057000 C 10/14/16 57.0 0.00 4.75
IOC 161014C00057500 C 10/14/16 57.5 0.00 4.75
IOC 161014P00042000 P 10/14/16 42.0 0.00 1.00
IOC 161014P00042500 P 10/14/16 42.5 0.00 1.00
IOC 161014P00043000 P 10/14/16 43.0 0.00 1.67
IOC 161014P00043500 P 10/14/16 43.5 0.00 1.85
IOC 161014P00044000 P 10/14/16 44.0 0.00 2.05
IOC 161014P00044500 P 10/14/16 44.5 0.00 2.47
IOC 161014P00045000 P 10/14/16 45.0 0.00 2.30
IOC 161014P00045500 P 10/14/16 45.5 0.01 2.95
IOC 161014P00046000 P 10/14/16 46.0 0.05 3.65
IOC 161014P00046500 P 10/14/16 46.5 0.10 4.65
IOC 161014P00047000 P 10/14/16 47.0 2.00 4.85
IOC 161014P00047500 P 10/14/16 47.5 1.10 4.90
IOC 161014P00048000 P 10/14/16 48.0 1.50 4.85
IOC 161014P00048500 P 10/14/16 48.5 2.07 4.90
IOC 161014P00049000 P 10/14/16 49.0 2.50 4.90
IOC 161014P00049500 P 10/14/16 49.5 3.05 4.90
IOC 161014P00050000 P 10/14/16 50.0 3.50 5.20
IOC 161014P00050500 P 10/14/16 50.5 4.05 5.80
IOC 161014P00051000 P 10/14/16 51.0 4.50 6.40
IOC 161014P00051500 P 10/14/16 51.5 5.05 7.00
IOC 161014P00052000 P 10/14/16 52.0 5.50 7.60
IOC 161014P00052500 P 10/14/16 52.5 6.05 8.00
IOC 161014P00053000 P 10/14/16 53.0 6.50 8.60
IOC 161014P00053500 P 10/14/16 53.5 7.05 9.00
IOC 161014P00054000 P 10/14/16 54.0 7.50 9.60
IOC 161014P00054500 P 10/14/16 54.5 8.05 10.00
IOC 161014P00055000 P 10/14/16 55.0 8.50 10.60
IOC 161014P00055500 P 10/14/16 55.5 9.05 11.00
IOC 161014P00056000 P 10/14/16 56.0 9.50 11.60
IOC 161014P00056500 P 10/14/16 56.5 10.05 12.00
IOC 161014P00057000 P 10/14/16 57.0 10.50 12.60
IOC 161014P00057500 P 10/14/16 57.5 11.05 13.00
IOC 161021C00002500 C 10/21/16 2.5 46.10 48.95
IOC 161021C00005000 C 10/21/16 5.0 43.50 46.45
IOC 161021C00007500 C 10/21/16 7.5 41.10 43.95
IOC 161021C00010000 C 10/21/16 10.0 38.50 41.45
IOC 161021C00012500 C 10/21/16 12.5 36.10 38.95
IOC 161021C00015000 C 10/21/16 15.0 33.50 36.45
IOC 161021C00017500 C 10/21/16 17.5 31.10 33.95
IOC 161021C00020000 C 10/21/16 20.0 28.50 31.45
IOC 161021C00022500 C 10/21/16 22.5 26.10 28.95
IOC 161021C00025000 C 10/21/16 25.0 23.50 26.45
IOC 161021C00027500 C 10/21/16 27.5 21.10 23.95
IOC 161021C00030000 C 10/21/16 30.0 18.50 21.45
IOC 161021C00032500 C 10/21/16 32.5 16.10 18.95
IOC 161021C00035000 C 10/21/16 35.0 13.50 16.45
IOC 161021C00037500 C 10/21/16 37.5 11.10 13.95
IOC 161021C00040000 C 10/21/16 40.0 8.50 11.55
IOC 161021C00042000 C 10/21/16 42.0 6.50 9.75
IOC 161021C00042500 C 10/21/16 42.5 6.10 9.15
IOC 161021C00043000 C 10/21/16 43.0 5.50 8.80
IOC 161021C00043500 C 10/21/16 43.5 5.10 8.15
IOC 161021C00044000 C 10/21/16 44.0 4.55 7.80
IOC 161021C00044500 C 10/21/16 44.5 4.10 7.15
IOC 161021C00045000 C 10/21/16 45.0 3.50 6.80
IOC 161021C00045500 C 10/21/16 45.5 3.10 6.20
IOC 161021C00046000 C 10/21/16 46.0 2.50 5.80
IOC 161021C00046500 C 10/21/16 46.5 2.10 5.20
IOC 161021C00047000 C 10/21/16 47.0 1.50 4.85
IOC 161021C00047500 C 10/21/16 47.5 1.10 4.75
IOC 161021C00048000 C 10/21/16 48.0 0.50 4.70
IOC 161021C00048500 C 10/21/16 48.5 0.10 4.75
IOC 161021C00049000 C 10/21/16 49.0 0.90 4.50
IOC 161021C00049500 C 10/21/16 49.5 0.30 4.50
IOC 161021C00050000 C 10/21/16 50.0 0.10 0.68
IOC 161021C00050500 C 10/21/16 50.5 0.00 4.50
IOC 161021C00051000 C 10/21/16 51.0 0.00 0.50
IOC 161021C00051500 C 10/21/16 51.5 0.00 0.50
IOC 161021C00052000 C 10/21/16 52.0 0.00 0.50
IOC 161021C00052500 C 10/21/16 52.5 0.00 4.75
IOC 161021C00053000 C 10/21/16 53.0 0.00 0.50
IOC 161021C00053500 C 10/21/16 53.5 0.00 0.50
IOC 161021C00054000 C 10/21/16 54.0 0.00 0.61
IOC 161021C00054500 C 10/21/16 54.5 0.00 0.20
IOC 161021C00055000 C 10/21/16 55.0 0.00 4.75
IOC 161021C00055500 C 10/21/16 55.5 0.00 4.50
IOC 161021C00056000 C 10/21/16 56.0 0.00 4.50
IOC 161021C00056500 C 10/21/16 56.5 0.00 4.50
IOC 161021C00057500 C 10/21/16 57.5 0.00 4.75
IOC 161021C00060000 C 10/21/16 60.0 0.00 4.75
IOC 161021C00065000 C 10/21/16 65.0 0.00 4.75
IOC 161021C00070000 C 10/21/16 70.0 0.00 4.75
IOC 161021C00075000 C 10/21/16 75.0 0.00 4.75
IOC 161021C00080000 C 10/21/16 80.0 0.00 4.75
IOC 161021C00085000 C 10/21/16 85.0 0.00 4.75
IOC 161021C00090000 C 10/21/16 90.0 0.00 4.75
IOC 161021C00095000 C 10/21/16 95.0 0.00 4.75
IOC 161021P00002500 P 10/21/16 2.5 0.00 4.75
IOC 161021P00005000 P 10/21/16 5.0 0.00 4.75
IOC 161021P00007500 P 10/21/16 7.5 0.00 4.75
IOC 161021P00010000 P 10/21/16 10.0 0.00 4.75
IOC 161021P00012500 P 10/21/16 12.5 0.00 4.75
IOC 161021P00015000 P 10/21/16 15.0 0.00 0.01
IOC 161021P00017500 P 10/21/16 17.5 0.00 0.01
IOC 161021P00020000 P 10/21/16 20.0 0.00 0.01
IOC 161021P00022500 P 10/21/16 22.5 0.00 0.02
IOC 161021P00025000 P 10/21/16 25.0 0.00 0.02
IOC 161021P00027500 P 10/21/16 27.5 0.00 0.02
IOC 161021P00030000 P 10/21/16 30.0 0.00 0.03
IOC 161021P00032500 P 10/21/16 32.5 0.00 0.05
IOC 161021P00035000 P 10/21/16 35.0 0.00 0.06
IOC 161021P00037500 P 10/21/16 37.5 0.00 0.10
IOC 161021P00040000 P 10/21/16 40.0 0.00 0.55
IOC 161021P00042000 P 10/21/16 42.0 0.00 0.84
IOC 161021P00042500 P 10/21/16 42.5 0.03 0.20
IOC 161021P00043000 P 10/21/16 43.0 0.00 4.50
IOC 161021P00043500 P 10/21/16 43.5 0.00 4.50
IOC 161021P00044000 P 10/21/16 44.0 0.00 4.50
IOC 161021P00044500 P 10/21/16 44.5 0.00 4.75
IOC 161021P00045000 P 10/21/16 45.0 0.65 1.80
IOC 161021P00045500 P 10/21/16 45.5 0.05 4.70
IOC 161021P00046000 P 10/21/16 46.0 0.05 4.75
IOC 161021P00046500 P 10/21/16 46.5 0.07 4.75
IOC 161021P00047000 P 10/21/16 47.0 2.00 4.80
IOC 161021P00047500 P 10/21/16 47.5 0.60 4.90
IOC 161021P00048000 P 10/21/16 48.0 1.10 4.90
IOC 161021P00048500 P 10/21/16 48.5 1.55 4.90
IOC 161021P00049000 P 10/21/16 49.0 2.21 4.90
IOC 161021P00049500 P 10/21/16 49.5 2.55 5.20
IOC 161021P00050000 P 10/21/16 50.0 3.10 6.00
IOC 161021P00050500 P 10/21/16 50.5 3.55 6.00
IOC 161021P00051000 P 10/21/16 51.0 4.10 6.40
IOC 161021P00051500 P 10/21/16 51.5 4.55 7.00
IOC 161021P00052000 P 10/21/16 52.0 5.10 7.60
IOC 161021P00052500 P 10/21/16 52.5 5.35 8.00
IOC 161021P00053000 P 10/21/16 53.0 6.10 8.60
IOC 161021P00053500 P 10/21/16 53.5 6.50 9.00
IOC 161021P00054000 P 10/21/16 54.0 7.10 9.60
IOC 161021P00054500 P 10/21/16 54.5 7.50 10.00
IOC 161021P00055000 P 10/21/16 55.0 7.70 10.60
IOC 161021P00055500 P 10/21/16 55.5 8.50 11.00
IOC 161021P00056000 P 10/21/16 56.0 9.10 11.60
IOC 161021P00056500 P 10/21/16 56.5 9.50 12.00
IOC 161021P00057500 P 10/21/16 57.5 10.30 13.00
IOC 161021P00060000 P 10/21/16 60.0 12.80 15.60
IOC 161021P00065000 P 10/21/16 65.0 17.80 20.60
IOC 161021P00070000 P 10/21/16 70.0 22.85 25.60
IOC 161021P00075000 P 10/21/16 75.0 27.80 30.60
IOC 161021P00080000 P 10/21/16 80.0 32.85 35.60
IOC 161021P00085000 P 10/21/16 85.0 37.85 40.60
IOC 161021P00090000 P 10/21/16 90.0 42.85 45.60
IOC 161021P00095000 P 10/21/16 95.0 47.70 50.60
IOC 161028C00042000 C 10/28/16 42.0 6.10 9.70
IOC 161028C00042500 C 10/28/16 42.5 5.50 9.10
IOC 161028C00043000 C 10/28/16 43.0 5.10 8.70
IOC 161028C00043500 C 10/28/16 43.5 4.50 8.20
IOC 161028C00044000 C 10/28/16 44.0 4.10 7.65
IOC 161028C00044500 C 10/28/16 44.5 3.50 7.20
IOC 161028C00045000 C 10/28/16 45.0 3.10 6.70
IOC 161028C00045500 C 10/28/16 45.5 2.50 6.15
IOC 161028C00046000 C 10/28/16 46.0 2.10 5.70
IOC 161028C00046500 C 10/28/16 46.5 1.50 5.20
IOC 161028C00047000 C 10/28/16 47.0 1.10 4.90
IOC 161028C00047500 C 10/28/16 47.5 0.50 4.75
IOC 161028C00048000 C 10/28/16 48.0 0.10 4.75
IOC 161028C00048500 C 10/28/16 48.5 0.05 4.75
IOC 161028C00049000 C 10/28/16 49.0 0.05 3.45
IOC 161028C00049500 C 10/28/16 49.5 0.30 1.93
IOC 161028C00050000 C 10/28/16 50.0 0.10 0.94
IOC 161028C00050500 C 10/28/16 50.5 0.00 0.93
IOC 161028C00051000 C 10/28/16 51.0 0.00 0.50
IOC 161028C00051500 C 10/28/16 51.5 0.00 0.50
IOC 161028C00052000 C 10/28/16 52.0 0.00 0.50
IOC 161028C00052500 C 10/28/16 52.5 0.00 0.50
IOC 161028C00053000 C 10/28/16 53.0 0.00 0.55
IOC 161028C00053500 C 10/28/16 53.5 0.00 0.50
IOC 161028C00054000 C 10/28/16 54.0 0.00 0.50
IOC 161028C00054500 C 10/28/16 54.5 0.00 0.50
IOC 161028C00055000 C 10/28/16 55.0 0.00 0.55
IOC 161028C00055500 C 10/28/16 55.5 0.00 0.50
IOC 161028C00056000 C 10/28/16 56.0 0.00 0.50
IOC 161028C00056500 C 10/28/16 56.5 0.00 0.55
IOC 161028C00057000 C 10/28/16 57.0 0.00 0.55
IOC 161028C00057500 C 10/28/16 57.5 0.00 0.50
IOC 161028P00042000 P 10/28/16 42.0 0.00 0.65
IOC 161028P00042500 P 10/28/16 42.5 0.00 0.90
IOC 161028P00043000 P 10/28/16 43.0 0.00 1.05
IOC 161028P00043500 P 10/28/16 43.5 0.00 1.35
IOC 161028P00044000 P 10/28/16 44.0 0.00 1.70
IOC 161028P00044500 P 10/28/16 44.5 0.00 2.05
IOC 161028P00045000 P 10/28/16 45.0 0.01 2.70
IOC 161028P00045500 P 10/28/16 45.5 0.05 3.15
IOC 161028P00046000 P 10/28/16 46.0 0.05 3.70
IOC 161028P00046500 P 10/28/16 46.5 0.05 4.25
IOC 161028P00047000 P 10/28/16 47.0 0.50 4.85
IOC 161028P00047500 P 10/28/16 47.5 1.10 4.85
IOC 161028P00048000 P 10/28/16 48.0 1.52 4.90
IOC 161028P00048500 P 10/28/16 48.5 2.09 4.90
IOC 161028P00049000 P 10/28/16 49.0 2.50 4.90
IOC 161028P00049500 P 10/28/16 49.5 3.05 5.20
IOC 161028P00050000 P 10/28/16 50.0 3.50 5.60
IOC 161028P00050500 P 10/28/16 50.5 4.05 6.00
IOC 161028P00051000 P 10/28/16 51.0 4.55 6.60
IOC 161028P00051500 P 10/28/16 51.5 5.05 7.00
IOC 161028P00052000 P 10/28/16 52.0 5.50 7.60
IOC 161028P00052500 P 10/28/16 52.5 6.05 8.00
IOC 161028P00053000 P 10/28/16 53.0 6.55 8.60
IOC 161028P00053500 P 10/28/16 53.5 7.05 9.00
IOC 161028P00054000 P 10/28/16 54.0 7.55 9.60
IOC 161028P00054500 P 10/28/16 54.5 8.05 10.00
IOC 161028P00055000 P 10/28/16 55.0 8.50 10.60
IOC 161028P00055500 P 10/28/16 55.5 9.05 11.00
IOC 161028P00056000 P 10/28/16 56.0 9.55 11.60
IOC 161028P00056500 P 10/28/16 56.5 10.05 12.00
IOC 161028P00057000 P 10/28/16 57.0 10.50 12.60
IOC 161028P00057500 P 10/28/16 57.5 11.05 13.00
IOC 161104C00042000 C 11/04/16 42.0 6.10 9.70
IOC 161104C00042500 C 11/04/16 42.5 5.50 9.20
IOC 161104C00043000 C 11/04/16 43.0 5.10 8.70
IOC 161104C00043500 C 11/04/16 43.5 4.50 8.20
IOC 161104C00044000 C 11/04/16 44.0 4.10 7.65
IOC 161104C00044500 C 11/04/16 44.5 3.50 7.15
IOC 161104C00045000 C 11/04/16 45.0 3.10 6.70
IOC 161104C00045500 C 11/04/16 45.5 2.50 6.20
IOC 161104C00046000 C 11/04/16 46.0 2.10 5.65
IOC 161104C00046500 C 11/04/16 46.5 1.50 5.20
IOC 161104C00047000 C 11/04/16 47.0 1.10 4.90
IOC 161104C00047500 C 11/04/16 47.5 0.50 4.70
IOC 161104C00048000 C 11/04/16 48.0 0.10 4.75
IOC 161104C00048500 C 11/04/16 48.5 0.05 4.70
IOC 161104C00049000 C 11/04/16 49.0 0.05 3.40
IOC 161104C00049500 C 11/04/16 49.5 0.05 1.94
IOC 161104C00050000 C 11/04/16 50.0 0.00 0.50
IOC 161104C00050500 C 11/04/16 50.5 0.00 0.87
IOC 161104C00051000 C 11/04/16 51.0 0.00 0.50
IOC 161104C00051500 C 11/04/16 51.5 0.00 0.50
IOC 161104C00052000 C 11/04/16 52.0 0.00 0.50
IOC 161104C00052500 C 11/04/16 52.5 0.00 0.50
IOC 161104C00053000 C 11/04/16 53.0 0.00 0.50
IOC 161104C00053500 C 11/04/16 53.5 0.00 0.50
IOC 161104C00054000 C 11/04/16 54.0 0.00 0.50
IOC 161104C00054500 C 11/04/16 54.5 0.00 0.50
IOC 161104C00055000 C 11/04/16 55.0 0.00 0.50
IOC 161104C00055500 C 11/04/16 55.5 0.00 0.55
IOC 161104C00056000 C 11/04/16 56.0 0.00 0.50
IOC 161104C00056500 C 11/04/16 56.5 0.00 0.50
IOC 161104C00057000 C 11/04/16 57.0 0.00 0.50
IOC 161104C00057500 C 11/04/16 57.5 0.00 0.50
IOC 161104P00042000 P 11/04/16 42.0 0.00 0.80
IOC 161104P00042500 P 11/04/16 42.5 0.00 0.95
IOC 161104P00043000 P 11/04/16 43.0 0.00 1.25
IOC 161104P00043500 P 11/04/16 43.5 0.00 1.45
IOC 161104P00044000 P 11/04/16 44.0 0.00 1.80
IOC 161104P00044500 P 11/04/16 44.5 0.00 2.15
IOC 161104P00045000 P 11/04/16 45.0 0.05 4.70
IOC 161104P00045500 P 11/04/16 45.5 0.05 3.15
IOC 161104P00046000 P 11/04/16 46.0 0.05 3.80
IOC 161104P00046500 P 11/04/16 46.5 0.10 4.35
IOC 161104P00047000 P 11/04/16 47.0 0.51 4.85
IOC 161104P00047500 P 11/04/16 47.5 1.11 4.90
IOC 161104P00048000 P 11/04/16 48.0 1.50 4.90
IOC 161104P00048500 P 11/04/16 48.5 2.10 4.90
IOC 161104P00049000 P 11/04/16 49.0 2.50 4.90
IOC 161104P00049500 P 11/04/16 49.5 3.05 4.90
IOC 161104P00050000 P 11/04/16 50.0 3.55 5.20
IOC 161104P00050500 P 11/04/16 50.5 4.05 5.60
IOC 161104P00051000 P 11/04/16 51.0 4.50 6.00
IOC 161104P00051500 P 11/04/16 51.5 5.05 6.40
IOC 161104P00052000 P 11/04/16 52.0 5.50 7.00
IOC 161104P00052500 P 11/04/16 52.5 6.05 7.40
IOC 161104P00053000 P 11/04/16 53.0 6.50 8.00
IOC 161104P00053500 P 11/04/16 53.5 7.05 8.40
IOC 161104P00054000 P 11/04/16 54.0 7.50 9.00
IOC 161104P00054500 P 11/04/16 54.5 8.05 9.40
IOC 161104P00055000 P 11/04/16 55.0 8.50 10.00
IOC 161104P00055500 P 11/04/16 55.5 9.05 10.40
IOC 161104P00056000 P 11/04/16 56.0 9.50 11.00
IOC 161104P00056500 P 11/04/16 56.5 10.05 11.40
IOC 161104P00057000 P 11/04/16 57.0 10.50 12.00
IOC 161104P00057500 P 11/04/16 57.5 11.05 12.40
IOC 161118C00002500 C 11/18/16 2.5 45.50 48.95
IOC 161118C00005000 C 11/18/16 5.0 43.10 46.45
IOC 161118C00007500 C 11/18/16 7.5 40.50 43.95
IOC 161118C00010000 C 11/18/16 10.0 38.10 41.45
IOC 161118C00012500 C 11/18/16 12.5 35.50 38.95
IOC 161118C00015000 C 11/18/16 15.0 33.10 36.45
IOC 161118C00017500 C 11/18/16 17.5 30.50 33.95
IOC 161118C00020000 C 11/18/16 20.0 28.10 31.45
IOC 161118C00022500 C 11/18/16 22.5 25.50 28.95
IOC 161118C00025000 C 11/18/16 25.0 23.10 26.45
IOC 161118C00027500 C 11/18/16 27.5 20.50 23.95
IOC 161118C00030000 C 11/18/16 30.0 18.10 21.45
IOC 161118C00032500 C 11/18/16 32.5 15.50 18.95
IOC 161118C00035000 C 11/18/16 35.0 13.10 16.45
IOC 161118C00037500 C 11/18/16 37.5 10.50 13.95
IOC 161118C00040000 C 11/18/16 40.0 8.10 11.60
IOC 161118C00042500 C 11/18/16 42.5 5.50 9.20
IOC 161118C00045000 C 11/18/16 45.0 3.10 6.75
IOC 161118C00047500 C 11/18/16 47.5 2.62 3.95
IOC 161118C00050000 C 11/18/16 50.0 0.00 0.60
IOC 161118C00052500 C 11/18/16 52.5 0.00 0.50
IOC 161118C00055000 C 11/18/16 55.0 0.00 0.50
IOC 161118C00057500 C 11/18/16 57.5 0.00 0.61
IOC 161118C00060000 C 11/18/16 60.0 0.00 4.50
IOC 161118C00065000 C 11/18/16 65.0 0.00 4.50
IOC 161118C00070000 C 11/18/16 70.0 0.00 4.50
IOC 161118C00075000 C 11/18/16 75.0 0.00 4.50
IOC 161118C00080000 C 11/18/16 80.0 0.00 4.50
IOC 161118C00085000 C 11/18/16 85.0 0.00 4.50
IOC 161118C00090000 C 11/18/16 90.0 0.00 4.50
IOC 161118C00095000 C 11/18/16 95.0 0.00 4.50
IOC 161118P00002500 P 11/18/16 2.5 0.00 0.01
IOC 161118P00005000 P 11/18/16 5.0 0.00 0.01
IOC 161118P00007500 P 11/18/16 7.5 0.00 0.01
IOC 161118P00010000 P 11/18/16 10.0 0.00 0.01
IOC 161118P00012500 P 11/18/16 12.5 0.00 0.01
IOC 161118P00015000 P 11/18/16 15.0 0.00 0.01
IOC 161118P00017500 P 11/18/16 17.5 0.00 0.02
IOC 161118P00020000 P 11/18/16 20.0 0.00 0.02
IOC 161118P00022500 P 11/18/16 22.5 0.00 0.02
IOC 161118P00025000 P 11/18/16 25.0 0.00 0.02
IOC 161118P00027500 P 11/18/16 27.5 0.00 0.03
IOC 161118P00030000 P 11/18/16 30.0 0.00 0.04
IOC 161118P00032500 P 11/18/16 32.5 0.00 0.06
IOC 161118P00035000 P 11/18/16 35.0 0.00 0.10
IOC 161118P00037500 P 11/18/16 37.5 0.00 0.15
IOC 161118P00040000 P 11/18/16 40.0 0.00 0.50
IOC 161118P00042500 P 11/18/16 42.5 0.00 4.75
IOC 161118P00045000 P 11/18/16 45.0 0.85 4.70
IOC 161118P00047500 P 11/18/16 47.5 1.10 4.90
IOC 161118P00050000 P 11/18/16 50.0 4.20 6.20
IOC 161118P00052500 P 11/18/16 52.5 5.90 8.60
IOC 161118P00055000 P 11/18/16 55.0 8.40 11.20
IOC 161118P00057500 P 11/18/16 57.5 10.95 13.60
IOC 161118P00060000 P 11/18/16 60.0 13.30 16.20
IOC 161118P00065000 P 11/18/16 65.0 18.45 21.20
IOC 161118P00070000 P 11/18/16 70.0 23.30 26.20
IOC 161118P00075000 P 11/18/16 75.0 28.30 31.20
IOC 161118P00080000 P 11/18/16 80.0 33.35 36.20
IOC 161118P00085000 P 11/18/16 85.0 38.30 41.20
IOC 161118P00090000 P 11/18/16 90.0 43.30 46.20
IOC 161118P00095000 P 11/18/16 95.0 48.30 51.20
IOC 161216C00002500 C 12/16/16 2.5 45.50 48.95
IOC 161216C00005000 C 12/16/16 5.0 43.10 46.45
IOC 161216C00007500 C 12/16/16 7.5 40.50 43.95
IOC 161216C00010000 C 12/16/16 10.0 38.10 41.45
IOC 161216C00012500 C 12/16/16 12.5 35.50 38.95
IOC 161216C00015000 C 12/16/16 15.0 33.10 36.45
IOC 161216C00017500 C 12/16/16 17.5 30.50 33.95
IOC 161216C00020000 C 12/16/16 20.0 28.10 31.45
IOC 161216C00022500 C 12/16/16 22.5 25.50 29.05
IOC 161216C00025000 C 12/16/16 25.0 23.10 26.60
IOC 161216C00027500 C 12/16/16 27.5 20.50 24.05
IOC 161216C00030000 C 12/16/16 30.0 18.10 21.50
IOC 161216C00032500 C 12/16/16 32.5 15.90 18.50
IOC 161216C00035000 C 12/16/16 35.0 13.10 16.20
IOC 161216C00037500 C 12/16/16 37.5 12.50 13.05
IOC 161216C00040000 C 12/16/16 40.0 10.05 10.55
IOC 161216C00042500 C 12/16/16 42.5 6.05 8.50
IOC 161216C00045000 C 12/16/16 45.0 4.95 6.25
IOC 161216C00047500 C 12/16/16 47.5 2.75 3.60
IOC 161216C00050000 C 12/16/16 50.0 0.28 0.75
IOC 161216C00055000 C 12/16/16 55.0 0.00 0.50
IOC 161216C00060000 C 12/16/16 60.0 0.00 0.55
IOC 161216C00065000 C 12/16/16 65.0 0.00 4.75
IOC 161216P00002500 P 12/16/16 2.5 0.00 4.75
IOC 161216P00005000 P 12/16/16 5.0 0.00 4.75
IOC 161216P00007500 P 12/16/16 7.5 0.00 4.75
IOC 161216P00010000 P 12/16/16 10.0 0.00 0.02
IOC 161216P00012500 P 12/16/16 12.5 0.00 0.02
IOC 161216P00015000 P 12/16/16 15.0 0.00 0.02
IOC 161216P00017500 P 12/16/16 17.5 0.00 0.02
IOC 161216P00020000 P 12/16/16 20.0 0.00 0.02
IOC 161216P00022500 P 12/16/16 22.5 0.00 0.02
IOC 161216P00025000 P 12/16/16 25.0 0.00 0.03
IOC 161216P00027500 P 12/16/16 27.5 0.00 0.03
IOC 161216P00030000 P 12/16/16 30.0 0.00 0.04
IOC 161216P00032500 P 12/16/16 32.5 0.00 0.06
IOC 161216P00035000 P 12/16/16 35.0 0.00 0.10
IOC 161216P00037500 P 12/16/16 37.5 0.00 0.15
IOC 161216P00040000 P 12/16/16 40.0 0.15 0.90
IOC 161216P00042500 P 12/16/16 42.5 0.30 1.75
IOC 161216P00045000 P 12/16/16 45.0 1.30 1.85
IOC 161216P00047500 P 12/16/16 47.5 1.65 4.90
IOC 161216P00050000 P 12/16/16 50.0 5.10 6.35
IOC 161216P00055000 P 12/16/16 55.0 8.45 11.20
IOC 161216P00060000 P 12/16/16 60.0 13.30 16.20
IOC 161216P00065000 P 12/16/16 65.0 18.25 21.20
IOC 170120C00012500 C 01/20/17 12.5 35.50 38.95
IOC 170120C00015000 C 01/20/17 15.0 33.10 36.45
IOC 170120C00017500 C 01/20/17 17.5 31.70 33.05
IOC 170120C00020000 C 01/20/17 20.0 28.80 30.55
IOC 170120C00022500 C 01/20/17 22.5 25.50 29.10
IOC 170120C00025000 C 01/20/17 25.0 23.10 26.45
IOC 170120C00027500 C 01/20/17 27.5 20.50 24.10
IOC 170120C00030000 C 01/20/17 30.0 19.20 21.10
IOC 170120C00032500 C 01/20/17 32.5 15.50 18.95
IOC 170120C00035000 C 01/20/17 35.0 14.50 15.55
IOC 170120C00037500 C 01/20/17 37.5 10.50 14.10
IOC 170120C00040000 C 01/20/17 40.0 10.00 11.00
IOC 170120C00042500 C 01/20/17 42.5 6.65 8.45
IOC 170120C00045000 C 01/20/17 45.0 3.10 5.50
IOC 170120C00047500 C 01/20/17 47.5 2.00 3.00
IOC 170120C00050000 C 01/20/17 50.0 0.20 0.50
IOC 170120C00052500 C 01/20/17 52.5 0.15 0.59
IOC 170120C00055000 C 01/20/17 55.0 0.01 0.10
IOC 170120C00057500 C 01/20/17 57.5 0.00 0.35
IOC 170120C00060000 C 01/20/17 60.0 0.00 0.10
IOC 170120C00062500 C 01/20/17 62.5 0.00 0.25
IOC 170120C00065000 C 01/20/17 65.0 0.00 0.30
IOC 170120C00067500 C 01/20/17 67.5 0.00 0.50
IOC 170120C00070000 C 01/20/17 70.0 0.00 0.05
IOC 170120C00075000 C 01/20/17 75.0 0.00 0.05
IOC 170120C00080000 C 01/20/17 80.0 0.00 4.50
IOC 170120C00085000 C 01/20/17 85.0 0.00 2.15
IOC 170120C00090000 C 01/20/17 90.0 0.00 4.75
IOC 170120P00012500 P 01/20/17 12.5 0.00 0.05
IOC 170120P00015000 P 01/20/17 15.0 0.01 0.02
IOC 170120P00017500 P 01/20/17 17.5 0.00 0.02
IOC 170120P00020000 P 01/20/17 20.0 0.00 0.02
IOC 170120P00022500 P 01/20/17 22.5 0.00 0.02
IOC 170120P00025000 P 01/20/17 25.0 0.00 0.03
IOC 170120P00027500 P 01/20/17 27.5 0.00 0.04
IOC 170120P00030000 P 01/20/17 30.0 0.00 0.05
IOC 170120P00032500 P 01/20/17 32.5 0.00 0.07
IOC 170120P00035000 P 01/20/17 35.0 0.01 0.10
IOC 170120P00037500 P 01/20/17 37.5 0.10 0.20
IOC 170120P00040000 P 01/20/17 40.0 0.20 0.60
IOC 170120P00042500 P 01/20/17 42.5 0.40 2.05
IOC 170120P00045000 P 01/20/17 45.0 1.45 2.25
IOC 170120P00047500 P 01/20/17 47.5 1.90 4.85
IOC 170120P00050000 P 01/20/17 50.0 5.20 6.00
IOC 170120P00052500 P 01/20/17 52.5 5.85 8.80
IOC 170120P00055000 P 01/20/17 55.0 8.50 11.20
IOC 170120P00057500 P 01/20/17 57.5 10.90 13.80
IOC 170120P00060000 P 01/20/17 60.0 13.50 16.20
IOC 170120P00062500 P 01/20/17 62.5 15.85 18.80
IOC 170120P00065000 P 01/20/17 65.0 18.50 21.20
IOC 170120P00067500 P 01/20/17 67.5 20.85 23.80
IOC 170120P00070000 P 01/20/17 70.0 23.30 26.20
IOC 170120P00075000 P 01/20/17 75.0 29.00 31.20
IOC 170120P00080000 P 01/20/17 80.0 33.30 36.20
IOC 170120P00085000 P 01/20/17 85.0 39.50 41.20
IOC 170120P00090000 P 01/20/17 90.0 43.30 46.20
IOC 170317C00005000 C 03/17/17 5.0 43.10 46.45
IOC 170317C00010000 C 03/17/17 10.0 38.10 41.45
IOC 170317C00015000 C 03/17/17 15.0 33.10 36.45
IOC 170317C00020000 C 03/17/17 20.0 28.10 31.45
IOC 170317C00025000 C 03/17/17 25.0 23.10 26.45
IOC 170317C00027500 C 03/17/17 27.5 20.50 23.95
IOC 170317C00030000 C 03/17/17 30.0 18.10 21.45
IOC 170317C00032500 C 03/17/17 32.5 15.50 18.95
IOC 170317C00035000 C 03/17/17 35.0 13.10 16.45
IOC 170317C00037500 C 03/17/17 37.5 10.50 13.95
IOC 170317C00040000 C 03/17/17 40.0 8.10 11.55
IOC 170317C00042500 C 03/17/17 42.5 5.50 9.10
IOC 170317C00045000 C 03/17/17 45.0 3.10 6.45
IOC 170317C00047500 C 03/17/17 47.5 0.50 3.00
IOC 170317C00050000 C 03/17/17 50.0 0.15 0.65
IOC 170317C00052500 C 03/17/17 52.5 0.00 4.75
IOC 170317C00055000 C 03/17/17 55.0 0.00 4.75
IOC 170317C00060000 C 03/17/17 60.0 0.00 4.75
IOC 170317C00065000 C 03/17/17 65.0 0.00 4.75
IOC 170317C00070000 C 03/17/17 70.0 0.00 4.75
IOC 170317C00075000 C 03/17/17 75.0 0.00 4.75
IOC 170317C00080000 C 03/17/17 80.0 0.00 4.75
IOC 170317C00085000 C 03/17/17 85.0 0.00 4.75
IOC 170317C00090000 C 03/17/17 90.0 0.00 4.75
IOC 170317C00095000 C 03/17/17 95.0 0.00 4.75
IOC 170317P00005000 P 03/17/17 5.0 0.00 0.02
IOC 170317P00010000 P 03/17/17 10.0 0.00 0.02
IOC 170317P00015000 P 03/17/17 15.0 0.00 0.02
IOC 170317P00020000 P 03/17/17 20.0 0.00 0.03
IOC 170317P00025000 P 03/17/17 25.0 0.00 0.04
IOC 170317P00027500 P 03/17/17 27.5 0.00 0.06
IOC 170317P00030000 P 03/17/17 30.0 0.00 0.09
IOC 170317P00032500 P 03/17/17 32.5 0.00 0.12
IOC 170317P00035000 P 03/17/17 35.0 0.00 0.20
IOC 170317P00037500 P 03/17/17 37.5 0.00 4.50
IOC 170317P00040000 P 03/17/17 40.0 0.01 4.75
IOC 170317P00042500 P 03/17/17 42.5 0.05 2.00
IOC 170317P00045000 P 03/17/17 45.0 1.55 2.60
IOC 170317P00047500 P 03/17/17 47.5 2.10 5.00
IOC 170317P00050000 P 03/17/17 50.0 3.75 6.80
IOC 170317P00052500 P 03/17/17 52.5 6.05 9.00
IOC 170317P00055000 P 03/17/17 55.0 8.50 11.40
IOC 170317P00060000 P 03/17/17 60.0 13.50 16.40
IOC 170317P00065000 P 03/17/17 65.0 18.50 21.40
IOC 170317P00070000 P 03/17/17 70.0 23.50 26.40
IOC 170317P00075000 P 03/17/17 75.0 28.50 31.40
IOC 170317P00080000 P 03/17/17 80.0 33.35 36.40
IOC 170317P00085000 P 03/17/17 85.0 38.50 41.40
IOC 170317P00090000 P 03/17/17 90.0 43.50 46.40
IOC 170317P00095000 P 03/17/17 95.0 48.50 51.20

OPRA data is delayed 15 minutes.