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 (2015-01-23)Premium Content

Kraft Foods Group Inc (KRFT)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KRFT 150424C00050000 C 04/24/15 50.0 36.50 37.10
KRFT 150424C00055000 C 04/24/15 55.0 31.50 32.10
KRFT 150424C00060000 C 04/24/15 60.0 26.50 27.10
KRFT 150424C00065000 C 04/24/15 65.0 21.50 22.10
KRFT 150424C00070000 C 04/24/15 70.0 16.50 17.10
KRFT 150424C00075000 C 04/24/15 75.0 11.50 12.00
KRFT 150424C00076000 C 04/24/15 76.0 10.50 11.00
KRFT 150424C00077000 C 04/24/15 77.0 9.50 10.00
KRFT 150424C00078000 C 04/24/15 78.0 8.50 9.00
KRFT 150424C00079000 C 04/24/15 79.0 7.50 8.00
KRFT 150424C00080000 C 04/24/15 80.0 6.50 7.00
KRFT 150424C00080500 C 04/24/15 80.5 6.00 6.60
KRFT 150424C00081000 C 04/24/15 81.0 5.50 6.00
KRFT 150424C00081500 C 04/24/15 81.5 5.00 5.50
KRFT 150424C00082000 C 04/24/15 82.0 4.60 5.10
KRFT 150424C00082500 C 04/24/15 82.5 4.10 4.60
KRFT 150424C00083000 C 04/24/15 83.0 3.60 4.10
KRFT 150424C00083500 C 04/24/15 83.5 3.10 3.60
KRFT 150424C00084000 C 04/24/15 84.0 2.70 3.10
KRFT 150424C00084500 C 04/24/15 84.5 2.25 2.65
KRFT 150424C00085000 C 04/24/15 85.0 1.85 2.25
KRFT 150424C00085500 C 04/24/15 85.5 1.45 1.80
KRFT 150424C00086000 C 04/24/15 86.0 1.10 1.45
KRFT 150424C00086500 C 04/24/15 86.5 0.85 1.10
KRFT 150424C00087000 C 04/24/15 87.0 0.60 0.85
KRFT 150424C00087500 C 04/24/15 87.5 0.40 0.60
KRFT 150424C00088000 C 04/24/15 88.0 0.25 0.45
KRFT 150424C00088500 C 04/24/15 88.5 0.15 0.30
KRFT 150424C00089000 C 04/24/15 89.0 0.10 0.20
KRFT 150424C00089500 C 04/24/15 89.5 0.05 0.20
KRFT 150424C00090000 C 04/24/15 90.0 0.00 0.20
KRFT 150424C00090500 C 04/24/15 90.5 0.00 0.15
KRFT 150424C00091000 C 04/24/15 91.0 0.00 0.15
KRFT 150424C00091500 C 04/24/15 91.5 0.00 0.10
KRFT 150424C00092000 C 04/24/15 92.0 0.00 0.10
KRFT 150424C00092500 C 04/24/15 92.5 0.00 0.10
KRFT 150424C00093000 C 04/24/15 93.0 0.00 0.10
KRFT 150424C00093500 C 04/24/15 93.5 0.00 0.10
KRFT 150424C00094000 C 04/24/15 94.0 0.00 0.10
KRFT 150424C00094500 C 04/24/15 94.5 0.00 0.10
KRFT 150424C00095000 C 04/24/15 95.0 0.00 0.10
KRFT 150424C00096000 C 04/24/15 96.0 0.00 0.10
KRFT 150424C00097000 C 04/24/15 97.0 0.00 0.10
KRFT 150424C00098000 C 04/24/15 98.0 0.00 0.10
KRFT 150424C00099000 C 04/24/15 99.0 0.00 0.10
KRFT 150424C00100000 C 04/24/15 100.0 0.00 0.10
KRFT 150424C00105000 C 04/24/15 105.0 0.00 0.10
KRFT 150424C00110000 C 04/24/15 110.0 0.00 0.10
KRFT 150424C00115000 C 04/24/15 115.0 0.00 0.10
KRFT 150424C00120000 C 04/24/15 120.0 0.00 0.10
KRFT 150424P00050000 P 04/24/15 50.0 0.00 0.10
KRFT 150424P00055000 P 04/24/15 55.0 0.00 0.10
KRFT 150424P00060000 P 04/24/15 60.0 0.00 0.10
KRFT 150424P00065000 P 04/24/15 65.0 0.00 0.10
KRFT 150424P00070000 P 04/24/15 70.0 0.00 0.10
KRFT 150424P00075000 P 04/24/15 75.0 0.00 0.10
KRFT 150424P00076000 P 04/24/15 76.0 0.00 0.10
KRFT 150424P00077000 P 04/24/15 77.0 0.00 0.10
KRFT 150424P00078000 P 04/24/15 78.0 0.00 0.10
KRFT 150424P00079000 P 04/24/15 79.0 0.00 0.10
KRFT 150424P00080000 P 04/24/15 80.0 0.00 0.05
KRFT 150424P00080500 P 04/24/15 80.5 0.00 0.10
KRFT 150424P00081000 P 04/24/15 81.0 0.00 0.15
KRFT 150424P00081500 P 04/24/15 81.5 0.00 0.15
KRFT 150424P00082000 P 04/24/15 82.0 0.00 0.15
KRFT 150424P00082500 P 04/24/15 82.5 0.00 0.20
KRFT 150424P00083000 P 04/24/15 83.0 0.00 0.20
KRFT 150424P00083500 P 04/24/15 83.5 0.05 0.20
KRFT 150424P00084000 P 04/24/15 84.0 0.10 0.20
KRFT 150424P00084500 P 04/24/15 84.5 0.15 0.30
KRFT 150424P00085000 P 04/24/15 85.0 0.20 0.35
KRFT 150424P00085500 P 04/24/15 85.5 0.30 0.45
KRFT 150424P00086000 P 04/24/15 86.0 0.40 0.60
KRFT 150424P00086500 P 04/24/15 86.5 0.60 0.75
KRFT 150424P00087000 P 04/24/15 87.0 0.80 1.10
KRFT 150424P00087500 P 04/24/15 87.5 1.10 1.40
KRFT 150424P00088000 P 04/24/15 88.0 1.40 1.75
KRFT 150424P00088500 P 04/24/15 88.5 1.80 2.15
KRFT 150424P00089000 P 04/24/15 89.0 2.20 2.60
KRFT 150424P00089500 P 04/24/15 89.5 2.65 3.10
KRFT 150424P00090000 P 04/24/15 90.0 3.10 3.60
KRFT 150424P00090500 P 04/24/15 90.5 3.50 4.00
KRFT 150424P00091000 P 04/24/15 91.0 4.00 4.50
KRFT 150424P00091500 P 04/24/15 91.5 4.60 5.00
KRFT 150424P00092000 P 04/24/15 92.0 5.00 5.50
KRFT 150424P00092500 P 04/24/15 92.5 5.50 6.00
KRFT 150424P00093000 P 04/24/15 93.0 6.00 6.50
KRFT 150424P00093500 P 04/24/15 93.5 6.50 7.00
KRFT 150424P00094000 P 04/24/15 94.0 7.00 7.50
KRFT 150424P00094500 P 04/24/15 94.5 7.50 8.00
KRFT 150424P00095000 P 04/24/15 95.0 8.00 8.50
KRFT 150424P00096000 P 04/24/15 96.0 9.00 9.50
KRFT 150424P00097000 P 04/24/15 97.0 10.00 10.50
KRFT 150424P00098000 P 04/24/15 98.0 11.00 11.50
KRFT 150424P00099000 P 04/24/15 99.0 12.00 12.50
KRFT 150424P00100000 P 04/24/15 100.0 13.00 13.50
KRFT 150424P00105000 P 04/24/15 105.0 17.90 18.50
KRFT 150424P00110000 P 04/24/15 110.0 22.90 23.50
KRFT 150424P00115000 P 04/24/15 115.0 27.90 28.50
KRFT 150424P00120000 P 04/24/15 120.0 32.90 33.50
KRFT 150515C00032500 C 05/15/15 32.5 54.00 54.60
KRFT 150515C00035000 C 05/15/15 35.0 51.50 52.10
KRFT 150515C00037500 C 05/15/15 37.5 49.00 49.60
KRFT 150515C00040000 C 05/15/15 40.0 46.50 47.10
KRFT 150515C00042500 C 05/15/15 42.5 44.00 44.60
KRFT 150515C00045000 C 05/15/15 45.0 41.50 42.10
KRFT 150515C00047500 C 05/15/15 47.5 39.00 39.60
KRFT 150515C00050000 C 05/15/15 50.0 36.50 37.10
KRFT 150515C00052500 C 05/15/15 52.5 34.00 34.60
KRFT 150515C00055000 C 05/15/15 55.0 31.50 32.10
KRFT 150515C00057500 C 05/15/15 57.5 29.00 29.60
KRFT 150515C00060000 C 05/15/15 60.0 26.50 27.10
KRFT 150515C00062500 C 05/15/15 62.5 24.00 24.60
KRFT 150515C00065000 C 05/15/15 65.0 21.50 22.00
KRFT 150515C00067500 C 05/15/15 67.5 19.00 19.60
KRFT 150515C00070000 C 05/15/15 70.0 16.50 17.10
KRFT 150515C00075000 C 05/15/15 75.0 11.60 12.00
KRFT 150515C00077500 C 05/15/15 77.5 9.10 9.60
KRFT 150515C00080000 C 05/15/15 80.0 6.80 7.20
KRFT 150515C00082500 C 05/15/15 82.5 4.60 5.00
KRFT 150515C00085000 C 05/15/15 85.0 2.70 3.00
KRFT 150515C00087500 C 05/15/15 87.5 1.30 1.55
KRFT 150515C00090000 C 05/15/15 90.0 0.55 0.75
KRFT 150515C00095000 C 05/15/15 95.0 0.15 0.25
KRFT 150515C00100000 C 05/15/15 100.0 0.00 0.10
KRFT 150515C00105000 C 05/15/15 105.0 0.00 0.10
KRFT 150515C00110000 C 05/15/15 110.0 0.00 0.10
KRFT 150515C00115000 C 05/15/15 115.0 0.00 0.10
KRFT 150515C00120000 C 05/15/15 120.0 0.00 0.10
KRFT 150515C00125000 C 05/15/15 125.0 0.00 0.10
KRFT 150515C00130000 C 05/15/15 130.0 0.00 0.05
KRFT 150515P00032500 P 05/15/15 32.5 0.00 0.05
KRFT 150515P00035000 P 05/15/15 35.0 0.00 0.05
KRFT 150515P00037500 P 05/15/15 37.5 0.00 0.05
KRFT 150515P00040000 P 05/15/15 40.0 0.00 0.05
KRFT 150515P00042500 P 05/15/15 42.5 0.00 0.05
KRFT 150515P00045000 P 05/15/15 45.0 0.00 0.05
KRFT 150515P00047500 P 05/15/15 47.5 0.00 0.05
KRFT 150515P00050000 P 05/15/15 50.0 0.00 0.05
KRFT 150515P00052500 P 05/15/15 52.5 0.00 0.05
KRFT 150515P00055000 P 05/15/15 55.0 0.00 0.05
KRFT 150515P00057500 P 05/15/15 57.5 0.00 0.05
KRFT 150515P00060000 P 05/15/15 60.0 0.00 0.05
KRFT 150515P00062500 P 05/15/15 62.5 0.00 0.05
KRFT 150515P00065000 P 05/15/15 65.0 0.00 0.05
KRFT 150515P00067500 P 05/15/15 67.5 0.00 0.10
KRFT 150515P00070000 P 05/15/15 70.0 0.00 0.05
KRFT 150515P00075000 P 05/15/15 75.0 0.05 0.20
KRFT 150515P00077500 P 05/15/15 77.5 0.10 0.20
KRFT 150515P00080000 P 05/15/15 80.0 0.20 0.30
KRFT 150515P00082500 P 05/15/15 82.5 0.45 0.50
KRFT 150515P00085000 P 05/15/15 85.0 0.95 1.20
KRFT 150515P00087500 P 05/15/15 87.5 2.00 2.30
KRFT 150515P00090000 P 05/15/15 90.0 3.70 4.10
KRFT 150515P00095000 P 05/15/15 95.0 8.10 8.60
KRFT 150515P00100000 P 05/15/15 100.0 13.00 13.50
KRFT 150515P00105000 P 05/15/15 105.0 17.90 18.50
KRFT 150515P00110000 P 05/15/15 110.0 23.00 23.50
KRFT 150515P00115000 P 05/15/15 115.0 27.90 28.50
KRFT 150515P00120000 P 05/15/15 120.0 32.90 33.50
KRFT 150515P00125000 P 05/15/15 125.0 37.90 38.50
KRFT 150515P00130000 P 05/15/15 130.0 42.90 43.50
KRFT 150619C00037500 C 06/19/15 37.5 48.90 49.70
KRFT 150619C00040000 C 06/19/15 40.0 46.40 47.20
KRFT 150619C00042500 C 06/19/15 42.5 43.90 44.70
KRFT 150619C00045000 C 06/19/15 45.0 41.40 42.20
KRFT 150619C00047500 C 06/19/15 47.5 38.90 39.70
KRFT 150619C00050000 C 06/19/15 50.0 36.40 37.20
KRFT 150619C00052500 C 06/19/15 52.5 33.90 34.70
KRFT 150619C00055000 C 06/19/15 55.0 31.50 32.10
KRFT 150619C00057500 C 06/19/15 57.5 29.00 29.60
KRFT 150619C00060000 C 06/19/15 60.0 26.60 27.10
KRFT 150619C00062500 C 06/19/15 62.5 24.00 24.60
KRFT 150619C00065000 C 06/19/15 65.0 21.60 22.10
KRFT 150619C00067500 C 06/19/15 67.5 19.10 19.50
KRFT 150619C00070000 C 06/19/15 70.0 16.70 17.10
KRFT 150619C00072500 C 06/19/15 72.5 14.20 14.70
KRFT 150619C00075000 C 06/19/15 75.0 11.80 12.30
KRFT 150619C00077500 C 06/19/15 77.5 9.40 9.90
KRFT 150619C00080000 C 06/19/15 80.0 7.20 7.70
KRFT 150619C00082500 C 06/19/15 82.5 5.10 5.50
KRFT 150619C00085000 C 06/19/15 85.0 3.30 3.70
KRFT 150619C00087500 C 06/19/15 87.5 1.95 2.25
KRFT 150619C00090000 C 06/19/15 90.0 1.05 1.25
KRFT 150619C00092500 C 06/19/15 92.5 0.50 0.65
KRFT 150619C00095000 C 06/19/15 95.0 0.25 0.35
KRFT 150619C00100000 C 06/19/15 100.0 0.00 0.20
KRFT 150619C00105000 C 06/19/15 105.0 0.00 0.10
KRFT 150619C00110000 C 06/19/15 110.0 0.00 0.10
KRFT 150619C00115000 C 06/19/15 115.0 0.00 0.10
KRFT 150619C00120000 C 06/19/15 120.0 0.00 0.10
KRFT 150619C00125000 C 06/19/15 125.0 0.00 0.10
KRFT 150619C00130000 C 06/19/15 130.0 0.00 0.10
KRFT 150619P00037500 P 06/19/15 37.5 0.00 0.05
KRFT 150619P00040000 P 06/19/15 40.0 0.00 0.05
KRFT 150619P00042500 P 06/19/15 42.5 0.00 0.05
KRFT 150619P00045000 P 06/19/15 45.0 0.00 0.05
KRFT 150619P00047500 P 06/19/15 47.5 0.00 0.05
KRFT 150619P00050000 P 06/19/15 50.0 0.00 0.05
KRFT 150619P00052500 P 06/19/15 52.5 0.00 0.05
KRFT 150619P00055000 P 06/19/15 55.0 0.00 0.05
KRFT 150619P00057500 P 06/19/15 57.5 0.00 0.05
KRFT 150619P00060000 P 06/19/15 60.0 0.00 0.10
KRFT 150619P00062500 P 06/19/15 62.5 0.00 0.10
KRFT 150619P00065000 P 06/19/15 65.0 0.00 0.10
KRFT 150619P00067500 P 06/19/15 67.5 0.00 0.10
KRFT 150619P00070000 P 06/19/15 70.0 0.10 0.20
KRFT 150619P00072500 P 06/19/15 72.5 0.10 0.25
KRFT 150619P00075000 P 06/19/15 75.0 0.20 0.30
KRFT 150619P00077500 P 06/19/15 77.5 0.30 0.45
KRFT 150619P00080000 P 06/19/15 80.0 0.55 0.70
KRFT 150619P00082500 P 06/19/15 82.5 0.90 1.10
KRFT 150619P00085000 P 06/19/15 85.0 1.55 1.80
KRFT 150619P00087500 P 06/19/15 87.5 2.65 2.90
KRFT 150619P00090000 P 06/19/15 90.0 4.10 4.50
KRFT 150619P00092500 P 06/19/15 92.5 6.10 6.50
KRFT 150619P00095000 P 06/19/15 95.0 8.30 8.70
KRFT 150619P00100000 P 06/19/15 100.0 13.00 13.50
KRFT 150619P00105000 P 06/19/15 105.0 17.90 18.60
KRFT 150619P00110000 P 06/19/15 110.0 22.90 23.60
KRFT 150619P00115000 P 06/19/15 115.0 27.90 28.50
KRFT 150619P00120000 P 06/19/15 120.0 32.90 33.50
KRFT 150619P00125000 P 06/19/15 125.0 38.00 38.60
KRFT 150619P00130000 P 06/19/15 130.0 42.90 43.60
KRFT 150918C00045000 C 09/18/15 45.0 41.40 42.20
KRFT 150918C00047500 C 09/18/15 47.5 38.90 39.70
KRFT 150918C00050000 C 09/18/15 50.0 36.40 37.20
KRFT 150918C00055000 C 09/18/15 55.0 31.40 32.20
KRFT 150918C00057500 C 09/18/15 57.5 29.00 29.80
KRFT 150918C00060000 C 09/18/15 60.0 26.40 27.30
KRFT 150918C00062500 C 09/18/15 62.5 24.00 24.80
KRFT 150918C00065000 C 09/18/15 65.0 21.50 22.30
KRFT 150918C00067500 C 09/18/15 67.5 19.00 19.90
KRFT 150918C00070000 C 09/18/15 70.0 16.60 17.40
KRFT 150918C00072500 C 09/18/15 72.5 14.20 14.90
KRFT 150918C00075000 C 09/18/15 75.0 11.70 12.40
KRFT 150918C00077500 C 09/18/15 77.5 9.70 10.40
KRFT 150918C00080000 C 09/18/15 80.0 7.70 8.20
KRFT 150918C00082500 C 09/18/15 82.5 5.80 6.30
KRFT 150918C00085000 C 09/18/15 85.0 4.20 4.60
KRFT 150918C00087500 C 09/18/15 87.5 2.90 3.20
KRFT 150918C00090000 C 09/18/15 90.0 1.90 2.20
KRFT 150918C00095000 C 09/18/15 95.0 0.65 0.90
KRFT 150918C00100000 C 09/18/15 100.0 0.15 0.35
KRFT 150918C00105000 C 09/18/15 105.0 0.00 0.20
KRFT 150918C00110000 C 09/18/15 110.0 0.00 0.20
KRFT 150918C00115000 C 09/18/15 115.0 0.00 0.15
KRFT 150918C00120000 C 09/18/15 120.0 0.00 0.10
KRFT 150918C00125000 C 09/18/15 125.0 0.00 0.10
KRFT 150918C00130000 C 09/18/15 130.0 0.00 0.10
KRFT 150918P00045000 P 09/18/15 45.0 0.00 0.05
KRFT 150918P00047500 P 09/18/15 47.5 0.00 0.05
KRFT 150918P00050000 P 09/18/15 50.0 0.00 0.05
KRFT 150918P00055000 P 09/18/15 55.0 0.00 0.05
KRFT 150918P00057500 P 09/18/15 57.5 0.00 0.10
KRFT 150918P00060000 P 09/18/15 60.0 0.00 0.10
KRFT 150918P00062500 P 09/18/15 62.5 0.00 0.20
KRFT 150918P00065000 P 09/18/15 65.0 0.05 0.25
KRFT 150918P00067500 P 09/18/15 67.5 0.10 0.35
KRFT 150918P00070000 P 09/18/15 70.0 0.20 0.40
KRFT 150918P00072500 P 09/18/15 72.5 0.35 0.55
KRFT 150918P00075000 P 09/18/15 75.0 0.50 0.75
KRFT 150918P00077500 P 09/18/15 77.5 0.85 1.20
KRFT 150918P00080000 P 09/18/15 80.0 1.30 1.65
KRFT 150918P00082500 P 09/18/15 82.5 2.00 2.35
KRFT 150918P00085000 P 09/18/15 85.0 2.85 3.20
KRFT 150918P00087500 P 09/18/15 87.5 4.00 4.40
KRFT 150918P00090000 P 09/18/15 90.0 5.50 5.90
KRFT 150918P00095000 P 09/18/15 95.0 9.20 9.70
KRFT 150918P00100000 P 09/18/15 100.0 13.60 14.20
KRFT 150918P00105000 P 09/18/15 105.0 18.30 19.20
KRFT 150918P00110000 P 09/18/15 110.0 23.30 24.10
KRFT 150918P00115000 P 09/18/15 115.0 28.30 29.10
KRFT 150918P00120000 P 09/18/15 120.0 33.30 34.10
KRFT 150918P00125000 P 09/18/15 125.0 38.20 39.10
KRFT 150918P00130000 P 09/18/15 130.0 43.20 44.30
KRFT 160115C00030000 C 01/15/16 30.0 56.40 57.20
KRFT 160115C00032500 C 01/15/16 32.5 53.90 54.70
KRFT 160115C00035000 C 01/15/16 35.0 51.40 52.20
KRFT 160115C00037500 C 01/15/16 37.5 48.90 49.70
KRFT 160115C00040000 C 01/15/16 40.0 46.40 47.20
KRFT 160115C00042500 C 01/15/16 42.5 43.90 44.70
KRFT 160115C00045000 C 01/15/16 45.0 41.40 42.20
KRFT 160115C00047500 C 01/15/16 47.5 38.90 39.70
KRFT 160115C00050000 C 01/15/16 50.0 36.40 37.20
KRFT 160115C00052500 C 01/15/16 52.5 33.90 34.70
KRFT 160115C00055000 C 01/15/16 55.0 31.50 32.20
KRFT 160115C00057500 C 01/15/16 57.5 29.00 29.80
KRFT 160115C00060000 C 01/15/16 60.0 26.50 27.30
KRFT 160115C00062500 C 01/15/16 62.5 24.00 24.80
KRFT 160115C00065000 C 01/15/16 65.0 21.60 22.20
KRFT 160115C00067500 C 01/15/16 67.5 19.10 19.80
KRFT 160115C00070000 C 01/15/16 70.0 16.90 17.40
KRFT 160115C00072500 C 01/15/16 72.5 14.60 15.00
KRFT 160115C00075000 C 01/15/16 75.0 12.30 12.80
KRFT 160115C00077500 C 01/15/16 77.5 10.30 10.70
KRFT 160115C00080000 C 01/15/16 80.0 8.30 8.80
KRFT 160115C00082500 C 01/15/16 82.5 6.60 7.00
KRFT 160115C00085000 C 01/15/16 85.0 5.10 5.50
KRFT 160115C00087500 C 01/15/16 87.5 3.80 4.20
KRFT 160115C00090000 C 01/15/16 90.0 2.75 3.10
KRFT 160115C00095000 C 01/15/16 95.0 1.25 1.60
KRFT 160115C00100000 C 01/15/16 100.0 0.50 0.80
KRFT 160115C00105000 C 01/15/16 105.0 0.10 0.40
KRFT 160115C00110000 C 01/15/16 110.0 0.00 0.20
KRFT 160115C00115000 C 01/15/16 115.0 0.00 0.20
KRFT 160115C00120000 C 01/15/16 120.0 0.00 0.20
KRFT 160115C00125000 C 01/15/16 125.0 0.00 0.15
KRFT 160115C00130000 C 01/15/16 130.0 0.00 0.15
KRFT 160115P00030000 P 01/15/16 30.0 0.00 0.05
KRFT 160115P00032500 P 01/15/16 32.5 0.00 0.05
KRFT 160115P00035000 P 01/15/16 35.0 0.00 0.05
KRFT 160115P00037500 P 01/15/16 37.5 0.00 0.05
KRFT 160115P00040000 P 01/15/16 40.0 0.00 0.05
KRFT 160115P00042500 P 01/15/16 42.5 0.00 0.05
KRFT 160115P00045000 P 01/15/16 45.0 0.00 0.10
KRFT 160115P00047500 P 01/15/16 47.5 0.05 0.10
KRFT 160115P00050000 P 01/15/16 50.0 0.00 0.10
KRFT 160115P00052500 P 01/15/16 52.5 0.05 0.20
KRFT 160115P00055000 P 01/15/16 55.0 0.10 0.30
KRFT 160115P00057500 P 01/15/16 57.5 0.10 0.30
KRFT 160115P00060000 P 01/15/16 60.0 0.20 0.35
KRFT 160115P00062500 P 01/15/16 62.5 0.25 0.50
KRFT 160115P00065000 P 01/15/16 65.0 0.40 0.65
KRFT 160115P00067500 P 01/15/16 67.5 0.50 0.80
KRFT 160115P00070000 P 01/15/16 70.0 0.70 1.00
KRFT 160115P00072500 P 01/15/16 72.5 1.00 1.35
KRFT 160115P00075000 P 01/15/16 75.0 1.35 1.75
KRFT 160115P00077500 P 01/15/16 77.5 1.85 2.25
KRFT 160115P00080000 P 01/15/16 80.0 2.50 2.90
KRFT 160115P00082500 P 01/15/16 82.5 3.30 3.70
KRFT 160115P00085000 P 01/15/16 85.0 4.30 4.80
KRFT 160115P00087500 P 01/15/16 87.5 5.50 6.00
KRFT 160115P00090000 P 01/15/16 90.0 7.00 7.60
KRFT 160115P00095000 P 01/15/16 95.0 10.60 11.20
KRFT 160115P00100000 P 01/15/16 100.0 14.80 15.40
KRFT 160115P00105000 P 01/15/16 105.0 19.40 20.00
KRFT 160115P00110000 P 01/15/16 110.0 24.00 25.00
KRFT 160115P00115000 P 01/15/16 115.0 29.00 29.90
KRFT 160115P00120000 P 01/15/16 120.0 33.90 34.80
KRFT 160115P00125000 P 01/15/16 125.0 38.90 39.80
KRFT 160115P00130000 P 01/15/16 130.0 43.90 46.10
KRFT 170120C00030000 C 01/20/17 30.0 56.40 57.20
KRFT 170120C00032500 C 01/20/17 32.5 53.90 54.70
KRFT 170120C00035000 C 01/20/17 35.0 51.40 52.20
KRFT 170120C00037500 C 01/20/17 37.5 48.90 49.70
KRFT 170120C00040000 C 01/20/17 40.0 46.40 47.20
KRFT 170120C00042500 C 01/20/17 42.5 43.90 44.70
KRFT 170120C00045000 C 01/20/17 45.0 41.40 42.20
KRFT 170120C00047500 C 01/20/17 47.5 38.90 39.70
KRFT 170120C00050000 C 01/20/17 50.0 36.40 37.20
KRFT 170120C00052500 C 01/20/17 52.5 33.90 34.70
KRFT 170120C00055000 C 01/20/17 55.0 31.40 32.20
KRFT 170120C00057500 C 01/20/17 57.5 28.90 29.80
KRFT 170120C00060000 C 01/20/17 60.0 26.40 27.30
KRFT 170120C00062500 C 01/20/17 62.5 24.00 24.90
KRFT 170120C00065000 C 01/20/17 65.0 21.60 22.50
KRFT 170120C00067500 C 01/20/17 67.5 19.20 20.20
KRFT 170120C00070000 C 01/20/17 70.0 16.90 17.90
KRFT 170120C00072500 C 01/20/17 72.5 14.80 15.90
KRFT 170120C00075000 C 01/20/17 75.0 12.80 13.90
KRFT 170120C00077500 C 01/20/17 77.5 11.00 11.70
KRFT 170120C00080000 C 01/20/17 80.0 9.30 9.90
KRFT 170120C00082500 C 01/20/17 82.5 7.70 8.50
KRFT 170120C00085000 C 01/20/17 85.0 6.30 6.90
KRFT 170120C00087500 C 01/20/17 87.5 5.10 5.70
KRFT 170120C00090000 C 01/20/17 90.0 4.00 4.70
KRFT 170120C00095000 C 01/20/17 95.0 2.35 3.10
KRFT 170120C00100000 C 01/20/17 100.0 1.20 1.85
KRFT 170120C00105000 C 01/20/17 105.0 0.55 1.05
KRFT 170120C00110000 C 01/20/17 110.0 0.10 0.65
KRFT 170120C00115000 C 01/20/17 115.0 0.00 0.45
KRFT 170120C00120000 C 01/20/17 120.0 0.00 0.30
KRFT 170120C00125000 C 01/20/17 125.0 0.00 0.50
KRFT 170120C00130000 C 01/20/17 130.0 0.00 0.35
KRFT 170120P00030000 P 01/20/17 30.0 0.00 0.05
KRFT 170120P00032500 P 01/20/17 32.5 0.00 0.10
KRFT 170120P00035000 P 01/20/17 35.0 0.00 0.10
KRFT 170120P00037500 P 01/20/17 37.5 0.00 0.15
KRFT 170120P00040000 P 01/20/17 40.0 0.00 0.20
KRFT 170120P00042500 P 01/20/17 42.5 0.00 0.25
KRFT 170120P00045000 P 01/20/17 45.0 0.05 0.30
KRFT 170120P00047500 P 01/20/17 47.5 0.05 0.40
KRFT 170120P00050000 P 01/20/17 50.0 0.15 0.55
KRFT 170120P00052500 P 01/20/17 52.5 0.20 0.65
KRFT 170120P00055000 P 01/20/17 55.0 0.35 0.75
KRFT 170120P00057500 P 01/20/17 57.5 0.45 1.00
KRFT 170120P00060000 P 01/20/17 60.0 0.65 1.15
KRFT 170120P00062500 P 01/20/17 62.5 0.90 1.45
KRFT 170120P00065000 P 01/20/17 65.0 1.20 1.75
KRFT 170120P00067500 P 01/20/17 67.5 1.55 2.10
KRFT 170120P00070000 P 01/20/17 70.0 2.00 2.50
KRFT 170120P00072500 P 01/20/17 72.5 2.55 3.10
KRFT 170120P00075000 P 01/20/17 75.0 3.20 3.70
KRFT 170120P00077500 P 01/20/17 77.5 3.90 4.40
KRFT 170120P00080000 P 01/20/17 80.0 4.70 5.30
KRFT 170120P00082500 P 01/20/17 82.5 5.70 6.30
KRFT 170120P00085000 P 01/20/17 85.0 6.90 7.40
KRFT 170120P00087500 P 01/20/17 87.5 8.20 8.80
KRFT 170120P00090000 P 01/20/17 90.0 9.50 10.20
KRFT 170120P00095000 P 01/20/17 95.0 12.70 13.70
KRFT 170120P00100000 P 01/20/17 100.0 16.60 17.50
KRFT 170120P00105000 P 01/20/17 105.0 20.80 21.80
KRFT 170120P00110000 P 01/20/17 110.0 25.20 26.40
KRFT 170120P00115000 P 01/20/17 115.0 29.90 31.10
KRFT 170120P00120000 P 01/20/17 120.0 34.80 35.90
KRFT 170120P00125000 P 01/20/17 125.0 39.50 40.80
KRFT 170120P00130000 P 01/20/17 130.0 44.40 45.70

OPRA data is delayed 15 minutes.