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 (2016-10-21)Premium Content

Interoil Corporation (IOC)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOC 161209C00032500 C 12/09/16 32.5 14.00 18.55
IOC 161209C00035000 C 12/09/16 35.0 11.50 16.10
IOC 161209C00037500 C 12/09/16 37.5 9.00 13.50
IOC 161209C00040500 C 12/09/16 40.5 5.90 10.40
IOC 161209C00041000 C 12/09/16 41.0 5.50 9.90
IOC 161209C00041500 C 12/09/16 41.5 4.90 9.40
IOC 161209C00042000 C 12/09/16 42.0 4.50 8.95
IOC 161209C00042500 C 12/09/16 42.5 3.90 8.40
IOC 161209C00043000 C 12/09/16 43.0 3.50 7.65
IOC 161209C00043500 C 12/09/16 43.5 2.90 7.40
IOC 161209C00044000 C 12/09/16 44.0 2.50 6.65
IOC 161209C00044500 C 12/09/16 44.5 1.90 6.15
IOC 161209C00045000 C 12/09/16 45.0 1.50 5.70
IOC 161209C00045500 C 12/09/16 45.5 1.00 5.40
IOC 161209C00046000 C 12/09/16 46.0 0.50 5.00
IOC 161209C00046500 C 12/09/16 46.5 0.45 4.90
IOC 161209C00047000 C 12/09/16 47.0 0.20 4.80
IOC 161209C00047500 C 12/09/16 47.5 0.05 4.80
IOC 161209C00048000 C 12/09/16 48.0 0.00 4.80
IOC 161209C00048500 C 12/09/16 48.5 0.00 4.90
IOC 161209C00049000 C 12/09/16 49.0 0.00 4.80
IOC 161209C00049500 C 12/09/16 49.5 0.00 4.90
IOC 161209C00050000 C 12/09/16 50.0 0.00 4.80
IOC 161209C00050500 C 12/09/16 50.5 0.00 4.80
IOC 161209C00051000 C 12/09/16 51.0 0.00 4.90
IOC 161209C00051500 C 12/09/16 51.5 0.00 4.80
IOC 161209C00052000 C 12/09/16 52.0 0.00 4.80
IOC 161209C00052500 C 12/09/16 52.5 0.00 4.80
IOC 161209C00053000 C 12/09/16 53.0 0.00 4.80
IOC 161209C00053500 C 12/09/16 53.5 0.00 4.90
IOC 161209C00054000 C 12/09/16 54.0 0.00 4.80
IOC 161209C00054500 C 12/09/16 54.5 0.00 4.80
IOC 161209C00055000 C 12/09/16 55.0 0.00 4.80
IOC 161209C00055500 C 12/09/16 55.5 0.00 4.80
IOC 161209C00056000 C 12/09/16 56.0 0.00 4.90
IOC 161209C00056500 C 12/09/16 56.5 0.00 4.80
IOC 161209C00057000 C 12/09/16 57.0 0.00 4.80
IOC 161209C00057500 C 12/09/16 57.5 0.00 4.80
IOC 161209C00060000 C 12/09/16 60.0 0.00 4.80
IOC 161209C00062500 C 12/09/16 62.5 0.00 4.80
IOC 161209P00032500 P 12/09/16 32.5 0.00 4.80
IOC 161209P00035000 P 12/09/16 35.0 0.00 4.80
IOC 161209P00037500 P 12/09/16 37.5 0.00 4.80
IOC 161209P00040500 P 12/09/16 40.5 0.00 4.90
IOC 161209P00041000 P 12/09/16 41.0 0.00 4.80
IOC 161209P00041500 P 12/09/16 41.5 0.00 4.80
IOC 161209P00042000 P 12/09/16 42.0 0.00 4.80
IOC 161209P00042500 P 12/09/16 42.5 0.00 4.80
IOC 161209P00043000 P 12/09/16 43.0 0.00 4.80
IOC 161209P00043500 P 12/09/16 43.5 0.00 4.80
IOC 161209P00044000 P 12/09/16 44.0 0.00 4.80
IOC 161209P00044500 P 12/09/16 44.5 0.00 4.80
IOC 161209P00045000 P 12/09/16 45.0 0.00 0.30
IOC 161209P00045500 P 12/09/16 45.5 0.00 4.80
IOC 161209P00046000 P 12/09/16 46.0 0.00 4.80
IOC 161209P00046500 P 12/09/16 46.5 0.00 4.90
IOC 161209P00047000 P 12/09/16 47.0 0.00 4.80
IOC 161209P00047500 P 12/09/16 47.5 0.00 4.80
IOC 161209P00048000 P 12/09/16 48.0 0.00 4.90
IOC 161209P00048500 P 12/09/16 48.5 0.00 4.80
IOC 161209P00049000 P 12/09/16 49.0 0.00 4.80
IOC 161209P00049500 P 12/09/16 49.5 0.00 4.80
IOC 161209P00050000 P 12/09/16 50.0 0.05 4.80
IOC 161209P00050500 P 12/09/16 50.5 0.05 4.80
IOC 161209P00051000 P 12/09/16 51.0 0.10 4.85
IOC 161209P00051500 P 12/09/16 51.5 0.55 5.10
IOC 161209P00052000 P 12/09/16 52.0 1.10 5.60
IOC 161209P00052500 P 12/09/16 52.5 1.55 6.00
IOC 161209P00053000 P 12/09/16 53.0 2.10 6.60
IOC 161209P00053500 P 12/09/16 53.5 2.55 7.00
IOC 161209P00054000 P 12/09/16 54.0 3.10 7.60
IOC 161209P00054500 P 12/09/16 54.5 3.55 8.00
IOC 161209P00055000 P 12/09/16 55.0 4.10 8.60
IOC 161209P00055500 P 12/09/16 55.5 4.55 9.00
IOC 161209P00056000 P 12/09/16 56.0 5.10 9.60
IOC 161209P00056500 P 12/09/16 56.5 5.55 10.00
IOC 161209P00057000 P 12/09/16 57.0 6.10 10.60
IOC 161209P00057500 P 12/09/16 57.5 6.55 11.00
IOC 161209P00060000 P 12/09/16 60.0 8.75 13.50
IOC 161209P00062500 P 12/09/16 62.5 11.50 16.00
IOC 161216C00002500 C 12/16/16 2.5 44.00 48.60
IOC 161216C00005000 C 12/16/16 5.0 41.50 46.10
IOC 161216C00007500 C 12/16/16 7.5 39.00 43.60
IOC 161216C00010000 C 12/16/16 10.0 36.50 41.10
IOC 161216C00012500 C 12/16/16 12.5 34.00 38.60
IOC 161216C00015000 C 12/16/16 15.0 31.50 36.10
IOC 161216C00017500 C 12/16/16 17.5 29.00 33.60
IOC 161216C00020000 C 12/16/16 20.0 26.50 31.15
IOC 161216C00022500 C 12/16/16 22.5 24.00 28.60
IOC 161216C00025000 C 12/16/16 25.0 21.50 26.10
IOC 161216C00027500 C 12/16/16 27.5 19.00 23.60
IOC 161216C00030000 C 12/16/16 30.0 16.50 21.20
IOC 161216C00032500 C 12/16/16 32.5 14.00 18.50
IOC 161216C00035000 C 12/16/16 35.0 11.50 16.20
IOC 161216C00037500 C 12/16/16 37.5 9.00 13.80
IOC 161216C00040000 C 12/16/16 40.0 6.50 10.95
IOC 161216C00040500 C 12/16/16 40.5 6.00 10.40
IOC 161216C00041000 C 12/16/16 41.0 5.50 9.70
IOC 161216C00041500 C 12/16/16 41.5 5.00 9.40
IOC 161216C00042000 C 12/16/16 42.0 4.50 8.70
IOC 161216C00042500 C 12/16/16 42.5 4.00 8.40
IOC 161216C00043000 C 12/16/16 43.0 3.50 7.65
IOC 161216C00043500 C 12/16/16 43.5 2.90 7.15
IOC 161216C00044000 C 12/16/16 44.0 2.50 6.95
IOC 161216C00044500 C 12/16/16 44.5 2.00 6.40
IOC 161216C00045000 C 12/16/16 45.0 1.50 6.00
IOC 161216C00045500 C 12/16/16 45.5 1.00 5.40
IOC 161216C00046000 C 12/16/16 46.0 0.50 5.00
IOC 161216C00046500 C 12/16/16 46.5 0.10 4.80
IOC 161216C00047000 C 12/16/16 47.0 0.05 4.80
IOC 161216C00047500 C 12/16/16 47.5 0.05 4.80
IOC 161216C00048000 C 12/16/16 48.0 0.05 4.80
IOC 161216C00048500 C 12/16/16 48.5 0.00 4.80
IOC 161216C00049000 C 12/16/16 49.0 0.00 1.00
IOC 161216C00049500 C 12/16/16 49.5 0.00 4.75
IOC 161216C00050000 C 12/16/16 50.0 0.03 0.50
IOC 161216C00050500 C 12/16/16 50.5 0.00 4.80
IOC 161216C00051000 C 12/16/16 51.0 0.00 4.80
IOC 161216C00051500 C 12/16/16 51.5 0.00 4.80
IOC 161216C00052000 C 12/16/16 52.0 0.00 4.80
IOC 161216C00052500 C 12/16/16 52.5 0.00 4.80
IOC 161216C00053000 C 12/16/16 53.0 0.00 4.80
IOC 161216C00053500 C 12/16/16 53.5 0.00 4.80
IOC 161216C00054000 C 12/16/16 54.0 0.00 4.80
IOC 161216C00054500 C 12/16/16 54.5 0.00 4.80
IOC 161216C00055000 C 12/16/16 55.0 0.00 2.15
IOC 161216C00055500 C 12/16/16 55.5 0.00 4.80
IOC 161216C00056000 C 12/16/16 56.0 0.00 4.80
IOC 161216C00056500 C 12/16/16 56.5 0.00 4.80
IOC 161216C00057000 C 12/16/16 57.0 0.00 4.80
IOC 161216C00057500 C 12/16/16 57.5 0.00 4.80
IOC 161216C00060000 C 12/16/16 60.0 0.00 4.80
IOC 161216C00065000 C 12/16/16 65.0 0.00 0.68
IOC 161216P00002500 P 12/16/16 2.5 0.00 0.01
IOC 161216P00005000 P 12/16/16 5.0 0.00 0.01
IOC 161216P00007500 P 12/16/16 7.5 0.00 0.01
IOC 161216P00010000 P 12/16/16 10.0 0.00 0.01
IOC 161216P00012500 P 12/16/16 12.5 0.00 0.01
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 0.03
IOC 161216P00022500 P 12/16/16 22.5 0.00 0.04
IOC 161216P00025000 P 12/16/16 25.0 0.00 0.06
IOC 161216P00027500 P 12/16/16 27.5 0.00 0.08
IOC 161216P00030000 P 12/16/16 30.0 0.00 4.80
IOC 161216P00032500 P 12/16/16 32.5 0.00 4.80
IOC 161216P00035000 P 12/16/16 35.0 0.00 4.80
IOC 161216P00037500 P 12/16/16 37.5 0.00 4.80
IOC 161216P00040000 P 12/16/16 40.0 0.00 0.05
IOC 161216P00040500 P 12/16/16 40.5 0.00 4.80
IOC 161216P00041000 P 12/16/16 41.0 0.00 4.80
IOC 161216P00041500 P 12/16/16 41.5 0.00 4.80
IOC 161216P00042000 P 12/16/16 42.0 0.00 4.80
IOC 161216P00042500 P 12/16/16 42.5 0.00 4.80
IOC 161216P00043000 P 12/16/16 43.0 0.00 4.75
IOC 161216P00043500 P 12/16/16 43.5 0.00 4.80
IOC 161216P00044000 P 12/16/16 44.0 0.00 4.80
IOC 161216P00044500 P 12/16/16 44.5 0.00 4.75
IOC 161216P00045000 P 12/16/16 45.0 0.05 0.15
IOC 161216P00045500 P 12/16/16 45.5 0.00 4.75
IOC 161216P00046000 P 12/16/16 46.0 0.00 4.75
IOC 161216P00046500 P 12/16/16 46.5 0.00 4.75
IOC 161216P00047000 P 12/16/16 47.0 0.00 4.75
IOC 161216P00047500 P 12/16/16 47.5 0.00 1.10
IOC 161216P00048000 P 12/16/16 48.0 0.00 0.55
IOC 161216P00048500 P 12/16/16 48.5 0.00 4.80
IOC 161216P00049000 P 12/16/16 49.0 0.00 4.80
IOC 161216P00049500 P 12/16/16 49.5 0.00 4.80
IOC 161216P00050000 P 12/16/16 50.0 1.00 1.80
IOC 161216P00050500 P 12/16/16 50.5 0.05 4.90
IOC 161216P00051000 P 12/16/16 51.0 0.30 4.90
IOC 161216P00051500 P 12/16/16 51.5 0.70 5.20
IOC 161216P00052000 P 12/16/16 52.0 1.15 5.60
IOC 161216P00052500 P 12/16/16 52.5 1.70 6.20
IOC 161216P00053000 P 12/16/16 53.0 2.10 6.60
IOC 161216P00053500 P 12/16/16 53.5 2.70 7.20
IOC 161216P00054000 P 12/16/16 54.0 3.10 7.60
IOC 161216P00054500 P 12/16/16 54.5 3.70 8.20
IOC 161216P00055000 P 12/16/16 55.0 4.10 8.40
IOC 161216P00055500 P 12/16/16 55.5 4.70 9.20
IOC 161216P00056000 P 12/16/16 56.0 5.10 9.60
IOC 161216P00056500 P 12/16/16 56.5 5.60 10.20
IOC 161216P00057000 P 12/16/16 57.0 6.10 10.60
IOC 161216P00057500 P 12/16/16 57.5 6.55 11.20
IOC 161216P00060000 P 12/16/16 60.0 9.10 13.60
IOC 161216P00065000 P 12/16/16 65.0 14.10 18.60
IOC 161223C00040500 C 12/23/16 40.5 6.00 10.40
IOC 161223C00041000 C 12/23/16 41.0 5.50 9.95
IOC 161223C00041500 C 12/23/16 41.5 5.00 9.60
IOC 161223C00042000 C 12/23/16 42.0 4.50 9.00
IOC 161223C00042500 C 12/23/16 42.5 4.00 8.40
IOC 161223C00043000 C 12/23/16 43.0 3.50 8.00
IOC 161223C00043500 C 12/23/16 43.5 3.00 7.40
IOC 161223C00044000 C 12/23/16 44.0 2.50 6.95
IOC 161223C00044500 C 12/23/16 44.5 2.00 6.45
IOC 161223C00045000 C 12/23/16 45.0 1.50 6.00
IOC 161223C00045500 C 12/23/16 45.5 1.01 5.60
IOC 161223C00046000 C 12/23/16 46.0 0.60 5.20
IOC 161223C00046500 C 12/23/16 46.5 0.10 4.90
IOC 161223C00047000 C 12/23/16 47.0 0.05 4.80
IOC 161223C00047500 C 12/23/16 47.5 0.05 4.90
IOC 161223C00048000 C 12/23/16 48.0 0.05 4.80
IOC 161223C00048500 C 12/23/16 48.5 0.00 4.80
IOC 161223C00049000 C 12/23/16 49.0 0.00 4.80
IOC 161223C00049500 C 12/23/16 49.5 0.00 4.80
IOC 161223C00050000 C 12/23/16 50.0 0.00 1.05
IOC 161223C00050500 C 12/23/16 50.5 0.00 4.90
IOC 161223C00051000 C 12/23/16 51.0 0.00 4.80
IOC 161223C00051500 C 12/23/16 51.5 0.00 4.80
IOC 161223C00052000 C 12/23/16 52.0 0.00 4.80
IOC 161223C00052500 C 12/23/16 52.5 0.00 4.80
IOC 161223C00053000 C 12/23/16 53.0 0.00 4.80
IOC 161223C00053500 C 12/23/16 53.5 0.00 4.90
IOC 161223C00054000 C 12/23/16 54.0 0.00 4.80
IOC 161223C00054500 C 12/23/16 54.5 0.00 4.80
IOC 161223C00055000 C 12/23/16 55.0 0.00 4.80
IOC 161223C00055500 C 12/23/16 55.5 0.00 4.80
IOC 161223C00056000 C 12/23/16 56.0 0.00 4.90
IOC 161223C00056500 C 12/23/16 56.5 0.00 4.80
IOC 161223C00057000 C 12/23/16 57.0 0.00 4.80
IOC 161223C00057500 C 12/23/16 57.5 0.00 4.80
IOC 161223P00040500 P 12/23/16 40.5 0.00 4.80
IOC 161223P00041000 P 12/23/16 41.0 0.00 4.80
IOC 161223P00041500 P 12/23/16 41.5 0.00 4.80
IOC 161223P00042000 P 12/23/16 42.0 0.00 4.80
IOC 161223P00042500 P 12/23/16 42.5 0.00 4.80
IOC 161223P00043000 P 12/23/16 43.0 0.00 4.80
IOC 161223P00043500 P 12/23/16 43.5 0.00 4.80
IOC 161223P00044000 P 12/23/16 44.0 0.00 4.80
IOC 161223P00044500 P 12/23/16 44.5 0.00 4.80
IOC 161223P00045000 P 12/23/16 45.0 0.00 1.00
IOC 161223P00045500 P 12/23/16 45.5 0.00 4.80
IOC 161223P00046000 P 12/23/16 46.0 0.00 4.90
IOC 161223P00046500 P 12/23/16 46.5 0.00 4.80
IOC 161223P00047000 P 12/23/16 47.0 0.00 4.80
IOC 161223P00047500 P 12/23/16 47.5 0.00 4.80
IOC 161223P00048000 P 12/23/16 48.0 0.00 4.80
IOC 161223P00048500 P 12/23/16 48.5 0.00 4.80
IOC 161223P00049000 P 12/23/16 49.0 0.00 4.80
IOC 161223P00049500 P 12/23/16 49.5 0.00 4.80
IOC 161223P00050000 P 12/23/16 50.0 0.00 4.90
IOC 161223P00050500 P 12/23/16 50.5 0.10 4.90
IOC 161223P00051000 P 12/23/16 51.0 0.50 4.90
IOC 161223P00051500 P 12/23/16 51.5 0.90 5.20
IOC 161223P00052000 P 12/23/16 52.0 1.30 5.60
IOC 161223P00052500 P 12/23/16 52.5 1.81 6.20
IOC 161223P00053000 P 12/23/16 53.0 2.30 6.60
IOC 161223P00053500 P 12/23/16 53.5 2.70 7.20
IOC 161223P00054000 P 12/23/16 54.0 3.30 7.60
IOC 161223P00054500 P 12/23/16 54.5 3.70 8.20
IOC 161223P00055000 P 12/23/16 55.0 4.20 8.60
IOC 161223P00055500 P 12/23/16 55.5 4.70 9.20
IOC 161223P00056000 P 12/23/16 56.0 5.10 9.60
IOC 161223P00056500 P 12/23/16 56.5 5.70 10.50
IOC 161223P00057000 P 12/23/16 57.0 6.30 11.00
IOC 161223P00057500 P 12/23/16 57.5 6.70 11.50
IOC 161230C00040000 C 12/30/16 40.0 6.50 10.95
IOC 161230C00040500 C 12/30/16 40.5 6.00 10.40
IOC 161230C00041000 C 12/30/16 41.0 5.50 10.00
IOC 161230C00041500 C 12/30/16 41.5 5.00 9.40
IOC 161230C00042000 C 12/30/16 42.0 4.50 9.00
IOC 161230C00042500 C 12/30/16 42.5 4.00 8.40
IOC 161230C00043000 C 12/30/16 43.0 3.50 8.00
IOC 161230C00043500 C 12/30/16 43.5 3.00 7.50
IOC 161230C00044000 C 12/30/16 44.0 2.50 6.95
IOC 161230C00044500 C 12/30/16 44.5 2.00 6.45
IOC 161230C00045000 C 12/30/16 45.0 1.50 6.00
IOC 161230C00045500 C 12/30/16 45.5 1.10 5.60
IOC 161230C00046000 C 12/30/16 46.0 0.65 5.20
IOC 161230C00046500 C 12/30/16 46.5 0.50 4.90
IOC 161230C00047000 C 12/30/16 47.0 0.05 4.80
IOC 161230C00047500 C 12/30/16 47.5 0.05 4.75
IOC 161230C00048000 C 12/30/16 48.0 0.05 4.80
IOC 161230C00048500 C 12/30/16 48.5 0.05 4.80
IOC 161230C00049000 C 12/30/16 49.0 0.00 4.80
IOC 161230C00049500 C 12/30/16 49.5 0.00 4.80
IOC 161230C00050000 C 12/30/16 50.0 0.00 4.80
IOC 161230C00050500 C 12/30/16 50.5 0.00 4.80
IOC 161230C00051000 C 12/30/16 51.0 0.00 4.75
IOC 161230C00051500 C 12/30/16 51.5 0.00 4.80
IOC 161230C00052000 C 12/30/16 52.0 0.00 4.80
IOC 161230C00052500 C 12/30/16 52.5 0.00 4.80
IOC 161230C00053000 C 12/30/16 53.0 0.00 4.80
IOC 161230C00053500 C 12/30/16 53.5 0.00 4.80
IOC 161230C00054000 C 12/30/16 54.0 0.00 4.80
IOC 161230C00054500 C 12/30/16 54.5 0.00 4.80
IOC 161230C00055000 C 12/30/16 55.0 0.00 4.80
IOC 161230C00055500 C 12/30/16 55.5 0.00 4.80
IOC 161230C00056000 C 12/30/16 56.0 0.00 4.80
IOC 161230C00056500 C 12/30/16 56.5 0.00 4.80
IOC 161230C00057000 C 12/30/16 57.0 0.00 4.80
IOC 161230C00057500 C 12/30/16 57.5 0.00 4.80
IOC 161230P00040000 P 12/30/16 40.0 0.00 4.80
IOC 161230P00040500 P 12/30/16 40.5 0.00 4.75
IOC 161230P00041000 P 12/30/16 41.0 0.00 4.80
IOC 161230P00041500 P 12/30/16 41.5 0.00 4.75
IOC 161230P00042000 P 12/30/16 42.0 0.00 4.80
IOC 161230P00042500 P 12/30/16 42.5 0.00 4.75
IOC 161230P00043000 P 12/30/16 43.0 0.00 4.80
IOC 161230P00043500 P 12/30/16 43.5 0.00 4.80
IOC 161230P00044000 P 12/30/16 44.0 0.00 4.80
IOC 161230P00044500 P 12/30/16 44.5 0.00 4.80
IOC 161230P00045000 P 12/30/16 45.0 0.00 3.60
IOC 161230P00045500 P 12/30/16 45.5 0.00 4.75
IOC 161230P00046000 P 12/30/16 46.0 0.25 4.80
IOC 161230P00046500 P 12/30/16 46.5 0.00 4.80
IOC 161230P00047000 P 12/30/16 47.0 0.00 4.80
IOC 161230P00047500 P 12/30/16 47.5 0.00 1.77
IOC 161230P00048000 P 12/30/16 48.0 0.00 4.80
IOC 161230P00048500 P 12/30/16 48.5 0.00 4.80
IOC 161230P00049000 P 12/30/16 49.0 0.00 4.80
IOC 161230P00049500 P 12/30/16 49.5 0.00 4.75
IOC 161230P00050000 P 12/30/16 50.0 0.05 4.85
IOC 161230P00050500 P 12/30/16 50.5 0.31 4.90
IOC 161230P00051000 P 12/30/16 51.0 0.70 4.90
IOC 161230P00051500 P 12/30/16 51.5 1.10 5.20
IOC 161230P00052000 P 12/30/16 52.0 1.50 5.80
IOC 161230P00052500 P 12/30/16 52.5 1.90 6.20
IOC 161230P00053000 P 12/30/16 53.0 2.46 6.60
IOC 161230P00053500 P 12/30/16 53.5 2.92 7.20
IOC 161230P00054000 P 12/30/16 54.0 3.40 7.60
IOC 161230P00054500 P 12/30/16 54.5 3.85 8.20
IOC 161230P00055000 P 12/30/16 55.0 4.35 8.60
IOC 161230P00055500 P 12/30/16 55.5 4.70 9.20
IOC 161230P00056000 P 12/30/16 56.0 5.30 9.60
IOC 161230P00056500 P 12/30/16 56.5 5.80 10.20
IOC 161230P00057000 P 12/30/16 57.0 6.30 10.60
IOC 161230P00057500 P 12/30/16 57.5 6.85 11.20
IOC 170106C00041500 C 01/06/17 41.5 5.00 9.40
IOC 170106C00042000 C 01/06/17 42.0 4.50 9.00
IOC 170106C00042500 C 01/06/17 42.5 4.00 8.50
IOC 170106C00043000 C 01/06/17 43.0 3.50 7.95
IOC 170106C00043500 C 01/06/17 43.5 3.00 7.15
IOC 170106C00044000 C 01/06/17 44.0 2.50 6.90
IOC 170106C00044500 C 01/06/17 44.5 2.00 6.40
IOC 170106C00045000 C 01/06/17 45.0 1.60 6.20
IOC 170106C00045500 C 01/06/17 45.5 1.10 5.75
IOC 170106C00046000 C 01/06/17 46.0 1.00 5.20
IOC 170106C00046500 C 01/06/17 46.5 0.50 4.90
IOC 170106C00047000 C 01/06/17 47.0 0.05 4.90
IOC 170106C00047500 C 01/06/17 47.5 0.05 4.80
IOC 170106C00048000 C 01/06/17 48.0 0.05 4.80
IOC 170106C00048500 C 01/06/17 48.5 0.05 4.75
IOC 170106C00049000 C 01/06/17 49.0 0.00 4.80
IOC 170106C00049500 C 01/06/17 49.5 0.00 4.75
IOC 170106C00050000 C 01/06/17 50.0 0.00 4.75
IOC 170106C00050500 C 01/06/17 50.5 0.00 4.75
IOC 170106C00051000 C 01/06/17 51.0 0.00 4.80
IOC 170106C00051500 C 01/06/17 51.5 0.00 4.80
IOC 170106C00052000 C 01/06/17 52.0 0.00 4.80
IOC 170106C00052500 C 01/06/17 52.5 0.00 4.80
IOC 170106C00053000 C 01/06/17 53.0 0.00 4.80
IOC 170106C00053500 C 01/06/17 53.5 0.00 4.80
IOC 170106C00054000 C 01/06/17 54.0 0.00 4.80
IOC 170106C00054500 C 01/06/17 54.5 0.00 4.75
IOC 170106C00055000 C 01/06/17 55.0 0.00 4.80
IOC 170106C00055500 C 01/06/17 55.5 0.00 4.80
IOC 170106C00056000 C 01/06/17 56.0 0.00 4.80
IOC 170106C00056500 C 01/06/17 56.5 0.00 4.80
IOC 170106C00057000 C 01/06/17 57.0 0.00 4.80
IOC 170106C00057500 C 01/06/17 57.5 0.00 4.80
IOC 170106P00041500 P 01/06/17 41.5 0.00 4.80
IOC 170106P00042000 P 01/06/17 42.0 0.00 4.80
IOC 170106P00042500 P 01/06/17 42.5 0.00 4.80
IOC 170106P00043000 P 01/06/17 43.0 0.00 4.80
IOC 170106P00043500 P 01/06/17 43.5 0.00 4.80
IOC 170106P00044000 P 01/06/17 44.0 0.00 4.80
IOC 170106P00044500 P 01/06/17 44.5 0.00 4.80
IOC 170106P00045000 P 01/06/17 45.0 0.00 4.80
IOC 170106P00045500 P 01/06/17 45.5 0.00 4.80
IOC 170106P00046000 P 01/06/17 46.0 0.00 4.80
IOC 170106P00046500 P 01/06/17 46.5 0.00 4.80
IOC 170106P00047000 P 01/06/17 47.0 0.00 4.80
IOC 170106P00047500 P 01/06/17 47.5 0.00 4.80
IOC 170106P00048000 P 01/06/17 48.0 0.00 4.80
IOC 170106P00048500 P 01/06/17 48.5 0.00 4.80
IOC 170106P00049000 P 01/06/17 49.0 0.00 4.80
IOC 170106P00049500 P 01/06/17 49.5 0.10 4.85
IOC 170106P00050000 P 01/06/17 50.0 0.30 4.90
IOC 170106P00050500 P 01/06/17 50.5 0.70 4.90
IOC 170106P00051000 P 01/06/17 51.0 1.10 5.20
IOC 170106P00051500 P 01/06/17 51.5 1.50 5.50
IOC 170106P00052000 P 01/06/17 52.0 2.10 6.00
IOC 170106P00052500 P 01/06/17 52.5 2.50 6.40
IOC 170106P00053000 P 01/06/17 53.0 2.90 7.00
IOC 170106P00053500 P 01/06/17 53.5 3.30 7.40
IOC 170106P00054000 P 01/06/17 54.0 3.90 8.00
IOC 170106P00054500 P 01/06/17 54.5 4.30 8.40
IOC 170106P00055000 P 01/06/17 55.0 4.70 8.80
IOC 170106P00055500 P 01/06/17 55.5 5.30 9.40
IOC 170106P00056000 P 01/06/17 56.0 5.70 9.80
IOC 170106P00056500 P 01/06/17 56.5 6.30 10.40
IOC 170106P00057000 P 01/06/17 57.0 6.70 10.80
IOC 170106P00057500 P 01/06/17 57.5 7.30 11.40
IOC 170113C00041500 C 01/13/17 41.5 5.00 9.20
IOC 170113C00042000 C 01/13/17 42.0 4.50 8.70
IOC 170113C00042500 C 01/13/17 42.5 4.00 8.20
IOC 170113C00043000 C 01/13/17 43.0 3.50 7.65
IOC 170113C00043500 C 01/13/17 43.5 3.00 7.10
IOC 170113C00044000 C 01/13/17 44.0 2.50 7.00
IOC 170113C00044500 C 01/13/17 44.5 2.00 6.55
IOC 170113C00045000 C 01/13/17 45.0 1.65 6.20
IOC 170113C00045500 C 01/13/17 45.5 1.50 5.80
IOC 170113C00046000 C 01/13/17 46.0 1.00 5.40
IOC 170113C00046500 C 01/13/17 46.5 0.50 5.00
IOC 170113C00047000 C 01/13/17 47.0 0.05 4.90
IOC 170113C00047500 C 01/13/17 47.5 0.05 4.90
IOC 170113C00048000 C 01/13/17 48.0 0.05 4.80
IOC 170113C00048500 C 01/13/17 48.5 0.05 4.80
IOC 170113C00049000 C 01/13/17 49.0 0.00 4.80
IOC 170113C00049500 C 01/13/17 49.5 0.00 4.80
IOC 170113C00050000 C 01/13/17 50.0 0.00 4.80
IOC 170113C00050500 C 01/13/17 50.5 0.00 4.80
IOC 170113C00051000 C 01/13/17 51.0 0.00 4.80
IOC 170113C00051500 C 01/13/17 51.5 0.00 4.90
IOC 170113C00052000 C 01/13/17 52.0 0.00 4.80
IOC 170113C00052500 C 01/13/17 52.5 0.00 4.90
IOC 170113C00053000 C 01/13/17 53.0 0.00 4.80
IOC 170113C00053500 C 01/13/17 53.5 0.00 4.80
IOC 170113C00054000 C 01/13/17 54.0 0.00 4.80
IOC 170113C00054500 C 01/13/17 54.5 0.00 4.90
IOC 170113C00055000 C 01/13/17 55.0 0.00 4.90
IOC 170113C00055500 C 01/13/17 55.5 0.00 4.80
IOC 170113C00056000 C 01/13/17 56.0 0.00 4.90
IOC 170113C00056500 C 01/13/17 56.5 0.00 4.80
IOC 170113C00057000 C 01/13/17 57.0 0.00 4.80
IOC 170113C00057500 C 01/13/17 57.5 0.00 4.80
IOC 170113P00041500 P 01/13/17 41.5 0.00 4.80
IOC 170113P00042000 P 01/13/17 42.0 0.00 4.90
IOC 170113P00042500 P 01/13/17 42.5 0.00 4.80
IOC 170113P00043000 P 01/13/17 43.0 0.00 4.80
IOC 170113P00043500 P 01/13/17 43.5 0.00 4.80
IOC 170113P00044000 P 01/13/17 44.0 0.00 4.80
IOC 170113P00044500 P 01/13/17 44.5 0.00 4.90
IOC 170113P00045000 P 01/13/17 45.0 0.00 3.70
IOC 170113P00045500 P 01/13/17 45.5 0.00 4.90
IOC 170113P00046000 P 01/13/17 46.0 0.00 4.80
IOC 170113P00046500 P 01/13/17 46.5 0.00 4.80
IOC 170113P00047000 P 01/13/17 47.0 0.00 4.80
IOC 170113P00047500 P 01/13/17 47.5 0.00 4.80
IOC 170113P00048000 P 01/13/17 48.0 0.05 4.80
IOC 170113P00048500 P 01/13/17 48.5 0.00 4.80
IOC 170113P00049000 P 01/13/17 49.0 0.00 4.80
IOC 170113P00049500 P 01/13/17 49.5 0.15 4.90
IOC 170113P00050000 P 01/13/17 50.0 0.50 4.90
IOC 170113P00050500 P 01/13/17 50.5 0.90 5.00
IOC 170113P00051000 P 01/13/17 51.0 1.30 5.20
IOC 170113P00051500 P 01/13/17 51.5 1.70 5.50
IOC 170113P00052000 P 01/13/17 52.0 2.10 6.00
IOC 170113P00052500 P 01/13/17 52.5 2.50 6.50
IOC 170113P00053000 P 01/13/17 53.0 3.10 7.00
IOC 170113P00053500 P 01/13/17 53.5 3.50 7.40
IOC 170113P00054000 P 01/13/17 54.0 3.90 8.00
IOC 170113P00054500 P 01/13/17 54.5 4.30 8.40
IOC 170113P00055000 P 01/13/17 55.0 4.90 9.00
IOC 170113P00055500 P 01/13/17 55.5 5.30 9.40
IOC 170113P00056000 P 01/13/17 56.0 5.90 9.80
IOC 170113P00056500 P 01/13/17 56.5 6.30 10.40
IOC 170113P00057000 P 01/13/17 57.0 6.70 10.80
IOC 170113P00057500 P 01/13/17 57.5 7.30 11.40
IOC 170120C00002500 C 01/20/17 2.5 44.00 48.55
IOC 170120C00005000 C 01/20/17 5.0 41.50 46.10
IOC 170120C00007500 C 01/20/17 7.5 39.00 43.50
IOC 170120C00010000 C 01/20/17 10.0 36.50 41.05
IOC 170120C00012500 C 01/20/17 12.5 34.00 38.55
IOC 170120C00015000 C 01/20/17 15.0 31.50 36.05
IOC 170120C00017500 C 01/20/17 17.5 28.90 33.40
IOC 170120C00020000 C 01/20/17 20.0 26.50 30.95
IOC 170120C00022500 C 01/20/17 22.5 24.00 28.80
IOC 170120C00025000 C 01/20/17 25.0 21.50 26.20
IOC 170120C00027500 C 01/20/17 27.5 19.00 23.80
IOC 170120C00030000 C 01/20/17 30.0 16.50 21.20
IOC 170120C00032500 C 01/20/17 32.5 14.00 18.80
IOC 170120C00035000 C 01/20/17 35.0 11.50 15.75
IOC 170120C00037500 C 01/20/17 37.5 9.00 13.80
IOC 170120C00040000 C 01/20/17 40.0 6.50 10.00
IOC 170120C00042500 C 01/20/17 42.5 4.05 8.60
IOC 170120C00045000 C 01/20/17 45.0 2.00 6.20
IOC 170120C00047500 C 01/20/17 47.5 0.05 2.35
IOC 170120C00050000 C 01/20/17 50.0 0.40 1.26
IOC 170120C00052500 C 01/20/17 52.5 0.00 0.80
IOC 170120C00055000 C 01/20/17 55.0 0.00 0.30
IOC 170120C00057500 C 01/20/17 57.5 0.00 4.80
IOC 170120C00060000 C 01/20/17 60.0 0.00 4.80
IOC 170120C00062500 C 01/20/17 62.5 0.00 4.80
IOC 170120C00065000 C 01/20/17 65.0 0.00 0.75
IOC 170120C00067500 C 01/20/17 67.5 0.00 4.80
IOC 170120C00070000 C 01/20/17 70.0 0.00 0.80
IOC 170120C00075000 C 01/20/17 75.0 0.00 4.80
IOC 170120C00080000 C 01/20/17 80.0 0.00 4.80
IOC 170120C00085000 C 01/20/17 85.0 0.00 4.80
IOC 170120C00090000 C 01/20/17 90.0 0.00 4.80
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 0.02
IOC 170120P00015000 P 01/20/17 15.0 0.00 0.02
IOC 170120P00017500 P 01/20/17 17.5 0.00 0.03
IOC 170120P00020000 P 01/20/17 20.0 0.00 0.05
IOC 170120P00022500 P 01/20/17 22.5 0.00 0.07
IOC 170120P00025000 P 01/20/17 25.0 0.00 0.10
IOC 170120P00027500 P 01/20/17 27.5 0.00 0.03
IOC 170120P00030000 P 01/20/17 30.0 0.00 0.04
IOC 170120P00032500 P 01/20/17 32.5 0.00 0.05
IOC 170120P00035000 P 01/20/17 35.0 0.08 0.10
IOC 170120P00037500 P 01/20/17 37.5 0.09 0.15
IOC 170120P00040000 P 01/20/17 40.0 0.20 0.25
IOC 170120P00042500 P 01/20/17 42.5 0.00 0.35
IOC 170120P00045000 P 01/20/17 45.0 0.00 0.50
IOC 170120P00047500 P 01/20/17 47.5 0.70 4.90
IOC 170120P00050000 P 01/20/17 50.0 1.30 5.00
IOC 170120P00052500 P 01/20/17 52.5 2.61 7.00
IOC 170120P00055000 P 01/20/17 55.0 6.00 9.00
IOC 170120P00057500 P 01/20/17 57.5 8.10 11.75
IOC 170120P00060000 P 01/20/17 60.0 11.45 14.20
IOC 170120P00062500 P 01/20/17 62.5 12.15 16.50
IOC 170120P00065000 P 01/20/17 65.0 16.35 17.95
IOC 170120P00067500 P 01/20/17 67.5 17.30 21.50
IOC 170120P00070000 P 01/20/17 70.0 19.70 24.00
IOC 170120P00075000 P 01/20/17 75.0 26.50 29.20
IOC 170120P00080000 P 01/20/17 80.0 30.60 34.20
IOC 170120P00085000 P 01/20/17 85.0 34.80 39.00
IOC 170120P00090000 P 01/20/17 90.0 39.80 44.00
IOC 170317C00005000 C 03/17/17 5.0 41.50 46.00
IOC 170317C00010000 C 03/17/17 10.0 36.50 41.00
IOC 170317C00015000 C 03/17/17 15.0 31.50 36.00
IOC 170317C00020000 C 03/17/17 20.0 26.50 31.00
IOC 170317C00025000 C 03/17/17 25.0 21.50 26.00
IOC 170317C00027500 C 03/17/17 27.5 19.00 23.80
IOC 170317C00030000 C 03/17/17 30.0 16.50 21.00
IOC 170317C00032500 C 03/17/17 32.5 14.00 18.55
IOC 170317C00035000 C 03/17/17 35.0 11.50 16.00
IOC 170317C00037500 C 03/17/17 37.5 9.00 13.55
IOC 170317C00040000 C 03/17/17 40.0 6.50 11.00
IOC 170317C00042500 C 03/17/17 42.5 4.50 8.60
IOC 170317C00045000 C 03/17/17 45.0 3.10 5.75
IOC 170317C00047500 C 03/17/17 47.5 1.50 4.90
IOC 170317C00050000 C 03/17/17 50.0 1.30 2.00
IOC 170317C00052500 C 03/17/17 52.5 0.04 4.75
IOC 170317C00055000 C 03/17/17 55.0 0.00 1.33
IOC 170317C00060000 C 03/17/17 60.0 0.00 4.80
IOC 170317C00065000 C 03/17/17 65.0 0.00 4.80
IOC 170317C00070000 C 03/17/17 70.0 0.00 3.00
IOC 170317C00075000 C 03/17/17 75.0 0.00 4.80
IOC 170317C00080000 C 03/17/17 80.0 0.00 4.80
IOC 170317C00085000 C 03/17/17 85.0 0.00 4.75
IOC 170317C00090000 C 03/17/17 90.0 0.00 4.80
IOC 170317C00095000 C 03/17/17 95.0 0.00 4.80
IOC 170317P00005000 P 03/17/17 5.0 0.00 0.01
IOC 170317P00010000 P 03/17/17 10.0 0.00 0.02
IOC 170317P00015000 P 03/17/17 15.0 0.00 0.05
IOC 170317P00020000 P 03/17/17 20.0 0.00 4.80
IOC 170317P00025000 P 03/17/17 25.0 0.00 4.80
IOC 170317P00027500 P 03/17/17 27.5 0.00 4.80
IOC 170317P00030000 P 03/17/17 30.0 0.00 4.80
IOC 170317P00032500 P 03/17/17 32.5 0.00 4.80
IOC 170317P00035000 P 03/17/17 35.0 0.00 4.80
IOC 170317P00037500 P 03/17/17 37.5 0.00 1.31
IOC 170317P00040000 P 03/17/17 40.0 0.10 1.56
IOC 170317P00042500 P 03/17/17 42.5 0.38 1.90
IOC 170317P00045000 P 03/17/17 45.0 1.41 2.50
IOC 170317P00047500 P 03/17/17 47.5 0.50 4.90
IOC 170317P00050000 P 03/17/17 50.0 2.10 6.00
IOC 170317P00052500 P 03/17/17 52.5 3.90 8.00
IOC 170317P00055000 P 03/17/17 55.0 6.00 10.20
IOC 170317P00060000 P 03/17/17 60.0 10.80 15.20
IOC 170317P00065000 P 03/17/17 65.0 15.70 20.20
IOC 170317P00070000 P 03/17/17 70.0 20.70 25.20
IOC 170317P00075000 P 03/17/17 75.0 25.70 30.20
IOC 170317P00080000 P 03/17/17 80.0 30.70 35.00
IOC 170317P00085000 P 03/17/17 85.0 35.70 40.00
IOC 170317P00090000 P 03/17/17 90.0 40.70 45.00
IOC 170317P00095000 P 03/17/17 95.0 45.70 50.00
IOC 170616C00002500 C 06/16/17 2.5 43.90 48.00
IOC 170616C00005000 C 06/16/17 5.0 41.30 45.50
IOC 170616C00007500 C 06/16/17 7.5 38.90 43.00
IOC 170616C00010000 C 06/16/17 10.0 36.30 40.50
IOC 170616C00012500 C 06/16/17 12.5 33.90 38.00
IOC 170616C00015000 C 06/16/17 15.0 31.30 35.50
IOC 170616C00017500 C 06/16/17 17.5 28.90 33.00
IOC 170616C00020000 C 06/16/17 20.0 26.30 30.50
IOC 170616C00022500 C 06/16/17 22.5 23.90 28.00
IOC 170616C00025000 C 06/16/17 25.0 21.30 25.70
IOC 170616C00027500 C 06/16/17 27.5 18.90 23.20
IOC 170616C00030000 C 06/16/17 30.0 16.30 20.70
IOC 170616C00032500 C 06/16/17 32.5 14.00 18.20
IOC 170616C00035000 C 06/16/17 35.0 11.50 15.70
IOC 170616C00037500 C 06/16/17 37.5 9.00 13.20
IOC 170616C00040000 C 06/16/17 40.0 6.50 11.00
IOC 170616C00042500 C 06/16/17 42.5 4.35 8.60
IOC 170616C00045000 C 06/16/17 45.0 2.80 6.40
IOC 170616C00047500 C 06/16/17 47.5 1.18 4.90
IOC 170616C00050000 C 06/16/17 50.0 1.50 4.90
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 4.80
IOC 170616C00060000 C 06/16/17 60.0 0.05 4.80
IOC 170616C00065000 C 06/16/17 65.0 0.00 4.80
IOC 170616C00070000 C 06/16/17 70.0 0.00 4.80
IOC 170616C00075000 C 06/16/17 75.0 0.00 4.80
IOC 170616C00080000 C 06/16/17 80.0 0.00 4.80
IOC 170616C00085000 C 06/16/17 85.0 0.00 4.80
IOC 170616C00090000 C 06/16/17 90.0 0.00 4.80
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 0.02
IOC 170616P00007500 P 06/16/17 7.5 0.00 0.02
IOC 170616P00010000 P 06/16/17 10.0 0.00 0.03
IOC 170616P00012500 P 06/16/17 12.5 0.00 0.05
IOC 170616P00015000 P 06/16/17 15.0 0.00 0.07
IOC 170616P00017500 P 06/16/17 17.5 0.00 4.80
IOC 170616P00020000 P 06/16/17 20.0 0.00 4.80
IOC 170616P00022500 P 06/16/17 22.5 0.00 4.80
IOC 170616P00025000 P 06/16/17 25.0 0.00 4.75
IOC 170616P00027500 P 06/16/17 27.5 0.00 4.90
IOC 170616P00030000 P 06/16/17 30.0 0.00 4.80
IOC 170616P00032500 P 06/16/17 32.5 0.00 4.90
IOC 170616P00035000 P 06/16/17 35.0 0.00 4.75
IOC 170616P00037500 P 06/16/17 37.5 0.00 4.90
IOC 170616P00040000 P 06/16/17 40.0 0.40 4.90
IOC 170616P00042500 P 06/16/17 42.5 0.16 4.80
IOC 170616P00045000 P 06/16/17 45.0 0.50 4.90
IOC 170616P00047500 P 06/16/17 47.5 1.70 5.00
IOC 170616P00050000 P 06/16/17 50.0 3.50 6.60
IOC 170616P00052500 P 06/16/17 52.5 5.45 8.40
IOC 170616P00055000 P 06/16/17 55.0 7.55 10.60
IOC 170616P00057500 P 06/16/17 57.5 9.90 13.00
IOC 170616P00060000 P 06/16/17 60.0 12.25 15.40
IOC 170616P00065000 P 06/16/17 65.0 17.10 20.40
IOC 170616P00070000 P 06/16/17 70.0 22.15 25.40
IOC 170616P00075000 P 06/16/17 75.0 27.10 30.20
IOC 170616P00080000 P 06/16/17 80.0 32.05 35.20
IOC 170616P00085000 P 06/16/17 85.0 37.00 40.20
IOC 170616P00090000 P 06/16/17 90.0 42.00 45.20
IOC 170616P00095000 P 06/16/17 95.0 46.95 50.20
IOC 170616P00100000 P 06/16/17 100.0 51.70 55.40

OPRA data is delayed 15 minutes.