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 (2016-09-16)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NUS 160930C00045000 C 09/30/16 45.0 17.20 20.00
NUS 160930C00050000 C 09/30/16 50.0 11.30 14.90
NUS 160930C00050500 C 09/30/16 50.5 10.90 14.60
NUS 160930C00051000 C 09/30/16 51.0 10.70 14.00
NUS 160930C00051500 C 09/30/16 51.5 10.20 13.60
NUS 160930C00052000 C 09/30/16 52.0 9.80 13.00
NUS 160930C00052500 C 09/30/16 52.5 8.90 12.60
NUS 160930C00053000 C 09/30/16 53.0 8.80 11.50
NUS 160930C00053500 C 09/30/16 53.5 8.50 11.60
NUS 160930C00054000 C 09/30/16 54.0 7.80 10.90
NUS 160930C00054500 C 09/30/16 54.5 7.40 10.60
NUS 160930C00055000 C 09/30/16 55.0 6.90 10.00
NUS 160930C00055500 C 09/30/16 55.5 6.40 9.50
NUS 160930C00056000 C 09/30/16 56.0 5.40 9.00
NUS 160930C00056500 C 09/30/16 56.5 5.00 8.60
NUS 160930C00057000 C 09/30/16 57.0 4.90 8.10
NUS 160930C00057500 C 09/30/16 57.5 4.60 7.60
NUS 160930C00058000 C 09/30/16 58.0 3.90 7.20
NUS 160930C00058500 C 09/30/16 58.5 3.50 6.40
NUS 160930C00059000 C 09/30/16 59.0 3.10 5.20
NUS 160930C00059500 C 09/30/16 59.5 3.20 4.80
NUS 160930C00060000 C 09/30/16 60.0 2.60 4.30
NUS 160930C00060500 C 09/30/16 60.5 2.35 3.20
NUS 160930C00061000 C 09/30/16 61.0 2.30 2.85
NUS 160930C00061500 C 09/30/16 61.5 2.10 2.85
NUS 160930C00062000 C 09/30/16 62.0 1.45 2.15
NUS 160930C00062500 C 09/30/16 62.5 1.30 1.90
NUS 160930C00063000 C 09/30/16 63.0 1.05 1.30
NUS 160930C00063500 C 09/30/16 63.5 0.80 1.00
NUS 160930C00064000 C 09/30/16 64.0 0.60 0.80
NUS 160930C00064500 C 09/30/16 64.5 0.45 0.60
NUS 160930C00065000 C 09/30/16 65.0 0.30 0.55
NUS 160930C00065500 C 09/30/16 65.5 0.20 0.35
NUS 160930C00066000 C 09/30/16 66.0 0.05 0.75
NUS 160930C00066500 C 09/30/16 66.5 0.00 0.45
NUS 160930C00070000 C 09/30/16 70.0 0.00 0.40
NUS 160930P00045000 P 09/30/16 45.0 0.00 0.40
NUS 160930P00050000 P 09/30/16 50.0 0.00 0.40
NUS 160930P00050500 P 09/30/16 50.5 0.00 0.40
NUS 160930P00051000 P 09/30/16 51.0 0.00 0.40
NUS 160930P00051500 P 09/30/16 51.5 0.00 0.40
NUS 160930P00052000 P 09/30/16 52.0 0.00 0.40
NUS 160930P00052500 P 09/30/16 52.5 0.00 0.40
NUS 160930P00053000 P 09/30/16 53.0 0.00 0.40
NUS 160930P00053500 P 09/30/16 53.5 0.00 0.40
NUS 160930P00054000 P 09/30/16 54.0 0.00 0.40
NUS 160930P00054500 P 09/30/16 54.5 0.00 0.30
NUS 160930P00055000 P 09/30/16 55.0 0.00 0.35
NUS 160930P00055500 P 09/30/16 55.5 0.00 0.35
NUS 160930P00056000 P 09/30/16 56.0 0.00 0.35
NUS 160930P00056500 P 09/30/16 56.5 0.00 0.40
NUS 160930P00057000 P 09/30/16 57.0 0.00 0.45
NUS 160930P00057500 P 09/30/16 57.5 0.00 0.45
NUS 160930P00058000 P 09/30/16 58.0 0.00 0.45
NUS 160930P00058500 P 09/30/16 58.5 0.00 0.50
NUS 160930P00059000 P 09/30/16 59.0 0.00 0.50
NUS 160930P00059500 P 09/30/16 59.5 0.15 0.40
NUS 160930P00060000 P 09/30/16 60.0 0.15 0.45
NUS 160930P00060500 P 09/30/16 60.5 0.25 0.40
NUS 160930P00061000 P 09/30/16 61.0 0.30 0.60
NUS 160930P00061500 P 09/30/16 61.5 0.40 0.80
NUS 160930P00062000 P 09/30/16 62.0 0.50 0.80
NUS 160930P00062500 P 09/30/16 62.5 0.70 1.15
NUS 160930P00063000 P 09/30/16 63.0 0.90 1.30
NUS 160930P00063500 P 09/30/16 63.5 1.15 1.60
NUS 160930P00064000 P 09/30/16 64.0 1.35 2.00
NUS 160930P00064500 P 09/30/16 64.5 1.70 2.30
NUS 160930P00065000 P 09/30/16 65.0 0.85 3.20
NUS 160930P00065500 P 09/30/16 65.5 1.35 3.50
NUS 160930P00066000 P 09/30/16 66.0 1.80 4.10
NUS 160930P00066500 P 09/30/16 66.5 2.20 4.40
NUS 160930P00070000 P 09/30/16 70.0 5.30 8.00
NUS 161007C00045000 C 10/07/16 45.0 16.40 20.00
NUS 161007C00050000 C 10/07/16 50.0 11.80 15.00
NUS 161007C00051500 C 10/07/16 51.5 10.10 13.60
NUS 161007C00052000 C 10/07/16 52.0 9.60 13.00
NUS 161007C00052500 C 10/07/16 52.5 9.70 12.60
NUS 161007C00053000 C 10/07/16 53.0 9.20 12.00
NUS 161007C00053500 C 10/07/16 53.5 7.80 11.60
NUS 161007C00054000 C 10/07/16 54.0 8.20 10.90
NUS 161007C00054500 C 10/07/16 54.5 7.50 10.60
NUS 161007C00055000 C 10/07/16 55.0 7.10 10.10
NUS 161007C00055500 C 10/07/16 55.5 6.70 9.60
NUS 161007C00056000 C 10/07/16 56.0 6.50 8.50
NUS 161007C00056500 C 10/07/16 56.5 6.10 7.90
NUS 161007C00057000 C 10/07/16 57.0 5.20 8.00
NUS 161007C00057500 C 10/07/16 57.5 5.20 7.00
NUS 161007C00058000 C 10/07/16 58.0 4.40 6.50
NUS 161007C00058500 C 10/07/16 58.5 4.00 6.00
NUS 161007C00059000 C 10/07/16 59.0 3.40 5.50
NUS 161007C00059500 C 10/07/16 59.5 3.30 4.90
NUS 161007C00060000 C 10/07/16 60.0 3.20 4.80
NUS 161007C00060500 C 10/07/16 60.5 3.20 3.80
NUS 161007C00061000 C 10/07/16 61.0 2.85 3.40
NUS 161007C00061500 C 10/07/16 61.5 2.45 2.85
NUS 161007C00062000 C 10/07/16 62.0 2.10 2.50
NUS 161007C00062500 C 10/07/16 62.5 1.75 2.50
NUS 161007C00063000 C 10/07/16 63.0 1.45 2.40
NUS 161007C00063500 C 10/07/16 63.5 1.20 1.75
NUS 161007C00064000 C 10/07/16 64.0 0.95 1.35
NUS 161007C00064500 C 10/07/16 64.5 0.75 1.15
NUS 161007C00065000 C 10/07/16 65.0 0.60 0.95
NUS 161007C00065500 C 10/07/16 65.5 0.50 0.80
NUS 161007C00066000 C 10/07/16 66.0 0.40 0.75
NUS 161007C00066500 C 10/07/16 66.5 0.30 1.00
NUS 161007C00067500 C 10/07/16 67.5 0.10 0.50
NUS 161007C00068000 C 10/07/16 68.0 0.05 0.45
NUS 161007C00070000 C 10/07/16 70.0 0.00 0.90
NUS 161007P00045000 P 10/07/16 45.0 0.00 0.40
NUS 161007P00050000 P 10/07/16 50.0 0.00 0.35
NUS 161007P00051500 P 10/07/16 51.5 0.00 0.40
NUS 161007P00052000 P 10/07/16 52.0 0.00 0.35
NUS 161007P00052500 P 10/07/16 52.5 0.00 0.40
NUS 161007P00053000 P 10/07/16 53.0 0.00 0.35
NUS 161007P00053500 P 10/07/16 53.5 0.00 0.45
NUS 161007P00054000 P 10/07/16 54.0 0.00 0.25
NUS 161007P00054500 P 10/07/16 54.5 0.00 0.45
NUS 161007P00055000 P 10/07/16 55.0 0.00 0.45
NUS 161007P00055500 P 10/07/16 55.5 0.00 0.50
NUS 161007P00056000 P 10/07/16 56.0 0.00 0.55
NUS 161007P00056500 P 10/07/16 56.5 0.00 0.55
NUS 161007P00057000 P 10/07/16 57.0 0.00 0.55
NUS 161007P00057500 P 10/07/16 57.5 0.00 0.95
NUS 161007P00058000 P 10/07/16 58.0 0.25 0.95
NUS 161007P00058500 P 10/07/16 58.5 0.30 0.60
NUS 161007P00059000 P 10/07/16 59.0 0.35 1.30
NUS 161007P00059500 P 10/07/16 59.5 0.40 0.70
NUS 161007P00060000 P 10/07/16 60.0 0.50 0.85
NUS 161007P00060500 P 10/07/16 60.5 0.60 0.90
NUS 161007P00061000 P 10/07/16 61.0 0.75 1.05
NUS 161007P00061500 P 10/07/16 61.5 0.90 1.15
NUS 161007P00062000 P 10/07/16 62.0 1.05 1.35
NUS 161007P00062500 P 10/07/16 62.5 1.15 1.90
NUS 161007P00063000 P 10/07/16 63.0 1.40 3.00
NUS 161007P00063500 P 10/07/16 63.5 1.60 2.10
NUS 161007P00064000 P 10/07/16 64.0 1.80 2.65
NUS 161007P00064500 P 10/07/16 64.5 2.15 2.50
NUS 161007P00065000 P 10/07/16 65.0 2.45 3.30
NUS 161007P00065500 P 10/07/16 65.5 2.15 3.60
NUS 161007P00066000 P 10/07/16 66.0 2.70 5.30
NUS 161007P00066500 P 10/07/16 66.5 3.00 5.70
NUS 161007P00067500 P 10/07/16 67.5 3.80 6.40
NUS 161007P00068000 P 10/07/16 68.0 4.20 6.80
NUS 161007P00070000 P 10/07/16 70.0 5.30 8.00
NUS 161014C00045000 C 10/14/16 45.0 16.90 20.00
NUS 161014C00050000 C 10/14/16 50.0 11.80 14.90
NUS 161014C00050500 C 10/14/16 50.5 11.60 14.60
NUS 161014C00051000 C 10/14/16 51.0 11.10 14.00
NUS 161014C00051500 C 10/14/16 51.5 10.60 13.60
NUS 161014C00052000 C 10/14/16 52.0 10.00 13.00
NUS 161014C00052500 C 10/14/16 52.5 9.40 12.60
NUS 161014C00053000 C 10/14/16 53.0 9.00 12.10
NUS 161014C00053500 C 10/14/16 53.5 8.90 11.10
NUS 161014C00054000 C 10/14/16 54.0 8.30 11.20
NUS 161014C00054500 C 10/14/16 54.5 7.80 10.60
NUS 161014C00055000 C 10/14/16 55.0 7.20 9.50
NUS 161014C00055500 C 10/14/16 55.5 5.80 8.90
NUS 161014C00056000 C 10/14/16 56.0 6.60 8.40
NUS 161014C00056500 C 10/14/16 56.5 6.20 8.00
NUS 161014C00057000 C 10/14/16 57.0 5.80 7.40
NUS 161014C00057500 C 10/14/16 57.5 5.00 7.10
NUS 161014C00058000 C 10/14/16 58.0 5.00 6.60
NUS 161014C00058500 C 10/14/16 58.5 4.40 6.20
NUS 161014C00059000 C 10/14/16 59.0 4.00 5.70
NUS 161014C00059500 C 10/14/16 59.5 3.80 4.70
NUS 161014C00060000 C 10/14/16 60.0 3.80 4.30
NUS 161014C00060500 C 10/14/16 60.5 3.50 4.00
NUS 161014C00061000 C 10/14/16 61.0 3.10 3.50
NUS 161014C00061500 C 10/14/16 61.5 2.70 3.20
NUS 161014C00062000 C 10/14/16 62.0 2.35 2.90
NUS 161014C00062500 C 10/14/16 62.5 2.10 2.45
NUS 161014C00063000 C 10/14/16 63.0 1.75 2.20
NUS 161014C00063500 C 10/14/16 63.5 1.50 1.90
NUS 161014C00064000 C 10/14/16 64.0 1.35 1.65
NUS 161014C00064500 C 10/14/16 64.5 1.10 1.45
NUS 161014C00065000 C 10/14/16 65.0 1.00 1.25
NUS 161014C00065500 C 10/14/16 65.5 0.70 1.25
NUS 161014C00066000 C 10/14/16 66.0 0.60 1.05
NUS 161014C00066500 C 10/14/16 66.5 0.45 0.90
NUS 161014C00067500 C 10/14/16 67.5 0.30 1.50
NUS 161014C00068000 C 10/14/16 68.0 0.00 0.85
NUS 161014C00070000 C 10/14/16 70.0 0.00 0.45
NUS 161014P00045000 P 10/14/16 45.0 0.00 0.40
NUS 161014P00050000 P 10/14/16 50.0 0.00 0.40
NUS 161014P00050500 P 10/14/16 50.5 0.00 0.40
NUS 161014P00051000 P 10/14/16 51.0 0.00 0.45
NUS 161014P00051500 P 10/14/16 51.5 0.00 0.40
NUS 161014P00052000 P 10/14/16 52.0 0.00 0.45
NUS 161014P00052500 P 10/14/16 52.5 0.00 0.40
NUS 161014P00053000 P 10/14/16 53.0 0.00 1.30
NUS 161014P00053500 P 10/14/16 53.5 0.00 0.50
NUS 161014P00054000 P 10/14/16 54.0 0.00 0.50
NUS 161014P00054500 P 10/14/16 54.5 0.00 0.50
NUS 161014P00055000 P 10/14/16 55.0 0.05 0.55
NUS 161014P00055500 P 10/14/16 55.5 0.05 0.55
NUS 161014P00056000 P 10/14/16 56.0 0.00 0.55
NUS 161014P00056500 P 10/14/16 56.5 0.00 1.00
NUS 161014P00057000 P 10/14/16 57.0 0.00 0.55
NUS 161014P00057500 P 10/14/16 57.5 0.35 0.80
NUS 161014P00058000 P 10/14/16 58.0 0.40 0.90
NUS 161014P00058500 P 10/14/16 58.5 0.45 0.80
NUS 161014P00059000 P 10/14/16 59.0 0.55 0.90
NUS 161014P00059500 P 10/14/16 59.5 0.60 1.00
NUS 161014P00060000 P 10/14/16 60.0 0.75 1.15
NUS 161014P00060500 P 10/14/16 60.5 0.85 1.30
NUS 161014P00061000 P 10/14/16 61.0 1.05 1.40
NUS 161014P00061500 P 10/14/16 61.5 1.15 1.60
NUS 161014P00062000 P 10/14/16 62.0 1.35 1.75
NUS 161014P00062500 P 10/14/16 62.5 1.55 1.95
NUS 161014P00063000 P 10/14/16 63.0 1.50 2.15
NUS 161014P00063500 P 10/14/16 63.5 2.00 2.40
NUS 161014P00064000 P 10/14/16 64.0 2.25 2.70
NUS 161014P00064500 P 10/14/16 64.5 2.50 2.90
NUS 161014P00065000 P 10/14/16 65.0 2.65 3.30
NUS 161014P00065500 P 10/14/16 65.5 3.00 4.00
NUS 161014P00066000 P 10/14/16 66.0 3.40 4.20
NUS 161014P00066500 P 10/14/16 66.5 3.30 4.70
NUS 161014P00067500 P 10/14/16 67.5 4.10 5.70
NUS 161014P00068000 P 10/14/16 68.0 4.50 6.00
NUS 161014P00070000 P 10/14/16 70.0 5.20 7.80
NUS 161021C00030000 C 10/21/16 30.0 32.20 34.30
NUS 161021C00035000 C 10/21/16 35.0 25.90 30.00
NUS 161021C00040000 C 10/21/16 40.0 20.90 24.70
NUS 161021C00045000 C 10/21/16 45.0 16.70 19.30
NUS 161021C00050000 C 10/21/16 50.0 11.40 14.30
NUS 161021C00050500 C 10/21/16 50.5 11.20 13.90
NUS 161021C00051000 C 10/21/16 51.0 11.10 13.30
NUS 161021C00051500 C 10/21/16 51.5 10.60 12.90
NUS 161021C00052000 C 10/21/16 52.0 10.30 12.30
NUS 161021C00052500 C 10/21/16 52.5 9.60 11.80
NUS 161021C00053000 C 10/21/16 53.0 8.90 11.50
NUS 161021C00053500 C 10/21/16 53.5 8.70 10.90
NUS 161021C00054000 C 10/21/16 54.0 8.20 10.40
NUS 161021C00054500 C 10/21/16 54.5 7.90 10.40
NUS 161021C00055000 C 10/21/16 55.0 7.80 9.50
NUS 161021C00055500 C 10/21/16 55.5 7.10 8.90
NUS 161021C00056000 C 10/21/16 56.0 6.90 8.40
NUS 161021C00056500 C 10/21/16 56.5 6.40 8.10
NUS 161021C00057000 C 10/21/16 57.0 6.00 7.60
NUS 161021C00057500 C 10/21/16 57.5 5.40 7.20
NUS 161021C00058000 C 10/21/16 58.0 5.10 6.70
NUS 161021C00058500 C 10/21/16 58.5 4.70 6.10
NUS 161021C00059000 C 10/21/16 59.0 4.40 5.70
NUS 161021C00059500 C 10/21/16 59.5 4.10 5.30
NUS 161021C00060000 C 10/21/16 60.0 4.00 4.50
NUS 161021C00060500 C 10/21/16 60.5 3.70 4.00
NUS 161021C00061000 C 10/21/16 61.0 3.30 3.70
NUS 161021C00061500 C 10/21/16 61.5 3.00 3.30
NUS 161021C00062000 C 10/21/16 62.0 2.70 3.00
NUS 161021C00062500 C 10/21/16 62.5 2.35 2.70
NUS 161021C00063000 C 10/21/16 63.0 2.10 2.45
NUS 161021C00063500 C 10/21/16 63.5 1.85 2.15
NUS 161021C00064000 C 10/21/16 64.0 1.60 1.95
NUS 161021C00064500 C 10/21/16 64.5 1.35 1.70
NUS 161021C00065000 C 10/21/16 65.0 1.15 1.50
NUS 161021C00065500 C 10/21/16 65.5 1.00 1.30
NUS 161021C00066000 C 10/21/16 66.0 0.85 1.15
NUS 161021C00067000 C 10/21/16 67.0 0.65 0.85
NUS 161021C00070000 C 10/21/16 70.0 0.05 0.55
NUS 161021C00075000 C 10/21/16 75.0 0.00 0.45
NUS 161021C00080000 C 10/21/16 80.0 0.00 0.40
NUS 161021C00085000 C 10/21/16 85.0 0.00 0.40
NUS 161021P00030000 P 10/21/16 30.0 0.00 0.40
NUS 161021P00035000 P 10/21/16 35.0 0.00 0.40
NUS 161021P00040000 P 10/21/16 40.0 0.00 0.40
NUS 161021P00045000 P 10/21/16 45.0 0.00 0.35
NUS 161021P00050000 P 10/21/16 50.0 0.00 0.45
NUS 161021P00050500 P 10/21/16 50.5 0.00 0.45
NUS 161021P00051000 P 10/21/16 51.0 0.00 0.45
NUS 161021P00051500 P 10/21/16 51.5 0.00 0.45
NUS 161021P00052000 P 10/21/16 52.0 0.00 0.45
NUS 161021P00052500 P 10/21/16 52.5 0.05 0.45
NUS 161021P00053000 P 10/21/16 53.0 0.05 0.45
NUS 161021P00053500 P 10/21/16 53.5 0.05 0.50
NUS 161021P00054000 P 10/21/16 54.0 0.05 0.45
NUS 161021P00054500 P 10/21/16 54.5 0.10 0.50
NUS 161021P00055000 P 10/21/16 55.0 0.10 0.55
NUS 161021P00055500 P 10/21/16 55.5 0.20 0.65
NUS 161021P00056000 P 10/21/16 56.0 0.15 0.55
NUS 161021P00056500 P 10/21/16 56.5 0.20 0.65
NUS 161021P00057000 P 10/21/16 57.0 0.40 0.65
NUS 161021P00057500 P 10/21/16 57.5 0.50 0.75
NUS 161021P00058000 P 10/21/16 58.0 0.55 0.85
NUS 161021P00058500 P 10/21/16 58.5 0.60 0.90
NUS 161021P00059000 P 10/21/16 59.0 0.75 1.00
NUS 161021P00059500 P 10/21/16 59.5 0.85 1.15
NUS 161021P00060000 P 10/21/16 60.0 0.95 1.25
NUS 161021P00060500 P 10/21/16 60.5 1.10 1.40
NUS 161021P00061000 P 10/21/16 61.0 1.30 1.60
NUS 161021P00061500 P 10/21/16 61.5 1.50 1.70
NUS 161021P00062000 P 10/21/16 62.0 1.65 2.00
NUS 161021P00062500 P 10/21/16 62.5 1.85 2.10
NUS 161021P00063000 P 10/21/16 63.0 2.10 2.40
NUS 161021P00063500 P 10/21/16 63.5 2.30 2.55
NUS 161021P00064000 P 10/21/16 64.0 2.60 2.95
NUS 161021P00064500 P 10/21/16 64.5 2.85 3.10
NUS 161021P00065000 P 10/21/16 65.0 3.00 3.60
NUS 161021P00065500 P 10/21/16 65.5 3.30 3.70
NUS 161021P00066000 P 10/21/16 66.0 3.60 4.50
NUS 161021P00067000 P 10/21/16 67.0 3.80 5.30
NUS 161021P00070000 P 10/21/16 70.0 6.20 8.00
NUS 161021P00075000 P 10/21/16 75.0 10.10 13.10
NUS 161021P00080000 P 10/21/16 80.0 15.10 18.90
NUS 161021P00085000 P 10/21/16 85.0 20.70 23.50
NUS 161028C00040000 C 10/28/16 40.0 22.00 24.50
NUS 161028C00045000 C 10/28/16 45.0 16.30 20.00
NUS 161028C00050000 C 10/28/16 50.0 12.30 15.10
NUS 161028C00053000 C 10/28/16 53.0 9.70 12.20
NUS 161028C00053500 C 10/28/16 53.5 9.00 11.50
NUS 161028C00054000 C 10/28/16 54.0 8.60 11.40
NUS 161028C00054500 C 10/28/16 54.5 8.10 10.90
NUS 161028C00055000 C 10/28/16 55.0 7.60 10.60
NUS 161028C00055500 C 10/28/16 55.5 7.20 10.20
NUS 161028C00056000 C 10/28/16 56.0 7.00 9.40
NUS 161028C00056500 C 10/28/16 56.5 6.70 9.00
NUS 161028C00057000 C 10/28/16 57.0 6.10 8.60
NUS 161028C00057500 C 10/28/16 57.5 5.90 8.30
NUS 161028C00058000 C 10/28/16 58.0 5.60 7.40
NUS 161028C00058500 C 10/28/16 58.5 5.00 7.00
NUS 161028C00059000 C 10/28/16 59.0 5.00 7.30
NUS 161028C00059500 C 10/28/16 59.5 4.50 6.30
NUS 161028C00060000 C 10/28/16 60.0 4.30 5.80
NUS 161028C00060500 C 10/28/16 60.5 3.90 5.90
NUS 161028C00061000 C 10/28/16 61.0 3.60 5.20
NUS 161028C00061500 C 10/28/16 61.5 3.40 4.80
NUS 161028C00062000 C 10/28/16 62.0 2.90 4.50
NUS 161028C00062500 C 10/28/16 62.5 2.75 4.70
NUS 161028C00063000 C 10/28/16 63.0 2.65 3.80
NUS 161028C00063500 C 10/28/16 63.5 2.25 4.00
NUS 161028C00064000 C 10/28/16 64.0 2.00 3.80
NUS 161028C00064500 C 10/28/16 64.5 1.75 3.60
NUS 161028C00065000 C 10/28/16 65.0 1.80 2.70
NUS 161028C00065500 C 10/28/16 65.5 1.55 3.10
NUS 161028C00066000 C 10/28/16 66.0 1.35 2.50
NUS 161028C00066500 C 10/28/16 66.5 1.15 2.30
NUS 161028C00067000 C 10/28/16 67.0 1.15 2.70
NUS 161028C00068000 C 10/28/16 68.0 0.60 2.30
NUS 161028C00070000 C 10/28/16 70.0 0.30 1.25
NUS 161028P00040000 P 10/28/16 40.0 0.00 0.35
NUS 161028P00045000 P 10/28/16 45.0 0.00 1.25
NUS 161028P00050000 P 10/28/16 50.0 0.00 1.00
NUS 161028P00053000 P 10/28/16 53.0 0.15 1.00
NUS 161028P00053500 P 10/28/16 53.5 0.15 1.25
NUS 161028P00054000 P 10/28/16 54.0 0.25 1.15
NUS 161028P00054500 P 10/28/16 54.5 0.30 1.25
NUS 161028P00055000 P 10/28/16 55.0 0.50 1.55
NUS 161028P00055500 P 10/28/16 55.5 0.40 1.40
NUS 161028P00056000 P 10/28/16 56.0 0.45 1.60
NUS 161028P00056500 P 10/28/16 56.5 0.50 1.75
NUS 161028P00057000 P 10/28/16 57.0 0.70 1.75
NUS 161028P00057500 P 10/28/16 57.5 0.80 1.85
NUS 161028P00058000 P 10/28/16 58.0 0.85 2.20
NUS 161028P00058500 P 10/28/16 58.5 0.75 2.20
NUS 161028P00059000 P 10/28/16 59.0 0.90 2.25
NUS 161028P00059500 P 10/28/16 59.5 1.00 2.60
NUS 161028P00060000 P 10/28/16 60.0 1.25 2.55
NUS 161028P00060500 P 10/28/16 60.5 1.60 3.00
NUS 161028P00061000 P 10/28/16 61.0 1.70 3.20
NUS 161028P00061500 P 10/28/16 61.5 1.85 3.30
NUS 161028P00062000 P 10/28/16 62.0 2.15 3.60
NUS 161028P00062500 P 10/28/16 62.5 2.35 4.00
NUS 161028P00063000 P 10/28/16 63.0 2.60 3.80
NUS 161028P00063500 P 10/28/16 63.5 2.75 4.20
NUS 161028P00064000 P 10/28/16 64.0 3.10 4.60
NUS 161028P00064500 P 10/28/16 64.5 3.30 4.70
NUS 161028P00065000 P 10/28/16 65.0 3.60 4.80
NUS 161028P00065500 P 10/28/16 65.5 3.90 5.40
NUS 161028P00066000 P 10/28/16 66.0 4.30 5.70
NUS 161028P00066500 P 10/28/16 66.5 4.50 6.00
NUS 161028P00067000 P 10/28/16 67.0 5.00 6.40
NUS 161028P00068000 P 10/28/16 68.0 5.10 7.20
NUS 161028P00070000 P 10/28/16 70.0 6.30 8.80
NUS 161104C00054000 C 11/04/16 54.0 9.60 11.30
NUS 161104C00054500 C 11/04/16 54.5 9.10 10.80
NUS 161104C00055000 C 11/04/16 55.0 8.00 11.00
NUS 161104C00055500 C 11/04/16 55.5 8.10 10.10
NUS 161104C00056000 C 11/04/16 56.0 8.00 9.70
NUS 161104C00056500 C 11/04/16 56.5 7.60 9.20
NUS 161104C00057000 C 11/04/16 57.0 7.20 8.80
NUS 161104C00057500 C 11/04/16 57.5 6.80 8.40
NUS 161104C00058000 C 11/04/16 58.0 6.40 8.10
NUS 161104C00058500 C 11/04/16 58.5 6.40 7.70
NUS 161104C00059000 C 11/04/16 59.0 6.00 7.40
NUS 161104C00059500 C 11/04/16 59.5 5.50 6.50
NUS 161104C00060000 C 11/04/16 60.0 5.30 6.20
NUS 161104C00060500 C 11/04/16 60.5 4.80 6.20
NUS 161104C00061000 C 11/04/16 61.0 4.70 5.50
NUS 161104C00061500 C 11/04/16 61.5 4.50 5.40
NUS 161104C00062000 C 11/04/16 62.0 4.10 5.00
NUS 161104C00062500 C 11/04/16 62.5 3.80 4.90
NUS 161104C00063000 C 11/04/16 63.0 3.50 4.60
NUS 161104C00063500 C 11/04/16 63.5 3.30 4.40
NUS 161104C00064000 C 11/04/16 64.0 3.00 4.10
NUS 161104C00064500 C 11/04/16 64.5 2.85 3.80
NUS 161104C00065000 C 11/04/16 65.0 2.65 3.60
NUS 161104C00065500 C 11/04/16 65.5 2.45 3.50
NUS 161104C00066000 C 11/04/16 66.0 2.40 3.20
NUS 161104C00066500 C 11/04/16 66.5 2.00 2.75
NUS 161104C00067000 C 11/04/16 67.0 2.00 2.65
NUS 161104C00067500 C 11/04/16 67.5 1.45 2.70
NUS 161104C00068000 C 11/04/16 68.0 1.65 2.55
NUS 161104C00068500 C 11/04/16 68.5 1.35 2.40
NUS 161104P00054000 P 11/04/16 54.0 0.70 1.95
NUS 161104P00054500 P 11/04/16 54.5 0.50 1.65
NUS 161104P00055000 P 11/04/16 55.0 0.85 2.10
NUS 161104P00055500 P 11/04/16 55.5 0.90 1.90
NUS 161104P00056000 P 11/04/16 56.0 1.00 2.05
NUS 161104P00056500 P 11/04/16 56.5 1.35 2.40
NUS 161104P00057000 P 11/04/16 57.0 1.35 2.05
NUS 161104P00057500 P 11/04/16 57.5 1.35 2.45
NUS 161104P00058000 P 11/04/16 58.0 1.60 2.65
NUS 161104P00058500 P 11/04/16 58.5 1.95 2.85
NUS 161104P00059000 P 11/04/16 59.0 1.85 2.95
NUS 161104P00059500 P 11/04/16 59.5 2.10 3.30
NUS 161104P00060000 P 11/04/16 60.0 2.25 3.30
NUS 161104P00060500 P 11/04/16 60.5 2.45 3.20
NUS 161104P00061000 P 11/04/16 61.0 2.65 3.80
NUS 161104P00061500 P 11/04/16 61.5 2.85 3.90
NUS 161104P00062000 P 11/04/16 62.0 3.00 4.20
NUS 161104P00062500 P 11/04/16 62.5 3.10 4.40
NUS 161104P00063000 P 11/04/16 63.0 3.40 4.50
NUS 161104P00063500 P 11/04/16 63.5 3.70 4.90
NUS 161104P00064000 P 11/04/16 64.0 4.00 5.10
NUS 161104P00064500 P 11/04/16 64.5 4.20 5.30
NUS 161104P00065000 P 11/04/16 65.0 4.50 5.60
NUS 161104P00065500 P 11/04/16 65.5 4.90 5.90
NUS 161104P00066000 P 11/04/16 66.0 5.20 6.40
NUS 161104P00066500 P 11/04/16 66.5 5.60 6.70
NUS 161104P00067000 P 11/04/16 67.0 5.80 7.00
NUS 161104P00067500 P 11/04/16 67.5 6.00 7.30
NUS 161104P00068000 P 11/04/16 68.0 6.60 7.70
NUS 161104P00068500 P 11/04/16 68.5 6.80 8.00
NUS 161118C00030000 C 11/18/16 30.0 32.10 34.40
NUS 161118C00035000 C 11/18/16 35.0 26.90 30.00
NUS 161118C00040000 C 11/18/16 40.0 20.90 24.90
NUS 161118C00045000 C 11/18/16 45.0 16.10 19.90
NUS 161118C00050000 C 11/18/16 50.0 12.50 15.00
NUS 161118C00055000 C 11/18/16 55.0 8.50 11.00
NUS 161118C00060000 C 11/18/16 60.0 5.40 6.70
NUS 161118C00065000 C 11/18/16 65.0 3.00 3.50
NUS 161118C00070000 C 11/18/16 70.0 1.45 1.75
NUS 161118C00075000 C 11/18/16 75.0 0.50 1.00
NUS 161118C00080000 C 11/18/16 80.0 0.15 0.60
NUS 161118C00085000 C 11/18/16 85.0 0.00 0.90
NUS 161118P00030000 P 11/18/16 30.0 0.00 0.40
NUS 161118P00035000 P 11/18/16 35.0 0.00 0.40
NUS 161118P00040000 P 11/18/16 40.0 0.00 0.50
NUS 161118P00045000 P 11/18/16 45.0 0.15 0.60
NUS 161118P00050000 P 11/18/16 50.0 0.50 1.10
NUS 161118P00055000 P 11/18/16 55.0 1.35 1.75
NUS 161118P00060000 P 11/18/16 60.0 2.80 3.20
NUS 161118P00065000 P 11/18/16 65.0 5.10 5.60
NUS 161118P00070000 P 11/18/16 70.0 7.60 9.30
NUS 161118P00075000 P 11/18/16 75.0 11.70 14.50
NUS 161118P00080000 P 11/18/16 80.0 15.70 19.30
NUS 161118P00085000 P 11/18/16 85.0 21.00 23.20
NUS 161216C00020000 C 12/16/16 20.0 41.80 44.20
NUS 161216C00022500 C 12/16/16 22.5 38.90 41.90
NUS 161216C00025000 C 12/16/16 25.0 36.40 39.40
NUS 161216C00030000 C 12/16/16 30.0 31.40 34.40
NUS 161216C00035000 C 12/16/16 35.0 25.90 29.30
NUS 161216C00040000 C 12/16/16 40.0 22.00 24.60
NUS 161216C00045000 C 12/16/16 45.0 17.50 19.80
NUS 161216C00050000 C 12/16/16 50.0 13.40 14.30
NUS 161216C00055000 C 12/16/16 55.0 9.30 10.10
NUS 161216C00060000 C 12/16/16 60.0 6.30 6.70
NUS 161216C00065000 C 12/16/16 65.0 3.60 4.00
NUS 161216C00070000 C 12/16/16 70.0 1.75 2.10
NUS 161216C00075000 C 12/16/16 75.0 0.80 1.10
NUS 161216C00080000 C 12/16/16 80.0 0.25 0.75
NUS 161216P00020000 P 12/16/16 20.0 0.00 0.45
NUS 161216P00022500 P 12/16/16 22.5 0.00 0.45
NUS 161216P00025000 P 12/16/16 25.0 0.00 0.45
NUS 161216P00030000 P 12/16/16 30.0 0.00 0.45
NUS 161216P00035000 P 12/16/16 35.0 0.00 0.50
NUS 161216P00040000 P 12/16/16 40.0 0.05 0.55
NUS 161216P00045000 P 12/16/16 45.0 0.30 0.80
NUS 161216P00050000 P 12/16/16 50.0 0.85 1.25
NUS 161216P00055000 P 12/16/16 55.0 1.95 2.25
NUS 161216P00060000 P 12/16/16 60.0 3.50 4.00
NUS 161216P00065000 P 12/16/16 65.0 5.80 6.40
NUS 161216P00070000 P 12/16/16 70.0 8.40 9.50
NUS 161216P00075000 P 12/16/16 75.0 12.10 14.10
NUS 161216P00080000 P 12/16/16 80.0 16.40 18.70
NUS 170120C00015000 C 01/20/17 15.0 46.70 49.50
NUS 170120C00017500 C 01/20/17 17.5 43.30 47.00
NUS 170120C00020000 C 01/20/17 20.0 41.80 44.40
NUS 170120C00022500 C 01/20/17 22.5 38.30 42.00
NUS 170120C00025000 C 01/20/17 25.0 36.10 39.40
NUS 170120C00030000 C 01/20/17 30.0 31.50 34.50
NUS 170120C00035000 C 01/20/17 35.0 27.40 29.40
NUS 170120C00040000 C 01/20/17 40.0 22.20 24.70
NUS 170120C00045000 C 01/20/17 45.0 18.00 19.40
NUS 170120C00050000 C 01/20/17 50.0 13.40 14.70
NUS 170120C00055000 C 01/20/17 55.0 9.60 10.60
NUS 170120C00060000 C 01/20/17 60.0 6.80 7.20
NUS 170120C00065000 C 01/20/17 65.0 4.20 5.00
NUS 170120C00070000 C 01/20/17 70.0 2.40 2.90
NUS 170120C00075000 C 01/20/17 75.0 1.05 1.70
NUS 170120C00080000 C 01/20/17 80.0 0.50 0.95
NUS 170120C00085000 C 01/20/17 85.0 0.15 0.60
NUS 170120C00090000 C 01/20/17 90.0 0.05 0.40
NUS 170120P00015000 P 01/20/17 15.0 0.00 0.50
NUS 170120P00017500 P 01/20/17 17.5 0.00 0.50
NUS 170120P00020000 P 01/20/17 20.0 0.05 0.55
NUS 170120P00022500 P 01/20/17 22.5 0.00 0.20
NUS 170120P00025000 P 01/20/17 25.0 0.00 0.55
NUS 170120P00030000 P 01/20/17 30.0 0.00 0.55
NUS 170120P00035000 P 01/20/17 35.0 0.05 0.75
NUS 170120P00040000 P 01/20/17 40.0 0.25 0.65
NUS 170120P00045000 P 01/20/17 45.0 0.60 1.10
NUS 170120P00050000 P 01/20/17 50.0 1.20 1.65
NUS 170120P00055000 P 01/20/17 55.0 2.30 2.90
NUS 170120P00060000 P 01/20/17 60.0 4.00 4.70
NUS 170120P00065000 P 01/20/17 65.0 6.40 7.40
NUS 170120P00070000 P 01/20/17 70.0 9.70 10.50
NUS 170120P00075000 P 01/20/17 75.0 12.70 14.20
NUS 170120P00080000 P 01/20/17 80.0 17.40 18.70
NUS 170120P00085000 P 01/20/17 85.0 21.50 23.60
NUS 170120P00090000 P 01/20/17 90.0 26.10 29.30
NUS 170317C00025000 C 03/17/17 25.0 36.50 39.50
NUS 170317C00030000 C 03/17/17 30.0 30.90 34.70
NUS 170317C00035000 C 03/17/17 35.0 26.10 29.80
NUS 170317C00040000 C 03/17/17 40.0 22.60 25.10
NUS 170317C00045000 C 03/17/17 45.0 18.30 20.50
NUS 170317C00050000 C 03/17/17 50.0 14.10 16.50
NUS 170317C00055000 C 03/17/17 55.0 10.00 12.00
NUS 170317C00060000 C 03/17/17 60.0 8.00 9.20
NUS 170317C00065000 C 03/17/17 65.0 5.50 6.60
NUS 170317C00070000 C 03/17/17 70.0 3.50 4.50
NUS 170317C00075000 C 03/17/17 75.0 2.35 3.10
NUS 170317C00080000 C 03/17/17 80.0 1.40 1.90
NUS 170317C00085000 C 03/17/17 85.0 0.75 1.25
NUS 170317P00025000 P 03/17/17 25.0 0.00 0.70
NUS 170317P00030000 P 03/17/17 30.0 0.05 1.40
NUS 170317P00035000 P 03/17/17 35.0 0.45 0.80
NUS 170317P00040000 P 03/17/17 40.0 0.85 1.20
NUS 170317P00045000 P 03/17/17 45.0 1.45 2.15
NUS 170317P00050000 P 03/17/17 50.0 2.30 3.00
NUS 170317P00055000 P 03/17/17 55.0 3.70 4.30
NUS 170317P00060000 P 03/17/17 60.0 5.60 6.40
NUS 170317P00065000 P 03/17/17 65.0 8.10 9.20
NUS 170317P00070000 P 03/17/17 70.0 11.10 12.20
NUS 170317P00075000 P 03/17/17 75.0 14.60 16.10
NUS 170317P00080000 P 03/17/17 80.0 17.90 20.50
NUS 170317P00085000 P 03/17/17 85.0 22.20 24.60
NUS 180119C00015000 C 01/19/18 15.0 46.10 50.00
NUS 180119C00017500 C 01/19/18 17.5 43.50 47.60
NUS 180119C00020000 C 01/19/18 20.0 41.10 44.90
NUS 180119C00022500 C 01/19/18 22.5 38.50 42.50
NUS 180119C00025000 C 01/19/18 25.0 36.30 40.00
NUS 180119C00030000 C 01/19/18 30.0 31.50 35.20
NUS 180119C00035000 C 01/19/18 35.0 27.40 30.60
NUS 180119C00040000 C 01/19/18 40.0 23.40 27.40
NUS 180119C00045000 C 01/19/18 45.0 19.50 22.80
NUS 180119C00050000 C 01/19/18 50.0 16.00 19.40
NUS 180119C00055000 C 01/19/18 55.0 13.10 16.30
NUS 180119C00060000 C 01/19/18 60.0 10.40 13.70
NUS 180119C00065000 C 01/19/18 65.0 9.00 11.00
NUS 180119C00070000 C 01/19/18 70.0 7.60 9.70
NUS 180119C00075000 C 01/19/18 75.0 5.60 7.30
NUS 180119C00080000 C 01/19/18 80.0 4.40 5.90
NUS 180119C00085000 C 01/19/18 85.0 3.20 4.80
NUS 180119P00015000 P 01/19/18 15.0 0.00 1.40
NUS 180119P00017500 P 01/19/18 17.5 0.05 1.40
NUS 180119P00020000 P 01/19/18 20.0 0.10 1.10
NUS 180119P00022500 P 01/19/18 22.5 0.00 2.85
NUS 180119P00025000 P 01/19/18 25.0 0.45 1.45
NUS 180119P00030000 P 01/19/18 30.0 1.10 1.85
NUS 180119P00035000 P 01/19/18 35.0 1.80 3.10
NUS 180119P00040000 P 01/19/18 40.0 0.80 4.30
NUS 180119P00045000 P 01/19/18 45.0 3.80 6.50
NUS 180119P00050000 P 01/19/18 50.0 4.20 7.10
NUS 180119P00055000 P 01/19/18 55.0 7.00 10.20
NUS 180119P00060000 P 01/19/18 60.0 9.40 12.50
NUS 180119P00065000 P 01/19/18 65.0 10.70 15.00
NUS 180119P00070000 P 01/19/18 70.0 14.40 18.40
NUS 180119P00075000 P 01/19/18 75.0 17.20 21.50
NUS 180119P00080000 P 01/19/18 80.0 21.00 25.40
NUS 180119P00085000 P 01/19/18 85.0 24.90 29.00

OPRA data is delayed 15 minutes.