Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-09-15)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NUS 171027C00035000 C 10/27/17 35.0 25.90 30.30
NUS 171027C00040000 C 10/27/17 40.0 20.90 25.50
NUS 171027C00045000 C 10/27/17 45.0 18.00 20.60
NUS 171027C00050000 C 10/27/17 50.0 13.00 14.10
NUS 171027C00054000 C 10/27/17 54.0 9.00 10.20
NUS 171027C00055000 C 10/27/17 55.0 8.00 9.20
NUS 171027C00055500 C 10/27/17 55.5 7.50 8.20
NUS 171027C00056000 C 10/27/17 56.0 7.00 7.50
NUS 171027C00056500 C 10/27/17 56.5 6.50 7.20
NUS 171027C00057000 C 10/27/17 57.0 5.90 6.40
NUS 171027C00057500 C 10/27/17 57.5 5.50 5.90
NUS 171027C00058000 C 10/27/17 58.0 5.00 5.50
NUS 171027C00058500 C 10/27/17 58.5 4.30 5.00
NUS 171027C00059000 C 10/27/17 59.0 4.10 4.70
NUS 171027C00059500 C 10/27/17 59.5 3.60 4.00
NUS 171027C00060000 C 10/27/17 60.0 3.10 3.60
NUS 171027C00060500 C 10/27/17 60.5 2.60 3.00
NUS 171027C00061000 C 10/27/17 61.0 2.25 2.55
NUS 171027C00061500 C 10/27/17 61.5 1.80 2.15
NUS 171027C00062000 C 10/27/17 62.0 1.45 1.70
NUS 171027C00062500 C 10/27/17 62.5 1.15 1.35
NUS 171027C00063000 C 10/27/17 63.0 0.85 1.00
NUS 171027C00063500 C 10/27/17 63.5 0.60 0.75
NUS 171027C00064000 C 10/27/17 64.0 0.40 0.55
NUS 171027C00064500 C 10/27/17 64.5 0.25 0.40
NUS 171027C00065000 C 10/27/17 65.0 0.15 0.25
NUS 171027C00065500 C 10/27/17 65.5 0.05 0.20
NUS 171027C00066000 C 10/27/17 66.0 0.00 0.15
NUS 171027C00066500 C 10/27/17 66.5 0.00 0.35
NUS 171027C00067000 C 10/27/17 67.0 0.00 0.75
NUS 171027C00067500 C 10/27/17 67.5 0.00 0.75
NUS 171027C00068000 C 10/27/17 68.0 0.00 0.60
NUS 171027C00068500 C 10/27/17 68.5 0.00 0.60
NUS 171027C00069000 C 10/27/17 69.0 0.00 0.60
NUS 171027C00069500 C 10/27/17 69.5 0.00 0.60
NUS 171027C00070000 C 10/27/17 70.0 0.00 0.60
NUS 171027C00070500 C 10/27/17 70.5 0.00 0.60
NUS 171027C00071000 C 10/27/17 71.0 0.00 0.60
NUS 171027C00071500 C 10/27/17 71.5 0.00 0.60
NUS 171027C00072000 C 10/27/17 72.0 0.00 0.60
NUS 171027C00072500 C 10/27/17 72.5 0.00 0.60
NUS 171027C00073000 C 10/27/17 73.0 0.00 0.60
NUS 171027C00075000 C 10/27/17 75.0 0.00 0.60
NUS 171027C00080000 C 10/27/17 80.0 0.00 0.60
NUS 171027C00085000 C 10/27/17 85.0 0.00 0.65
NUS 171027C00090000 C 10/27/17 90.0 0.00 0.65
NUS 171027P00035000 P 10/27/17 35.0 0.00 0.65
NUS 171027P00040000 P 10/27/17 40.0 0.00 0.65
NUS 171027P00045000 P 10/27/17 45.0 0.00 0.65
NUS 171027P00050000 P 10/27/17 50.0 0.00 0.65
NUS 171027P00054000 P 10/27/17 54.0 0.00 0.65
NUS 171027P00055000 P 10/27/17 55.0 0.00 0.70
NUS 171027P00055500 P 10/27/17 55.5 0.00 0.65
NUS 171027P00056000 P 10/27/17 56.0 0.00 0.60
NUS 171027P00056500 P 10/27/17 56.5 0.00 0.10
NUS 171027P00057000 P 10/27/17 57.0 0.00 0.10
NUS 171027P00057500 P 10/27/17 57.5 0.00 0.60
NUS 171027P00058000 P 10/27/17 58.0 0.00 0.60
NUS 171027P00058500 P 10/27/17 58.5 0.00 0.60
NUS 171027P00059000 P 10/27/17 59.0 0.00 0.40
NUS 171027P00059500 P 10/27/17 59.5 0.05 0.30
NUS 171027P00060000 P 10/27/17 60.0 0.05 0.15
NUS 171027P00060500 P 10/27/17 60.5 0.10 0.20
NUS 171027P00061000 P 10/27/17 61.0 0.15 0.25
NUS 171027P00061500 P 10/27/17 61.5 0.20 0.35
NUS 171027P00062000 P 10/27/17 62.0 0.35 0.45
NUS 171027P00062500 P 10/27/17 62.5 0.50 0.65
NUS 171027P00063000 P 10/27/17 63.0 0.70 0.85
NUS 171027P00063500 P 10/27/17 63.5 0.90 1.10
NUS 171027P00064000 P 10/27/17 64.0 1.15 1.40
NUS 171027P00064500 P 10/27/17 64.5 1.50 1.80
NUS 171027P00065000 P 10/27/17 65.0 1.85 2.50
NUS 171027P00065500 P 10/27/17 65.5 2.30 2.80
NUS 171027P00066000 P 10/27/17 66.0 2.75 3.30
NUS 171027P00066500 P 10/27/17 66.5 3.20 3.60
NUS 171027P00067000 P 10/27/17 67.0 3.70 4.10
NUS 171027P00067500 P 10/27/17 67.5 4.20 4.90
NUS 171027P00068000 P 10/27/17 68.0 4.70 5.10
NUS 171027P00068500 P 10/27/17 68.5 5.20 5.80
NUS 171027P00069000 P 10/27/17 69.0 5.70 6.10
NUS 171027P00069500 P 10/27/17 69.5 6.20 7.10
NUS 171027P00070000 P 10/27/17 70.0 6.70 7.10
NUS 171027P00070500 P 10/27/17 70.5 7.20 7.70
NUS 171027P00071000 P 10/27/17 71.0 7.70 8.40
NUS 171027P00071500 P 10/27/17 71.5 8.20 8.90
NUS 171027P00072000 P 10/27/17 72.0 8.70 9.30
NUS 171027P00072500 P 10/27/17 72.5 9.10 9.90
NUS 171027P00073000 P 10/27/17 73.0 9.70 10.40
NUS 171027P00075000 P 10/27/17 75.0 11.70 12.10
NUS 171027P00080000 P 10/27/17 80.0 15.70 17.40
NUS 171027P00085000 P 10/27/17 85.0 21.70 22.40
NUS 171027P00090000 P 10/27/17 90.0 26.70 27.10
NUS 171103C00035000 C 11/03/17 35.0 27.80 30.60
NUS 171103C00040000 C 11/03/17 40.0 22.80 25.60
NUS 171103C00045000 C 11/03/17 45.0 17.60 20.50
NUS 171103C00050000 C 11/03/17 50.0 13.00 14.50
NUS 171103C00054000 C 11/03/17 54.0 9.10 9.90
NUS 171103C00055000 C 11/03/17 55.0 8.20 8.80
NUS 171103C00055500 C 11/03/17 55.5 7.70 8.40
NUS 171103C00056000 C 11/03/17 56.0 7.30 8.00
NUS 171103C00056500 C 11/03/17 56.5 6.80 7.60
NUS 171103C00057000 C 11/03/17 57.0 6.40 7.10
NUS 171103C00057500 C 11/03/17 57.5 6.10 6.70
NUS 171103C00058000 C 11/03/17 58.0 5.50 6.40
NUS 171103C00058500 C 11/03/17 58.5 5.10 5.90
NUS 171103C00059000 C 11/03/17 59.0 4.80 5.50
NUS 171103C00059500 C 11/03/17 59.5 4.30 4.90
NUS 171103C00060000 C 11/03/17 60.0 4.10 4.50
NUS 171103C00060500 C 11/03/17 60.5 3.60 4.20
NUS 171103C00061000 C 11/03/17 61.0 3.30 3.90
NUS 171103C00061500 C 11/03/17 61.5 3.10 3.50
NUS 171103C00062000 C 11/03/17 62.0 2.85 3.20
NUS 171103C00062500 C 11/03/17 62.5 2.55 2.95
NUS 171103C00063000 C 11/03/17 63.0 2.30 2.65
NUS 171103C00063500 C 11/03/17 63.5 2.05 2.40
NUS 171103C00064000 C 11/03/17 64.0 1.80 2.15
NUS 171103C00064500 C 11/03/17 64.5 1.60 1.95
NUS 171103C00065000 C 11/03/17 65.0 1.40 1.75
NUS 171103C00065500 C 11/03/17 65.5 1.25 1.55
NUS 171103C00066000 C 11/03/17 66.0 1.05 1.35
NUS 171103C00066500 C 11/03/17 66.5 0.85 1.20
NUS 171103C00067000 C 11/03/17 67.0 0.80 1.05
NUS 171103C00067500 C 11/03/17 67.5 0.65 0.95
NUS 171103C00068000 C 11/03/17 68.0 0.45 0.80
NUS 171103C00068500 C 11/03/17 68.5 0.40 0.75
NUS 171103C00069000 C 11/03/17 69.0 0.45 0.65
NUS 171103C00069500 C 11/03/17 69.5 0.30 0.55
NUS 171103C00070000 C 11/03/17 70.0 0.25 2.20
NUS 171103C00071000 C 11/03/17 71.0 0.20 0.35
NUS 171103C00075000 C 11/03/17 75.0 0.00 0.80
NUS 171103C00080000 C 11/03/17 80.0 0.00 0.75
NUS 171103C00085000 C 11/03/17 85.0 0.00 0.75
NUS 171103C00090000 C 11/03/17 90.0 0.00 0.75
NUS 171103P00035000 P 11/03/17 35.0 0.00 0.75
NUS 171103P00040000 P 11/03/17 40.0 0.00 0.75
NUS 171103P00045000 P 11/03/17 45.0 0.00 0.70
NUS 171103P00050000 P 11/03/17 50.0 0.00 0.75
NUS 171103P00054000 P 11/03/17 54.0 0.20 0.40
NUS 171103P00055000 P 11/03/17 55.0 0.30 0.45
NUS 171103P00055500 P 11/03/17 55.5 0.35 0.50
NUS 171103P00056000 P 11/03/17 56.0 0.40 0.55
NUS 171103P00056500 P 11/03/17 56.5 0.45 0.60
NUS 171103P00057000 P 11/03/17 57.0 0.50 0.70
NUS 171103P00057500 P 11/03/17 57.5 0.55 0.65
NUS 171103P00058000 P 11/03/17 58.0 0.65 0.80
NUS 171103P00058500 P 11/03/17 58.5 0.65 0.90
NUS 171103P00059000 P 11/03/17 59.0 0.80 1.05
NUS 171103P00059500 P 11/03/17 59.5 0.95 1.10
NUS 171103P00060000 P 11/03/17 60.0 1.05 1.25
NUS 171103P00060500 P 11/03/17 60.5 1.15 1.40
NUS 171103P00061000 P 11/03/17 61.0 1.35 1.55
NUS 171103P00061500 P 11/03/17 61.5 1.50 1.75
NUS 171103P00062000 P 11/03/17 62.0 1.65 1.95
NUS 171103P00062500 P 11/03/17 62.5 1.85 2.15
NUS 171103P00063000 P 11/03/17 63.0 2.10 2.40
NUS 171103P00063500 P 11/03/17 63.5 2.35 2.60
NUS 171103P00064000 P 11/03/17 64.0 2.65 2.90
NUS 171103P00064500 P 11/03/17 64.5 2.90 3.40
NUS 171103P00065000 P 11/03/17 65.0 3.20 3.50
NUS 171103P00065500 P 11/03/17 65.5 3.40 3.80
NUS 171103P00066000 P 11/03/17 66.0 3.70 4.30
NUS 171103P00066500 P 11/03/17 66.5 4.00 4.60
NUS 171103P00067000 P 11/03/17 67.0 4.50 4.90
NUS 171103P00067500 P 11/03/17 67.5 4.80 5.40
NUS 171103P00068000 P 11/03/17 68.0 5.20 5.70
NUS 171103P00068500 P 11/03/17 68.5 5.60 6.10
NUS 171103P00069000 P 11/03/17 69.0 6.10 7.80
NUS 171103P00069500 P 11/03/17 69.5 6.50 7.50
NUS 171103P00070000 P 11/03/17 70.0 6.90 7.40
NUS 171103P00071000 P 11/03/17 71.0 7.90 8.60
NUS 171103P00075000 P 11/03/17 75.0 11.60 13.00
NUS 171103P00080000 P 11/03/17 80.0 16.50 18.80
NUS 171103P00085000 P 11/03/17 85.0 20.00 24.20
NUS 171103P00090000 P 11/03/17 90.0 26.40 29.20
NUS 171110C00035000 C 11/10/17 35.0 27.80 30.60
NUS 171110C00040000 C 11/10/17 40.0 22.10 25.30
NUS 171110C00045000 C 11/10/17 45.0 17.20 20.60
NUS 171110C00050000 C 11/10/17 50.0 12.80 14.60
NUS 171110C00054500 C 11/10/17 54.5 8.80 9.90
NUS 171110C00055000 C 11/10/17 55.0 8.10 9.40
NUS 171110C00055500 C 11/10/17 55.5 7.90 9.40
NUS 171110C00056000 C 11/10/17 56.0 7.40 8.20
NUS 171110C00056500 C 11/10/17 56.5 7.00 8.40
NUS 171110C00057000 C 11/10/17 57.0 6.60 8.00
NUS 171110C00057500 C 11/10/17 57.5 6.10 7.80
NUS 171110C00058000 C 11/10/17 58.0 5.80 6.70
NUS 171110C00058500 C 11/10/17 58.5 5.30 6.30
NUS 171110C00059000 C 11/10/17 59.0 4.90 5.40
NUS 171110C00059500 C 11/10/17 59.5 4.70 5.10
NUS 171110C00060000 C 11/10/17 60.0 4.20 4.70
NUS 171110C00060500 C 11/10/17 60.5 4.00 4.30
NUS 171110C00061000 C 11/10/17 61.0 3.60 4.00
NUS 171110C00061500 C 11/10/17 61.5 3.30 3.70
NUS 171110C00062000 C 11/10/17 62.0 3.00 3.40
NUS 171110C00062500 C 11/10/17 62.5 2.80 3.10
NUS 171110C00063000 C 11/10/17 63.0 2.50 2.80
NUS 171110C00063500 C 11/10/17 63.5 2.25 2.55
NUS 171110C00064000 C 11/10/17 64.0 2.05 2.30
NUS 171110C00064500 C 11/10/17 64.5 1.80 2.05
NUS 171110C00065000 C 11/10/17 65.0 1.60 1.85
NUS 171110C00065500 C 11/10/17 65.5 1.45 1.65
NUS 171110C00066000 C 11/10/17 66.0 1.20 1.45
NUS 171110C00066500 C 11/10/17 66.5 1.10 1.30
NUS 171110C00067000 C 11/10/17 67.0 0.95 1.15
NUS 171110C00067500 C 11/10/17 67.5 0.85 1.05
NUS 171110C00068000 C 11/10/17 68.0 0.75 0.90
NUS 171110C00068500 C 11/10/17 68.5 0.60 0.80
NUS 171110C00070000 C 11/10/17 70.0 0.40 0.55
NUS 171110C00071000 C 11/10/17 71.0 0.30 0.40
NUS 171110C00075000 C 11/10/17 75.0 0.00 1.05
NUS 171110C00080000 C 11/10/17 80.0 0.00 0.70
NUS 171110C00085000 C 11/10/17 85.0 0.00 0.70
NUS 171110C00090000 C 11/10/17 90.0 0.00 0.70
NUS 171110P00035000 P 11/10/17 35.0 0.00 0.70
NUS 171110P00040000 P 11/10/17 40.0 0.00 0.70
NUS 171110P00045000 P 11/10/17 45.0 0.00 0.75
NUS 171110P00050000 P 11/10/17 50.0 0.10 0.25
NUS 171110P00054500 P 11/10/17 54.5 0.30 0.45
NUS 171110P00055000 P 11/10/17 55.0 0.35 0.50
NUS 171110P00055500 P 11/10/17 55.5 0.40 0.55
NUS 171110P00056000 P 11/10/17 56.0 0.45 0.65
NUS 171110P00056500 P 11/10/17 56.5 0.55 0.70
NUS 171110P00057000 P 11/10/17 57.0 0.60 0.75
NUS 171110P00057500 P 11/10/17 57.5 0.65 0.85
NUS 171110P00058000 P 11/10/17 58.0 0.75 0.95
NUS 171110P00058500 P 11/10/17 58.5 0.85 1.05
NUS 171110P00059000 P 11/10/17 59.0 0.95 1.15
NUS 171110P00059500 P 11/10/17 59.5 1.05 1.25
NUS 171110P00060000 P 11/10/17 60.0 1.20 1.40
NUS 171110P00060500 P 11/10/17 60.5 1.35 1.60
NUS 171110P00061000 P 11/10/17 61.0 1.50 1.75
NUS 171110P00061500 P 11/10/17 61.5 1.65 1.95
NUS 171110P00062000 P 11/10/17 62.0 1.85 2.15
NUS 171110P00062500 P 11/10/17 62.5 2.05 2.35
NUS 171110P00063000 P 11/10/17 63.0 2.25 2.55
NUS 171110P00063500 P 11/10/17 63.5 2.50 2.80
NUS 171110P00064000 P 11/10/17 64.0 2.80 3.10
NUS 171110P00064500 P 11/10/17 64.5 3.00 3.40
NUS 171110P00065000 P 11/10/17 65.0 3.40 3.70
NUS 171110P00065500 P 11/10/17 65.5 3.60 4.00
NUS 171110P00066000 P 11/10/17 66.0 3.90 4.30
NUS 171110P00066500 P 11/10/17 66.5 4.30 4.80
NUS 171110P00067000 P 11/10/17 67.0 4.60 5.00
NUS 171110P00067500 P 11/10/17 67.5 5.00 5.40
NUS 171110P00068000 P 11/10/17 68.0 5.40 5.80
NUS 171110P00068500 P 11/10/17 68.5 5.80 6.40
NUS 171110P00070000 P 11/10/17 70.0 7.00 8.50
NUS 171110P00071000 P 11/10/17 71.0 7.90 8.40
NUS 171110P00075000 P 11/10/17 75.0 11.70 13.10
NUS 171110P00080000 P 11/10/17 80.0 16.20 18.80
NUS 171110P00085000 P 11/10/17 85.0 20.90 24.20
NUS 171110P00090000 P 11/10/17 90.0 26.50 29.20
NUS 171117C00035000 C 11/17/17 35.0 28.00 28.50
NUS 171117C00040000 C 11/17/17 40.0 22.80 23.50
NUS 171117C00045000 C 11/17/17 45.0 17.90 18.60
NUS 171117C00050000 C 11/17/17 50.0 13.00 13.60
NUS 171117C00055000 C 11/17/17 55.0 8.40 8.90
NUS 171117C00060000 C 11/17/17 60.0 4.40 4.80
NUS 171117C00065000 C 11/17/17 65.0 1.65 1.95
NUS 171117C00070000 C 11/17/17 70.0 0.45 0.60
NUS 171117C00075000 C 11/17/17 75.0 0.05 0.20
NUS 171117C00080000 C 11/17/17 80.0 0.00 0.70
NUS 171117C00085000 C 11/17/17 85.0 0.00 0.70
NUS 171117C00090000 C 11/17/17 90.0 0.00 0.70
NUS 171117P00035000 P 11/17/17 35.0 0.00 0.70
NUS 171117P00040000 P 11/17/17 40.0 0.00 0.70
NUS 171117P00045000 P 11/17/17 45.0 0.00 0.75
NUS 171117P00050000 P 11/17/17 50.0 0.10 0.30
NUS 171117P00055000 P 11/17/17 55.0 0.45 0.60
NUS 171117P00060000 P 11/17/17 60.0 1.35 1.60
NUS 171117P00065000 P 11/17/17 65.0 3.60 3.90
NUS 171117P00070000 P 11/17/17 70.0 7.20 7.70
NUS 171117P00075000 P 11/17/17 75.0 11.80 12.70
NUS 171117P00080000 P 11/17/17 80.0 16.70 17.30
NUS 171117P00085000 P 11/17/17 85.0 21.70 22.30
NUS 171117P00090000 P 11/17/17 90.0 26.70 27.30
NUS 171124C00035000 C 11/24/17 35.0 27.90 30.20
NUS 171124C00040000 C 11/24/17 40.0 21.60 25.50
NUS 171124C00045000 C 11/24/17 45.0 17.10 19.30
NUS 171124C00050000 C 11/24/17 50.0 11.90 13.80
NUS 171124C00054000 C 11/24/17 54.0 9.40 10.00
NUS 171124C00054500 C 11/24/17 54.5 8.90 9.50
NUS 171124C00055000 C 11/24/17 55.0 8.50 9.10
NUS 171124C00055500 C 11/24/17 55.5 8.00 8.70
NUS 171124C00056000 C 11/24/17 56.0 7.60 8.20
NUS 171124C00056500 C 11/24/17 56.5 7.20 7.80
NUS 171124C00057000 C 11/24/17 57.0 6.20 7.40
NUS 171124C00057500 C 11/24/17 57.5 6.30 7.00
NUS 171124C00058000 C 11/24/17 58.0 5.90 6.50
NUS 171124C00058500 C 11/24/17 58.5 5.50 6.10
NUS 171124C00059000 C 11/24/17 59.0 5.20 5.70
NUS 171124C00059500 C 11/24/17 59.5 4.80 5.30
NUS 171124C00060000 C 11/24/17 60.0 4.50 5.00
NUS 171124C00060500 C 11/24/17 60.5 4.10 4.60
NUS 171124C00061000 C 11/24/17 61.0 3.80 4.30
NUS 171124C00061500 C 11/24/17 61.5 3.50 3.90
NUS 171124C00062000 C 11/24/17 62.0 3.20 3.60
NUS 171124C00062500 C 11/24/17 62.5 2.95 3.30
NUS 171124C00063000 C 11/24/17 63.0 2.70 3.00
NUS 171124C00063500 C 11/24/17 63.5 2.45 2.75
NUS 171124C00064000 C 11/24/17 64.0 2.20 2.50
NUS 171124C00064500 C 11/24/17 64.5 2.00 2.25
NUS 171124C00065000 C 11/24/17 65.0 1.80 2.05
NUS 171124C00065500 C 11/24/17 65.5 1.60 1.85
NUS 171124C00066000 C 11/24/17 66.0 1.45 1.65
NUS 171124C00066500 C 11/24/17 66.5 1.30 1.50
NUS 171124C00067000 C 11/24/17 67.0 1.15 1.30
NUS 171124C00067500 C 11/24/17 67.5 1.00 1.20
NUS 171124C00068000 C 11/24/17 68.0 0.85 1.05
NUS 171124C00069000 C 11/24/17 69.0 0.65 0.85
NUS 171124C00070000 C 11/24/17 70.0 0.50 0.65
NUS 171124C00071000 C 11/24/17 71.0 0.40 0.50
NUS 171124C00075000 C 11/24/17 75.0 0.10 0.20
NUS 171124C00080000 C 11/24/17 80.0 0.00 0.75
NUS 171124C00085000 C 11/24/17 85.0 0.00 0.75
NUS 171124C00090000 C 11/24/17 90.0 0.00 0.75
NUS 171124P00035000 P 11/24/17 35.0 0.00 0.75
NUS 171124P00040000 P 11/24/17 40.0 0.00 0.75
NUS 171124P00045000 P 11/24/17 45.0 0.00 0.75
NUS 171124P00050000 P 11/24/17 50.0 0.15 0.35
NUS 171124P00054000 P 11/24/17 54.0 0.40 0.60
NUS 171124P00054500 P 11/24/17 54.5 0.45 0.65
NUS 171124P00055000 P 11/24/17 55.0 0.55 0.70
NUS 171124P00055500 P 11/24/17 55.5 0.60 0.75
NUS 171124P00056000 P 11/24/17 56.0 0.65 0.85
NUS 171124P00056500 P 11/24/17 56.5 0.75 0.90
NUS 171124P00057000 P 11/24/17 57.0 0.80 1.00
NUS 171124P00057500 P 11/24/17 57.5 0.90 1.10
NUS 171124P00058000 P 11/24/17 58.0 1.00 1.20
NUS 171124P00058500 P 11/24/17 58.5 1.15 1.35
NUS 171124P00059000 P 11/24/17 59.0 1.25 1.45
NUS 171124P00059500 P 11/24/17 59.5 1.40 1.60
NUS 171124P00060000 P 11/24/17 60.0 1.50 1.80
NUS 171124P00060500 P 11/24/17 60.5 1.70 1.95
NUS 171124P00061000 P 11/24/17 61.0 1.85 2.15
NUS 171124P00061500 P 11/24/17 61.5 2.05 2.35
NUS 171124P00062000 P 11/24/17 62.0 2.25 2.50
NUS 171124P00062500 P 11/24/17 62.5 2.45 2.75
NUS 171124P00063000 P 11/24/17 63.0 2.65 2.95
NUS 171124P00063500 P 11/24/17 63.5 2.90 3.30
NUS 171124P00064000 P 11/24/17 64.0 3.10 3.50
NUS 171124P00064500 P 11/24/17 64.5 3.40 3.80
NUS 171124P00065000 P 11/24/17 65.0 3.70 4.10
NUS 171124P00065500 P 11/24/17 65.5 4.00 4.50
NUS 171124P00066000 P 11/24/17 66.0 4.30 4.80
NUS 171124P00066500 P 11/24/17 66.5 4.70 5.20
NUS 171124P00067000 P 11/24/17 67.0 5.00 5.50
NUS 171124P00067500 P 11/24/17 67.5 5.40 5.90
NUS 171124P00068000 P 11/24/17 68.0 5.70 6.30
NUS 171124P00069000 P 11/24/17 69.0 6.50 7.10
NUS 171124P00070000 P 11/24/17 70.0 7.30 7.90
NUS 171124P00071000 P 11/24/17 71.0 8.20 8.80
NUS 171124P00075000 P 11/24/17 75.0 11.70 12.80
NUS 171124P00080000 P 11/24/17 80.0 16.10 18.20
NUS 171124P00085000 P 11/24/17 85.0 19.90 23.50
NUS 171124P00090000 P 11/24/17 90.0 26.50 27.70
NUS 171201C00045000 C 12/01/17 45.0 17.50 18.90
NUS 171201C00050000 C 12/01/17 50.0 13.20 13.80
NUS 171201C00055000 C 12/01/17 55.0 8.60 8.90
NUS 171201C00055500 C 12/01/17 55.5 8.10 8.50
NUS 171201C00056000 C 12/01/17 56.0 7.70 8.10
NUS 171201C00056500 C 12/01/17 56.5 7.30 7.70
NUS 171201C00057000 C 12/01/17 57.0 6.90 7.30
NUS 171201C00057500 C 12/01/17 57.5 6.50 6.90
NUS 171201C00058000 C 12/01/17 58.0 6.10 6.50
NUS 171201C00058500 C 12/01/17 58.5 5.70 6.10
NUS 171201C00059000 C 12/01/17 59.0 5.30 5.70
NUS 171201C00059500 C 12/01/17 59.5 5.00 5.40
NUS 171201C00060000 C 12/01/17 60.0 4.60 5.00
NUS 171201C00060500 C 12/01/17 60.5 4.30 4.70
NUS 171201C00061000 C 12/01/17 61.0 3.90 4.30
NUS 171201C00061500 C 12/01/17 61.5 3.60 4.00
NUS 171201C00062000 C 12/01/17 62.0 3.30 3.70
NUS 171201C00062500 C 12/01/17 62.5 3.10 3.50
NUS 171201C00063000 C 12/01/17 63.0 2.80 3.10
NUS 171201C00063500 C 12/01/17 63.5 2.55 2.90
NUS 171201C00064000 C 12/01/17 64.0 2.35 2.65
NUS 171201C00064500 C 12/01/17 64.5 2.10 2.40
NUS 171201C00065000 C 12/01/17 65.0 1.90 2.15
NUS 171201C00065500 C 12/01/17 65.5 1.70 1.95
NUS 171201C00066000 C 12/01/17 66.0 1.55 1.75
NUS 171201C00066500 C 12/01/17 66.5 1.40 1.60
NUS 171201C00067000 C 12/01/17 67.0 1.25 1.45
NUS 171201C00067500 C 12/01/17 67.5 1.10 1.30
NUS 171201C00068000 C 12/01/17 68.0 1.00 1.20
NUS 171201C00068500 C 12/01/17 68.5 0.85 1.05
NUS 171201C00069000 C 12/01/17 69.0 0.75 0.95
NUS 171201C00069500 C 12/01/17 69.5 0.65 0.85
NUS 171201C00070000 C 12/01/17 70.0 0.60 0.75
NUS 171201C00071000 C 12/01/17 71.0 0.45 0.60
NUS 171201C00075000 C 12/01/17 75.0 0.10 0.25
NUS 171201C00080000 C 12/01/17 80.0 0.00 0.50
NUS 171201P00045000 P 12/01/17 45.0 0.05 0.25
NUS 171201P00050000 P 12/01/17 50.0 0.20 0.40
NUS 171201P00055000 P 12/01/17 55.0 0.65 0.80
NUS 171201P00055500 P 12/01/17 55.5 0.65 0.85
NUS 171201P00056000 P 12/01/17 56.0 0.75 0.95
NUS 171201P00056500 P 12/01/17 56.5 0.85 1.05
NUS 171201P00057000 P 12/01/17 57.0 0.90 1.15
NUS 171201P00057500 P 12/01/17 57.5 1.05 1.25
NUS 171201P00058000 P 12/01/17 58.0 1.10 1.35
NUS 171201P00058500 P 12/01/17 58.5 1.25 1.45
NUS 171201P00059000 P 12/01/17 59.0 1.35 1.60
NUS 171201P00059500 P 12/01/17 59.5 1.50 1.75
NUS 171201P00060000 P 12/01/17 60.0 1.65 1.90
NUS 171201P00060500 P 12/01/17 60.5 1.80 2.05
NUS 171201P00061000 P 12/01/17 61.0 2.00 2.25
NUS 171201P00061500 P 12/01/17 61.5 2.20 2.45
NUS 171201P00062000 P 12/01/17 62.0 2.40 2.70
NUS 171201P00062500 P 12/01/17 62.5 2.60 2.90
NUS 171201P00063000 P 12/01/17 63.0 2.85 3.20
NUS 171201P00063500 P 12/01/17 63.5 3.10 3.40
NUS 171201P00064000 P 12/01/17 64.0 3.30 3.70
NUS 171201P00064500 P 12/01/17 64.5 3.60 4.10
NUS 171201P00065000 P 12/01/17 65.0 3.90 4.40
NUS 171201P00065500 P 12/01/17 65.5 4.20 4.70
NUS 171201P00066000 P 12/01/17 66.0 4.50 5.00
NUS 171201P00066500 P 12/01/17 66.5 4.90 5.30
NUS 171201P00067000 P 12/01/17 67.0 5.20 5.60
NUS 171201P00067500 P 12/01/17 67.5 5.60 6.00
NUS 171201P00068000 P 12/01/17 68.0 5.90 6.40
NUS 171201P00068500 P 12/01/17 68.5 6.30 6.80
NUS 171201P00069000 P 12/01/17 69.0 6.70 7.20
NUS 171201P00069500 P 12/01/17 69.5 7.10 7.60
NUS 171201P00070000 P 12/01/17 70.0 7.60 8.00
NUS 171201P00071000 P 12/01/17 71.0 8.40 8.80
NUS 171201P00075000 P 12/01/17 75.0 11.80 12.50
NUS 171201P00080000 P 12/01/17 80.0 16.60 17.90
NUS 171215C00030000 C 12/15/17 30.0 32.70 34.00
NUS 171215C00035000 C 12/15/17 35.0 27.50 29.10
NUS 171215C00040000 C 12/15/17 40.0 22.60 23.80
NUS 171215C00045000 C 12/15/17 45.0 17.40 19.00
NUS 171215C00050000 C 12/15/17 50.0 13.20 14.30
NUS 171215C00055000 C 12/15/17 55.0 8.70 9.10
NUS 171215C00060000 C 12/15/17 60.0 4.90 5.30
NUS 171215C00065000 C 12/15/17 65.0 2.25 2.45
NUS 171215C00070000 C 12/15/17 70.0 0.80 1.00
NUS 171215C00075000 C 12/15/17 75.0 0.20 0.40
NUS 171215C00080000 C 12/15/17 80.0 0.05 0.50
NUS 171215C00085000 C 12/15/17 85.0 0.00 0.70
NUS 171215C00090000 C 12/15/17 90.0 0.00 0.65
NUS 171215P00030000 P 12/15/17 30.0 0.00 0.70
NUS 171215P00035000 P 12/15/17 35.0 0.00 0.70
NUS 171215P00040000 P 12/15/17 40.0 0.00 0.65
NUS 171215P00045000 P 12/15/17 45.0 0.05 0.30
NUS 171215P00050000 P 12/15/17 50.0 0.30 0.55
NUS 171215P00055000 P 12/15/17 55.0 0.85 1.00
NUS 171215P00060000 P 12/15/17 60.0 2.05 2.25
NUS 171215P00065000 P 12/15/17 65.0 4.30 4.60
NUS 171215P00070000 P 12/15/17 70.0 7.80 8.20
NUS 171215P00075000 P 12/15/17 75.0 12.10 12.90
NUS 171215P00080000 P 12/15/17 80.0 16.30 18.00
NUS 171215P00085000 P 12/15/17 85.0 21.40 23.10
NUS 171215P00090000 P 12/15/17 90.0 26.50 27.40
NUS 180119C00015000 C 01/19/18 15.0 46.80 50.10
NUS 180119C00017500 C 01/19/18 17.5 45.20 47.60
NUS 180119C00020000 C 01/19/18 20.0 43.00 44.20
NUS 180119C00022500 C 01/19/18 22.5 40.50 41.90
NUS 180119C00025000 C 01/19/18 25.0 37.50 39.10
NUS 180119C00030000 C 01/19/18 30.0 32.30 34.60
NUS 180119C00035000 C 01/19/18 35.0 27.40 29.20
NUS 180119C00040000 C 01/19/18 40.0 22.50 24.00
NUS 180119C00045000 C 01/19/18 45.0 17.60 19.10
NUS 180119C00050000 C 01/19/18 50.0 13.40 14.20
NUS 180119C00055000 C 01/19/18 55.0 9.20 9.60
NUS 180119C00060000 C 01/19/18 60.0 5.50 6.00
NUS 180119C00065000 C 01/19/18 65.0 2.90 3.20
NUS 180119C00070000 C 01/19/18 70.0 1.25 1.50
NUS 180119C00075000 C 01/19/18 75.0 0.45 0.70
NUS 180119C00080000 C 01/19/18 80.0 0.10 0.35
NUS 180119C00085000 C 01/19/18 85.0 0.00 0.50
NUS 180119C00090000 C 01/19/18 90.0 0.00 0.75
NUS 180119C00095000 C 01/19/18 95.0 0.00 0.75
NUS 180119P00015000 P 01/19/18 15.0 0.00 0.75
NUS 180119P00017500 P 01/19/18 17.5 0.00 0.75
NUS 180119P00020000 P 01/19/18 20.0 0.00 0.10
NUS 180119P00022500 P 01/19/18 22.5 0.00 0.75
NUS 180119P00025000 P 01/19/18 25.0 0.00 0.75
NUS 180119P00030000 P 01/19/18 30.0 0.00 0.75
NUS 180119P00035000 P 01/19/18 35.0 0.00 0.50
NUS 180119P00040000 P 01/19/18 40.0 0.10 0.30
NUS 180119P00045000 P 01/19/18 45.0 0.25 0.50
NUS 180119P00050000 P 01/19/18 50.0 0.55 0.80
NUS 180119P00055000 P 01/19/18 55.0 1.25 1.45
NUS 180119P00060000 P 01/19/18 60.0 2.65 2.85
NUS 180119P00065000 P 01/19/18 65.0 4.90 5.20
NUS 180119P00070000 P 01/19/18 70.0 8.10 8.70
NUS 180119P00075000 P 01/19/18 75.0 12.30 12.80
NUS 180119P00080000 P 01/19/18 80.0 17.00 17.90
NUS 180119P00085000 P 01/19/18 85.0 21.10 23.50
NUS 180119P00090000 P 01/19/18 90.0 25.70 28.70
NUS 180119P00095000 P 01/19/18 95.0 31.20 33.30
NUS 180316C00030000 C 03/16/18 30.0 32.20 34.70
NUS 180316C00035000 C 03/16/18 35.0 27.10 30.50
NUS 180316C00040000 C 03/16/18 40.0 22.00 25.70
NUS 180316C00045000 C 03/16/18 45.0 18.20 18.90
NUS 180316C00050000 C 03/16/18 50.0 14.00 14.50
NUS 180316C00055000 C 03/16/18 55.0 9.90 10.60
NUS 180316C00060000 C 03/16/18 60.0 6.70 7.20
NUS 180316C00065000 C 03/16/18 65.0 4.10 4.50
NUS 180316C00070000 C 03/16/18 70.0 2.30 2.70
NUS 180316C00075000 C 03/16/18 75.0 1.25 1.55
NUS 180316C00080000 C 03/16/18 80.0 0.55 0.85
NUS 180316C00085000 C 03/16/18 85.0 0.25 0.50
NUS 180316C00090000 C 03/16/18 90.0 0.05 0.30
NUS 180316C00095000 C 03/16/18 95.0 0.00 0.50
NUS 180316P00030000 P 03/16/18 30.0 0.00 0.50
NUS 180316P00035000 P 03/16/18 35.0 0.15 0.50
NUS 180316P00040000 P 03/16/18 40.0 0.35 0.65
NUS 180316P00045000 P 03/16/18 45.0 0.65 0.85
NUS 180316P00050000 P 03/16/18 50.0 1.20 1.40
NUS 180316P00055000 P 03/16/18 55.0 2.25 2.55
NUS 180316P00060000 P 03/16/18 60.0 3.90 4.30
NUS 180316P00065000 P 03/16/18 65.0 6.30 6.70
NUS 180316P00070000 P 03/16/18 70.0 9.40 9.90
NUS 180316P00075000 P 03/16/18 75.0 13.20 13.80
NUS 180316P00080000 P 03/16/18 80.0 17.60 18.10
NUS 180316P00085000 P 03/16/18 85.0 22.10 23.10
NUS 180316P00090000 P 03/16/18 90.0 25.30 29.50
NUS 180316P00095000 P 03/16/18 95.0 31.10 33.40

OPRA data is delayed 15 minutes.