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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOC 170224C00032500 C 02/24/17 32.5 13.70 18.35
IOC 170224C00035000 C 02/24/17 35.0 11.20 15.80
IOC 170224C00037500 C 02/24/17 37.5 8.70 13.35
IOC 170224C00040500 C 02/24/17 40.5 5.90 10.35
IOC 170224C00041000 C 02/24/17 41.0 5.45 9.70
IOC 170224C00041500 C 02/24/17 41.5 5.00 9.35
IOC 170224C00042000 C 02/24/17 42.0 4.40 8.65
IOC 170224C00042500 C 02/24/17 42.5 3.90 8.30
IOC 170224C00043000 C 02/24/17 43.0 3.50 7.80
IOC 170224C00043500 C 02/24/17 43.5 2.86 7.30
IOC 170224C00044000 C 02/24/17 44.0 2.40 6.80
IOC 170224C00044500 C 02/24/17 44.5 1.86 6.30
IOC 170224C00045000 C 02/24/17 45.0 1.41 5.80
IOC 170224C00045500 C 02/24/17 45.5 0.86 5.25
IOC 170224C00046000 C 02/24/17 46.0 0.40 4.90
IOC 170224C00046500 C 02/24/17 46.5 0.07 4.80
IOC 170224C00047000 C 02/24/17 47.0 0.07 4.90
IOC 170224C00047500 C 02/24/17 47.5 0.05 4.85
IOC 170224C00048000 C 02/24/17 48.0 0.00 4.90
IOC 170224C00048500 C 02/24/17 48.5 0.00 4.80
IOC 170224C00049000 C 02/24/17 49.0 0.00 4.80
IOC 170224C00049500 C 02/24/17 49.5 0.10 0.60
IOC 170224C00050000 C 02/24/17 50.0 0.00 0.30
IOC 170224C00050500 C 02/24/17 50.5 0.00 4.85
IOC 170224C00051000 C 02/24/17 51.0 0.00 4.85
IOC 170224C00051500 C 02/24/17 51.5 0.00 4.80
IOC 170224C00052000 C 02/24/17 52.0 0.00 4.90
IOC 170224C00052500 C 02/24/17 52.5 0.00 4.80
IOC 170224C00053000 C 02/24/17 53.0 0.00 0.05
IOC 170224C00053500 C 02/24/17 53.5 0.00 0.05
IOC 170224C00054000 C 02/24/17 54.0 0.00 0.05
IOC 170224C00054500 C 02/24/17 54.5 0.00 0.05
IOC 170224C00055000 C 02/24/17 55.0 0.00 0.05
IOC 170224C00055500 C 02/24/17 55.5 0.00 4.90
IOC 170224C00056000 C 02/24/17 56.0 0.00 4.90
IOC 170224C00056500 C 02/24/17 56.5 0.00 4.85
IOC 170224C00057000 C 02/24/17 57.0 0.00 4.85
IOC 170224C00057500 C 02/24/17 57.5 0.00 4.80
IOC 170224C00060000 C 02/24/17 60.0 0.00 4.90
IOC 170224C00062500 C 02/24/17 62.5 0.00 4.85
IOC 170224P00032500 P 02/24/17 32.5 0.00 4.90
IOC 170224P00035000 P 02/24/17 35.0 0.00 4.80
IOC 170224P00037500 P 02/24/17 37.5 0.00 4.80
IOC 170224P00040500 P 02/24/17 40.5 0.00 4.80
IOC 170224P00041000 P 02/24/17 41.0 0.00 4.70
IOC 170224P00041500 P 02/24/17 41.5 0.00 4.90
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 4.80
IOC 170224P00044000 P 02/24/17 44.0 0.00 4.85
IOC 170224P00044500 P 02/24/17 44.5 0.00 4.80
IOC 170224P00045000 P 02/24/17 45.0 0.00 4.85
IOC 170224P00045500 P 02/24/17 45.5 0.00 4.80
IOC 170224P00046000 P 02/24/17 46.0 0.00 4.90
IOC 170224P00046500 P 02/24/17 46.5 0.00 4.85
IOC 170224P00047000 P 02/24/17 47.0 0.00 4.85
IOC 170224P00047500 P 02/24/17 47.5 0.00 4.85
IOC 170224P00048000 P 02/24/17 48.0 0.00 4.85
IOC 170224P00048500 P 02/24/17 48.5 0.00 4.90
IOC 170224P00049000 P 02/24/17 49.0 0.05 4.90
IOC 170224P00049500 P 02/24/17 49.5 0.10 4.90
IOC 170224P00050000 P 02/24/17 50.0 0.50 4.90
IOC 170224P00050500 P 02/24/17 50.5 0.90 4.90
IOC 170224P00051000 P 02/24/17 51.0 1.50 5.00
IOC 170224P00051500 P 02/24/17 51.5 1.90 5.80
IOC 170224P00052000 P 02/24/17 52.0 2.50 6.00
IOC 170224P00052500 P 02/24/17 52.5 2.90 6.80
IOC 170224P00053000 P 02/24/17 53.0 3.50 7.00
IOC 170224P00053500 P 02/24/17 53.5 3.90 7.60
IOC 170224P00054000 P 02/24/17 54.0 4.50 8.00
IOC 170224P00054500 P 02/24/17 54.5 4.90 8.60
IOC 170224P00055000 P 02/24/17 55.0 5.50 9.00
IOC 170224P00055500 P 02/24/17 55.5 5.90 9.60
IOC 170224P00056000 P 02/24/17 56.0 6.50 10.00
IOC 170224P00056500 P 02/24/17 56.5 6.90 10.60
IOC 170224P00057000 P 02/24/17 57.0 7.50 11.00
IOC 170224P00057500 P 02/24/17 57.5 7.90 11.60
IOC 170224P00060000 P 02/24/17 60.0 10.50 14.00
IOC 170224P00062500 P 02/24/17 62.5 12.90 16.60
IOC 170303C00040500 C 03/03/17 40.5 5.70 10.05
IOC 170303C00041000 C 03/03/17 41.0 5.30 9.15
IOC 170303C00041500 C 03/03/17 41.5 4.75 8.65
IOC 170303C00042000 C 03/03/17 42.0 4.10 8.50
IOC 170303C00042500 C 03/03/17 42.5 3.75 8.15
IOC 170303C00043000 C 03/03/17 43.0 3.20 7.70
IOC 170303C00043500 C 03/03/17 43.5 2.70 6.60
IOC 170303C00044000 C 03/03/17 44.0 2.12 6.70
IOC 170303C00044500 C 03/03/17 44.5 1.70 6.10
IOC 170303C00045000 C 03/03/17 45.0 1.11 5.70
IOC 170303C00045500 C 03/03/17 45.5 0.72 5.15
IOC 170303C00046000 C 03/03/17 46.0 0.14 4.80
IOC 170303C00046500 C 03/03/17 46.5 0.05 4.85
IOC 170303C00047000 C 03/03/17 47.0 0.05 4.90
IOC 170303C00047500 C 03/03/17 47.5 0.05 4.85
IOC 170303C00048000 C 03/03/17 48.0 0.00 4.85
IOC 170303C00048500 C 03/03/17 48.5 0.00 4.85
IOC 170303C00049000 C 03/03/17 49.0 0.00 4.85
IOC 170303C00049500 C 03/03/17 49.5 0.00 4.90
IOC 170303C00050000 C 03/03/17 50.0 0.00 4.85
IOC 170303C00050500 C 03/03/17 50.5 0.00 4.80
IOC 170303C00051000 C 03/03/17 51.0 0.00 4.85
IOC 170303C00051500 C 03/03/17 51.5 0.00 4.85
IOC 170303C00052000 C 03/03/17 52.0 0.00 4.85
IOC 170303C00052500 C 03/03/17 52.5 0.00 4.85
IOC 170303C00053000 C 03/03/17 53.0 0.00 4.80
IOC 170303C00053500 C 03/03/17 53.5 0.00 4.85
IOC 170303C00054000 C 03/03/17 54.0 0.00 4.80
IOC 170303C00054500 C 03/03/17 54.5 0.00 4.80
IOC 170303C00055000 C 03/03/17 55.0 0.00 4.85
IOC 170303C00055500 C 03/03/17 55.5 0.00 4.85
IOC 170303C00056000 C 03/03/17 56.0 0.00 4.85
IOC 170303C00056500 C 03/03/17 56.5 0.00 4.90
IOC 170303C00057000 C 03/03/17 57.0 0.00 4.85
IOC 170303C00057500 C 03/03/17 57.5 0.00 4.80
IOC 170303P00040500 P 03/03/17 40.5 0.00 4.80
IOC 170303P00041000 P 03/03/17 41.0 0.00 4.80
IOC 170303P00041500 P 03/03/17 41.5 0.00 4.90
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 4.85
IOC 170303P00043500 P 03/03/17 43.5 0.00 4.75
IOC 170303P00044000 P 03/03/17 44.0 0.00 4.75
IOC 170303P00044500 P 03/03/17 44.5 0.00 4.85
IOC 170303P00045000 P 03/03/17 45.0 0.00 4.85
IOC 170303P00045500 P 03/03/17 45.5 0.00 4.90
IOC 170303P00046000 P 03/03/17 46.0 0.00 4.85
IOC 170303P00046500 P 03/03/17 46.5 0.00 4.85
IOC 170303P00047000 P 03/03/17 47.0 0.00 4.90
IOC 170303P00047500 P 03/03/17 47.5 0.80 4.90
IOC 170303P00048000 P 03/03/17 48.0 0.00 4.90
IOC 170303P00048500 P 03/03/17 48.5 0.05 4.85
IOC 170303P00049000 P 03/03/17 49.0 0.05 4.90
IOC 170303P00049500 P 03/03/17 49.5 0.10 4.85
IOC 170303P00050000 P 03/03/17 50.0 0.70 4.90
IOC 170303P00050500 P 03/03/17 50.5 0.90 4.90
IOC 170303P00051000 P 03/03/17 51.0 1.50 5.50
IOC 170303P00051500 P 03/03/17 51.5 1.90 5.95
IOC 170303P00052000 P 03/03/17 52.0 2.50 6.50
IOC 170303P00052500 P 03/03/17 52.5 2.91 6.95
IOC 170303P00053000 P 03/03/17 53.0 3.50 7.50
IOC 170303P00053500 P 03/03/17 53.5 3.90 8.00
IOC 170303P00054000 P 03/03/17 54.0 4.50 8.50
IOC 170303P00054500 P 03/03/17 54.5 4.90 9.00
IOC 170303P00055000 P 03/03/17 55.0 5.50 9.45
IOC 170303P00055500 P 03/03/17 55.5 5.90 10.00
IOC 170303P00056000 P 03/03/17 56.0 6.50 10.50
IOC 170303P00056500 P 03/03/17 56.5 6.90 11.00
IOC 170303P00057000 P 03/03/17 57.0 7.50 11.45
IOC 170303P00057500 P 03/03/17 57.5 7.90 11.95
IOC 170310C00041500 C 03/10/17 41.5 4.70 9.10
IOC 170310C00042000 C 03/10/17 42.0 4.15 8.55
IOC 170310C00042500 C 03/10/17 42.5 3.80 8.10
IOC 170310C00043000 C 03/10/17 43.0 3.10 7.50
IOC 170310C00043500 C 03/10/17 43.5 2.72 7.10
IOC 170310C00044000 C 03/10/17 44.0 2.11 6.50
IOC 170310C00044500 C 03/10/17 44.5 1.71 6.25
IOC 170310C00045000 C 03/10/17 45.0 1.10 5.50
IOC 170310C00045500 C 03/10/17 45.5 0.72 5.05
IOC 170310C00046000 C 03/10/17 46.0 0.32 4.75
IOC 170310C00046500 C 03/10/17 46.5 0.05 4.80
IOC 170310C00047000 C 03/10/17 47.0 0.05 4.85
IOC 170310C00047500 C 03/10/17 47.5 0.05 4.90
IOC 170310C00048000 C 03/10/17 48.0 0.00 3.75
IOC 170310C00048500 C 03/10/17 48.5 0.00 4.50
IOC 170310C00049000 C 03/10/17 49.0 0.00 4.40
IOC 170310C00049500 C 03/10/17 49.5 0.00 4.85
IOC 170310C00050000 C 03/10/17 50.0 0.00 4.90
IOC 170310C00050500 C 03/10/17 50.5 0.00 4.90
IOC 170310C00051000 C 03/10/17 51.0 0.00 4.85
IOC 170310C00051500 C 03/10/17 51.5 0.00 4.80
IOC 170310C00052000 C 03/10/17 52.0 0.00 4.85
IOC 170310C00052500 C 03/10/17 52.5 0.00 4.80
IOC 170310C00053000 C 03/10/17 53.0 0.00 4.90
IOC 170310C00053500 C 03/10/17 53.5 0.00 4.85
IOC 170310C00054000 C 03/10/17 54.0 0.00 4.85
IOC 170310C00054500 C 03/10/17 54.5 0.00 4.80
IOC 170310C00055000 C 03/10/17 55.0 0.00 4.85
IOC 170310C00055500 C 03/10/17 55.5 0.00 4.80
IOC 170310C00056000 C 03/10/17 56.0 0.00 4.85
IOC 170310C00056500 C 03/10/17 56.5 0.00 4.80
IOC 170310C00057000 C 03/10/17 57.0 0.00 4.75
IOC 170310C00057500 C 03/10/17 57.5 0.00 4.85
IOC 170310P00041500 P 03/10/17 41.5 0.00 4.90
IOC 170310P00042000 P 03/10/17 42.0 0.00 4.90
IOC 170310P00042500 P 03/10/17 42.5 0.00 4.75
IOC 170310P00043000 P 03/10/17 43.0 0.00 4.75
IOC 170310P00043500 P 03/10/17 43.5 0.00 4.90
IOC 170310P00044000 P 03/10/17 44.0 0.00 4.85
IOC 170310P00044500 P 03/10/17 44.5 0.00 4.85
IOC 170310P00045000 P 03/10/17 45.0 0.00 4.75
IOC 170310P00045500 P 03/10/17 45.5 0.00 4.85
IOC 170310P00046000 P 03/10/17 46.0 0.00 4.90
IOC 170310P00046500 P 03/10/17 46.5 0.00 4.20
IOC 170310P00047000 P 03/10/17 47.0 0.00 4.30
IOC 170310P00047500 P 03/10/17 47.5 0.00 4.90
IOC 170310P00048000 P 03/10/17 48.0 0.10 4.90
IOC 170310P00048500 P 03/10/17 48.5 0.50 4.75
IOC 170310P00049000 P 03/10/17 49.0 0.90 4.85
IOC 170310P00049500 P 03/10/17 49.5 1.50 4.90
IOC 170310P00050000 P 03/10/17 50.0 1.90 5.20
IOC 170310P00050500 P 03/10/17 50.5 2.50 5.20
IOC 170310P00051000 P 03/10/17 51.0 2.90 5.65
IOC 170310P00051500 P 03/10/17 51.5 3.50 6.20
IOC 170310P00052000 P 03/10/17 52.0 3.90 6.65
IOC 170310P00052500 P 03/10/17 52.5 4.50 7.15
IOC 170310P00053000 P 03/10/17 53.0 4.90 7.70
IOC 170310P00053500 P 03/10/17 53.5 5.50 8.25
IOC 170310P00054000 P 03/10/17 54.0 5.90 8.75
IOC 170310P00054500 P 03/10/17 54.5 6.50 9.20
IOC 170310P00055000 P 03/10/17 55.0 6.90 9.75
IOC 170310P00055500 P 03/10/17 55.5 7.50 10.20
IOC 170310P00056000 P 03/10/17 56.0 7.90 10.70
IOC 170310P00056500 P 03/10/17 56.5 8.50 11.25
IOC 170310P00057000 P 03/10/17 57.0 8.90 11.70
IOC 170310P00057500 P 03/10/17 57.5 9.50 12.25
IOC 170317C00005000 C 03/17/17 5.0 41.00 45.75
IOC 170317C00010000 C 03/17/17 10.0 36.00 40.35
IOC 170317C00015000 C 03/17/17 15.0 31.00 35.50
IOC 170317C00020000 C 03/17/17 20.0 26.00 30.50
IOC 170317C00025000 C 03/17/17 25.0 21.00 25.50
IOC 170317C00027500 C 03/17/17 27.5 18.50 23.15
IOC 170317C00030000 C 03/17/17 30.0 16.00 20.75
IOC 170317C00032500 C 03/17/17 32.5 13.50 17.90
IOC 170317C00035000 C 03/17/17 35.0 11.00 15.65
IOC 170317C00037500 C 03/17/17 37.5 8.50 13.20
IOC 170317C00040000 C 03/17/17 40.0 6.10 10.70
IOC 170317C00042500 C 03/17/17 42.5 3.50 8.20
IOC 170317C00045000 C 03/17/17 45.0 1.06 5.75
IOC 170317C00047500 C 03/17/17 47.5 0.40 4.70
IOC 170317C00050000 C 03/17/17 50.0 0.00 0.30
IOC 170317C00052500 C 03/17/17 52.5 0.00 0.30
IOC 170317C00055000 C 03/17/17 55.0 0.00 4.70
IOC 170317C00060000 C 03/17/17 60.0 0.00 0.10
IOC 170317C00065000 C 03/17/17 65.0 0.00 4.85
IOC 170317C00070000 C 03/17/17 70.0 0.00 4.70
IOC 170317C00075000 C 03/17/17 75.0 0.00 4.65
IOC 170317C00080000 C 03/17/17 80.0 0.00 4.70
IOC 170317C00085000 C 03/17/17 85.0 0.00 4.70
IOC 170317C00090000 C 03/17/17 90.0 0.00 4.65
IOC 170317C00095000 C 03/17/17 95.0 0.00 4.65
IOC 170317P00005000 P 03/17/17 5.0 0.00 4.75
IOC 170317P00010000 P 03/17/17 10.0 0.00 4.75
IOC 170317P00015000 P 03/17/17 15.0 0.00 4.75
IOC 170317P00020000 P 03/17/17 20.0 0.00 4.60
IOC 170317P00025000 P 03/17/17 25.0 0.00 4.75
IOC 170317P00027500 P 03/17/17 27.5 0.00 4.65
IOC 170317P00030000 P 03/17/17 30.0 0.00 4.85
IOC 170317P00032500 P 03/17/17 32.5 0.00 4.80
IOC 170317P00035000 P 03/17/17 35.0 0.00 0.12
IOC 170317P00037500 P 03/17/17 37.5 0.00 0.18
IOC 170317P00040000 P 03/17/17 40.0 0.01 0.25
IOC 170317P00042500 P 03/17/17 42.5 0.01 0.88
IOC 170317P00045000 P 03/17/17 45.0 0.05 1.08
IOC 170317P00047500 P 03/17/17 47.5 0.10 3.50
IOC 170317P00050000 P 03/17/17 50.0 2.40 5.00
IOC 170317P00052500 P 03/17/17 52.5 3.85 7.25
IOC 170317P00055000 P 03/17/17 55.0 6.15 9.75
IOC 170317P00060000 P 03/17/17 60.0 14.00 14.70
IOC 170317P00065000 P 03/17/17 65.0 16.10 19.75
IOC 170317P00070000 P 03/17/17 70.0 21.10 24.75
IOC 170317P00075000 P 03/17/17 75.0 26.10 29.75
IOC 170317P00080000 P 03/17/17 80.0 31.10 34.75
IOC 170317P00085000 P 03/17/17 85.0 36.10 39.75
IOC 170317P00090000 P 03/17/17 90.0 41.10 44.75
IOC 170317P00095000 P 03/17/17 95.0 46.15 49.75
IOC 170324C00041000 C 03/24/17 41.0 5.15 9.55
IOC 170324C00041500 C 03/24/17 41.5 4.70 9.15
IOC 170324C00042000 C 03/24/17 42.0 4.40 8.55
IOC 170324C00042500 C 03/24/17 42.5 3.75 8.10
IOC 170324C00043000 C 03/24/17 43.0 3.35 7.75
IOC 170324C00043500 C 03/24/17 43.5 2.72 7.10
IOC 170324C00044000 C 03/24/17 44.0 2.30 6.80
IOC 170324C00044500 C 03/24/17 44.5 1.71 6.15
IOC 170324C00045000 C 03/24/17 45.0 1.32 5.70
IOC 170324C00045500 C 03/24/17 45.5 0.71 5.15
IOC 170324C00046000 C 03/24/17 46.0 0.12 4.85
IOC 170324C00046500 C 03/24/17 46.5 0.08 4.90
IOC 170324C00047000 C 03/24/17 47.0 0.35 4.50
IOC 170324C00047500 C 03/24/17 47.5 0.05 4.10
IOC 170324C00048000 C 03/24/17 48.0 0.00 3.80
IOC 170324C00048500 C 03/24/17 48.5 0.00 3.55
IOC 170324C00049000 C 03/24/17 49.0 0.00 4.55
IOC 170324C00049500 C 03/24/17 49.5 0.00 4.45
IOC 170324C00050000 C 03/24/17 50.0 0.00 4.30
IOC 170324C00050500 C 03/24/17 50.5 0.00 4.85
IOC 170324C00051000 C 03/24/17 51.0 0.00 4.85
IOC 170324C00051500 C 03/24/17 51.5 0.00 4.85
IOC 170324C00052000 C 03/24/17 52.0 0.00 4.85
IOC 170324C00052500 C 03/24/17 52.5 0.00 4.85
IOC 170324C00053000 C 03/24/17 53.0 0.00 4.90
IOC 170324C00053500 C 03/24/17 53.5 0.00 4.90
IOC 170324C00054000 C 03/24/17 54.0 0.00 4.85
IOC 170324C00054500 C 03/24/17 54.5 0.00 4.85
IOC 170324C00055000 C 03/24/17 55.0 0.00 4.85
IOC 170324C00055500 C 03/24/17 55.5 0.00 4.85
IOC 170324C00056000 C 03/24/17 56.0 0.00 4.85
IOC 170324C00056500 C 03/24/17 56.5 0.00 4.90
IOC 170324C00057000 C 03/24/17 57.0 0.00 4.85
IOC 170324C00057500 C 03/24/17 57.5 0.00 4.85
IOC 170324P00041000 P 03/24/17 41.0 0.00 4.80
IOC 170324P00041500 P 03/24/17 41.5 0.00 4.90
IOC 170324P00042000 P 03/24/17 42.0 0.00 4.90
IOC 170324P00042500 P 03/24/17 42.5 0.00 4.85
IOC 170324P00043000 P 03/24/17 43.0 0.00 4.90
IOC 170324P00043500 P 03/24/17 43.5 0.00 4.80
IOC 170324P00044000 P 03/24/17 44.0 0.00 4.80
IOC 170324P00044500 P 03/24/17 44.5 0.00 4.85
IOC 170324P00045000 P 03/24/17 45.0 0.00 1.10
IOC 170324P00045500 P 03/24/17 45.5 0.00 3.75
IOC 170324P00046000 P 03/24/17 46.0 0.05 4.05
IOC 170324P00046500 P 03/24/17 46.5 0.00 4.20
IOC 170324P00047000 P 03/24/17 47.0 0.00 4.55
IOC 170324P00047500 P 03/24/17 47.5 0.35 4.90
IOC 170324P00048000 P 03/24/17 48.0 0.55 4.75
IOC 170324P00048500 P 03/24/17 48.5 0.75 4.90
IOC 170324P00049000 P 03/24/17 49.0 0.95 4.80
IOC 170324P00049500 P 03/24/17 49.5 1.50 4.85
IOC 170324P00050000 P 03/24/17 50.0 2.10 5.00
IOC 170324P00050500 P 03/24/17 50.5 2.60 5.30
IOC 170324P00051000 P 03/24/17 51.0 2.90 6.05
IOC 170324P00051500 P 03/24/17 51.5 3.50 6.45
IOC 170324P00052000 P 03/24/17 52.0 3.90 7.25
IOC 170324P00052500 P 03/24/17 52.5 4.50 7.65
IOC 170324P00053000 P 03/24/17 53.0 4.90 8.05
IOC 170324P00053500 P 03/24/17 53.5 5.50 8.45
IOC 170324P00054000 P 03/24/17 54.0 5.90 8.85
IOC 170324P00054500 P 03/24/17 54.5 6.50 9.65
IOC 170324P00055000 P 03/24/17 55.0 6.90 9.85
IOC 170324P00055500 P 03/24/17 55.5 7.50 10.45
IOC 170324P00056000 P 03/24/17 56.0 7.90 11.05
IOC 170324P00056500 P 03/24/17 56.5 8.50 11.65
IOC 170324P00057000 P 03/24/17 57.0 8.90 11.85
IOC 170324P00057500 P 03/24/17 57.5 9.50 12.65
IOC 170331C00041000 C 03/31/17 41.0 5.35 9.60
IOC 170331C00041500 C 03/31/17 41.5 4.80 9.05
IOC 170331C00042000 C 03/31/17 42.0 4.30 8.65
IOC 170331C00042500 C 03/31/17 42.5 3.80 8.05
IOC 170331C00043000 C 03/31/17 43.0 3.35 7.65
IOC 170331C00043500 C 03/31/17 43.5 2.71 7.15
IOC 170331C00044000 C 03/31/17 44.0 2.31 6.80
IOC 170331C00044500 C 03/31/17 44.5 1.73 6.05
IOC 170331C00045000 C 03/31/17 45.0 1.32 5.70
IOC 170331C00045500 C 03/31/17 45.5 0.72 5.10
IOC 170331C00046000 C 03/31/17 46.0 0.31 4.85
IOC 170331C00046500 C 03/31/17 46.5 0.27 4.90
IOC 170331C00047000 C 03/31/17 47.0 0.07 4.85
IOC 170331C00047500 C 03/31/17 47.5 0.05 4.15
IOC 170331C00048000 C 03/31/17 48.0 0.00 3.80
IOC 170331C00048500 C 03/31/17 48.5 0.00 3.50
IOC 170331C00049000 C 03/31/17 49.0 0.00 4.60
IOC 170331C00049500 C 03/31/17 49.5 0.00 4.45
IOC 170331C00050000 C 03/31/17 50.0 0.00 4.85
IOC 170331C00050500 C 03/31/17 50.5 0.00 4.80
IOC 170331C00051000 C 03/31/17 51.0 0.00 4.80
IOC 170331C00051500 C 03/31/17 51.5 0.00 4.85
IOC 170331C00052000 C 03/31/17 52.0 0.00 4.80
IOC 170331C00052500 C 03/31/17 52.5 0.00 4.90
IOC 170331C00053000 C 03/31/17 53.0 0.00 4.85
IOC 170331C00053500 C 03/31/17 53.5 0.00 4.90
IOC 170331C00054000 C 03/31/17 54.0 0.00 4.85
IOC 170331C00054500 C 03/31/17 54.5 0.00 4.80
IOC 170331C00055000 C 03/31/17 55.0 0.00 4.90
IOC 170331C00055500 C 03/31/17 55.5 0.00 4.85
IOC 170331C00056000 C 03/31/17 56.0 0.00 4.80
IOC 170331C00056500 C 03/31/17 56.5 0.00 4.85
IOC 170331C00057000 C 03/31/17 57.0 0.00 4.80
IOC 170331C00057500 C 03/31/17 57.5 0.00 4.80
IOC 170331P00041000 P 03/31/17 41.0 0.00 4.90
IOC 170331P00041500 P 03/31/17 41.5 0.00 4.85
IOC 170331P00042000 P 03/31/17 42.0 0.00 4.85
IOC 170331P00042500 P 03/31/17 42.5 0.00 4.85
IOC 170331P00043000 P 03/31/17 43.0 0.00 4.90
IOC 170331P00043500 P 03/31/17 43.5 0.00 4.90
IOC 170331P00044000 P 03/31/17 44.0 0.00 4.90
IOC 170331P00044500 P 03/31/17 44.5 0.00 4.90
IOC 170331P00045000 P 03/31/17 45.0 0.00 4.90
IOC 170331P00045500 P 03/31/17 45.5 0.05 4.90
IOC 170331P00046000 P 03/31/17 46.0 0.05 4.55
IOC 170331P00046500 P 03/31/17 46.5 0.00 4.80
IOC 170331P00047000 P 03/31/17 47.0 0.15 4.85
IOC 170331P00047500 P 03/31/17 47.5 0.26 4.75
IOC 170331P00048000 P 03/31/17 48.0 1.10 4.90
IOC 170331P00048500 P 03/31/17 48.5 0.70 4.80
IOC 170331P00049000 P 03/31/17 49.0 1.10 4.80
IOC 170331P00049500 P 03/31/17 49.5 1.61 4.85
IOC 170331P00050000 P 03/31/17 50.0 2.50 5.25
IOC 170331P00050500 P 03/31/17 50.5 2.50 5.65
IOC 170331P00051000 P 03/31/17 51.0 2.90 6.25
IOC 170331P00051500 P 03/31/17 51.5 3.50 6.85
IOC 170331P00052000 P 03/31/17 52.0 3.90 7.05
IOC 170331P00052500 P 03/31/17 52.5 4.50 7.45
IOC 170331P00053000 P 03/31/17 53.0 4.90 7.75
IOC 170331P00053500 P 03/31/17 53.5 5.50 8.65
IOC 170331P00054000 P 03/31/17 54.0 5.90 8.70
IOC 170331P00054500 P 03/31/17 54.5 6.50 9.50
IOC 170331P00055000 P 03/31/17 55.0 6.90 9.70
IOC 170331P00055500 P 03/31/17 55.5 7.50 10.75
IOC 170331P00056000 P 03/31/17 56.0 7.90 10.70
IOC 170331P00056500 P 03/31/17 56.5 8.50 11.70
IOC 170331P00057000 P 03/31/17 57.0 8.90 11.70
IOC 170331P00057500 P 03/31/17 57.5 9.50 12.50
IOC 170616C00002500 C 06/16/17 2.5 43.70 47.90
IOC 170616C00005000 C 06/16/17 5.0 41.10 45.40
IOC 170616C00007500 C 06/16/17 7.5 38.70 42.85
IOC 170616C00010000 C 06/16/17 10.0 36.10 40.40
IOC 170616C00012500 C 06/16/17 12.5 33.70 37.90
IOC 170616C00015000 C 06/16/17 15.0 31.10 35.30
IOC 170616C00017500 C 06/16/17 17.5 28.70 32.90
IOC 170616C00020000 C 06/16/17 20.0 26.10 30.40
IOC 170616C00022500 C 06/16/17 22.5 23.70 27.80
IOC 170616C00025000 C 06/16/17 25.0 21.10 25.40
IOC 170616C00027500 C 06/16/17 27.5 18.70 22.80
IOC 170616C00030000 C 06/16/17 30.0 16.10 20.35
IOC 170616C00032500 C 06/16/17 32.5 13.70 17.85
IOC 170616C00035000 C 06/16/17 35.0 11.10 15.35
IOC 170616C00037500 C 06/16/17 37.5 8.70 12.90
IOC 170616C00040000 C 06/16/17 40.0 6.25 10.65
IOC 170616C00042500 C 06/16/17 42.5 3.80 8.10
IOC 170616C00045000 C 06/16/17 45.0 1.17 4.00
IOC 170616C00047500 C 06/16/17 47.5 1.25 2.79
IOC 170616C00050000 C 06/16/17 50.0 0.30 0.45
IOC 170616C00052500 C 06/16/17 52.5 0.00 4.80
IOC 170616C00055000 C 06/16/17 55.0 0.00 4.80
IOC 170616C00057500 C 06/16/17 57.5 0.00 4.85
IOC 170616C00060000 C 06/16/17 60.0 0.00 0.20
IOC 170616C00065000 C 06/16/17 65.0 0.00 4.80
IOC 170616C00070000 C 06/16/17 70.0 0.00 1.96
IOC 170616C00075000 C 06/16/17 75.0 0.00 4.80
IOC 170616C00080000 C 06/16/17 80.0 0.00 4.90
IOC 170616C00085000 C 06/16/17 85.0 0.00 4.75
IOC 170616C00090000 C 06/16/17 90.0 0.00 4.80
IOC 170616C00095000 C 06/16/17 95.0 0.00 4.85
IOC 170616C00100000 C 06/16/17 100.0 0.00 4.90
IOC 170616P00002500 P 06/16/17 2.5 0.00 4.90
IOC 170616P00005000 P 06/16/17 5.0 0.00 4.90
IOC 170616P00007500 P 06/16/17 7.5 0.00 4.90
IOC 170616P00010000 P 06/16/17 10.0 0.00 4.80
IOC 170616P00012500 P 06/16/17 12.5 0.00 4.80
IOC 170616P00015000 P 06/16/17 15.0 0.00 4.60
IOC 170616P00017500 P 06/16/17 17.5 0.00 4.75
IOC 170616P00020000 P 06/16/17 20.0 0.00 4.75
IOC 170616P00022500 P 06/16/17 22.5 0.00 4.85
IOC 170616P00025000 P 06/16/17 25.0 0.00 4.65
IOC 170616P00027500 P 06/16/17 27.5 0.00 4.80
IOC 170616P00030000 P 06/16/17 30.0 0.00 0.05
IOC 170616P00032500 P 06/16/17 32.5 0.00 4.85
IOC 170616P00035000 P 06/16/17 35.0 0.00 4.85
IOC 170616P00037500 P 06/16/17 37.5 0.00 0.20
IOC 170616P00040000 P 06/16/17 40.0 0.00 4.85
IOC 170616P00042500 P 06/16/17 42.5 0.05 4.85
IOC 170616P00045000 P 06/16/17 45.0 1.80 2.80
IOC 170616P00047500 P 06/16/17 47.5 2.00 4.85
IOC 170616P00050000 P 06/16/17 50.0 4.70 7.35
IOC 170616P00052500 P 06/16/17 52.5 5.25 8.65
IOC 170616P00055000 P 06/16/17 55.0 7.75 11.05
IOC 170616P00057500 P 06/16/17 57.5 10.20 13.45
IOC 170616P00060000 P 06/16/17 60.0 12.65 16.85
IOC 170616P00065000 P 06/16/17 65.0 17.50 21.95
IOC 170616P00070000 P 06/16/17 70.0 22.50 25.90
IOC 170616P00075000 P 06/16/17 75.0 27.55 31.90
IOC 170616P00080000 P 06/16/17 80.0 32.55 37.00
IOC 170616P00085000 P 06/16/17 85.0 37.55 41.90
IOC 170616P00090000 P 06/16/17 90.0 42.50 47.00
IOC 170616P00095000 P 06/16/17 95.0 47.50 51.80
IOC 170616P00100000 P 06/16/17 100.0 52.30 56.80
IOC 170915C00002500 C 09/15/17 2.5 43.70 47.90
IOC 170915C00005000 C 09/15/17 5.0 41.10 45.35
IOC 170915C00007500 C 09/15/17 7.5 38.70 42.90
IOC 170915C00010000 C 09/15/17 10.0 36.10 40.35
IOC 170915C00012500 C 09/15/17 12.5 33.70 37.95
IOC 170915C00015000 C 09/15/17 15.0 31.10 35.30
IOC 170915C00017500 C 09/15/17 17.5 28.70 32.90
IOC 170915C00020000 C 09/15/17 20.0 26.10 30.35
IOC 170915C00022500 C 09/15/17 22.5 23.70 27.95
IOC 170915C00025000 C 09/15/17 25.0 21.10 25.30
IOC 170915C00027500 C 09/15/17 27.5 18.70 22.90
IOC 170915C00030000 C 09/15/17 30.0 16.10 20.35
IOC 170915C00032500 C 09/15/17 32.5 13.70 17.95
IOC 170915C00035000 C 09/15/17 35.0 11.10 15.30
IOC 170915C00037500 C 09/15/17 37.5 8.70 12.90
IOC 170915C00040000 C 09/15/17 40.0 6.10 10.10
IOC 170915C00042500 C 09/15/17 42.5 3.75 7.85
IOC 170915C00045000 C 09/15/17 45.0 1.10 5.50
IOC 170915C00047500 C 09/15/17 47.5 0.05 4.90
IOC 170915C00050000 C 09/15/17 50.0 0.05 4.70
IOC 170915C00052500 C 09/15/17 52.5 0.00 0.82
IOC 170915C00055000 C 09/15/17 55.0 0.05 0.55
IOC 170915C00057500 C 09/15/17 57.5 0.00 4.75
IOC 170915C00060000 C 09/15/17 60.0 0.00 2.48
IOC 170915C00065000 C 09/15/17 65.0 0.00 4.80
IOC 170915C00070000 C 09/15/17 70.0 0.00 0.59
IOC 170915C00075000 C 09/15/17 75.0 0.00 4.80
IOC 170915C00080000 C 09/15/17 80.0 0.00 4.80
IOC 170915C00085000 C 09/15/17 85.0 0.00 4.85
IOC 170915C00090000 C 09/15/17 90.0 0.00 4.80
IOC 170915C00095000 C 09/15/17 95.0 0.00 4.80
IOC 170915P00002500 P 09/15/17 2.5 0.00 4.90
IOC 170915P00005000 P 09/15/17 5.0 0.00 4.90
IOC 170915P00007500 P 09/15/17 7.5 0.00 4.85
IOC 170915P00010000 P 09/15/17 10.0 0.00 4.85
IOC 170915P00012500 P 09/15/17 12.5 0.00 4.85
IOC 170915P00015000 P 09/15/17 15.0 0.00 4.75
IOC 170915P00017500 P 09/15/17 17.5 0.00 4.80
IOC 170915P00020000 P 09/15/17 20.0 0.00 4.85
IOC 170915P00022500 P 09/15/17 22.5 0.00 4.85
IOC 170915P00025000 P 09/15/17 25.0 0.00 4.90
IOC 170915P00027500 P 09/15/17 27.5 0.00 4.80
IOC 170915P00030000 P 09/15/17 30.0 0.00 4.85
IOC 170915P00032500 P 09/15/17 32.5 0.00 4.90
IOC 170915P00035000 P 09/15/17 35.0 0.26 0.75
IOC 170915P00037500 P 09/15/17 37.5 0.00 4.90
IOC 170915P00040000 P 09/15/17 40.0 0.00 4.75
IOC 170915P00042500 P 09/15/17 42.5 0.05 4.80
IOC 170915P00045000 P 09/15/17 45.0 0.51 4.85
IOC 170915P00047500 P 09/15/17 47.5 2.25 5.90
IOC 170915P00050000 P 09/15/17 50.0 4.55 7.90
IOC 170915P00052500 P 09/15/17 52.5 6.15 10.15
IOC 170915P00055000 P 09/15/17 55.0 8.00 12.35
IOC 170915P00057500 P 09/15/17 57.5 10.30 14.60
IOC 170915P00060000 P 09/15/17 60.0 12.80 17.05
IOC 170915P00065000 P 09/15/17 65.0 17.70 22.00
IOC 170915P00070000 P 09/15/17 70.0 22.70 27.00
IOC 170915P00075000 P 09/15/17 75.0 27.70 31.85
IOC 170915P00080000 P 09/15/17 80.0 32.70 36.70
IOC 170915P00085000 P 09/15/17 85.0 37.65 41.85
IOC 170915P00090000 P 09/15/17 90.0 42.50 46.80
IOC 170915P00095000 P 09/15/17 95.0 47.55 51.70

OPRA data is delayed 15 minutes.