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 (2015-03-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IP 150402C00045000 C 04/02/15 45.0 9.60 10.50
IP 150402C00046000 C 04/02/15 46.0 8.55 9.55
IP 150402C00047000 C 04/02/15 47.0 7.55 8.50
IP 150402C00047500 C 04/02/15 47.5 7.05 8.05
IP 150402C00048000 C 04/02/15 48.0 6.55 7.50
IP 150402C00048500 C 04/02/15 48.5 6.05 7.00
IP 150402C00049000 C 04/02/15 49.0 5.50 6.55
IP 150402C00049500 C 04/02/15 49.5 5.00 6.00
IP 150402C00050000 C 04/02/15 50.0 4.45 5.50
IP 150402C00050500 C 04/02/15 50.5 3.95 5.00
IP 150402C00051000 C 04/02/15 51.0 3.45 4.50
IP 150402C00051500 C 04/02/15 51.5 2.95 4.00
IP 150402C00052000 C 04/02/15 52.0 2.40 3.55
IP 150402C00052500 C 04/02/15 52.5 2.00 3.05
IP 150402C00053000 C 04/02/15 53.0 1.67 2.53
IP 150402C00053500 C 04/02/15 53.5 1.50 2.06
IP 150402C00054000 C 04/02/15 54.0 1.13 1.58
IP 150402C00054500 C 04/02/15 54.5 0.87 1.10
IP 150402C00055000 C 04/02/15 55.0 0.54 0.74
IP 150402C00055500 C 04/02/15 55.5 0.31 0.42
IP 150402C00056000 C 04/02/15 56.0 0.17 0.26
IP 150402C00056500 C 04/02/15 56.5 0.08 0.15
IP 150402C00057000 C 04/02/15 57.0 0.01 0.14
IP 150402C00057500 C 04/02/15 57.5 0.00 0.13
IP 150402C00058000 C 04/02/15 58.0 0.00 0.15
IP 150402C00058500 C 04/02/15 58.5 0.00 0.11
IP 150402C00059000 C 04/02/15 59.0 0.00 0.12
IP 150402C00059500 C 04/02/15 59.5 0.00 0.10
IP 150402C00060000 C 04/02/15 60.0 0.00 0.09
IP 150402C00060500 C 04/02/15 60.5 0.00 0.04
IP 150402C00061000 C 04/02/15 61.0 0.00 0.03
IP 150402C00061500 C 04/02/15 61.5 0.00 0.03
IP 150402C00062000 C 04/02/15 62.0 0.00 0.03
IP 150402C00062500 C 04/02/15 62.5 0.00 0.03
IP 150402C00063000 C 04/02/15 63.0 0.00 0.03
IP 150402C00065000 C 04/02/15 65.0 0.00 0.03
IP 150402C00070000 C 04/02/15 70.0 0.00 0.03
IP 150402C00075000 C 04/02/15 75.0 0.00 0.03
IP 150402C00080000 C 04/02/15 80.0 0.00 0.03
IP 150402P00045000 P 04/02/15 45.0 0.00 0.03
IP 150402P00046000 P 04/02/15 46.0 0.00 0.02
IP 150402P00047000 P 04/02/15 47.0 0.00 0.03
IP 150402P00047500 P 04/02/15 47.5 0.00 0.03
IP 150402P00048000 P 04/02/15 48.0 0.00 0.03
IP 150402P00048500 P 04/02/15 48.5 0.00 0.03
IP 150402P00049000 P 04/02/15 49.0 0.00 0.03
IP 150402P00049500 P 04/02/15 49.5 0.00 0.08
IP 150402P00050000 P 04/02/15 50.0 0.00 0.12
IP 150402P00050500 P 04/02/15 50.5 0.00 0.16
IP 150402P00051000 P 04/02/15 51.0 0.00 0.12
IP 150402P00051500 P 04/02/15 51.5 0.00 0.23
IP 150402P00052000 P 04/02/15 52.0 0.00 0.23
IP 150402P00052500 P 04/02/15 52.5 0.00 0.15
IP 150402P00053000 P 04/02/15 53.0 0.00 0.16
IP 150402P00053500 P 04/02/15 53.5 0.03 0.14
IP 150402P00054000 P 04/02/15 54.0 0.09 0.18
IP 150402P00054500 P 04/02/15 54.5 0.17 0.32
IP 150402P00055000 P 04/02/15 55.0 0.33 0.48
IP 150402P00055500 P 04/02/15 55.5 0.59 0.75
IP 150402P00056000 P 04/02/15 56.0 0.90 1.04
IP 150402P00056500 P 04/02/15 56.5 1.11 1.50
IP 150402P00057000 P 04/02/15 57.0 1.59 2.15
IP 150402P00057500 P 04/02/15 57.5 2.03 2.82
IP 150402P00058000 P 04/02/15 58.0 2.51 3.55
IP 150402P00058500 P 04/02/15 58.5 3.00 4.00
IP 150402P00059000 P 04/02/15 59.0 3.50 4.50
IP 150402P00059500 P 04/02/15 59.5 4.00 4.95
IP 150402P00060000 P 04/02/15 60.0 4.45 5.45
IP 150402P00060500 P 04/02/15 60.5 4.95 5.95
IP 150402P00061000 P 04/02/15 61.0 5.45 6.40
IP 150402P00061500 P 04/02/15 61.5 5.95 6.90
IP 150402P00062000 P 04/02/15 62.0 6.45 7.35
IP 150402P00062500 P 04/02/15 62.5 6.95 7.85
IP 150402P00063000 P 04/02/15 63.0 7.45 8.35
IP 150402P00065000 P 04/02/15 65.0 9.45 10.30
IP 150402P00070000 P 04/02/15 70.0 13.75 16.10
IP 150402P00075000 P 04/02/15 75.0 18.90 20.35
IP 150402P00080000 P 04/02/15 80.0 24.25 25.35
IP 150410C00045000 C 04/10/15 45.0 9.55 10.55
IP 150410C00046000 C 04/10/15 46.0 8.55 9.55
IP 150410C00047000 C 04/10/15 47.0 7.55 8.55
IP 150410C00047500 C 04/10/15 47.5 7.10 8.05
IP 150410C00048000 C 04/10/15 48.0 6.35 7.55
IP 150410C00048500 C 04/10/15 48.5 6.10 7.05
IP 150410C00049000 C 04/10/15 49.0 5.40 6.60
IP 150410C00049500 C 04/10/15 49.5 4.90 6.10
IP 150410C00050000 C 04/10/15 50.0 4.40 5.60
IP 150410C00050500 C 04/10/15 50.5 3.90 5.10
IP 150410C00051000 C 04/10/15 51.0 3.65 4.60
IP 150410C00051500 C 04/10/15 51.5 3.15 4.15
IP 150410C00052000 C 04/10/15 52.0 2.63 3.65
IP 150410C00052500 C 04/10/15 52.5 2.32 3.15
IP 150410C00053000 C 04/10/15 53.0 2.22 2.63
IP 150410C00053500 C 04/10/15 53.5 1.72 2.29
IP 150410C00054000 C 04/10/15 54.0 1.49 1.78
IP 150410C00054500 C 04/10/15 54.5 1.14 1.43
IP 150410C00055000 C 04/10/15 55.0 0.84 1.00
IP 150410C00055500 C 04/10/15 55.5 0.61 0.78
IP 150410C00056000 C 04/10/15 56.0 0.39 0.60
IP 150410C00056500 C 04/10/15 56.5 0.27 0.35
IP 150410C00057000 C 04/10/15 57.0 0.17 0.28
IP 150410C00057500 C 04/10/15 57.5 0.04 0.24
IP 150410C00058000 C 04/10/15 58.0 0.00 0.31
IP 150410C00058500 C 04/10/15 58.5 0.02 0.18
IP 150410C00059000 C 04/10/15 59.0 0.00 0.21
IP 150410C00059500 C 04/10/15 59.5 0.00 0.18
IP 150410C00060000 C 04/10/15 60.0 0.00 0.16
IP 150410C00060500 C 04/10/15 60.5 0.00 0.13
IP 150410C00061000 C 04/10/15 61.0 0.00 0.13
IP 150410C00061500 C 04/10/15 61.5 0.00 0.11
IP 150410C00062000 C 04/10/15 62.0 0.00 0.10
IP 150410C00062500 C 04/10/15 62.5 0.00 0.09
IP 150410C00063000 C 04/10/15 63.0 0.00 0.08
IP 150410C00063500 C 04/10/15 63.5 0.00 0.07
IP 150410C00064000 C 04/10/15 64.0 0.00 0.07
IP 150410C00065000 C 04/10/15 65.0 0.00 0.05
IP 150410P00045000 P 04/10/15 45.0 0.00 0.12
IP 150410P00046000 P 04/10/15 46.0 0.00 0.08
IP 150410P00047000 P 04/10/15 47.0 0.00 0.11
IP 150410P00047500 P 04/10/15 47.5 0.00 0.14
IP 150410P00048000 P 04/10/15 48.0 0.00 0.21
IP 150410P00048500 P 04/10/15 48.5 0.00 0.17
IP 150410P00049000 P 04/10/15 49.0 0.00 0.24
IP 150410P00049500 P 04/10/15 49.5 0.00 0.25
IP 150410P00050000 P 04/10/15 50.0 0.00 0.26
IP 150410P00050500 P 04/10/15 50.5 0.00 0.27
IP 150410P00051000 P 04/10/15 51.0 0.00 0.29
IP 150410P00051500 P 04/10/15 51.5 0.00 0.32
IP 150410P00052000 P 04/10/15 52.0 0.06 0.23
IP 150410P00052500 P 04/10/15 52.5 0.08 0.23
IP 150410P00053000 P 04/10/15 53.0 0.14 0.26
IP 150410P00053500 P 04/10/15 53.5 0.20 0.36
IP 150410P00054000 P 04/10/15 54.0 0.31 0.40
IP 150410P00054500 P 04/10/15 54.5 0.41 0.61
IP 150410P00055000 P 04/10/15 55.0 0.59 0.74
IP 150410P00055500 P 04/10/15 55.5 0.87 1.10
IP 150410P00056000 P 04/10/15 56.0 1.13 1.47
IP 150410P00056500 P 04/10/15 56.5 1.48 1.79
IP 150410P00057000 P 04/10/15 57.0 1.74 2.24
IP 150410P00057500 P 04/10/15 57.5 2.22 2.91
IP 150410P00058000 P 04/10/15 58.0 2.58 3.45
IP 150410P00058500 P 04/10/15 58.5 3.05 4.20
IP 150410P00059000 P 04/10/15 59.0 3.50 4.65
IP 150410P00059500 P 04/10/15 59.5 4.00 5.10
IP 150410P00060000 P 04/10/15 60.0 4.50 5.55
IP 150410P00060500 P 04/10/15 60.5 4.95 6.05
IP 150410P00061000 P 04/10/15 61.0 5.45 6.50
IP 150410P00061500 P 04/10/15 61.5 6.00 7.00
IP 150410P00062000 P 04/10/15 62.0 6.45 7.50
IP 150410P00062500 P 04/10/15 62.5 6.95 7.95
IP 150410P00063000 P 04/10/15 63.0 7.30 8.45
IP 150410P00063500 P 04/10/15 63.5 7.95 8.95
IP 150410P00064000 P 04/10/15 64.0 8.45 9.45
IP 150410P00065000 P 04/10/15 65.0 9.45 10.40
IP 150417C00025000 C 04/17/15 25.0 29.50 30.75
IP 150417C00026000 C 04/17/15 26.0 28.25 29.75
IP 150417C00027000 C 04/17/15 27.0 27.25 28.50
IP 150417C00028000 C 04/17/15 28.0 26.45 27.70
IP 150417C00029000 C 04/17/15 29.0 25.25 26.75
IP 150417C00030000 C 04/17/15 30.0 24.40 25.70
IP 150417C00031000 C 04/17/15 31.0 23.25 24.50
IP 150417C00032000 C 04/17/15 32.0 22.25 23.50
IP 150417C00033000 C 04/17/15 33.0 21.20 22.75
IP 150417C00034000 C 04/17/15 34.0 20.25 21.50
IP 150417C00035000 C 04/17/15 35.0 19.40 20.70
IP 150417C00036000 C 04/17/15 36.0 18.45 19.70
IP 150417C00037000 C 04/17/15 37.0 17.45 18.55
IP 150417C00038000 C 04/17/15 38.0 16.45 17.55
IP 150417C00039000 C 04/17/15 39.0 15.55 16.55
IP 150417C00040000 C 04/17/15 40.0 14.55 15.55
IP 150417C00041000 C 04/17/15 41.0 13.55 14.55
IP 150417C00042000 C 04/17/15 42.0 12.60 13.55
IP 150417C00043000 C 04/17/15 43.0 11.40 12.55
IP 150417C00044000 C 04/17/15 44.0 10.35 11.55
IP 150417C00045000 C 04/17/15 45.0 9.55 10.55
IP 150417C00045500 C 04/17/15 45.5 9.10 10.05
IP 150417C00046000 C 04/17/15 46.0 8.60 9.55
IP 150417C00046500 C 04/17/15 46.5 8.10 9.05
IP 150417C00047000 C 04/17/15 47.0 7.60 8.55
IP 150417C00047500 C 04/17/15 47.5 7.10 8.05
IP 150417C00048000 C 04/17/15 48.0 6.60 7.55
IP 150417C00048500 C 04/17/15 48.5 6.10 7.05
IP 150417C00049000 C 04/17/15 49.0 5.65 6.60
IP 150417C00049500 C 04/17/15 49.5 5.15 6.10
IP 150417C00050000 C 04/17/15 50.0 4.65 5.50
IP 150417C00050500 C 04/17/15 50.5 4.20 5.10
IP 150417C00051000 C 04/17/15 51.0 3.70 4.65
IP 150417C00051500 C 04/17/15 51.5 3.25 4.10
IP 150417C00052000 C 04/17/15 52.0 2.81 3.65
IP 150417C00052500 C 04/17/15 52.5 2.90 3.20
IP 150417C00053000 C 04/17/15 53.0 2.47 2.75
IP 150417C00053500 C 04/17/15 53.5 2.06 2.33
IP 150417C00054000 C 04/17/15 54.0 1.70 1.94
IP 150417C00054500 C 04/17/15 54.5 1.34 1.58
IP 150417C00055000 C 04/17/15 55.0 1.04 1.17
IP 150417C00055500 C 04/17/15 55.5 0.79 0.96
IP 150417C00056000 C 04/17/15 56.0 0.58 0.74
IP 150417C00056500 C 04/17/15 56.5 0.42 0.55
IP 150417C00057000 C 04/17/15 57.0 0.29 0.38
IP 150417C00057500 C 04/17/15 57.5 0.21 0.30
IP 150417C00058000 C 04/17/15 58.0 0.10 0.20
IP 150417C00058500 C 04/17/15 58.5 0.07 0.23
IP 150417C00059000 C 04/17/15 59.0 0.04 0.12
IP 150417C00059500 C 04/17/15 59.5 0.02 0.19
IP 150417C00060000 C 04/17/15 60.0 0.03 0.15
IP 150417C00060500 C 04/17/15 60.5 0.01 0.16
IP 150417C00061000 C 04/17/15 61.0 0.00 0.15
IP 150417C00061500 C 04/17/15 61.5 0.00 0.14
IP 150417C00062000 C 04/17/15 62.0 0.00 0.12
IP 150417C00062500 C 04/17/15 62.5 0.00 0.11
IP 150417C00063000 C 04/17/15 63.0 0.00 0.10
IP 150417C00063500 C 04/17/15 63.5 0.00 0.08
IP 150417C00064000 C 04/17/15 64.0 0.00 0.08
IP 150417C00064500 C 04/17/15 64.5 0.00 0.07
IP 150417C00065000 C 04/17/15 65.0 0.00 0.06
IP 150417C00070000 C 04/17/15 70.0 0.00 0.03
IP 150417P00025000 P 04/17/15 25.0 0.00 0.03
IP 150417P00026000 P 04/17/15 26.0 0.00 0.03
IP 150417P00027000 P 04/17/15 27.0 0.00 0.03
IP 150417P00028000 P 04/17/15 28.0 0.00 0.03
IP 150417P00029000 P 04/17/15 29.0 0.00 0.03
IP 150417P00030000 P 04/17/15 30.0 0.00 0.03
IP 150417P00031000 P 04/17/15 31.0 0.00 0.03
IP 150417P00032000 P 04/17/15 32.0 0.00 0.03
IP 150417P00033000 P 04/17/15 33.0 0.00 0.03
IP 150417P00034000 P 04/17/15 34.0 0.00 0.03
IP 150417P00035000 P 04/17/15 35.0 0.00 0.03
IP 150417P00036000 P 04/17/15 36.0 0.00 0.03
IP 150417P00037000 P 04/17/15 37.0 0.00 0.03
IP 150417P00038000 P 04/17/15 38.0 0.00 0.03
IP 150417P00039000 P 04/17/15 39.0 0.00 0.04
IP 150417P00040000 P 04/17/15 40.0 0.00 0.04
IP 150417P00041000 P 04/17/15 41.0 0.00 0.03
IP 150417P00042000 P 04/17/15 42.0 0.00 0.06
IP 150417P00043000 P 04/17/15 43.0 0.00 0.09
IP 150417P00044000 P 04/17/15 44.0 0.00 0.08
IP 150417P00045000 P 04/17/15 45.0 0.00 0.13
IP 150417P00045500 P 04/17/15 45.5 0.00 0.12
IP 150417P00046000 P 04/17/15 46.0 0.00 0.13
IP 150417P00046500 P 04/17/15 46.5 0.00 0.13
IP 150417P00047000 P 04/17/15 47.0 0.00 0.14
IP 150417P00047500 P 04/17/15 47.5 0.00 0.14
IP 150417P00048000 P 04/17/15 48.0 0.00 0.14
IP 150417P00048500 P 04/17/15 48.5 0.00 0.15
IP 150417P00049000 P 04/17/15 49.0 0.01 0.17
IP 150417P00049500 P 04/17/15 49.5 0.02 0.18
IP 150417P00050000 P 04/17/15 50.0 0.03 0.18
IP 150417P00050500 P 04/17/15 50.5 0.06 0.23
IP 150417P00051000 P 04/17/15 51.0 0.10 0.26
IP 150417P00051500 P 04/17/15 51.5 0.12 0.26
IP 150417P00052000 P 04/17/15 52.0 0.14 0.26
IP 150417P00052500 P 04/17/15 52.5 0.21 0.33
IP 150417P00053000 P 04/17/15 53.0 0.28 0.54
IP 150417P00053500 P 04/17/15 53.5 0.35 0.55
IP 150417P00054000 P 04/17/15 54.0 0.47 0.86
IP 150417P00054500 P 04/17/15 54.5 0.63 0.86
IP 150417P00055000 P 04/17/15 55.0 0.82 0.95
IP 150417P00055500 P 04/17/15 55.5 1.03 1.42
IP 150417P00056000 P 04/17/15 56.0 1.35 1.54
IP 150417P00056500 P 04/17/15 56.5 1.67 2.17
IP 150417P00057000 P 04/17/15 57.0 2.00 2.73
IP 150417P00057500 P 04/17/15 57.5 2.31 3.15
IP 150417P00058000 P 04/17/15 58.0 2.70 3.60
IP 150417P00058500 P 04/17/15 58.5 3.15 4.05
IP 150417P00059000 P 04/17/15 59.0 3.60 4.55
IP 150417P00059500 P 04/17/15 59.5 4.05 5.00
IP 150417P00060000 P 04/17/15 60.0 4.55 5.50
IP 150417P00060500 P 04/17/15 60.5 5.00 6.00
IP 150417P00061000 P 04/17/15 61.0 5.50 6.50
IP 150417P00061500 P 04/17/15 61.5 6.00 7.00
IP 150417P00062000 P 04/17/15 62.0 6.55 7.50
IP 150417P00062500 P 04/17/15 62.5 7.00 8.00
IP 150417P00063000 P 04/17/15 63.0 7.50 8.45
IP 150417P00063500 P 04/17/15 63.5 8.05 8.95
IP 150417P00064000 P 04/17/15 64.0 8.45 9.45
IP 150417P00064500 P 04/17/15 64.5 8.95 9.95
IP 150417P00065000 P 04/17/15 65.0 9.45 10.45
IP 150417P00070000 P 04/17/15 70.0 14.45 15.35
IP 150424C00045000 C 04/24/15 45.0 9.30 10.75
IP 150424C00046000 C 04/24/15 46.0 8.30 9.70
IP 150424C00047000 C 04/24/15 47.0 7.35 8.65
IP 150424C00047500 C 04/24/15 47.5 6.85 8.20
IP 150424C00048000 C 04/24/15 48.0 6.35 7.65
IP 150424C00048500 C 04/24/15 48.5 5.90 7.15
IP 150424C00049000 C 04/24/15 49.0 6.05 6.70
IP 150424C00049500 C 04/24/15 49.5 5.05 6.20
IP 150424C00050000 C 04/24/15 50.0 5.00 5.70
IP 150424C00050500 C 04/24/15 50.5 4.50 5.20
IP 150424C00051000 C 04/24/15 51.0 4.00 4.75
IP 150424C00051500 C 04/24/15 51.5 3.70 4.30
IP 150424C00052000 C 04/24/15 52.0 2.98 3.80
IP 150424C00052500 C 04/24/15 52.5 2.99 3.40
IP 150424C00053000 C 04/24/15 53.0 2.45 2.95
IP 150424C00053500 C 04/24/15 53.5 2.23 2.55
IP 150424C00054000 C 04/24/15 54.0 1.89 2.20
IP 150424C00054500 C 04/24/15 54.5 1.52 1.85
IP 150424C00055000 C 04/24/15 55.0 1.26 1.48
IP 150424C00055500 C 04/24/15 55.5 0.96 1.25
IP 150424C00056000 C 04/24/15 56.0 0.80 1.02
IP 150424C00056500 C 04/24/15 56.5 0.60 0.79
IP 150424C00057000 C 04/24/15 57.0 0.41 0.67
IP 150424C00057500 C 04/24/15 57.5 0.36 0.57
IP 150424C00058000 C 04/24/15 58.0 0.21 0.50
IP 150424C00058500 C 04/24/15 58.5 0.01 0.50
IP 150424C00059000 C 04/24/15 59.0 0.00 0.50
IP 150424C00059500 C 04/24/15 59.5 0.00 0.46
IP 150424C00060000 C 04/24/15 60.0 0.00 0.38
IP 150424C00060500 C 04/24/15 60.5 0.00 0.33
IP 150424C00061000 C 04/24/15 61.0 0.00 0.28
IP 150424C00061500 C 04/24/15 61.5 0.00 0.24
IP 150424C00062000 C 04/24/15 62.0 0.00 0.22
IP 150424C00062500 C 04/24/15 62.5 0.00 0.20
IP 150424C00063000 C 04/24/15 63.0 0.00 0.18
IP 150424C00063500 C 04/24/15 63.5 0.00 0.16
IP 150424C00064000 C 04/24/15 64.0 0.00 0.15
IP 150424C00065000 C 04/24/15 65.0 0.00 0.13
IP 150424P00045000 P 04/24/15 45.0 0.00 0.23
IP 150424P00046000 P 04/24/15 46.0 0.00 0.27
IP 150424P00047000 P 04/24/15 47.0 0.00 0.35
IP 150424P00047500 P 04/24/15 47.5 0.00 0.33
IP 150424P00048000 P 04/24/15 48.0 0.00 0.42
IP 150424P00048500 P 04/24/15 48.5 0.01 0.42
IP 150424P00049000 P 04/24/15 49.0 0.02 0.49
IP 150424P00049500 P 04/24/15 49.5 0.03 0.50
IP 150424P00050000 P 04/24/15 50.0 0.06 0.50
IP 150424P00050500 P 04/24/15 50.5 0.04 0.50
IP 150424P00051000 P 04/24/15 51.0 0.15 0.44
IP 150424P00051500 P 04/24/15 51.5 0.21 0.38
IP 150424P00052000 P 04/24/15 52.0 0.27 0.41
IP 150424P00052500 P 04/24/15 52.5 0.34 0.48
IP 150424P00053000 P 04/24/15 53.0 0.38 0.87
IP 150424P00053500 P 04/24/15 53.5 0.53 1.01
IP 150424P00054000 P 04/24/15 54.0 0.67 0.89
IP 150424P00054500 P 04/24/15 54.5 0.84 1.09
IP 150424P00055000 P 04/24/15 55.0 1.04 1.32
IP 150424P00055500 P 04/24/15 55.5 1.25 1.49
IP 150424P00056000 P 04/24/15 56.0 1.56 1.89
IP 150424P00056500 P 04/24/15 56.5 1.87 2.80
IP 150424P00057000 P 04/24/15 57.0 2.17 3.05
IP 150424P00057500 P 04/24/15 57.5 2.43 3.40
IP 150424P00058000 P 04/24/15 58.0 2.80 3.90
IP 150424P00058500 P 04/24/15 58.5 3.20 4.35
IP 150424P00059000 P 04/24/15 59.0 3.65 4.80
IP 150424P00059500 P 04/24/15 59.5 4.10 5.25
IP 150424P00060000 P 04/24/15 60.0 4.50 5.75
IP 150424P00060500 P 04/24/15 60.5 5.00 6.25
IP 150424P00061000 P 04/24/15 61.0 5.50 6.70
IP 150424P00061500 P 04/24/15 61.5 5.95 7.15
IP 150424P00062000 P 04/24/15 62.0 6.45 7.65
IP 150424P00062500 P 04/24/15 62.5 6.95 8.10
IP 150424P00063000 P 04/24/15 63.0 7.45 8.60
IP 150424P00063500 P 04/24/15 63.5 7.95 9.05
IP 150424P00064000 P 04/24/15 64.0 8.45 9.55
IP 150424P00065000 P 04/24/15 65.0 9.25 10.50
IP 150501C00045000 C 05/01/15 45.0 9.35 10.60
IP 150501C00046000 C 05/01/15 46.0 8.40 9.65
IP 150501C00047000 C 05/01/15 47.0 7.40 8.70
IP 150501C00047500 C 05/01/15 47.5 6.95 8.20
IP 150501C00048000 C 05/01/15 48.0 6.45 7.70
IP 150501C00048500 C 05/01/15 48.5 6.00 7.25
IP 150501C00049000 C 05/01/15 49.0 5.50 6.75
IP 150501C00049500 C 05/01/15 49.5 5.50 6.25
IP 150501C00050000 C 05/01/15 50.0 5.00 5.80
IP 150501C00050500 C 05/01/15 50.5 4.50 5.35
IP 150501C00051000 C 05/01/15 51.0 3.85 4.90
IP 150501C00051500 C 05/01/15 51.5 3.45 4.45
IP 150501C00052000 C 05/01/15 52.0 3.05 4.05
IP 150501C00052500 C 05/01/15 52.5 3.20 3.65
IP 150501C00053000 C 05/01/15 53.0 2.75 3.25
IP 150501C00053500 C 05/01/15 53.5 2.34 2.84
IP 150501C00054000 C 05/01/15 54.0 1.96 2.50
IP 150501C00054500 C 05/01/15 54.5 1.61 2.17
IP 150501C00055000 C 05/01/15 55.0 1.30 1.86
IP 150501C00055500 C 05/01/15 55.5 1.01 1.60
IP 150501C00056000 C 05/01/15 56.0 0.81 1.34
IP 150501C00056500 C 05/01/15 56.5 0.63 1.11
IP 150501C00057000 C 05/01/15 57.0 0.48 0.96
IP 150501C00057500 C 05/01/15 57.5 0.35 0.80
IP 150501C00058000 C 05/01/15 58.0 0.25 0.69
IP 150501C00058500 C 05/01/15 58.5 0.18 0.61
IP 150501C00059000 C 05/01/15 59.0 0.13 0.54
IP 150501C00059500 C 05/01/15 59.5 0.07 0.49
IP 150501C00060000 C 05/01/15 60.0 0.00 0.48
IP 150501C00060500 C 05/01/15 60.5 0.00 0.46
IP 150501C00061000 C 05/01/15 61.0 0.00 0.41
IP 150501C00061500 C 05/01/15 61.5 0.00 0.39
IP 150501C00062000 C 05/01/15 62.0 0.00 0.37
IP 150501C00062500 C 05/01/15 62.5 0.00 0.34
IP 150501C00063000 C 05/01/15 63.0 0.00 0.31
IP 150501C00065000 C 05/01/15 65.0 0.00 0.21
IP 150501P00045000 P 05/01/15 45.0 0.02 0.38
IP 150501P00046000 P 05/01/15 46.0 0.04 0.44
IP 150501P00047000 P 05/01/15 47.0 0.06 0.45
IP 150501P00047500 P 05/01/15 47.5 0.07 0.48
IP 150501P00048000 P 05/01/15 48.0 0.10 0.47
IP 150501P00048500 P 05/01/15 48.5 0.12 0.49
IP 150501P00049000 P 05/01/15 49.0 0.16 0.49
IP 150501P00049500 P 05/01/15 49.5 0.19 0.51
IP 150501P00050000 P 05/01/15 50.0 0.24 0.45
IP 150501P00050500 P 05/01/15 50.5 0.29 0.62
IP 150501P00051000 P 05/01/15 51.0 0.33 0.70
IP 150501P00051500 P 05/01/15 51.5 0.41 0.78
IP 150501P00052000 P 05/01/15 52.0 0.43 0.88
IP 150501P00052500 P 05/01/15 52.5 0.58 1.00
IP 150501P00053000 P 05/01/15 53.0 0.61 0.95
IP 150501P00053500 P 05/01/15 53.5 0.77 1.30
IP 150501P00054000 P 05/01/15 54.0 0.94 1.50
IP 150501P00054500 P 05/01/15 54.5 1.12 1.64
IP 150501P00055000 P 05/01/15 55.0 1.34 1.56
IP 150501P00055500 P 05/01/15 55.5 1.56 2.23
IP 150501P00056000 P 05/01/15 56.0 1.77 2.70
IP 150501P00056500 P 05/01/15 56.5 2.04 3.00
IP 150501P00057000 P 05/01/15 57.0 2.41 3.35
IP 150501P00057500 P 05/01/15 57.5 2.74 3.70
IP 150501P00058000 P 05/01/15 58.0 3.05 4.10
IP 150501P00058500 P 05/01/15 58.5 3.45 4.50
IP 150501P00059000 P 05/01/15 59.0 3.80 4.95
IP 150501P00059500 P 05/01/15 59.5 4.25 5.40
IP 150501P00060000 P 05/01/15 60.0 4.65 5.85
IP 150501P00060500 P 05/01/15 60.5 5.15 6.40
IP 150501P00061000 P 05/01/15 61.0 5.55 6.90
IP 150501P00061500 P 05/01/15 61.5 6.05 7.35
IP 150501P00062000 P 05/01/15 62.0 6.50 7.85
IP 150501P00062500 P 05/01/15 62.5 7.00 8.25
IP 150501P00063000 P 05/01/15 63.0 7.45 8.80
IP 150501P00065000 P 05/01/15 65.0 9.45 10.65
IP 150508C00045000 C 05/08/15 45.0 9.40 10.65
IP 150508C00046000 C 05/08/15 46.0 8.40 9.70
IP 150508C00047000 C 05/08/15 47.0 7.45 8.70
IP 150508C00047500 C 05/08/15 47.5 7.00 8.25
IP 150508C00048000 C 05/08/15 48.0 6.50 7.75
IP 150508C00048500 C 05/08/15 48.5 6.05 7.30
IP 150508C00049000 C 05/08/15 49.0 6.00 6.80
IP 150508C00049500 C 05/08/15 49.5 5.50 6.35
IP 150508C00050000 C 05/08/15 50.0 4.80 5.90
IP 150508C00050500 C 05/08/15 50.5 4.35 5.45
IP 150508C00051000 C 05/08/15 51.0 3.90 5.25
IP 150508C00051500 C 05/08/15 51.5 3.50 4.80
IP 150508C00052000 C 05/08/15 52.0 3.45 4.15
IP 150508C00052500 C 05/08/15 52.5 3.30 3.75
IP 150508C00053000 C 05/08/15 53.0 2.91 3.35
IP 150508C00053500 C 05/08/15 53.5 2.52 2.98
IP 150508C00054000 C 05/08/15 54.0 2.16 2.63
IP 150508C00054500 C 05/08/15 54.5 1.82 2.33
IP 150508C00055000 C 05/08/15 55.0 1.53 2.00
IP 150508C00055500 C 05/08/15 55.5 1.44 1.63
IP 150508C00056000 C 05/08/15 56.0 1.01 1.49
IP 150508C00056500 C 05/08/15 56.5 0.81 1.26
IP 150508C00057000 C 05/08/15 57.0 0.64 1.08
IP 150508C00057500 C 05/08/15 57.5 0.51 0.91
IP 150508C00058000 C 05/08/15 58.0 0.39 0.79
IP 150508C00058500 C 05/08/15 58.5 0.31 0.70
IP 150508C00059000 C 05/08/15 59.0 0.24 0.62
IP 150508C00059500 C 05/08/15 59.5 0.07 0.55
IP 150508C00060000 C 05/08/15 60.0 0.01 0.50
IP 150508C00060500 C 05/08/15 60.5 0.00 0.49
IP 150508C00061000 C 05/08/15 61.0 0.00 0.49
IP 150508C00061500 C 05/08/15 61.5 0.00 0.49
IP 150508C00062000 C 05/08/15 62.0 0.00 0.47
IP 150508C00062500 C 05/08/15 62.5 0.00 0.43
IP 150508C00063000 C 05/08/15 63.0 0.00 0.38
IP 150508C00065000 C 05/08/15 65.0 0.00 0.25
IP 150508P00045000 P 05/08/15 45.0 0.05 0.45
IP 150508P00046000 P 05/08/15 46.0 0.05 0.49
IP 150508P00047000 P 05/08/15 47.0 0.09 0.49
IP 150508P00047500 P 05/08/15 47.5 0.01 0.48
IP 150508P00048000 P 05/08/15 48.0 0.04 0.49
IP 150508P00048500 P 05/08/15 48.5 0.07 0.50
IP 150508P00049000 P 05/08/15 49.0 0.16 0.54
IP 150508P00049500 P 05/08/15 49.5 0.21 0.59
IP 150508P00050000 P 05/08/15 50.0 0.29 0.52
IP 150508P00050500 P 05/08/15 50.5 0.35 0.72
IP 150508P00051000 P 05/08/15 51.0 0.42 0.80
IP 150508P00051500 P 05/08/15 51.5 0.51 0.89
IP 150508P00052000 P 05/08/15 52.0 0.61 1.00
IP 150508P00052500 P 05/08/15 52.5 0.69 1.13
IP 150508P00053000 P 05/08/15 53.0 0.81 1.27
IP 150508P00053500 P 05/08/15 53.5 0.89 1.44
IP 150508P00054000 P 05/08/15 54.0 1.09 1.63
IP 150508P00054500 P 05/08/15 54.5 1.25 1.85
IP 150508P00055000 P 05/08/15 55.0 1.41 1.79
IP 150508P00055500 P 05/08/15 55.5 1.70 2.26
IP 150508P00056000 P 05/08/15 56.0 1.89 2.76
IP 150508P00056500 P 05/08/15 56.5 2.20 3.10
IP 150508P00057000 P 05/08/15 57.0 2.53 3.45
IP 150508P00057500 P 05/08/15 57.5 2.85 3.80
IP 150508P00058000 P 05/08/15 58.0 3.15 4.20
IP 150508P00058500 P 05/08/15 58.5 3.55 4.60
IP 150508P00059000 P 05/08/15 59.0 3.95 5.00
IP 150508P00059500 P 05/08/15 59.5 4.30 5.45
IP 150508P00060000 P 05/08/15 60.0 4.75 6.05
IP 150508P00060500 P 05/08/15 60.5 5.15 6.45
IP 150508P00061000 P 05/08/15 61.0 5.60 6.90
IP 150508P00061500 P 05/08/15 61.5 6.10 7.40
IP 150508P00062000 P 05/08/15 62.0 6.55 7.85
IP 150508P00062500 P 05/08/15 62.5 7.05 8.35
IP 150508P00063000 P 05/08/15 63.0 7.50 8.80
IP 150508P00065000 P 05/08/15 65.0 9.50 10.65
IP 150515C00040000 C 05/15/15 40.0 14.35 15.60
IP 150515C00045000 C 05/15/15 45.0 9.45 10.65
IP 150515C00050000 C 05/15/15 50.0 4.85 5.95
IP 150515C00052500 C 05/15/15 52.5 3.50 3.85
IP 150515C00055000 C 05/15/15 55.0 1.83 2.10
IP 150515C00057500 C 05/15/15 57.5 0.80 0.94
IP 150515C00060000 C 05/15/15 60.0 0.25 0.43
IP 150515C00062500 C 05/15/15 62.5 0.07 0.22
IP 150515C00065000 C 05/15/15 65.0 0.01 0.17
IP 150515C00070000 C 05/15/15 70.0 0.00 0.13
IP 150515C00075000 C 05/15/15 75.0 0.00 0.06
IP 150515P00040000 P 05/15/15 40.0 0.00 0.13
IP 150515P00045000 P 05/15/15 45.0 0.06 0.24
IP 150515P00050000 P 05/15/15 50.0 0.35 0.48
IP 150515P00052500 P 05/15/15 52.5 0.79 1.02
IP 150515P00055000 P 05/15/15 55.0 1.61 1.90
IP 150515P00057500 P 05/15/15 57.5 3.00 3.30
IP 150515P00060000 P 05/15/15 60.0 4.90 6.05
IP 150515P00062500 P 05/15/15 62.5 7.10 8.35
IP 150515P00065000 P 05/15/15 65.0 9.65 10.75
IP 150515P00070000 P 05/15/15 70.0 14.60 15.55
IP 150515P00075000 P 05/15/15 75.0 19.45 20.40
IP 150717C00035000 C 07/17/15 35.0 19.55 20.60
IP 150717C00040000 C 07/17/15 40.0 14.60 15.65
IP 150717C00045000 C 07/17/15 45.0 9.80 10.80
IP 150717C00050000 C 07/17/15 50.0 5.45 6.35
IP 150717C00052500 C 07/17/15 52.5 4.05 4.45
IP 150717C00055000 C 07/17/15 55.0 2.62 2.86
IP 150717C00057500 C 07/17/15 57.5 1.28 1.70
IP 150717C00060000 C 07/17/15 60.0 0.65 0.94
IP 150717C00062500 C 07/17/15 62.5 0.32 0.53
IP 150717C00065000 C 07/17/15 65.0 0.11 0.32
IP 150717C00070000 C 07/17/15 70.0 0.01 0.20
IP 150717P00035000 P 07/17/15 35.0 0.05 0.23
IP 150717P00040000 P 07/17/15 40.0 0.14 0.32
IP 150717P00045000 P 07/17/15 45.0 0.41 0.51
IP 150717P00050000 P 07/17/15 50.0 1.05 1.28
IP 150717P00052500 P 07/17/15 52.5 1.70 2.02
IP 150717P00055000 P 07/17/15 55.0 2.68 2.99
IP 150717P00057500 P 07/17/15 57.5 4.00 4.65
IP 150717P00060000 P 07/17/15 60.0 5.75 6.55
IP 150717P00062500 P 07/17/15 62.5 7.80 8.70
IP 150717P00065000 P 07/17/15 65.0 10.05 11.00
IP 150717P00070000 P 07/17/15 70.0 14.90 15.90
IP 151016C00035000 C 10/16/15 35.0 19.40 20.65
IP 151016C00040000 C 10/16/15 40.0 14.55 15.95
IP 151016C00045000 C 10/16/15 45.0 10.00 11.35
IP 151016C00050000 C 10/16/15 50.0 6.40 7.00
IP 151016C00052500 C 10/16/15 52.5 4.60 5.30
IP 151016C00055000 C 10/16/15 55.0 3.55 3.85
IP 151016C00057500 C 10/16/15 57.5 2.37 2.71
IP 151016C00060000 C 10/16/15 60.0 1.41 1.80
IP 151016C00062500 C 10/16/15 62.5 0.84 1.21
IP 151016C00065000 C 10/16/15 65.0 0.47 0.77
IP 151016C00067500 C 10/16/15 67.5 0.26 0.53
IP 151016C00070000 C 10/16/15 70.0 0.15 0.43
IP 151016C00075000 C 10/16/15 75.0 0.02 0.28
IP 151016P00035000 P 10/16/15 35.0 0.16 0.40
IP 151016P00040000 P 10/16/15 40.0 0.42 0.69
IP 151016P00045000 P 10/16/15 45.0 0.92 1.13
IP 151016P00050000 P 10/16/15 50.0 1.92 2.36
IP 151016P00052500 P 10/16/15 52.5 2.75 3.35
IP 151016P00055000 P 10/16/15 55.0 3.85 4.45
IP 151016P00057500 P 10/16/15 57.5 5.20 6.05
IP 151016P00060000 P 10/16/15 60.0 6.85 7.75
IP 151016P00062500 P 10/16/15 62.5 8.75 9.50
IP 151016P00065000 P 10/16/15 65.0 10.85 11.90
IP 151016P00067500 P 10/16/15 67.5 12.85 14.15
IP 151016P00070000 P 10/16/15 70.0 15.20 16.55
IP 151016P00075000 P 10/16/15 75.0 19.75 21.40
IP 160115C00025000 C 01/15/16 25.0 29.50 30.85
IP 160115C00028000 C 01/15/16 28.0 26.45 28.00
IP 160115C00030000 C 01/15/16 30.0 24.35 25.95
IP 160115C00033000 C 01/15/16 33.0 21.20 23.00
IP 160115C00035000 C 01/15/16 35.0 19.20 21.05
IP 160115C00038000 C 01/15/16 38.0 16.25 17.85
IP 160115C00040000 C 01/15/16 40.0 14.70 15.90
IP 160115C00043000 C 01/15/16 43.0 11.90 13.20
IP 160115C00045000 C 01/15/16 45.0 10.25 11.35
IP 160115C00047000 C 01/15/16 47.0 8.65 9.70
IP 160115C00050000 C 01/15/16 50.0 7.00 7.50
IP 160115C00052500 C 01/15/16 52.5 5.35 5.85
IP 160115C00055000 C 01/15/16 55.0 3.70 4.45
IP 160115C00057500 C 01/15/16 57.5 2.95 3.30
IP 160115C00060000 C 01/15/16 60.0 2.03 2.33
IP 160115C00062500 C 01/15/16 62.5 1.43 1.78
IP 160115C00065000 C 01/15/16 65.0 0.85 1.28
IP 160115C00070000 C 01/15/16 70.0 0.34 0.72
IP 160115C00075000 C 01/15/16 75.0 0.12 0.45
IP 160115P00025000 P 01/15/16 25.0 0.03 0.36
IP 160115P00028000 P 01/15/16 28.0 0.08 0.42
IP 160115P00030000 P 01/15/16 30.0 0.13 0.46
IP 160115P00033000 P 01/15/16 33.0 0.23 0.57
IP 160115P00035000 P 01/15/16 35.0 0.30 0.50
IP 160115P00038000 P 01/15/16 38.0 0.55 0.90
IP 160115P00040000 P 01/15/16 40.0 0.69 1.10
IP 160115P00043000 P 01/15/16 43.0 1.10 1.48
IP 160115P00045000 P 01/15/16 45.0 1.45 1.88
IP 160115P00047000 P 01/15/16 47.0 1.89 2.20
IP 160115P00050000 P 01/15/16 50.0 2.68 3.10
IP 160115P00052500 P 01/15/16 52.5 3.70 4.05
IP 160115P00055000 P 01/15/16 55.0 4.85 5.35
IP 160115P00057500 P 01/15/16 57.5 6.15 6.70
IP 160115P00060000 P 01/15/16 60.0 7.75 8.50
IP 160115P00062500 P 01/15/16 62.5 9.60 10.30
IP 160115P00065000 P 01/15/16 65.0 11.60 12.65
IP 160115P00070000 P 01/15/16 70.0 15.95 17.35
IP 160115P00075000 P 01/15/16 75.0 20.65 21.80
IP 170120C00025000 C 01/20/17 25.0 29.55 30.85
IP 170120C00028000 C 01/20/17 28.0 26.40 29.20
IP 170120C00030000 C 01/20/17 30.0 24.40 26.75
IP 170120C00033000 C 01/20/17 33.0 20.70 23.45
IP 170120C00035000 C 01/20/17 35.0 19.20 21.65
IP 170120C00038000 C 01/20/17 38.0 16.35 18.55
IP 170120C00040000 C 01/20/17 40.0 14.60 16.65
IP 170120C00043000 C 01/20/17 43.0 12.30 14.70
IP 170120C00045000 C 01/20/17 45.0 10.75 13.95
IP 170120C00047000 C 01/20/17 47.0 9.40 12.75
IP 170120C00050000 C 01/20/17 50.0 7.60 9.50
IP 170120C00052500 C 01/20/17 52.5 6.25 8.55
IP 170120C00055000 C 01/20/17 55.0 5.55 6.80
IP 170120C00057500 C 01/20/17 57.5 4.10 5.65
IP 170120C00060000 C 01/20/17 60.0 3.25 4.50
IP 170120C00062500 C 01/20/17 62.5 2.60 3.75
IP 170120C00065000 C 01/20/17 65.0 2.08 3.40
IP 170120C00070000 C 01/20/17 70.0 1.20 2.64
IP 170120C00075000 C 01/20/17 75.0 0.67 1.31
IP 170120C00080000 C 01/20/17 80.0 0.37 1.00
IP 170120C00085000 C 01/20/17 85.0 0.16 0.84
IP 170120P00025000 P 01/20/17 25.0 0.20 0.88
IP 170120P00028000 P 01/20/17 28.0 0.52 1.06
IP 170120P00030000 P 01/20/17 30.0 0.54 1.21
IP 170120P00033000 P 01/20/17 33.0 0.86 1.50
IP 170120P00035000 P 01/20/17 35.0 1.10 1.75
IP 170120P00038000 P 01/20/17 38.0 1.55 2.25
IP 170120P00040000 P 01/20/17 40.0 1.99 2.62
IP 170120P00043000 P 01/20/17 43.0 2.64 3.65
IP 170120P00045000 P 01/20/17 45.0 3.20 4.10
IP 170120P00047000 P 01/20/17 47.0 3.90 4.70
IP 170120P00050000 P 01/20/17 50.0 5.05 5.90
IP 170120P00052500 P 01/20/17 52.5 6.20 7.60
IP 170120P00055000 P 01/20/17 55.0 7.50 8.40
IP 170120P00057500 P 01/20/17 57.5 8.90 10.10
IP 170120P00060000 P 01/20/17 60.0 10.50 11.70
IP 170120P00062500 P 01/20/17 62.5 11.90 13.55
IP 170120P00065000 P 01/20/17 65.0 13.55 15.40
IP 170120P00070000 P 01/20/17 70.0 17.10 19.45
IP 170120P00075000 P 01/20/17 75.0 21.40 23.80
IP 170120P00080000 P 01/20/17 80.0 26.40 28.35
IP 170120P00085000 P 01/20/17 85.0 31.10 33.05

OPRA data is delayed 15 minutes.