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 (2017-01-20)Premium Content

Interoil Corporation (IOC)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOC 170120C00002500 C 01/20/17 2.5 43.30 48.00
IOC 170120C00005000 C 01/20/17 5.0 40.70 45.15
IOC 170120C00007500 C 01/20/17 7.5 38.30 43.00
IOC 170120C00010000 C 01/20/17 10.0 35.70 39.95
IOC 170120C00012500 C 01/20/17 12.5 33.30 37.50
IOC 170120C00015000 C 01/20/17 15.0 30.70 35.40
IOC 170120C00017500 C 01/20/17 17.5 28.30 32.45
IOC 170120C00020000 C 01/20/17 20.0 25.80 29.00
IOC 170120C00022500 C 01/20/17 22.5 23.30 27.95
IOC 170120C00025000 C 01/20/17 25.0 20.70 25.30
IOC 170120C00027500 C 01/20/17 27.5 18.30 23.00
IOC 170120C00030000 C 01/20/17 30.0 15.70 20.50
IOC 170120C00032500 C 01/20/17 32.5 13.30 18.00
IOC 170120C00035000 C 01/20/17 35.0 11.00 15.35
IOC 170120C00037500 C 01/20/17 37.5 8.30 12.95
IOC 170120C00040000 C 01/20/17 40.0 5.85 10.40
IOC 170120C00040500 C 01/20/17 40.5 5.30 9.95
IOC 170120C00041000 C 01/20/17 41.0 4.75 9.45
IOC 170120C00041500 C 01/20/17 41.5 4.30 9.00
IOC 170120C00042000 C 01/20/17 42.0 3.80 8.35
IOC 170120C00042500 C 01/20/17 42.5 3.30 7.95
IOC 170120C00043000 C 01/20/17 43.0 2.71 7.40
IOC 170120C00043500 C 01/20/17 43.5 2.30 6.95
IOC 170120C00044000 C 01/20/17 44.0 1.70 6.45
IOC 170120C00044500 C 01/20/17 44.5 1.30 5.90
IOC 170120C00045000 C 01/20/17 45.0 0.71 5.45
IOC 170120C00045500 C 01/20/17 45.5 0.30 4.85
IOC 170120C00046000 C 01/20/17 46.0 0.05 4.65
IOC 170120C00046500 C 01/20/17 46.5 0.05 4.75
IOC 170120C00047000 C 01/20/17 47.0 0.05 4.70
IOC 170120C00047500 C 01/20/17 47.5 0.30 0.85
IOC 170120C00048000 C 01/20/17 48.0 0.00 4.65
IOC 170120C00048500 C 01/20/17 48.5 0.00 4.70
IOC 170120C00049000 C 01/20/17 49.0 0.00 4.75
IOC 170120C00049500 C 01/20/17 49.5 0.00 4.80
IOC 170120C00050000 C 01/20/17 50.0 0.15 0.25
IOC 170120C00050500 C 01/20/17 50.5 0.00 4.75
IOC 170120C00051000 C 01/20/17 51.0 0.00 4.75
IOC 170120C00051500 C 01/20/17 51.5 0.00 4.70
IOC 170120C00052000 C 01/20/17 52.0 0.00 4.75
IOC 170120C00052500 C 01/20/17 52.5 0.00 0.05
IOC 170120C00053000 C 01/20/17 53.0 0.00 4.75
IOC 170120C00053500 C 01/20/17 53.5 0.00 4.80
IOC 170120C00054000 C 01/20/17 54.0 0.00 4.70
IOC 170120C00054500 C 01/20/17 54.5 0.00 4.65
IOC 170120C00055000 C 01/20/17 55.0 0.00 0.30
IOC 170120C00055500 C 01/20/17 55.5 0.00 4.65
IOC 170120C00056000 C 01/20/17 56.0 0.00 4.65
IOC 170120C00056500 C 01/20/17 56.5 0.00 4.75
IOC 170120C00057000 C 01/20/17 57.0 0.00 4.65
IOC 170120C00057500 C 01/20/17 57.5 0.00 0.24
IOC 170120C00060000 C 01/20/17 60.0 0.00 0.35
IOC 170120C00062500 C 01/20/17 62.5 0.00 4.70
IOC 170120C00065000 C 01/20/17 65.0 0.00 0.15
IOC 170120C00067500 C 01/20/17 67.5 0.00 4.45
IOC 170120C00070000 C 01/20/17 70.0 0.00 0.77
IOC 170120C00075000 C 01/20/17 75.0 0.00 0.49
IOC 170120C00080000 C 01/20/17 80.0 0.00 4.65
IOC 170120C00085000 C 01/20/17 85.0 0.00 4.45
IOC 170120C00090000 C 01/20/17 90.0 0.00 4.65
IOC 170120P00002500 P 01/20/17 2.5 0.00 0.01
IOC 170120P00005000 P 01/20/17 5.0 0.00 0.01
IOC 170120P00007500 P 01/20/17 7.5 0.00 0.01
IOC 170120P00010000 P 01/20/17 10.0 0.00 0.01
IOC 170120P00012500 P 01/20/17 12.5 0.00 0.01
IOC 170120P00015000 P 01/20/17 15.0 0.00 0.01
IOC 170120P00017500 P 01/20/17 17.5 0.00 0.01
IOC 170120P00020000 P 01/20/17 20.0 0.00 0.01
IOC 170120P00022500 P 01/20/17 22.5 0.00 0.01
IOC 170120P00025000 P 01/20/17 25.0 0.00 0.01
IOC 170120P00027500 P 01/20/17 27.5 0.00 0.02
IOC 170120P00030000 P 01/20/17 30.0 0.00 0.02
IOC 170120P00032500 P 01/20/17 32.5 0.00 0.03
IOC 170120P00035000 P 01/20/17 35.0 0.00 0.05
IOC 170120P00037500 P 01/20/17 37.5 0.00 0.08
IOC 170120P00040000 P 01/20/17 40.0 0.00 0.12
IOC 170120P00040500 P 01/20/17 40.5 0.00 4.75
IOC 170120P00041000 P 01/20/17 41.0 0.00 4.70
IOC 170120P00041500 P 01/20/17 41.5 0.00 4.70
IOC 170120P00042000 P 01/20/17 42.0 0.00 4.65
IOC 170120P00042500 P 01/20/17 42.5 0.00 0.14
IOC 170120P00043000 P 01/20/17 43.0 0.00 4.70
IOC 170120P00043500 P 01/20/17 43.5 0.00 4.70
IOC 170120P00044000 P 01/20/17 44.0 0.00 4.70
IOC 170120P00044500 P 01/20/17 44.5 0.00 0.03
IOC 170120P00045000 P 01/20/17 45.0 0.00 0.05
IOC 170120P00045500 P 01/20/17 45.5 0.00 3.05
IOC 170120P00046000 P 01/20/17 46.0 0.00 4.70
IOC 170120P00046500 P 01/20/17 46.5 0.00 0.50
IOC 170120P00047000 P 01/20/17 47.0 0.00 4.60
IOC 170120P00047500 P 01/20/17 47.5 0.01 0.30
IOC 170120P00048000 P 01/20/17 48.0 0.00 4.70
IOC 170120P00048500 P 01/20/17 48.5 0.00 4.75
IOC 170120P00049000 P 01/20/17 49.0 0.00 4.75
IOC 170120P00049500 P 01/20/17 49.5 0.00 4.80
IOC 170120P00050000 P 01/20/17 50.0 0.71 2.50
IOC 170120P00050500 P 01/20/17 50.5 0.05 4.75
IOC 170120P00051000 P 01/20/17 51.0 0.50 5.10
IOC 170120P00051500 P 01/20/17 51.5 1.00 5.80
IOC 170120P00052000 P 01/20/17 52.0 1.50 6.10
IOC 170120P00052500 P 01/20/17 52.5 2.00 5.00
IOC 170120P00053000 P 01/20/17 53.0 2.50 7.10
IOC 170120P00053500 P 01/20/17 53.5 3.00 7.70
IOC 170120P00054000 P 01/20/17 54.0 3.50 8.20
IOC 170120P00054500 P 01/20/17 54.5 4.10 8.70
IOC 170120P00055000 P 01/20/17 55.0 4.50 7.50
IOC 170120P00055500 P 01/20/17 55.5 5.05 9.75
IOC 170120P00056000 P 01/20/17 56.0 5.60 10.05
IOC 170120P00056500 P 01/20/17 56.5 6.00 10.70
IOC 170120P00057000 P 01/20/17 57.0 6.50 11.15
IOC 170120P00057500 P 01/20/17 57.5 7.10 11.70
IOC 170120P00060000 P 01/20/17 60.0 9.50 14.20
IOC 170120P00062500 P 01/20/17 62.5 12.00 16.75
IOC 170120P00065000 P 01/20/17 65.0 15.95 17.55
IOC 170120P00067500 P 01/20/17 67.5 17.10 21.70
IOC 170120P00070000 P 01/20/17 70.0 19.55 22.90
IOC 170120P00075000 P 01/20/17 75.0 24.50 29.15
IOC 170120P00080000 P 01/20/17 80.0 29.50 33.95
IOC 170120P00085000 P 01/20/17 85.0 34.50 37.95
IOC 170120P00090000 P 01/20/17 90.0 39.50 43.95
IOC 170127C00040500 C 01/27/17 40.5 5.55 9.70
IOC 170127C00041000 C 01/27/17 41.0 5.00 9.15
IOC 170127C00042000 C 01/27/17 42.0 3.90 8.10
IOC 170127C00042500 C 01/27/17 42.5 3.50 7.60
IOC 170127C00043000 C 01/27/17 43.0 2.90 7.05
IOC 170127C00043500 C 01/27/17 43.5 2.50 6.65
IOC 170127C00044000 C 01/27/17 44.0 1.90 6.10
IOC 170127C00044500 C 01/27/17 44.5 1.50 5.70
IOC 170127C00045000 C 01/27/17 45.0 0.90 5.00
IOC 170127C00045500 C 01/27/17 45.5 0.50 5.00
IOC 170127C00046000 C 01/27/17 46.0 0.10 4.80
IOC 170127C00046500 C 01/27/17 46.5 0.05 4.90
IOC 170127C00047000 C 01/27/17 47.0 0.05 4.80
IOC 170127C00047500 C 01/27/17 47.5 0.05 4.70
IOC 170127C00048000 C 01/27/17 48.0 0.00 4.75
IOC 170127C00048500 C 01/27/17 48.5 0.00 0.95
IOC 170127C00049000 C 01/27/17 49.0 0.00 4.75
IOC 170127C00049500 C 01/27/17 49.5 0.00 4.75
IOC 170127C00050000 C 01/27/17 50.0 0.00 4.80
IOC 170127C00050500 C 01/27/17 50.5 0.00 4.75
IOC 170127C00051000 C 01/27/17 51.0 0.00 0.61
IOC 170127C00051500 C 01/27/17 51.5 0.00 0.60
IOC 170127C00052000 C 01/27/17 52.0 0.00 0.60
IOC 170127C00052500 C 01/27/17 52.5 0.00 4.70
IOC 170127C00053000 C 01/27/17 53.0 0.00 4.70
IOC 170127C00053500 C 01/27/17 53.5 0.00 4.70
IOC 170127C00054000 C 01/27/17 54.0 0.00 4.75
IOC 170127C00054500 C 01/27/17 54.5 0.00 4.70
IOC 170127C00055000 C 01/27/17 55.0 0.00 4.75
IOC 170127C00055500 C 01/27/17 55.5 0.00 4.65
IOC 170127C00056000 C 01/27/17 56.0 0.00 4.65
IOC 170127C00056500 C 01/27/17 56.5 0.00 4.70
IOC 170127C00057000 C 01/27/17 57.0 0.00 4.75
IOC 170127C00057500 C 01/27/17 57.5 0.00 4.65
IOC 170127P00040500 P 01/27/17 40.5 0.00 4.70
IOC 170127P00041000 P 01/27/17 41.0 0.00 4.75
IOC 170127P00042000 P 01/27/17 42.0 0.00 0.23
IOC 170127P00042500 P 01/27/17 42.5 0.00 0.03
IOC 170127P00043000 P 01/27/17 43.0 0.00 0.05
IOC 170127P00043500 P 01/27/17 43.5 0.00 4.75
IOC 170127P00044000 P 01/27/17 44.0 0.00 4.75
IOC 170127P00044500 P 01/27/17 44.5 0.00 4.75
IOC 170127P00045000 P 01/27/17 45.0 0.00 4.75
IOC 170127P00045500 P 01/27/17 45.5 0.00 3.00
IOC 170127P00046000 P 01/27/17 46.0 0.00 4.70
IOC 170127P00046500 P 01/27/17 46.5 0.00 4.75
IOC 170127P00047000 P 01/27/17 47.0 0.00 4.80
IOC 170127P00047500 P 01/27/17 47.5 0.00 4.70
IOC 170127P00048000 P 01/27/17 48.0 0.00 4.75
IOC 170127P00048500 P 01/27/17 48.5 0.00 4.80
IOC 170127P00049000 P 01/27/17 49.0 0.00 4.75
IOC 170127P00049500 P 01/27/17 49.5 0.05 4.75
IOC 170127P00050000 P 01/27/17 50.0 0.05 4.85
IOC 170127P00050500 P 01/27/17 50.5 0.10 4.85
IOC 170127P00051000 P 01/27/17 51.0 0.61 4.95
IOC 170127P00051500 P 01/27/17 51.5 1.02 5.55
IOC 170127P00052000 P 01/27/17 52.0 1.50 6.00
IOC 170127P00052500 P 01/27/17 52.5 2.11 6.55
IOC 170127P00053000 P 01/27/17 53.0 2.50 7.00
IOC 170127P00053500 P 01/27/17 53.5 3.20 7.60
IOC 170127P00054000 P 01/27/17 54.0 3.50 8.00
IOC 170127P00054500 P 01/27/17 54.5 4.30 8.60
IOC 170127P00055000 P 01/27/17 55.0 4.50 9.00
IOC 170127P00055500 P 01/27/17 55.5 5.10 9.55
IOC 170127P00056000 P 01/27/17 56.0 5.50 10.00
IOC 170127P00056500 P 01/27/17 56.5 6.00 10.15
IOC 170127P00057000 P 01/27/17 57.0 6.50 11.00
IOC 170127P00057500 P 01/27/17 57.5 7.00 11.15
IOC 170203C00040500 C 02/03/17 40.5 5.55 9.70
IOC 170203C00041000 C 02/03/17 41.0 5.00 9.15
IOC 170203C00041500 C 02/03/17 41.5 4.60 8.70
IOC 170203C00042000 C 02/03/17 42.0 3.90 8.20
IOC 170203C00043000 C 02/03/17 43.0 2.90 6.75
IOC 170203C00043500 C 02/03/17 43.5 2.50 6.40
IOC 170203C00044000 C 02/03/17 44.0 1.90 6.10
IOC 170203C00044500 C 02/03/17 44.5 1.50 5.70
IOC 170203C00045000 C 02/03/17 45.0 1.00 5.20
IOC 170203C00045500 C 02/03/17 45.5 0.51 4.90
IOC 170203C00046000 C 02/03/17 46.0 0.15 4.85
IOC 170203C00046500 C 02/03/17 46.5 0.05 4.75
IOC 170203C00047000 C 02/03/17 47.0 0.05 4.75
IOC 170203C00047500 C 02/03/17 47.5 0.05 4.70
IOC 170203C00048000 C 02/03/17 48.0 0.05 4.70
IOC 170203C00048500 C 02/03/17 48.5 0.00 4.75
IOC 170203C00049000 C 02/03/17 49.0 0.00 4.65
IOC 170203C00049500 C 02/03/17 49.5 0.00 4.70
IOC 170203C00050000 C 02/03/17 50.0 0.00 1.10
IOC 170203C00050500 C 02/03/17 50.5 0.00 0.50
IOC 170203C00051000 C 02/03/17 51.0 0.00 0.50
IOC 170203C00051500 C 02/03/17 51.5 0.00 4.75
IOC 170203C00052000 C 02/03/17 52.0 0.00 0.63
IOC 170203C00052500 C 02/03/17 52.5 0.00 4.75
IOC 170203C00053000 C 02/03/17 53.0 0.00 4.70
IOC 170203C00053500 C 02/03/17 53.5 0.00 4.75
IOC 170203C00054000 C 02/03/17 54.0 0.00 4.70
IOC 170203C00054500 C 02/03/17 54.5 0.00 4.70
IOC 170203C00055000 C 02/03/17 55.0 0.00 4.70
IOC 170203C00055500 C 02/03/17 55.5 0.00 4.65
IOC 170203C00056000 C 02/03/17 56.0 0.00 4.70
IOC 170203C00056500 C 02/03/17 56.5 0.00 4.65
IOC 170203C00057000 C 02/03/17 57.0 0.00 4.75
IOC 170203C00057500 C 02/03/17 57.5 0.00 4.65
IOC 170203P00040500 P 02/03/17 40.5 0.00 0.05
IOC 170203P00041000 P 02/03/17 41.0 0.00 0.05
IOC 170203P00041500 P 02/03/17 41.5 0.00 4.70
IOC 170203P00042000 P 02/03/17 42.0 0.00 4.70
IOC 170203P00043000 P 02/03/17 43.0 0.00 4.75
IOC 170203P00043500 P 02/03/17 43.5 0.00 4.70
IOC 170203P00044000 P 02/03/17 44.0 0.00 0.49
IOC 170203P00044500 P 02/03/17 44.5 0.00 0.50
IOC 170203P00045000 P 02/03/17 45.0 0.00 4.70
IOC 170203P00045500 P 02/03/17 45.5 0.00 2.99
IOC 170203P00046000 P 02/03/17 46.0 0.00 4.80
IOC 170203P00046500 P 02/03/17 46.5 0.00 4.75
IOC 170203P00047000 P 02/03/17 47.0 0.00 4.70
IOC 170203P00047500 P 02/03/17 47.5 0.00 4.70
IOC 170203P00048000 P 02/03/17 48.0 0.00 4.75
IOC 170203P00048500 P 02/03/17 48.5 0.00 4.80
IOC 170203P00049000 P 02/03/17 49.0 0.00 4.75
IOC 170203P00049500 P 02/03/17 49.5 0.25 4.80
IOC 170203P00050000 P 02/03/17 50.0 0.60 4.80
IOC 170203P00050500 P 02/03/17 50.5 0.28 4.85
IOC 170203P00051000 P 02/03/17 51.0 0.51 4.95
IOC 170203P00051500 P 02/03/17 51.5 1.02 5.25
IOC 170203P00052000 P 02/03/17 52.0 1.50 5.60
IOC 170203P00052500 P 02/03/17 52.5 2.00 6.15
IOC 170203P00053000 P 02/03/17 53.0 2.31 6.50
IOC 170203P00053500 P 02/03/17 53.5 3.45 7.60
IOC 170203P00054000 P 02/03/17 54.0 3.45 7.55
IOC 170203P00054500 P 02/03/17 54.5 4.10 8.55
IOC 170203P00055000 P 02/03/17 55.0 4.50 8.60
IOC 170203P00055500 P 02/03/17 55.5 5.00 9.20
IOC 170203P00056000 P 02/03/17 56.0 5.50 9.65
IOC 170203P00056500 P 02/03/17 56.5 6.10 10.55
IOC 170203P00057000 P 02/03/17 57.0 6.50 10.60
IOC 170203P00057500 P 02/03/17 57.5 7.00 11.15
IOC 170210C00040000 C 02/10/17 40.0 5.95 10.10
IOC 170210C00040500 C 02/10/17 40.5 5.60 9.60
IOC 170210C00041000 C 02/10/17 41.0 5.00 9.05
IOC 170210C00041500 C 02/10/17 41.5 4.60 8.65
IOC 170210C00042000 C 02/10/17 42.0 4.00 8.10
IOC 170210C00042500 C 02/10/17 42.5 3.55 7.85
IOC 170210C00043000 C 02/10/17 43.0 2.92 7.35
IOC 170210C00043500 C 02/10/17 43.5 2.52 6.85
IOC 170210C00044000 C 02/10/17 44.0 1.92 6.00
IOC 170210C00044500 C 02/10/17 44.5 1.52 5.60
IOC 170210C00045000 C 02/10/17 45.0 1.01 5.60
IOC 170210C00045500 C 02/10/17 45.5 0.66 5.00
IOC 170210C00046000 C 02/10/17 46.0 0.16 4.90
IOC 170210C00046500 C 02/10/17 46.5 0.07 4.70
IOC 170210C00047000 C 02/10/17 47.0 0.06 4.70
IOC 170210C00047500 C 02/10/17 47.5 0.05 4.75
IOC 170210C00048000 C 02/10/17 48.0 0.05 4.75
IOC 170210C00048500 C 02/10/17 48.5 0.00 4.75
IOC 170210C00049000 C 02/10/17 49.0 0.00 4.75
IOC 170210C00049500 C 02/10/17 49.5 0.00 4.70
IOC 170210C00050000 C 02/10/17 50.0 0.00 4.75
IOC 170210C00050500 C 02/10/17 50.5 0.00 4.75
IOC 170210C00051000 C 02/10/17 51.0 0.00 4.80
IOC 170210C00051500 C 02/10/17 51.5 0.00 4.70
IOC 170210C00052000 C 02/10/17 52.0 0.00 4.80
IOC 170210C00052500 C 02/10/17 52.5 0.00 4.75
IOC 170210C00053000 C 02/10/17 53.0 0.00 0.55
IOC 170210C00053500 C 02/10/17 53.5 0.00 4.75
IOC 170210C00054000 C 02/10/17 54.0 0.00 4.75
IOC 170210C00054500 C 02/10/17 54.5 0.00 4.75
IOC 170210C00055000 C 02/10/17 55.0 0.00 4.70
IOC 170210C00055500 C 02/10/17 55.5 0.00 4.75
IOC 170210C00056000 C 02/10/17 56.0 0.00 4.70
IOC 170210C00056500 C 02/10/17 56.5 0.00 4.70
IOC 170210C00057000 C 02/10/17 57.0 0.00 4.70
IOC 170210C00057500 C 02/10/17 57.5 0.00 4.70
IOC 170210P00040000 P 02/10/17 40.0 0.00 0.05
IOC 170210P00040500 P 02/10/17 40.5 0.00 4.70
IOC 170210P00041000 P 02/10/17 41.0 0.00 4.70
IOC 170210P00041500 P 02/10/17 41.5 0.00 4.70
IOC 170210P00042000 P 02/10/17 42.0 0.00 4.65
IOC 170210P00042500 P 02/10/17 42.5 0.00 4.75
IOC 170210P00043000 P 02/10/17 43.0 0.00 4.70
IOC 170210P00043500 P 02/10/17 43.5 0.00 4.75
IOC 170210P00044000 P 02/10/17 44.0 0.00 4.80
IOC 170210P00044500 P 02/10/17 44.5 0.00 0.50
IOC 170210P00045000 P 02/10/17 45.0 0.00 0.50
IOC 170210P00045500 P 02/10/17 45.5 0.00 4.75
IOC 170210P00046000 P 02/10/17 46.0 0.00 4.70
IOC 170210P00046500 P 02/10/17 46.5 0.00 1.54
IOC 170210P00047000 P 02/10/17 47.0 0.00 4.75
IOC 170210P00047500 P 02/10/17 47.5 0.05 1.05
IOC 170210P00048000 P 02/10/17 48.0 0.15 1.30
IOC 170210P00048500 P 02/10/17 48.5 0.35 4.70
IOC 170210P00049000 P 02/10/17 49.0 0.55 4.65
IOC 170210P00049500 P 02/10/17 49.5 0.10 4.75
IOC 170210P00050000 P 02/10/17 50.0 0.70 4.80
IOC 170210P00050500 P 02/10/17 50.5 1.10 5.00
IOC 170210P00051000 P 02/10/17 51.0 1.70 5.25
IOC 170210P00051500 P 02/10/17 51.5 2.10 5.75
IOC 170210P00052000 P 02/10/17 52.0 2.70 6.40
IOC 170210P00052500 P 02/10/17 52.5 3.10 6.75
IOC 170210P00053000 P 02/10/17 53.0 3.70 7.40
IOC 170210P00053500 P 02/10/17 53.5 4.10 7.80
IOC 170210P00054000 P 02/10/17 54.0 4.70 8.40
IOC 170210P00054500 P 02/10/17 54.5 5.10 8.70
IOC 170210P00055000 P 02/10/17 55.0 5.70 9.35
IOC 170210P00055500 P 02/10/17 55.5 6.10 9.75
IOC 170210P00056000 P 02/10/17 56.0 6.70 10.40
IOC 170210P00056500 P 02/10/17 56.5 7.10 10.75
IOC 170210P00057000 P 02/10/17 57.0 7.70 11.35
IOC 170210P00057500 P 02/10/17 57.5 8.10 11.75
IOC 170217C00002500 C 02/17/17 2.5 43.50 48.00
IOC 170217C00005000 C 02/17/17 5.0 40.90 45.35
IOC 170217C00007500 C 02/17/17 7.5 38.50 43.00
IOC 170217C00010000 C 02/17/17 10.0 35.90 40.35
IOC 170217C00012500 C 02/17/17 12.5 33.50 37.95
IOC 170217C00015000 C 02/17/17 15.0 30.90 35.35
IOC 170217C00017500 C 02/17/17 17.5 28.50 32.95
IOC 170217C00020000 C 02/17/17 20.0 25.90 30.35
IOC 170217C00022500 C 02/17/17 22.5 23.50 27.90
IOC 170217C00025000 C 02/17/17 25.0 20.90 25.35
IOC 170217C00027500 C 02/17/17 27.5 18.50 22.95
IOC 170217C00030000 C 02/17/17 30.0 15.90 20.35
IOC 170217C00032500 C 02/17/17 32.5 13.50 17.95
IOC 170217C00035000 C 02/17/17 35.0 10.90 15.35
IOC 170217C00037500 C 02/17/17 37.5 8.50 12.95
IOC 170217C00040000 C 02/17/17 40.0 5.90 10.45
IOC 170217C00042500 C 02/17/17 42.5 3.50 8.20
IOC 170217C00045000 C 02/17/17 45.0 1.00 5.80
IOC 170217C00047500 C 02/17/17 47.5 0.05 4.70
IOC 170217C00050000 C 02/17/17 50.0 0.20 1.26
IOC 170217C00052500 C 02/17/17 52.5 0.00 0.50
IOC 170217C00055000 C 02/17/17 55.0 0.00 4.80
IOC 170217C00057500 C 02/17/17 57.5 0.00 0.71
IOC 170217C00060000 C 02/17/17 60.0 0.00 4.80
IOC 170217C00065000 C 02/17/17 65.0 0.00 4.85
IOC 170217C00070000 C 02/17/17 70.0 0.00 4.75
IOC 170217C00075000 C 02/17/17 75.0 0.00 4.80
IOC 170217C00080000 C 02/17/17 80.0 0.00 4.80
IOC 170217C00085000 C 02/17/17 85.0 0.00 4.85
IOC 170217C00090000 C 02/17/17 90.0 0.00 4.80
IOC 170217C00095000 C 02/17/17 95.0 0.00 4.80
IOC 170217P00002500 P 02/17/17 2.5 0.00 0.01
IOC 170217P00005000 P 02/17/17 5.0 0.00 0.01
IOC 170217P00007500 P 02/17/17 7.5 0.00 0.01
IOC 170217P00010000 P 02/17/17 10.0 0.00 0.01
IOC 170217P00012500 P 02/17/17 12.5 0.00 0.01
IOC 170217P00015000 P 02/17/17 15.0 0.00 0.01
IOC 170217P00017500 P 02/17/17 17.5 0.00 0.01
IOC 170217P00020000 P 02/17/17 20.0 0.00 0.01
IOC 170217P00022500 P 02/17/17 22.5 0.00 0.02
IOC 170217P00025000 P 02/17/17 25.0 0.00 0.02
IOC 170217P00027500 P 02/17/17 27.5 0.00 0.03
IOC 170217P00030000 P 02/17/17 30.0 0.00 0.05
IOC 170217P00032500 P 02/17/17 32.5 0.00 4.85
IOC 170217P00035000 P 02/17/17 35.0 0.00 0.15
IOC 170217P00037500 P 02/17/17 37.5 0.00 0.20
IOC 170217P00040000 P 02/17/17 40.0 0.00 4.85
IOC 170217P00042500 P 02/17/17 42.5 0.00 4.80
IOC 170217P00045000 P 02/17/17 45.0 0.30 0.40
IOC 170217P00047500 P 02/17/17 47.5 0.80 4.60
IOC 170217P00050000 P 02/17/17 50.0 0.90 5.00
IOC 170217P00052500 P 02/17/17 52.5 3.10 7.20
IOC 170217P00055000 P 02/17/17 55.0 5.75 9.50
IOC 170217P00057500 P 02/17/17 57.5 8.15 12.00
IOC 170217P00060000 P 02/17/17 60.0 10.70 14.60
IOC 170217P00065000 P 02/17/17 65.0 15.70 19.60
IOC 170217P00070000 P 02/17/17 70.0 20.70 24.60
IOC 170217P00075000 P 02/17/17 75.0 25.70 29.50
IOC 170217P00080000 P 02/17/17 80.0 30.70 34.50
IOC 170217P00085000 P 02/17/17 85.0 35.70 39.50
IOC 170217P00090000 P 02/17/17 90.0 40.70 44.50
IOC 170217P00095000 P 02/17/17 95.0 45.50 49.50
IOC 170224C00040500 C 02/24/17 40.5 6.10 10.20
IOC 170224C00041000 C 02/24/17 41.0 5.20 9.60
IOC 170224C00041500 C 02/24/17 41.5 5.10 9.20
IOC 170224C00042000 C 02/24/17 42.0 4.20 8.60
IOC 170224C00042500 C 02/24/17 42.5 4.10 8.20
IOC 170224C00043000 C 02/24/17 43.0 3.80 7.60
IOC 170224C00043500 C 02/24/17 43.5 2.50 7.20
IOC 170224C00044000 C 02/24/17 44.0 2.51 6.60
IOC 170224C00044500 C 02/24/17 44.5 1.61 6.20
IOC 170224C00045000 C 02/24/17 45.0 1.51 5.60
IOC 170224C00045500 C 02/24/17 45.5 1.00 5.20
IOC 170224C00046000 C 02/24/17 46.0 0.12 4.85
IOC 170224C00046500 C 02/24/17 46.5 0.07 4.80
IOC 170224C00047000 C 02/24/17 47.0 0.05 4.80
IOC 170224C00047500 C 02/24/17 47.5 0.12 4.80
IOC 170224C00048000 C 02/24/17 48.0 0.05 4.80
IOC 170224C00048500 C 02/24/17 48.5 0.05 4.75
IOC 170224C00049000 C 02/24/17 49.0 0.00 4.70
IOC 170224C00049500 C 02/24/17 49.5 0.00 4.75
IOC 170224C00050000 C 02/24/17 50.0 0.00 4.80
IOC 170224C00050500 C 02/24/17 50.5 0.00 4.80
IOC 170224C00051000 C 02/24/17 51.0 0.00 0.50
IOC 170224C00051500 C 02/24/17 51.5 0.00 0.50
IOC 170224C00052000 C 02/24/17 52.0 0.00 0.50
IOC 170224C00052500 C 02/24/17 52.5 0.00 0.50
IOC 170224C00053000 C 02/24/17 53.0 0.00 0.50
IOC 170224C00053500 C 02/24/17 53.5 0.00 0.50
IOC 170224C00054000 C 02/24/17 54.0 0.00 4.70
IOC 170224C00054500 C 02/24/17 54.5 0.00 0.65
IOC 170224C00055000 C 02/24/17 55.0 0.00 4.70
IOC 170224C00055500 C 02/24/17 55.5 0.00 0.60
IOC 170224C00056000 C 02/24/17 56.0 0.00 4.75
IOC 170224C00056500 C 02/24/17 56.5 0.00 1.15
IOC 170224C00057000 C 02/24/17 57.0 0.00 4.70
IOC 170224C00057500 C 02/24/17 57.5 0.00 4.70
IOC 170224P00040500 P 02/24/17 40.5 0.00 4.70
IOC 170224P00041000 P 02/24/17 41.0 0.00 4.75
IOC 170224P00041500 P 02/24/17 41.5 0.00 4.70
IOC 170224P00042000 P 02/24/17 42.0 0.00 4.75
IOC 170224P00042500 P 02/24/17 42.5 0.00 4.75
IOC 170224P00043000 P 02/24/17 43.0 0.00 4.80
IOC 170224P00043500 P 02/24/17 43.5 0.00 0.50
IOC 170224P00044000 P 02/24/17 44.0 0.00 4.70
IOC 170224P00044500 P 02/24/17 44.5 0.00 0.50
IOC 170224P00045000 P 02/24/17 45.0 0.00 4.65
IOC 170224P00045500 P 02/24/17 45.5 0.05 0.54
IOC 170224P00046000 P 02/24/17 46.0 0.05 0.63
IOC 170224P00046500 P 02/24/17 46.5 0.05 4.65
IOC 170224P00047000 P 02/24/17 47.0 0.00 4.60
IOC 170224P00047500 P 02/24/17 47.5 0.32 4.65
IOC 170224P00048000 P 02/24/17 48.0 0.25 4.85
IOC 170224P00048500 P 02/24/17 48.5 0.75 4.85
IOC 170224P00049000 P 02/24/17 49.0 1.05 4.85
IOC 170224P00049500 P 02/24/17 49.5 1.36 4.90
IOC 170224P00050000 P 02/24/17 50.0 1.50 4.95
IOC 170224P00050500 P 02/24/17 50.5 2.10 5.00
IOC 170224P00051000 P 02/24/17 51.0 2.50 5.50
IOC 170224P00051500 P 02/24/17 51.5 2.90 6.40
IOC 170224P00052000 P 02/24/17 52.0 3.50 6.80
IOC 170224P00052500 P 02/24/17 52.5 3.90 7.20
IOC 170224P00053000 P 02/24/17 53.0 4.50 7.60
IOC 170224P00053500 P 02/24/17 53.5 4.90 8.20
IOC 170224P00054000 P 02/24/17 54.0 5.50 8.60
IOC 170224P00054500 P 02/24/17 54.5 5.90 9.20
IOC 170224P00055000 P 02/24/17 55.0 6.30 9.60
IOC 170224P00055500 P 02/24/17 55.5 6.90 10.20
IOC 170224P00056000 P 02/24/17 56.0 7.30 10.60
IOC 170224P00056500 P 02/24/17 56.5 7.90 11.20
IOC 170224P00057000 P 02/24/17 57.0 8.30 11.60
IOC 170224P00057500 P 02/24/17 57.5 8.90 12.20
IOC 170303C00040500 C 03/03/17 40.5 5.65 9.75
IOC 170303C00041000 C 03/03/17 41.0 4.95 9.10
IOC 170303C00041500 C 03/03/17 41.5 4.50 9.00
IOC 170303C00042000 C 03/03/17 42.0 4.00 8.50
IOC 170303C00042500 C 03/03/17 42.5 4.00 8.00
IOC 170303C00043000 C 03/03/17 43.0 3.65 7.45
IOC 170303C00043500 C 03/03/17 43.5 2.52 6.95
IOC 170303C00044000 C 03/03/17 44.0 2.19 6.45
IOC 170303C00044500 C 03/03/17 44.5 1.51 6.00
IOC 170303C00045000 C 03/03/17 45.0 1.10 5.50
IOC 170303C00045500 C 03/03/17 45.5 0.57 5.10
IOC 170303C00046000 C 03/03/17 46.0 0.18 4.85
IOC 170303C00046500 C 03/03/17 46.5 0.06 4.85
IOC 170303C00047000 C 03/03/17 47.0 0.05 4.75
IOC 170303C00047500 C 03/03/17 47.5 0.05 4.80
IOC 170303C00048000 C 03/03/17 48.0 0.05 4.80
IOC 170303C00048500 C 03/03/17 48.5 0.05 4.70
IOC 170303C00049000 C 03/03/17 49.0 0.00 4.85
IOC 170303C00049500 C 03/03/17 49.5 0.00 4.75
IOC 170303C00050000 C 03/03/17 50.0 0.00 4.70
IOC 170303C00050500 C 03/03/17 50.5 0.00 4.85
IOC 170303C00051000 C 03/03/17 51.0 0.00 0.53
IOC 170303C00051500 C 03/03/17 51.5 0.00 1.11
IOC 170303C00052000 C 03/03/17 52.0 0.00 0.50
IOC 170303C00052500 C 03/03/17 52.5 0.00 0.50
IOC 170303C00053000 C 03/03/17 53.0 0.00 0.50
IOC 170303C00053500 C 03/03/17 53.5 0.00 0.50
IOC 170303C00054000 C 03/03/17 54.0 0.00 0.50
IOC 170303C00054500 C 03/03/17 54.5 0.00 0.65
IOC 170303C00055000 C 03/03/17 55.0 0.00 0.65
IOC 170303C00055500 C 03/03/17 55.5 0.00 0.65
IOC 170303C00056000 C 03/03/17 56.0 0.00 4.75
IOC 170303C00056500 C 03/03/17 56.5 0.00 0.60
IOC 170303C00057000 C 03/03/17 57.0 0.00 0.60
IOC 170303C00057500 C 03/03/17 57.5 0.00 0.60
IOC 170303P00040500 P 03/03/17 40.5 0.00 4.70
IOC 170303P00041000 P 03/03/17 41.0 0.00 4.65
IOC 170303P00041500 P 03/03/17 41.5 0.00 0.50
IOC 170303P00042000 P 03/03/17 42.0 0.00 4.80
IOC 170303P00042500 P 03/03/17 42.5 0.00 4.75
IOC 170303P00043000 P 03/03/17 43.0 0.00 4.65
IOC 170303P00043500 P 03/03/17 43.5 0.00 4.80
IOC 170303P00044000 P 03/03/17 44.0 0.00 0.50
IOC 170303P00044500 P 03/03/17 44.5 0.00 4.80
IOC 170303P00045000 P 03/03/17 45.0 0.05 4.75
IOC 170303P00045500 P 03/03/17 45.5 0.60 2.01
IOC 170303P00046000 P 03/03/17 46.0 0.05 4.70
IOC 170303P00046500 P 03/03/17 46.5 0.12 4.80
IOC 170303P00047000 P 03/03/17 47.0 0.05 4.65
IOC 170303P00047500 P 03/03/17 47.5 0.39 4.70
IOC 170303P00048000 P 03/03/17 48.0 0.45 4.90
IOC 170303P00048500 P 03/03/17 48.5 0.94 4.90
IOC 170303P00049000 P 03/03/17 49.0 1.37 4.90
IOC 170303P00049500 P 03/03/17 49.5 1.56 4.90
IOC 170303P00050000 P 03/03/17 50.0 1.96 5.00
IOC 170303P00050500 P 03/03/17 50.5 2.36 5.50
IOC 170303P00051000 P 03/03/17 51.0 2.50 5.50
IOC 170303P00051500 P 03/03/17 51.5 2.90 6.00
IOC 170303P00052000 P 03/03/17 52.0 3.50 6.80
IOC 170303P00052500 P 03/03/17 52.5 3.90 7.20
IOC 170303P00053000 P 03/03/17 53.0 4.50 7.80
IOC 170303P00053500 P 03/03/17 53.5 4.90 8.20
IOC 170303P00054000 P 03/03/17 54.0 5.50 8.60
IOC 170303P00054500 P 03/03/17 54.5 5.90 9.20
IOC 170303P00055000 P 03/03/17 55.0 6.50 9.60
IOC 170303P00055500 P 03/03/17 55.5 6.90 10.20
IOC 170303P00056000 P 03/03/17 56.0 7.50 10.60
IOC 170303P00056500 P 03/03/17 56.5 7.90 11.20
IOC 170303P00057000 P 03/03/17 57.0 8.50 11.60
IOC 170303P00057500 P 03/03/17 57.5 8.90 12.20
IOC 170317C00005000 C 03/17/17 5.0 40.70 45.35
IOC 170317C00010000 C 03/17/17 10.0 35.70 40.35
IOC 170317C00015000 C 03/17/17 15.0 30.70 34.95
IOC 170317C00020000 C 03/17/17 20.0 25.70 30.00
IOC 170317C00025000 C 03/17/17 25.0 20.70 25.35
IOC 170317C00027500 C 03/17/17 27.5 18.30 22.70
IOC 170317C00030000 C 03/17/17 30.0 15.70 20.30
IOC 170317C00032500 C 03/17/17 32.5 13.30 17.80
IOC 170317C00035000 C 03/17/17 35.0 10.70 15.05
IOC 170317C00037500 C 03/17/17 37.5 8.30 12.80
IOC 170317C00040000 C 03/17/17 40.0 5.70 10.00
IOC 170317C00042500 C 03/17/17 42.5 3.50 7.55
IOC 170317C00045000 C 03/17/17 45.0 1.00 5.70
IOC 170317C00047500 C 03/17/17 47.5 0.71 1.50
IOC 170317C00050000 C 03/17/17 50.0 0.05 1.00
IOC 170317C00052500 C 03/17/17 52.5 0.00 0.50
IOC 170317C00055000 C 03/17/17 55.0 0.00 0.55
IOC 170317C00060000 C 03/17/17 60.0 0.00 0.61
IOC 170317C00065000 C 03/17/17 65.0 0.00 0.15
IOC 170317C00070000 C 03/17/17 70.0 0.00 4.80
IOC 170317C00075000 C 03/17/17 75.0 0.00 4.80
IOC 170317C00080000 C 03/17/17 80.0 0.00 4.85
IOC 170317C00085000 C 03/17/17 85.0 0.00 4.80
IOC 170317C00090000 C 03/17/17 90.0 0.00 4.80
IOC 170317C00095000 C 03/17/17 95.0 0.00 4.75
IOC 170317P00005000 P 03/17/17 5.0 0.00 0.01
IOC 170317P00010000 P 03/17/17 10.0 0.00 0.01
IOC 170317P00015000 P 03/17/17 15.0 0.00 0.01
IOC 170317P00020000 P 03/17/17 20.0 0.00 0.02
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 0.05
IOC 170317P00032500 P 03/17/17 32.5 0.00 4.85
IOC 170317P00035000 P 03/17/17 35.0 0.00 0.49
IOC 170317P00037500 P 03/17/17 37.5 0.00 0.49
IOC 170317P00040000 P 03/17/17 40.0 0.05 0.98
IOC 170317P00042500 P 03/17/17 42.5 0.01 0.50
IOC 170317P00045000 P 03/17/17 45.0 0.40 2.10
IOC 170317P00047500 P 03/17/17 47.5 1.00 4.70
IOC 170317P00050000 P 03/17/17 50.0 2.15 5.50
IOC 170317P00052500 P 03/17/17 52.5 4.50 8.00
IOC 170317P00055000 P 03/17/17 55.0 7.80 10.50
IOC 170317P00060000 P 03/17/17 60.0 12.75 15.50
IOC 170317P00065000 P 03/17/17 65.0 17.70 20.50
IOC 170317P00070000 P 03/17/17 70.0 22.70 25.50
IOC 170317P00075000 P 03/17/17 75.0 27.65 30.50
IOC 170317P00080000 P 03/17/17 80.0 32.65 35.50
IOC 170317P00085000 P 03/17/17 85.0 37.65 40.50
IOC 170317P00090000 P 03/17/17 90.0 42.65 45.50
IOC 170317P00095000 P 03/17/17 95.0 47.60 50.50
IOC 170616C00002500 C 06/16/17 2.5 43.50 47.65
IOC 170616C00005000 C 06/16/17 5.0 40.90 45.10
IOC 170616C00007500 C 06/16/17 7.5 38.50 42.65
IOC 170616C00010000 C 06/16/17 10.0 35.90 40.05
IOC 170616C00012500 C 06/16/17 12.5 33.50 37.60
IOC 170616C00015000 C 06/16/17 15.0 30.90 35.30
IOC 170616C00017500 C 06/16/17 17.5 28.50 32.55
IOC 170616C00020000 C 06/16/17 20.0 25.90 30.00
IOC 170616C00022500 C 06/16/17 22.5 23.50 27.65
IOC 170616C00025000 C 06/16/17 25.0 20.90 25.10
IOC 170616C00027500 C 06/16/17 27.5 18.50 22.65
IOC 170616C00030000 C 06/16/17 30.0 15.90 20.10
IOC 170616C00032500 C 06/16/17 32.5 13.50 17.60
IOC 170616C00035000 C 06/16/17 35.0 10.90 15.05
IOC 170616C00037500 C 06/16/17 37.5 8.50 12.65
IOC 170616C00040000 C 06/16/17 40.0 6.00 10.10
IOC 170616C00042500 C 06/16/17 42.5 3.80 7.80
IOC 170616C00045000 C 06/16/17 45.0 1.50 5.45
IOC 170616C00047500 C 06/16/17 47.5 1.40 4.85
IOC 170616C00050000 C 06/16/17 50.0 0.53 4.80
IOC 170616C00052500 C 06/16/17 52.5 0.10 4.90
IOC 170616C00055000 C 06/16/17 55.0 0.00 4.70
IOC 170616C00057500 C 06/16/17 57.5 0.00 0.58
IOC 170616C00060000 C 06/16/17 60.0 0.10 0.95
IOC 170616C00065000 C 06/16/17 65.0 0.00 0.55
IOC 170616C00070000 C 06/16/17 70.0 0.00 1.98
IOC 170616C00075000 C 06/16/17 75.0 0.00 4.20
IOC 170616C00080000 C 06/16/17 80.0 0.00 4.80
IOC 170616C00085000 C 06/16/17 85.0 0.00 4.70
IOC 170616C00090000 C 06/16/17 90.0 0.00 4.70
IOC 170616C00095000 C 06/16/17 95.0 0.00 4.80
IOC 170616C00100000 C 06/16/17 100.0 0.00 4.90
IOC 170616P00002500 P 06/16/17 2.5 0.00 0.01
IOC 170616P00005000 P 06/16/17 5.0 0.00 0.01
IOC 170616P00007500 P 06/16/17 7.5 0.00 0.01
IOC 170616P00010000 P 06/16/17 10.0 0.00 0.01
IOC 170616P00012500 P 06/16/17 12.5 0.00 0.01
IOC 170616P00015000 P 06/16/17 15.0 0.00 0.01
IOC 170616P00017500 P 06/16/17 17.5 0.00 0.02
IOC 170616P00020000 P 06/16/17 20.0 0.00 0.03
IOC 170616P00022500 P 06/16/17 22.5 0.00 0.03
IOC 170616P00025000 P 06/16/17 25.0 0.00 0.03
IOC 170616P00027500 P 06/16/17 27.5 0.00 0.12
IOC 170616P00030000 P 06/16/17 30.0 0.00 4.80
IOC 170616P00032500 P 06/16/17 32.5 0.00 4.85
IOC 170616P00035000 P 06/16/17 35.0 0.00 0.49
IOC 170616P00037500 P 06/16/17 37.5 0.00 0.52
IOC 170616P00040000 P 06/16/17 40.0 0.05 0.95
IOC 170616P00042500 P 06/16/17 42.5 0.55 4.90
IOC 170616P00045000 P 06/16/17 45.0 0.95 3.85
IOC 170616P00047500 P 06/16/17 47.5 2.50 4.90
IOC 170616P00050000 P 06/16/17 50.0 3.90 6.40
IOC 170616P00052500 P 06/16/17 52.5 6.30 8.60
IOC 170616P00055000 P 06/16/17 55.0 8.70 11.00
IOC 170616P00057500 P 06/16/17 57.5 11.10 13.40
IOC 170616P00060000 P 06/16/17 60.0 13.50 16.00
IOC 170616P00065000 P 06/16/17 65.0 18.40 21.00
IOC 170616P00070000 P 06/16/17 70.0 23.35 26.00
IOC 170616P00075000 P 06/16/17 75.0 28.35 31.00
IOC 170616P00080000 P 06/16/17 80.0 33.25 35.80
IOC 170616P00085000 P 06/16/17 85.0 38.20 40.80
IOC 170616P00090000 P 06/16/17 90.0 43.15 45.80
IOC 170616P00095000 P 06/16/17 95.0 47.70 50.80
IOC 170616P00100000 P 06/16/17 100.0 52.65 55.80

OPRA data is delayed 15 minutes.