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 (2014-10-31)Premium Content


As of Oct 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LB 141122C00030000 C 11/22/14 30.0 41.00 44.50
LB 141122C00035000 C 11/22/14 35.0 36.00 39.50
LB 141122C00037500 C 11/22/14 37.5 33.00 37.00
LB 141122C00040000 C 11/22/14 40.0 31.90 33.40
LB 141122C00042500 C 11/22/14 42.5 28.50 32.00
LB 141122C00045000 C 11/22/14 45.0 26.00 29.50
LB 141122C00047500 C 11/22/14 47.5 24.10 27.00
LB 141122C00050000 C 11/22/14 50.0 21.10 24.50
LB 141122C00052500 C 11/22/14 52.5 19.40 21.50
LB 141122C00055000 C 11/22/14 55.0 16.90 19.00
LB 141122C00057500 C 11/22/14 57.5 14.40 16.50
LB 141122C00060000 C 11/22/14 60.0 12.00 14.10
LB 141122C00062500 C 11/22/14 62.5 9.50 11.60
LB 141122C00065000 C 11/22/14 65.0 7.20 8.70
LB 141122C00067500 C 11/22/14 67.5 5.00 5.80
LB 141122C00070000 C 11/22/14 70.0 3.10 3.40
LB 141122C00072500 C 11/22/14 72.5 1.65 1.85
LB 141122C00075000 C 11/22/14 75.0 0.70 0.80
LB 141122C00077500 C 11/22/14 77.5 0.25 0.35
LB 141122C00080000 C 11/22/14 80.0 0.05 0.15
LB 141122P00030000 P 11/22/14 30.0 0.00 0.05
LB 141122P00035000 P 11/22/14 35.0 0.00 0.05
LB 141122P00037500 P 11/22/14 37.5 0.00 0.05
LB 141122P00040000 P 11/22/14 40.0 0.00 0.05
LB 141122P00042500 P 11/22/14 42.5 0.00 0.05
LB 141122P00045000 P 11/22/14 45.0 0.00 0.05
LB 141122P00047500 P 11/22/14 47.5 0.00 0.05
LB 141122P00050000 P 11/22/14 50.0 0.00 0.05
LB 141122P00052500 P 11/22/14 52.5 0.00 0.05
LB 141122P00055000 P 11/22/14 55.0 0.00 0.10
LB 141122P00057500 P 11/22/14 57.5 0.00 0.10
LB 141122P00060000 P 11/22/14 60.0 0.00 0.20
LB 141122P00062500 P 11/22/14 62.5 0.10 0.20
LB 141122P00065000 P 11/22/14 65.0 0.20 0.35
LB 141122P00067500 P 11/22/14 67.5 0.50 0.60
LB 141122P00070000 P 11/22/14 70.0 0.95 1.20
LB 141122P00072500 P 11/22/14 72.5 1.95 2.25
LB 141122P00075000 P 11/22/14 75.0 3.40 3.90
LB 141122P00077500 P 11/22/14 77.5 4.60 5.90
LB 141122P00080000 P 11/22/14 80.0 6.70 8.30
LB 141220C00047500 C 12/20/14 47.5 24.30 26.60
LB 141220C00050000 C 12/20/14 50.0 21.50 24.50
LB 141220C00055000 C 12/20/14 55.0 16.80 18.50
LB 141220C00057500 C 12/20/14 57.5 14.40 16.40
LB 141220C00060000 C 12/20/14 60.0 12.00 13.60
LB 141220C00062500 C 12/20/14 62.5 9.60 11.10
LB 141220C00065000 C 12/20/14 65.0 7.40 8.70
LB 141220C00067500 C 12/20/14 67.5 5.30 6.50
LB 141220C00070000 C 12/20/14 70.0 3.60 3.80
LB 141220C00072500 C 12/20/14 72.5 2.15 2.30
LB 141220C00075000 C 12/20/14 75.0 1.15 1.30
LB 141220C00077500 C 12/20/14 77.5 0.55 0.70
LB 141220C00080000 C 12/20/14 80.0 0.25 0.35
LB 141220C00085000 C 12/20/14 85.0 0.00 0.15
LB 141220P00047500 P 12/20/14 47.5 0.00 0.10
LB 141220P00050000 P 12/20/14 50.0 0.00 0.10
LB 141220P00055000 P 12/20/14 55.0 0.05 0.20
LB 141220P00057500 P 12/20/14 57.5 0.10 0.25
LB 141220P00060000 P 12/20/14 60.0 0.20 0.30
LB 141220P00062500 P 12/20/14 62.5 0.30 0.45
LB 141220P00065000 P 12/20/14 65.0 0.55 0.70
LB 141220P00067500 P 12/20/14 67.5 1.00 1.15
LB 141220P00070000 P 12/20/14 70.0 1.75 1.85
LB 141220P00072500 P 12/20/14 72.5 2.80 2.95
LB 141220P00075000 P 12/20/14 75.0 4.30 4.50
LB 141220P00077500 P 12/20/14 77.5 5.40 6.50
LB 141220P00080000 P 12/20/14 80.0 7.30 8.80
LB 141220P00085000 P 12/20/14 85.0 11.60 13.50
LB 150117C00021000 C 01/17/15 21.0 49.50 53.50
LB 150117C00024000 C 01/17/15 24.0 47.00 50.50
LB 150117C00026000 C 01/17/15 26.0 44.90 48.50
LB 150117C00029000 C 01/17/15 29.0 41.90 45.50
LB 150117C00030000 C 01/17/15 30.0 41.10 44.50
LB 150117C00031000 C 01/17/15 31.0 39.90 43.50
LB 150117C00032500 C 01/17/15 32.5 38.50 42.00
LB 150117C00034000 C 01/17/15 34.0 37.00 40.50
LB 150117C00035000 C 01/17/15 35.0 35.90 39.50
LB 150117C00036000 C 01/17/15 36.0 35.00 38.50
LB 150117C00037500 C 01/17/15 37.5 33.50 37.00
LB 150117C00039000 C 01/17/15 39.0 32.00 35.50
LB 150117C00040000 C 01/17/15 40.0 31.80 34.50
LB 150117C00041000 C 01/17/15 41.0 30.80 33.00
LB 150117C00043000 C 01/17/15 43.0 28.80 31.50
LB 150117C00044000 C 01/17/15 44.0 27.80 30.50
LB 150117C00045000 C 01/17/15 45.0 26.00 29.50
LB 150117C00046000 C 01/17/15 46.0 25.80 28.50
LB 150117C00047500 C 01/17/15 47.5 24.20 27.00
LB 150117C00049000 C 01/17/15 49.0 22.90 25.00
LB 150117C00050000 C 01/17/15 50.0 21.80 24.10
LB 150117C00051000 C 01/17/15 51.0 20.90 23.00
LB 150117C00052500 C 01/17/15 52.5 19.40 21.40
LB 150117C00054000 C 01/17/15 54.0 18.00 19.90
LB 150117C00055000 C 01/17/15 55.0 17.00 18.80
LB 150117C00056000 C 01/17/15 56.0 15.70 18.00
LB 150117C00057500 C 01/17/15 57.5 14.50 16.50
LB 150117C00059000 C 01/17/15 59.0 13.10 14.80
LB 150117C00060000 C 01/17/15 60.0 12.10 13.90
LB 150117C00061000 C 01/17/15 61.0 11.20 12.90
LB 150117C00062500 C 01/17/15 62.5 9.80 11.30
LB 150117C00064000 C 01/17/15 64.0 8.50 9.90
LB 150117C00065000 C 01/17/15 65.0 7.60 9.00
LB 150117C00066000 C 01/17/15 66.0 6.80 7.70
LB 150117C00067500 C 01/17/15 67.5 5.70 6.30
LB 150117C00069000 C 01/17/15 69.0 4.70 4.90
LB 150117C00070000 C 01/17/15 70.0 4.10 4.30
LB 150117C00071000 C 01/17/15 71.0 3.40 3.70
LB 150117C00072500 C 01/17/15 72.5 2.70 2.85
LB 150117C00074000 C 01/17/15 74.0 2.00 2.15
LB 150117C00075000 C 01/17/15 75.0 1.65 1.80
LB 150117C00077500 C 01/17/15 77.5 0.95 1.10
LB 150117C00079000 C 01/17/15 79.0 0.65 0.80
LB 150117C00080000 C 01/17/15 80.0 0.50 0.65
LB 150117C00084000 C 01/17/15 84.0 0.15 0.30
LB 150117C00085000 C 01/17/15 85.0 0.10 0.25
LB 150117P00021000 P 01/17/15 21.0 0.00 0.05
LB 150117P00024000 P 01/17/15 24.0 0.00 0.05
LB 150117P00026000 P 01/17/15 26.0 0.00 0.05
LB 150117P00029000 P 01/17/15 29.0 0.00 0.05
LB 150117P00030000 P 01/17/15 30.0 0.00 0.05
LB 150117P00031000 P 01/17/15 31.0 0.00 0.05
LB 150117P00032500 P 01/17/15 32.5 0.00 0.05
LB 150117P00034000 P 01/17/15 34.0 0.00 0.05
LB 150117P00035000 P 01/17/15 35.0 0.00 0.05
LB 150117P00036000 P 01/17/15 36.0 0.00 0.05
LB 150117P00037500 P 01/17/15 37.5 0.00 0.05
LB 150117P00039000 P 01/17/15 39.0 0.00 0.05
LB 150117P00040000 P 01/17/15 40.0 0.00 0.05
LB 150117P00041000 P 01/17/15 41.0 0.00 0.05
LB 150117P00043000 P 01/17/15 43.0 0.05 0.10
LB 150117P00044000 P 01/17/15 44.0 0.05 0.10
LB 150117P00045000 P 01/17/15 45.0 0.00 0.10
LB 150117P00046000 P 01/17/15 46.0 0.00 0.10
LB 150117P00047500 P 01/17/15 47.5 0.00 0.15
LB 150117P00049000 P 01/17/15 49.0 0.05 0.20
LB 150117P00050000 P 01/17/15 50.0 0.05 0.25
LB 150117P00051000 P 01/17/15 51.0 0.10 0.25
LB 150117P00052500 P 01/17/15 52.5 0.10 0.25
LB 150117P00054000 P 01/17/15 54.0 0.15 0.30
LB 150117P00055000 P 01/17/15 55.0 0.20 0.30
LB 150117P00056000 P 01/17/15 56.0 0.20 0.35
LB 150117P00057500 P 01/17/15 57.5 0.25 0.40
LB 150117P00059000 P 01/17/15 59.0 0.35 0.50
LB 150117P00060000 P 01/17/15 60.0 0.40 0.55
LB 150117P00061000 P 01/17/15 61.0 0.45 0.65
LB 150117P00062500 P 01/17/15 62.5 0.60 0.75
LB 150117P00064000 P 01/17/15 64.0 0.80 0.95
LB 150117P00065000 P 01/17/15 65.0 0.95 1.05
LB 150117P00066000 P 01/17/15 66.0 1.15 1.25
LB 150117P00067500 P 01/17/15 67.5 1.45 1.60
LB 150117P00069000 P 01/17/15 69.0 1.90 2.05
LB 150117P00070000 P 01/17/15 70.0 2.25 2.40
LB 150117P00071000 P 01/17/15 71.0 2.65 2.80
LB 150117P00072500 P 01/17/15 72.5 3.30 3.50
LB 150117P00074000 P 01/17/15 74.0 4.10 4.40
LB 150117P00075000 P 01/17/15 75.0 4.70 5.00
LB 150117P00077500 P 01/17/15 77.5 6.60 6.80
LB 150117P00079000 P 01/17/15 79.0 6.90 8.10
LB 150117P00080000 P 01/17/15 80.0 7.50 9.10
LB 150117P00084000 P 01/17/15 84.0 10.70 12.70
LB 150117P00085000 P 01/17/15 85.0 11.70 13.70
LB 150220C00032500 C 02/20/15 32.5 38.20 42.00
LB 150220C00035000 C 02/20/15 35.0 35.50 39.40
LB 150220C00037500 C 02/20/15 37.5 33.40 37.00
LB 150220C00040000 C 02/20/15 40.0 31.80 34.40
LB 150220C00042500 C 02/20/15 42.5 28.40 31.50
LB 150220C00045000 C 02/20/15 45.0 25.90 29.50
LB 150220C00047500 C 02/20/15 47.5 24.20 26.60
LB 150220C00050000 C 02/20/15 50.0 21.90 24.10
LB 150220C00052500 C 02/20/15 52.5 19.30 21.40
LB 150220C00055000 C 02/20/15 55.0 17.00 18.80
LB 150220C00057500 C 02/20/15 57.5 14.60 16.60
LB 150220C00060000 C 02/20/15 60.0 11.80 14.10
LB 150220C00062500 C 02/20/15 62.5 10.00 11.50
LB 150220C00065000 C 02/20/15 65.0 8.00 9.30
LB 150220C00067500 C 02/20/15 67.5 6.20 6.50
LB 150220C00070000 C 02/20/15 70.0 4.60 4.80
LB 150220C00072500 C 02/20/15 72.5 3.20 3.40
LB 150220C00075000 C 02/20/15 75.0 2.20 2.35
LB 150220C00077500 C 02/20/15 77.5 1.40 1.55
LB 150220C00080000 C 02/20/15 80.0 0.85 1.00
LB 150220C00085000 C 02/20/15 85.0 0.25 0.40
LB 150220P00032500 P 02/20/15 32.5 0.00 0.05
LB 150220P00035000 P 02/20/15 35.0 0.00 0.05
LB 150220P00037500 P 02/20/15 37.5 0.00 0.10
LB 150220P00040000 P 02/20/15 40.0 0.00 0.10
LB 150220P00042500 P 02/20/15 42.5 0.00 0.15
LB 150220P00045000 P 02/20/15 45.0 0.05 0.20
LB 150220P00047500 P 02/20/15 47.5 0.10 0.25
LB 150220P00050000 P 02/20/15 50.0 0.15 0.30
LB 150220P00052500 P 02/20/15 52.5 0.20 0.35
LB 150220P00055000 P 02/20/15 55.0 0.30 0.40
LB 150220P00057500 P 02/20/15 57.5 0.45 0.55
LB 150220P00060000 P 02/20/15 60.0 0.65 0.75
LB 150220P00062500 P 02/20/15 62.5 0.95 1.10
LB 150220P00065000 P 02/20/15 65.0 1.40 1.55
LB 150220P00067500 P 02/20/15 67.5 2.05 2.20
LB 150220P00070000 P 02/20/15 70.0 2.90 3.10
LB 150220P00072500 P 02/20/15 72.5 4.00 4.20
LB 150220P00075000 P 02/20/15 75.0 5.50 5.70
LB 150220P00077500 P 02/20/15 77.5 7.20 7.40
LB 150220P00080000 P 02/20/15 80.0 9.10 9.40
LB 150220P00085000 P 02/20/15 85.0 12.30 14.00
LB 150515C00035000 C 05/15/15 35.0 36.40 39.50
LB 150515C00037500 C 05/15/15 37.5 32.60 36.60
LB 150515C00040000 C 05/15/15 40.0 30.10 34.10
LB 150515C00042500 C 05/15/15 42.5 27.80 31.60
LB 150515C00045000 C 05/15/15 45.0 25.50 29.20
LB 150515C00047500 C 05/15/15 47.5 23.30 26.60
LB 150515C00050000 C 05/15/15 50.0 21.90 24.20
LB 150515C00055000 C 05/15/15 55.0 15.80 19.20
LB 150515C00057500 C 05/15/15 57.5 15.00 16.50
LB 150515C00060000 C 05/15/15 60.0 12.90 14.30
LB 150515C00062500 C 05/15/15 62.5 10.80 12.20
LB 150515C00065000 C 05/15/15 65.0 9.00 9.30
LB 150515C00067500 C 05/15/15 67.5 7.30 7.60
LB 150515C00070000 C 05/15/15 70.0 5.80 6.10
LB 150515C00072500 C 05/15/15 72.5 4.50 4.70
LB 150515C00075000 C 05/15/15 75.0 3.40 3.60
LB 150515C00077500 C 05/15/15 77.5 2.50 2.70
LB 150515C00080000 C 05/15/15 80.0 1.80 1.95
LB 150515C00085000 C 05/15/15 85.0 0.85 1.05
LB 150515C00090000 C 05/15/15 90.0 0.40 0.55
LB 150515P00035000 P 05/15/15 35.0 0.00 0.15
LB 150515P00037500 P 05/15/15 37.5 0.05 0.20
LB 150515P00040000 P 05/15/15 40.0 0.10 0.25
LB 150515P00042500 P 05/15/15 42.5 0.15 0.30
LB 150515P00045000 P 05/15/15 45.0 0.20 0.40
LB 150515P00047500 P 05/15/15 47.5 0.30 0.45
LB 150515P00050000 P 05/15/15 50.0 0.40 0.55
LB 150515P00055000 P 05/15/15 55.0 0.75 0.90
LB 150515P00057500 P 05/15/15 57.5 1.00 1.15
LB 150515P00060000 P 05/15/15 60.0 1.35 1.50
LB 150515P00062500 P 05/15/15 62.5 1.85 2.00
LB 150515P00065000 P 05/15/15 65.0 2.45 2.65
LB 150515P00067500 P 05/15/15 67.5 3.20 3.50
LB 150515P00070000 P 05/15/15 70.0 4.20 4.50
LB 150515P00072500 P 05/15/15 72.5 5.40 5.60
LB 150515P00075000 P 05/15/15 75.0 6.80 7.00
LB 150515P00077500 P 05/15/15 77.5 8.40 8.60
LB 150515P00080000 P 05/15/15 80.0 10.20 10.40
LB 150515P00085000 P 05/15/15 85.0 13.30 14.60
LB 150515P00090000 P 05/15/15 90.0 17.30 19.20
LB 160115C00029000 C 01/15/16 29.0 41.00 45.50
LB 160115C00030000 C 01/15/16 30.0 40.00 44.50
LB 160115C00032500 C 01/15/16 32.5 38.00 42.10
LB 160115C00034000 C 01/15/16 34.0 36.50 40.60
LB 160115C00035000 C 01/15/16 35.0 35.10 39.60
LB 160115C00037500 C 01/15/16 37.5 32.60 37.10
LB 160115C00039000 C 01/15/16 39.0 32.40 35.60
LB 160115C00040000 C 01/15/16 40.0 31.00 34.50
LB 160115C00041500 C 01/15/16 41.5 30.30 33.10
LB 160115C00042500 C 01/15/16 42.5 27.80 32.10
LB 160115C00044000 C 01/15/16 44.0 26.90 30.70
LB 160115C00045000 C 01/15/16 45.0 26.80 29.70
LB 160115C00046500 C 01/15/16 46.5 25.50 28.30
LB 160115C00047500 C 01/15/16 47.5 23.80 27.40
LB 160115C00049000 C 01/15/16 49.0 23.10 26.00
LB 160115C00050000 C 01/15/16 50.0 22.40 25.10
LB 160115C00051500 C 01/15/16 51.5 21.20 23.00
LB 160115C00052500 C 01/15/16 52.5 19.80 22.90
LB 160115C00054000 C 01/15/16 54.0 19.10 21.60
LB 160115C00055000 C 01/15/16 55.0 18.30 20.80
LB 160115C00056500 C 01/15/16 56.5 17.00 18.90
LB 160115C00057500 C 01/15/16 57.5 16.20 18.00
LB 160115C00059000 C 01/15/16 59.0 15.10 16.90
LB 160115C00060000 C 01/15/16 60.0 14.30 16.10
LB 160115C00061500 C 01/15/16 61.5 13.40 15.10
LB 160115C00062500 C 01/15/16 62.5 12.70 14.30
LB 160115C00064000 C 01/15/16 64.0 11.70 13.60
LB 160115C00065000 C 01/15/16 65.0 11.10 11.40
LB 160115C00067500 C 01/15/16 67.5 9.60 10.00
LB 160115C00069000 C 01/15/16 69.0 8.80 9.10
LB 160115C00070000 C 01/15/16 70.0 8.30 8.60
LB 160115C00072500 C 01/15/16 72.5 7.00 7.40
LB 160115C00074000 C 01/15/16 74.0 6.40 6.70
LB 160115C00075000 C 01/15/16 75.0 5.90 6.30
LB 160115C00077500 C 01/15/16 77.5 5.00 5.30
LB 160115C00079000 C 01/15/16 79.0 4.50 4.70
LB 160115C00080000 C 01/15/16 80.0 4.20 4.40
LB 160115C00084000 C 01/15/16 84.0 3.00 3.30
LB 160115C00085000 C 01/15/16 85.0 2.85 3.10
LB 160115C00090000 C 01/15/16 90.0 1.95 2.10
LB 160115C00095000 C 01/15/16 95.0 1.20 1.45
LB 160115C00100000 C 01/15/16 100.0 0.80 1.00
LB 160115P00029000 P 01/15/16 29.0 0.15 0.35
LB 160115P00030000 P 01/15/16 30.0 0.15 0.35
LB 160115P00032500 P 01/15/16 32.5 0.20 0.45
LB 160115P00034000 P 01/15/16 34.0 0.25 0.50
LB 160115P00035000 P 01/15/16 35.0 0.30 0.55
LB 160115P00037500 P 01/15/16 37.5 0.40 0.65
LB 160115P00039000 P 01/15/16 39.0 0.50 0.70
LB 160115P00040000 P 01/15/16 40.0 0.55 0.75
LB 160115P00041500 P 01/15/16 41.5 0.65 0.85
LB 160115P00042500 P 01/15/16 42.5 0.70 0.95
LB 160115P00044000 P 01/15/16 44.0 0.85 1.05
LB 160115P00045000 P 01/15/16 45.0 0.90 1.15
LB 160115P00046500 P 01/15/16 46.5 1.05 1.30
LB 160115P00047500 P 01/15/16 47.5 1.15 1.40
LB 160115P00049000 P 01/15/16 49.0 1.35 1.60
LB 160115P00050000 P 01/15/16 50.0 1.50 1.70
LB 160115P00051500 P 01/15/16 51.5 1.70 1.95
LB 160115P00052500 P 01/15/16 52.5 1.85 2.10
LB 160115P00054000 P 01/15/16 54.0 2.15 2.35
LB 160115P00055000 P 01/15/16 55.0 2.35 2.55
LB 160115P00056500 P 01/15/16 56.5 2.65 2.90
LB 160115P00057500 P 01/15/16 57.5 2.90 3.10
LB 160115P00059000 P 01/15/16 59.0 3.30 3.50
LB 160115P00060000 P 01/15/16 60.0 3.50 3.80
LB 160115P00061500 P 01/15/16 61.5 4.00 4.30
LB 160115P00062500 P 01/15/16 62.5 4.30 4.60
LB 160115P00064000 P 01/15/16 64.0 4.80 5.10
LB 160115P00065000 P 01/15/16 65.0 5.20 5.50
LB 160115P00067500 P 01/15/16 67.5 6.20 6.60
LB 160115P00069000 P 01/15/16 69.0 6.90 7.20
LB 160115P00070000 P 01/15/16 70.0 7.30 7.70
LB 160115P00072500 P 01/15/16 72.5 8.60 9.00
LB 160115P00074000 P 01/15/16 74.0 9.40 9.80
LB 160115P00075000 P 01/15/16 75.0 10.00 10.40
LB 160115P00077500 P 01/15/16 77.5 11.60 11.90
LB 160115P00079000 P 01/15/16 79.0 12.50 12.90
LB 160115P00080000 P 01/15/16 80.0 13.20 13.60
LB 160115P00084000 P 01/15/16 84.0 16.10 16.50
LB 160115P00085000 P 01/15/16 85.0 16.90 17.20
LB 160115P00090000 P 01/15/16 90.0 19.60 21.40
LB 160115P00095000 P 01/15/16 95.0 23.70 25.60
LB 160115P00100000 P 01/15/16 100.0 27.80 30.20
LB 170120C00035000 C 01/20/17 35.0 36.10 39.50
LB 170120C00037500 C 01/20/17 37.5 33.80 37.40
LB 170120C00040000 C 01/20/17 40.0 31.00 34.70
LB 170120C00042500 C 01/20/17 42.5 29.10 32.40
LB 170120C00045000 C 01/20/17 45.0 27.00 30.50
LB 170120C00047500 C 01/20/17 47.5 24.00 27.50
LB 170120C00050000 C 01/20/17 50.0 22.00 25.50
LB 170120C00055000 C 01/20/17 55.0 19.60 21.40
LB 170120C00057500 C 01/20/17 57.5 17.60 19.70
LB 170120C00060000 C 01/20/17 60.0 16.30 17.70
LB 170120C00062500 C 01/20/17 62.5 14.80 16.50
LB 170120C00065000 C 01/20/17 65.0 13.30 15.00
LB 170120C00067500 C 01/20/17 67.5 12.00 12.90
LB 170120C00070000 C 01/20/17 70.0 10.80 11.60
LB 170120C00072500 C 01/20/17 72.5 9.70 10.50
LB 170120C00075000 C 01/20/17 75.0 8.60 9.40
LB 170120C00077500 C 01/20/17 77.5 7.70 8.50
LB 170120C00080000 C 01/20/17 80.0 6.80 7.60
LB 170120C00085000 C 01/20/17 85.0 5.40 6.10
LB 170120C00090000 C 01/20/17 90.0 4.20 4.80
LB 170120C00095000 C 01/20/17 95.0 2.90 3.90
LB 170120C00100000 C 01/20/17 100.0 2.20 3.10
LB 170120C00105000 C 01/20/17 105.0 1.95 2.50
LB 170120P00035000 P 01/20/17 35.0 0.90 1.40
LB 170120P00037500 P 01/20/17 37.5 1.10 1.55
LB 170120P00040000 P 01/20/17 40.0 1.40 1.95
LB 170120P00042500 P 01/20/17 42.5 1.75 2.20
LB 170120P00045000 P 01/20/17 45.0 2.10 2.65
LB 170120P00047500 P 01/20/17 47.5 2.55 3.00
LB 170120P00050000 P 01/20/17 50.0 3.10 3.50
LB 170120P00055000 P 01/20/17 55.0 4.40 4.80
LB 170120P00057500 P 01/20/17 57.5 5.10 5.60
LB 170120P00060000 P 01/20/17 60.0 6.00 6.50
LB 170120P00062500 P 01/20/17 62.5 6.90 7.40
LB 170120P00065000 P 01/20/17 65.0 7.90 8.50
LB 170120P00067500 P 01/20/17 67.5 9.10 9.60
LB 170120P00070000 P 01/20/17 70.0 10.30 10.90
LB 170120P00072500 P 01/20/17 72.5 11.60 12.30
LB 170120P00075000 P 01/20/17 75.0 12.90 13.70
LB 170120P00077500 P 01/20/17 77.5 14.40 15.20
LB 170120P00080000 P 01/20/17 80.0 16.00 16.80
LB 170120P00085000 P 01/20/17 85.0 19.40 20.20
LB 170120P00090000 P 01/20/17 90.0 22.20 24.20
LB 170120P00095000 P 01/20/17 95.0 26.20 28.20
LB 170120P00100000 P 01/20/17 100.0 30.30 32.30
LB 170120P00105000 P 01/20/17 105.0 34.60 36.90

OPRA data is delayed 15 minutes.