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 (2016-03-18)Premium Content

Nu Skin Enterprises Inc (NUS)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NUS 160506C00020000 C 05/06/16 20.0 19.50 22.60
NUS 160506C00022500 C 05/06/16 22.5 17.00 20.00
NUS 160506C00025000 C 05/06/16 25.0 14.50 17.60
NUS 160506C00028000 C 05/06/16 28.0 11.50 14.50
NUS 160506C00029000 C 05/06/16 29.0 10.50 13.60
NUS 160506C00030000 C 05/06/16 30.0 9.50 12.50
NUS 160506C00030500 C 05/06/16 30.5 9.00 12.00
NUS 160506C00031000 C 05/06/16 31.0 8.50 11.60
NUS 160506C00031500 C 05/06/16 31.5 8.00 11.00
NUS 160506C00032000 C 05/06/16 32.0 7.50 10.60
NUS 160506C00032500 C 05/06/16 32.5 7.00 10.00
NUS 160506C00033000 C 05/06/16 33.0 6.50 8.40
NUS 160506C00033500 C 05/06/16 33.5 6.00 7.90
NUS 160506C00034000 C 05/06/16 34.0 5.50 8.60
NUS 160506C00034500 C 05/06/16 34.5 5.00 8.10
NUS 160506C00035000 C 05/06/16 35.0 4.50 7.60
NUS 160506C00035500 C 05/06/16 35.5 4.00 7.20
NUS 160506C00036000 C 05/06/16 36.0 3.50 6.60
NUS 160506C00036500 C 05/06/16 36.5 3.00 6.20
NUS 160506C00037000 C 05/06/16 37.0 2.60 5.50
NUS 160506C00037500 C 05/06/16 37.5 2.10 5.30
NUS 160506C00038000 C 05/06/16 38.0 1.75 4.40
NUS 160506C00038500 C 05/06/16 38.5 1.90 3.80
NUS 160506C00039000 C 05/06/16 39.0 1.60 3.30
NUS 160506C00039500 C 05/06/16 39.5 1.15 2.70
NUS 160506C00040000 C 05/06/16 40.0 1.00 2.20
NUS 160506C00040500 C 05/06/16 40.5 0.70 1.70
NUS 160506C00041000 C 05/06/16 41.0 0.50 1.85
NUS 160506C00041500 C 05/06/16 41.5 0.45 1.85
NUS 160506C00042000 C 05/06/16 42.0 0.35 1.10
NUS 160506C00042500 C 05/06/16 42.5 0.20 1.30
NUS 160506C00043000 C 05/06/16 43.0 0.15 1.50
NUS 160506C00043500 C 05/06/16 43.5 0.10 1.35
NUS 160506C00044000 C 05/06/16 44.0 0.05 1.10
NUS 160506C00044500 C 05/06/16 44.5 0.00 0.45
NUS 160506C00045000 C 05/06/16 45.0 0.00 0.35
NUS 160506C00045500 C 05/06/16 45.5 0.00 0.50
NUS 160506C00046000 C 05/06/16 46.0 0.00 0.45
NUS 160506C00046500 C 05/06/16 46.5 0.00 0.50
NUS 160506C00047000 C 05/06/16 47.0 0.00 0.25
NUS 160506C00047500 C 05/06/16 47.5 0.00 0.45
NUS 160506C00048000 C 05/06/16 48.0 0.00 0.45
NUS 160506C00048500 C 05/06/16 48.5 0.00 0.45
NUS 160506C00050000 C 05/06/16 50.0 0.00 2.65
NUS 160506C00055000 C 05/06/16 55.0 0.00 0.30
NUS 160506P00020000 P 05/06/16 20.0 0.00 0.40
NUS 160506P00022500 P 05/06/16 22.5 0.00 0.40
NUS 160506P00025000 P 05/06/16 25.0 0.00 0.10
NUS 160506P00028000 P 05/06/16 28.0 0.00 0.45
NUS 160506P00029000 P 05/06/16 29.0 0.00 0.45
NUS 160506P00030000 P 05/06/16 30.0 0.00 0.25
NUS 160506P00030500 P 05/06/16 30.5 0.00 0.45
NUS 160506P00031000 P 05/06/16 31.0 0.00 0.45
NUS 160506P00031500 P 05/06/16 31.5 0.00 0.50
NUS 160506P00032000 P 05/06/16 32.0 0.00 0.50
NUS 160506P00032500 P 05/06/16 32.5 0.00 0.25
NUS 160506P00033000 P 05/06/16 33.0 0.00 0.50
NUS 160506P00033500 P 05/06/16 33.5 0.00 0.50
NUS 160506P00034000 P 05/06/16 34.0 0.00 0.50
NUS 160506P00034500 P 05/06/16 34.5 0.00 0.50
NUS 160506P00035000 P 05/06/16 35.0 0.00 0.25
NUS 160506P00035500 P 05/06/16 35.5 0.00 0.50
NUS 160506P00036000 P 05/06/16 36.0 0.00 1.40
NUS 160506P00036500 P 05/06/16 36.5 0.00 1.60
NUS 160506P00037000 P 05/06/16 37.0 0.00 0.20
NUS 160506P00037500 P 05/06/16 37.5 0.00 1.95
NUS 160506P00038000 P 05/06/16 38.0 0.05 0.40
NUS 160506P00038500 P 05/06/16 38.5 0.00 0.85
NUS 160506P00039000 P 05/06/16 39.0 0.30 0.70
NUS 160506P00039500 P 05/06/16 39.5 0.35 0.90
NUS 160506P00040000 P 05/06/16 40.0 0.35 1.15
NUS 160506P00040500 P 05/06/16 40.5 0.60 1.50
NUS 160506P00041000 P 05/06/16 41.0 0.60 1.60
NUS 160506P00041500 P 05/06/16 41.5 1.15 2.35
NUS 160506P00042000 P 05/06/16 42.0 1.55 2.85
NUS 160506P00042500 P 05/06/16 42.5 1.95 3.10
NUS 160506P00043000 P 05/06/16 43.0 2.30 3.70
NUS 160506P00043500 P 05/06/16 43.5 2.60 4.10
NUS 160506P00044000 P 05/06/16 44.0 2.30 4.90
NUS 160506P00044500 P 05/06/16 44.5 2.70 5.10
NUS 160506P00045000 P 05/06/16 45.0 2.70 5.80
NUS 160506P00045500 P 05/06/16 45.5 2.90 6.20
NUS 160506P00046000 P 05/06/16 46.0 3.70 5.80
NUS 160506P00046500 P 05/06/16 46.5 4.10 6.30
NUS 160506P00047000 P 05/06/16 47.0 4.60 6.80
NUS 160506P00047500 P 05/06/16 47.5 4.90 8.20
NUS 160506P00048000 P 05/06/16 48.0 5.60 8.60
NUS 160506P00048500 P 05/06/16 48.5 6.00 9.20
NUS 160506P00050000 P 05/06/16 50.0 7.50 10.60
NUS 160506P00055000 P 05/06/16 55.0 12.50 15.50
NUS 160513C00025000 C 05/13/16 25.0 14.50 17.60
NUS 160513C00029000 C 05/13/16 29.0 10.60 13.50
NUS 160513C00030000 C 05/13/16 30.0 9.50 12.50
NUS 160513C00031000 C 05/13/16 31.0 8.50 11.60
NUS 160513C00031500 C 05/13/16 31.5 8.00 11.00
NUS 160513C00032000 C 05/13/16 32.0 7.50 10.60
NUS 160513C00032500 C 05/13/16 32.5 7.10 10.20
NUS 160513C00033000 C 05/13/16 33.0 6.60 8.40
NUS 160513C00033500 C 05/13/16 33.5 6.10 7.90
NUS 160513C00034000 C 05/13/16 34.0 5.60 8.60
NUS 160513C00034500 C 05/13/16 34.5 5.10 8.20
NUS 160513C00035000 C 05/13/16 35.0 4.70 7.80
NUS 160513C00035500 C 05/13/16 35.5 4.20 7.20
NUS 160513C00036000 C 05/13/16 36.0 3.70 6.80
NUS 160513C00036500 C 05/13/16 36.5 3.30 6.40
NUS 160513C00037000 C 05/13/16 37.0 3.30 5.40
NUS 160513C00037500 C 05/13/16 37.5 3.00 4.90
NUS 160513C00038000 C 05/13/16 38.0 2.50 4.50
NUS 160513C00038500 C 05/13/16 38.5 2.25 4.10
NUS 160513C00039000 C 05/13/16 39.0 2.00 3.40
NUS 160513C00039500 C 05/13/16 39.5 1.65 2.80
NUS 160513C00040000 C 05/13/16 40.0 1.40 2.45
NUS 160513C00040500 C 05/13/16 40.5 1.10 1.95
NUS 160513C00041000 C 05/13/16 41.0 0.90 2.25
NUS 160513C00041500 C 05/13/16 41.5 0.75 1.95
NUS 160513C00042000 C 05/13/16 42.0 0.60 2.25
NUS 160513C00042500 C 05/13/16 42.5 0.50 1.40
NUS 160513C00043000 C 05/13/16 43.0 0.35 1.65
NUS 160513C00043500 C 05/13/16 43.5 0.30 1.55
NUS 160513C00044000 C 05/13/16 44.0 0.20 1.35
NUS 160513C00044500 C 05/13/16 44.5 0.15 0.50
NUS 160513C00045000 C 05/13/16 45.0 0.10 0.70
NUS 160513C00045500 C 05/13/16 45.5 0.00 0.95
NUS 160513C00046000 C 05/13/16 46.0 0.00 0.50
NUS 160513C00046500 C 05/13/16 46.5 0.00 0.50
NUS 160513C00047000 C 05/13/16 47.0 0.00 0.50
NUS 160513C00047500 C 05/13/16 47.5 0.00 0.50
NUS 160513C00048000 C 05/13/16 48.0 0.00 0.50
NUS 160513C00048500 C 05/13/16 48.5 0.00 0.50
NUS 160513C00050000 C 05/13/16 50.0 0.00 0.45
NUS 160513P00025000 P 05/13/16 25.0 0.00 0.50
NUS 160513P00029000 P 05/13/16 29.0 0.00 0.45
NUS 160513P00030000 P 05/13/16 30.0 0.00 0.20
NUS 160513P00031000 P 05/13/16 31.0 0.00 0.50
NUS 160513P00031500 P 05/13/16 31.5 0.00 0.50
NUS 160513P00032000 P 05/13/16 32.0 0.00 0.50
NUS 160513P00032500 P 05/13/16 32.5 0.00 0.50
NUS 160513P00033000 P 05/13/16 33.0 0.00 2.25
NUS 160513P00033500 P 05/13/16 33.5 0.00 0.70
NUS 160513P00034000 P 05/13/16 34.0 0.00 0.80
NUS 160513P00034500 P 05/13/16 34.5 0.00 1.30
NUS 160513P00035000 P 05/13/16 35.0 0.00 0.55
NUS 160513P00035500 P 05/13/16 35.5 0.00 1.55
NUS 160513P00036000 P 05/13/16 36.0 0.05 1.70
NUS 160513P00036500 P 05/13/16 36.5 0.15 1.85
NUS 160513P00037000 P 05/13/16 37.0 0.20 1.35
NUS 160513P00037500 P 05/13/16 37.5 0.25 2.25
NUS 160513P00038000 P 05/13/16 38.0 0.45 0.75
NUS 160513P00038500 P 05/13/16 38.5 0.50 1.25
NUS 160513P00039000 P 05/13/16 39.0 0.40 1.85
NUS 160513P00039500 P 05/13/16 39.5 0.45 1.40
NUS 160513P00040000 P 05/13/16 40.0 0.60 1.65
NUS 160513P00040500 P 05/13/16 40.5 0.70 1.95
NUS 160513P00041000 P 05/13/16 41.0 1.00 2.10
NUS 160513P00041500 P 05/13/16 41.5 1.45 2.60
NUS 160513P00042000 P 05/13/16 42.0 1.90 2.95
NUS 160513P00042500 P 05/13/16 42.5 2.20 3.80
NUS 160513P00043000 P 05/13/16 43.0 2.60 4.10
NUS 160513P00043500 P 05/13/16 43.5 2.60 5.00
NUS 160513P00044000 P 05/13/16 44.0 1.90 5.20
NUS 160513P00044500 P 05/13/16 44.5 2.30 5.60
NUS 160513P00045000 P 05/13/16 45.0 2.70 5.90
NUS 160513P00045500 P 05/13/16 45.5 3.10 6.50
NUS 160513P00046000 P 05/13/16 46.0 3.70 6.80
NUS 160513P00046500 P 05/13/16 46.5 4.10 6.30
NUS 160513P00047000 P 05/13/16 47.0 4.60 6.80
NUS 160513P00047500 P 05/13/16 47.5 5.10 8.30
NUS 160513P00048000 P 05/13/16 48.0 5.60 8.60
NUS 160513P00048500 P 05/13/16 48.5 6.10 9.10
NUS 160513P00050000 P 05/13/16 50.0 7.60 10.70
NUS 160520C00020000 C 05/20/16 20.0 19.50 22.50
NUS 160520C00022000 C 05/20/16 22.0 17.50 20.60
NUS 160520C00022500 C 05/20/16 22.5 17.00 20.00
NUS 160520C00023000 C 05/20/16 23.0 16.50 19.60
NUS 160520C00023500 C 05/20/16 23.5 16.00 19.10
NUS 160520C00024000 C 05/20/16 24.0 15.50 18.40
NUS 160520C00024500 C 05/20/16 24.5 15.10 18.00
NUS 160520C00025000 C 05/20/16 25.0 14.60 17.50
NUS 160520C00025500 C 05/20/16 25.5 14.10 17.00
NUS 160520C00026000 C 05/20/16 26.0 13.60 16.60
NUS 160520C00026500 C 05/20/16 26.5 13.10 16.00
NUS 160520C00027000 C 05/20/16 27.0 12.60 15.60
NUS 160520C00027500 C 05/20/16 27.5 12.10 15.10
NUS 160520C00028000 C 05/20/16 28.0 11.60 14.60
NUS 160520C00028500 C 05/20/16 28.5 11.10 13.90
NUS 160520C00029000 C 05/20/16 29.0 10.60 13.60
NUS 160520C00029500 C 05/20/16 29.5 10.10 13.00
NUS 160520C00030000 C 05/20/16 30.0 9.50 12.30
NUS 160520C00030500 C 05/20/16 30.5 9.00 12.10
NUS 160520C00031000 C 05/20/16 31.0 8.60 11.50
NUS 160520C00031500 C 05/20/16 31.5 8.10 11.10
NUS 160520C00032000 C 05/20/16 32.0 7.60 10.50
NUS 160520C00032500 C 05/20/16 32.5 7.10 9.90
NUS 160520C00033000 C 05/20/16 33.0 6.60 9.50
NUS 160520C00033500 C 05/20/16 33.5 6.10 9.20
NUS 160520C00034000 C 05/20/16 34.0 6.70 7.30
NUS 160520C00034500 C 05/20/16 34.5 5.30 8.20
NUS 160520C00035000 C 05/20/16 35.0 5.10 6.40
NUS 160520C00035500 C 05/20/16 35.5 4.50 7.20
NUS 160520C00036000 C 05/20/16 36.0 3.90 6.60
NUS 160520C00036500 C 05/20/16 36.5 3.50 6.60
NUS 160520C00037000 C 05/20/16 37.0 3.70 5.70
NUS 160520C00037500 C 05/20/16 37.5 3.30 5.20
NUS 160520C00038000 C 05/20/16 38.0 2.95 4.70
NUS 160520C00038500 C 05/20/16 38.5 2.55 4.20
NUS 160520C00039000 C 05/20/16 39.0 2.30 3.50
NUS 160520C00039500 C 05/20/16 39.5 2.00 2.90
NUS 160520C00040000 C 05/20/16 40.0 1.70 3.10
NUS 160520C00040500 C 05/20/16 40.5 1.50 2.60
NUS 160520C00041000 C 05/20/16 41.0 1.25 2.35
NUS 160520C00041500 C 05/20/16 41.5 1.05 2.10
NUS 160520C00042000 C 05/20/16 42.0 0.85 2.50
NUS 160520C00042500 C 05/20/16 42.5 0.75 1.50
NUS 160520C00043000 C 05/20/16 43.0 0.60 1.70
NUS 160520C00043500 C 05/20/16 43.5 0.45 1.85
NUS 160520C00044000 C 05/20/16 44.0 0.35 1.55
NUS 160520C00044500 C 05/20/16 44.5 0.30 1.00
NUS 160520C00045000 C 05/20/16 45.0 0.20 1.30
NUS 160520C00045500 C 05/20/16 45.5 0.15 1.50
NUS 160520C00046000 C 05/20/16 46.0 0.10 0.60
NUS 160520C00046500 C 05/20/16 46.5 0.00 0.55
NUS 160520C00047000 C 05/20/16 47.0 0.00 0.50
NUS 160520C00047500 C 05/20/16 47.5 0.00 0.50
NUS 160520C00048000 C 05/20/16 48.0 0.00 0.45
NUS 160520C00048500 C 05/20/16 48.5 0.00 0.45
NUS 160520C00050000 C 05/20/16 50.0 0.00 0.45
NUS 160520C00055000 C 05/20/16 55.0 0.00 0.30
NUS 160520P00020000 P 05/20/16 20.0 0.00 0.10
NUS 160520P00022000 P 05/20/16 22.0 0.00 0.40
NUS 160520P00022500 P 05/20/16 22.5 0.00 0.15
NUS 160520P00023000 P 05/20/16 23.0 0.00 0.40
NUS 160520P00023500 P 05/20/16 23.5 0.00 0.40
NUS 160520P00024000 P 05/20/16 24.0 0.00 0.40
NUS 160520P00024500 P 05/20/16 24.5 0.00 0.40
NUS 160520P00025000 P 05/20/16 25.0 0.00 0.50
NUS 160520P00025500 P 05/20/16 25.5 0.00 0.45
NUS 160520P00026000 P 05/20/16 26.0 0.00 0.40
NUS 160520P00026500 P 05/20/16 26.5 0.00 0.45
NUS 160520P00027000 P 05/20/16 27.0 0.00 0.45
NUS 160520P00027500 P 05/20/16 27.5 0.00 0.45
NUS 160520P00028000 P 05/20/16 28.0 0.00 0.45
NUS 160520P00028500 P 05/20/16 28.5 0.00 0.45
NUS 160520P00029000 P 05/20/16 29.0 0.00 0.45
NUS 160520P00029500 P 05/20/16 29.5 0.00 0.50
NUS 160520P00030000 P 05/20/16 30.0 0.00 0.20
NUS 160520P00030500 P 05/20/16 30.5 0.00 2.80
NUS 160520P00031000 P 05/20/16 31.0 0.00 2.25
NUS 160520P00031500 P 05/20/16 31.5 0.00 0.50
NUS 160520P00032000 P 05/20/16 32.0 0.00 0.50
NUS 160520P00032500 P 05/20/16 32.5 0.00 0.50
NUS 160520P00033000 P 05/20/16 33.0 0.00 0.50
NUS 160520P00033500 P 05/20/16 33.5 0.00 0.55
NUS 160520P00034000 P 05/20/16 34.0 0.00 1.40
NUS 160520P00034500 P 05/20/16 34.5 0.05 1.50
NUS 160520P00035000 P 05/20/16 35.0 0.25 0.50
NUS 160520P00035500 P 05/20/16 35.5 0.15 1.80
NUS 160520P00036000 P 05/20/16 36.0 0.25 1.95
NUS 160520P00036500 P 05/20/16 36.5 0.30 2.10
NUS 160520P00037000 P 05/20/16 37.0 0.40 1.40
NUS 160520P00037500 P 05/20/16 37.5 0.45 2.50
NUS 160520P00038000 P 05/20/16 38.0 0.70 0.95
NUS 160520P00038500 P 05/20/16 38.5 0.60 1.30
NUS 160520P00039000 P 05/20/16 39.0 0.65 1.95
NUS 160520P00039500 P 05/20/16 39.5 0.80 1.70
NUS 160520P00040000 P 05/20/16 40.0 1.30 1.95
NUS 160520P00040500 P 05/20/16 40.5 1.40 2.20
NUS 160520P00041000 P 05/20/16 41.0 1.35 2.50
NUS 160520P00041500 P 05/20/16 41.5 1.90 3.00
NUS 160520P00042000 P 05/20/16 42.0 2.35 3.10
NUS 160520P00042500 P 05/20/16 42.5 2.50 3.90
NUS 160520P00043000 P 05/20/16 43.0 2.95 4.20
NUS 160520P00043500 P 05/20/16 43.5 3.00 5.20
NUS 160520P00044000 P 05/20/16 44.0 2.90 5.60
NUS 160520P00044500 P 05/20/16 44.5 3.20 5.90
NUS 160520P00045000 P 05/20/16 45.0 3.60 6.20
NUS 160520P00045500 P 05/20/16 45.5 3.50 6.70
NUS 160520P00046000 P 05/20/16 46.0 4.10 5.70
NUS 160520P00046500 P 05/20/16 46.5 4.30 7.40
NUS 160520P00047000 P 05/20/16 47.0 4.70 7.80
NUS 160520P00047500 P 05/20/16 47.5 5.30 8.20
NUS 160520P00048000 P 05/20/16 48.0 5.70 8.70
NUS 160520P00048500 P 05/20/16 48.5 6.10 9.30
NUS 160520P00050000 P 05/20/16 50.0 7.50 10.80
NUS 160520P00055000 P 05/20/16 55.0 12.90 15.50
NUS 160527C00020000 C 05/27/16 20.0 19.60 22.60
NUS 160527C00025000 C 05/27/16 25.0 14.50 17.50
NUS 160527C00028000 C 05/27/16 28.0 11.50 14.60
NUS 160527C00029000 C 05/27/16 29.0 10.50 13.60
NUS 160527C00030000 C 05/27/16 30.0 9.50 12.60
NUS 160527C00031000 C 05/27/16 31.0 8.60 11.60
NUS 160527C00031500 C 05/27/16 31.5 8.20 11.20
NUS 160527C00032000 C 05/27/16 32.0 7.70 10.60
NUS 160527C00032500 C 05/27/16 32.5 7.10 10.20
NUS 160527C00033000 C 05/27/16 33.0 6.70 9.80
NUS 160527C00033500 C 05/27/16 33.5 6.30 9.20
NUS 160527C00034000 C 05/27/16 34.0 5.70 8.80
NUS 160527C00034500 C 05/27/16 34.5 5.30 8.40
NUS 160527C00035000 C 05/27/16 35.0 4.90 7.80
NUS 160527C00035500 C 05/27/16 35.5 4.50 7.30
NUS 160527C00036000 C 05/27/16 36.0 4.10 6.90
NUS 160527C00036500 C 05/27/16 36.5 3.80 6.30
NUS 160527C00037000 C 05/27/16 37.0 3.50 6.10
NUS 160527C00037500 C 05/27/16 37.5 3.30 5.90
NUS 160527C00038000 C 05/27/16 38.0 3.00 5.30
NUS 160527C00038500 C 05/27/16 38.5 2.65 4.90
NUS 160527C00039000 C 05/27/16 39.0 2.35 4.20
NUS 160527C00039500 C 05/27/16 39.5 2.10 3.90
NUS 160527C00040000 C 05/27/16 40.0 1.75 3.40
NUS 160527C00040500 C 05/27/16 40.5 1.60 2.65
NUS 160527C00041000 C 05/27/16 41.0 1.40 2.45
NUS 160527C00041500 C 05/27/16 41.5 1.15 2.85
NUS 160527C00042000 C 05/27/16 42.0 1.00 2.60
NUS 160527C00042500 C 05/27/16 42.5 0.80 1.55
NUS 160527C00043000 C 05/27/16 43.0 0.70 1.75
NUS 160527C00043500 C 05/27/16 43.5 0.60 1.95
NUS 160527C00044000 C 05/27/16 44.0 0.50 1.75
NUS 160527C00044500 C 05/27/16 44.5 0.35 1.55
NUS 160527C00045000 C 05/27/16 45.0 0.25 1.40
NUS 160527C00045500 C 05/27/16 45.5 0.15 1.25
NUS 160527C00046000 C 05/27/16 46.0 0.05 1.10
NUS 160527C00046500 C 05/27/16 46.5 0.00 2.10
NUS 160527C00047000 C 05/27/16 47.0 0.00 1.25
NUS 160527C00047500 C 05/27/16 47.5 0.00 1.90
NUS 160527C00048000 C 05/27/16 48.0 0.00 0.55
NUS 160527C00048500 C 05/27/16 48.5 0.00 0.50
NUS 160527C00050000 C 05/27/16 50.0 0.00 0.50
NUS 160527C00055000 C 05/27/16 55.0 0.00 0.35
NUS 160527P00020000 P 05/27/16 20.0 0.00 0.40
NUS 160527P00025000 P 05/27/16 25.0 0.00 0.45
NUS 160527P00028000 P 05/27/16 28.0 0.00 0.50
NUS 160527P00029000 P 05/27/16 29.0 0.00 0.50
NUS 160527P00030000 P 05/27/16 30.0 0.05 0.45
NUS 160527P00031000 P 05/27/16 31.0 0.00 1.80
NUS 160527P00031500 P 05/27/16 31.5 0.00 0.60
NUS 160527P00032000 P 05/27/16 32.0 0.00 1.15
NUS 160527P00032500 P 05/27/16 32.5 0.00 1.25
NUS 160527P00033000 P 05/27/16 33.0 0.10 1.35
NUS 160527P00033500 P 05/27/16 33.5 0.10 1.45
NUS 160527P00034000 P 05/27/16 34.0 0.15 1.60
NUS 160527P00034500 P 05/27/16 34.5 0.15 1.75
NUS 160527P00035000 P 05/27/16 35.0 0.25 0.90
NUS 160527P00035500 P 05/27/16 35.5 0.25 1.40
NUS 160527P00036000 P 05/27/16 36.0 0.45 2.20
NUS 160527P00036500 P 05/27/16 36.5 0.40 2.40
NUS 160527P00037000 P 05/27/16 37.0 0.50 2.60
NUS 160527P00037500 P 05/27/16 37.5 0.60 2.75
NUS 160527P00038000 P 05/27/16 38.0 0.80 3.00
NUS 160527P00038500 P 05/27/16 38.5 0.70 1.80
NUS 160527P00039000 P 05/27/16 39.0 0.80 2.30
NUS 160527P00039500 P 05/27/16 39.5 1.00 2.05
NUS 160527P00040000 P 05/27/16 40.0 1.40 2.60
NUS 160527P00040500 P 05/27/16 40.5 1.50 3.10
NUS 160527P00041000 P 05/27/16 41.0 1.85 3.60
NUS 160527P00041500 P 05/27/16 41.5 2.35 4.70
NUS 160527P00042000 P 05/27/16 42.0 2.45 3.80
NUS 160527P00042500 P 05/27/16 42.5 2.75 4.20
NUS 160527P00043000 P 05/27/16 43.0 3.20 4.70
NUS 160527P00043500 P 05/27/16 43.5 3.10 5.60
NUS 160527P00044000 P 05/27/16 44.0 2.90 5.90
NUS 160527P00044500 P 05/27/16 44.5 3.30 6.40
NUS 160527P00045000 P 05/27/16 45.0 3.50 6.70
NUS 160527P00045500 P 05/27/16 45.5 4.10 7.20
NUS 160527P00046000 P 05/27/16 46.0 4.50 7.60
NUS 160527P00046500 P 05/27/16 46.5 4.90 7.90
NUS 160527P00047000 P 05/27/16 47.0 5.30 8.40
NUS 160527P00047500 P 05/27/16 47.5 5.70 8.80
NUS 160527P00048000 P 05/27/16 48.0 6.10 9.40
NUS 160527P00048500 P 05/27/16 48.5 6.70 9.70
NUS 160527P00050000 P 05/27/16 50.0 8.10 11.10
NUS 160527P00055000 P 05/27/16 55.0 12.90 15.90
NUS 160603C00020000 C 06/03/16 20.0 19.50 22.60
NUS 160603C00025000 C 06/03/16 25.0 14.60 17.50
NUS 160603C00030000 C 06/03/16 30.0 9.60 12.60
NUS 160603C00031000 C 06/03/16 31.0 8.60 11.60
NUS 160603C00032000 C 06/03/16 32.0 7.70 10.80
NUS 160603C00033000 C 06/03/16 33.0 6.70 9.80
NUS 160603C00033500 C 06/03/16 33.5 6.30 9.40
NUS 160603C00034000 C 06/03/16 34.0 5.90 8.80
NUS 160603C00034500 C 06/03/16 34.5 5.30 8.40
NUS 160603C00035000 C 06/03/16 35.0 4.90 8.00
NUS 160603C00035500 C 06/03/16 35.5 4.50 7.60
NUS 160603C00036000 C 06/03/16 36.0 4.10 7.10
NUS 160603C00036500 C 06/03/16 36.5 4.20 6.50
NUS 160603C00037000 C 06/03/16 37.0 3.60 6.40
NUS 160603C00037500 C 06/03/16 37.5 3.60 5.20
NUS 160603C00038000 C 06/03/16 38.0 3.20 4.60
NUS 160603C00038500 C 06/03/16 38.5 2.80 4.90
NUS 160603C00039000 C 06/03/16 39.0 2.45 4.60
NUS 160603C00039500 C 06/03/16 39.5 2.05 4.00
NUS 160603C00040000 C 06/03/16 40.0 1.75 3.40
NUS 160603C00040500 C 06/03/16 40.5 1.55 2.60
NUS 160603C00041000 C 06/03/16 41.0 1.40 2.45
NUS 160603C00041500 C 06/03/16 41.5 1.15 2.95
NUS 160603C00042000 C 06/03/16 42.0 0.60 2.70
NUS 160603C00042500 C 06/03/16 42.5 0.55 1.55
NUS 160603C00043000 C 06/03/16 43.0 0.45 1.75
NUS 160603C00043500 C 06/03/16 43.5 0.40 2.05
NUS 160603C00044000 C 06/03/16 44.0 0.35 1.70
NUS 160603C00044500 C 06/03/16 44.5 0.30 1.95
NUS 160603C00045000 C 06/03/16 45.0 0.25 1.70
NUS 160603C00045500 C 06/03/16 45.5 0.15 2.60
NUS 160603C00046000 C 06/03/16 46.0 0.10 1.25
NUS 160603C00046500 C 06/03/16 46.5 0.00 1.05
NUS 160603C00047000 C 06/03/16 47.0 0.00 3.50
NUS 160603C00047500 C 06/03/16 47.5 0.00 2.00
NUS 160603C00048000 C 06/03/16 48.0 0.00 0.75
NUS 160603C00048500 C 06/03/16 48.5 0.00 2.75
NUS 160603C00050000 C 06/03/16 50.0 0.00 0.50
NUS 160603C00055000 C 06/03/16 55.0 0.00 0.45
NUS 160603P00020000 P 06/03/16 20.0 0.00 0.40
NUS 160603P00025000 P 06/03/16 25.0 0.00 0.40
NUS 160603P00030000 P 06/03/16 30.0 0.00 0.45
NUS 160603P00031000 P 06/03/16 31.0 0.00 2.35
NUS 160603P00032000 P 06/03/16 32.0 0.00 2.45
NUS 160603P00033000 P 06/03/16 33.0 0.15 1.15
NUS 160603P00033500 P 06/03/16 33.5 0.20 1.25
NUS 160603P00034000 P 06/03/16 34.0 0.15 1.70
NUS 160603P00034500 P 06/03/16 34.5 0.25 1.60
NUS 160603P00035000 P 06/03/16 35.0 0.20 0.90
NUS 160603P00035500 P 06/03/16 35.5 0.35 1.90
NUS 160603P00036000 P 06/03/16 36.0 0.35 2.05
NUS 160603P00036500 P 06/03/16 36.5 0.50 2.25
NUS 160603P00037000 P 06/03/16 37.0 0.55 2.50
NUS 160603P00037500 P 06/03/16 37.5 0.70 2.90
NUS 160603P00038000 P 06/03/16 38.0 0.75 3.20
NUS 160603P00038500 P 06/03/16 38.5 0.95 1.80
NUS 160603P00039000 P 06/03/16 39.0 0.95 2.30
NUS 160603P00039500 P 06/03/16 39.5 1.10 3.60
NUS 160603P00040000 P 06/03/16 40.0 1.45 2.60
NUS 160603P00040500 P 06/03/16 40.5 1.50 3.10
NUS 160603P00041000 P 06/03/16 41.0 1.85 3.60
NUS 160603P00041500 P 06/03/16 41.5 1.85 3.70
NUS 160603P00042000 P 06/03/16 42.0 2.20 3.60
NUS 160603P00042500 P 06/03/16 42.5 2.65 4.20
NUS 160603P00043000 P 06/03/16 43.0 2.70 5.50
NUS 160603P00043500 P 06/03/16 43.5 3.00 5.80
NUS 160603P00044000 P 06/03/16 44.0 3.10 6.20
NUS 160603P00044500 P 06/03/16 44.5 3.30 6.40
NUS 160603P00045000 P 06/03/16 45.0 3.70 6.80
NUS 160603P00045500 P 06/03/16 45.5 4.10 7.30
NUS 160603P00046000 P 06/03/16 46.0 4.50 7.80
NUS 160603P00046500 P 06/03/16 46.5 5.10 8.00
NUS 160603P00047000 P 06/03/16 47.0 5.50 8.40
NUS 160603P00047500 P 06/03/16 47.5 5.90 8.90
NUS 160603P00048000 P 06/03/16 48.0 6.30 9.30
NUS 160603P00048500 P 06/03/16 48.5 6.70 9.80
NUS 160603P00050000 P 06/03/16 50.0 8.10 11.20
NUS 160603P00055000 P 06/03/16 55.0 12.90 16.00
NUS 160610C00030000 C 06/10/16 30.0 9.60 12.60
NUS 160610C00031000 C 06/10/16 31.0 8.50 11.60
NUS 160610C00031500 C 06/10/16 31.5 8.10 11.20
NUS 160610C00032000 C 06/10/16 32.0 7.70 10.80
NUS 160610C00032500 C 06/10/16 32.5 7.10 10.20
NUS 160610C00033000 C 06/10/16 33.0 6.70 9.80
NUS 160610C00033500 C 06/10/16 33.5 6.30 9.40
NUS 160610C00034000 C 06/10/16 34.0 5.70 9.00
NUS 160610C00034500 C 06/10/16 34.5 5.30 8.40
NUS 160610C00035000 C 06/10/16 35.0 4.90 8.00
NUS 160610C00035500 C 06/10/16 35.5 4.50 7.70
NUS 160610C00036000 C 06/10/16 36.0 4.10 7.30
NUS 160610C00036500 C 06/10/16 36.5 3.70 6.90
NUS 160610C00037000 C 06/10/16 37.0 3.70 6.50
NUS 160610C00037500 C 06/10/16 37.5 3.50 6.10
NUS 160610C00038000 C 06/10/16 38.0 3.20 5.20
NUS 160610C00038500 C 06/10/16 38.5 2.90 4.90
NUS 160610C00039000 C 06/10/16 39.0 2.65 3.50
NUS 160610C00039500 C 06/10/16 39.5 2.25 3.20
NUS 160610C00040000 C 06/10/16 40.0 1.95 2.90
NUS 160610C00040500 C 06/10/16 40.5 1.50 2.55
NUS 160610C00041000 C 06/10/16 41.0 1.40 2.35
NUS 160610C00041500 C 06/10/16 41.5 1.35 2.15
NUS 160610C00042000 C 06/10/16 42.0 1.25 1.90
NUS 160610C00042500 C 06/10/16 42.5 1.25 1.70
NUS 160610C00043000 C 06/10/16 43.0 1.10 2.00
NUS 160610C00043500 C 06/10/16 43.5 0.95 2.25
NUS 160610C00044000 C 06/10/16 44.0 0.80 2.05
NUS 160610C00044500 C 06/10/16 44.5 0.70 1.90
NUS 160610C00045000 C 06/10/16 45.0 0.55 1.70
NUS 160610C00045500 C 06/10/16 45.5 0.45 1.55
NUS 160610C00046000 C 06/10/16 46.0 0.20 1.40
NUS 160610C00046500 C 06/10/16 46.5 0.00 1.25
NUS 160610C00047000 C 06/10/16 47.0 0.00 1.15
NUS 160610C00047500 C 06/10/16 47.5 0.00 1.05
NUS 160610C00048000 C 06/10/16 48.0 0.00 2.45
NUS 160610C00048500 C 06/10/16 48.5 0.00 0.90
NUS 160610P00030000 P 06/10/16 30.0 0.00 0.45
NUS 160610P00031000 P 06/10/16 31.0 0.00 1.15
NUS 160610P00031500 P 06/10/16 31.5 0.00 1.25
NUS 160610P00032000 P 06/10/16 32.0 0.00 1.35
NUS 160610P00032500 P 06/10/16 32.5 0.00 1.50
NUS 160610P00033000 P 06/10/16 33.0 0.00 1.60
NUS 160610P00033500 P 06/10/16 33.5 0.20 1.75
NUS 160610P00034000 P 06/10/16 34.0 0.25 1.90
NUS 160610P00034500 P 06/10/16 34.5 0.30 2.05
NUS 160610P00035000 P 06/10/16 35.0 0.45 0.90
NUS 160610P00035500 P 06/10/16 35.5 0.45 1.40
NUS 160610P00036000 P 06/10/16 36.0 0.55 1.15
NUS 160610P00036500 P 06/10/16 36.5 0.90 1.45
NUS 160610P00037000 P 06/10/16 37.0 1.00 1.45
NUS 160610P00037500 P 06/10/16 37.5 1.05 1.50
NUS 160610P00038000 P 06/10/16 38.0 1.15 1.65
NUS 160610P00038500 P 06/10/16 38.5 1.05 1.80
NUS 160610P00039000 P 06/10/16 39.0 1.25 2.00
NUS 160610P00039500 P 06/10/16 39.5 1.35 2.20
NUS 160610P00040000 P 06/10/16 40.0 1.25 2.40
NUS 160610P00040500 P 06/10/16 40.5 1.30 2.65
NUS 160610P00041000 P 06/10/16 41.0 1.35 2.90
NUS 160610P00041500 P 06/10/16 41.5 1.90 3.20
NUS 160610P00042000 P 06/10/16 42.0 2.55 3.50
NUS 160610P00042500 P 06/10/16 42.5 3.30 4.20
NUS 160610P00043000 P 06/10/16 43.0 3.60 4.60
NUS 160610P00043500 P 06/10/16 43.5 3.70 5.90
NUS 160610P00044000 P 06/10/16 44.0 3.50 6.30
NUS 160610P00044500 P 06/10/16 44.5 3.70 6.60
NUS 160610P00045000 P 06/10/16 45.0 3.70 7.00
NUS 160610P00045500 P 06/10/16 45.5 4.10 7.30
NUS 160610P00046000 P 06/10/16 46.0 4.50 7.80
NUS 160610P00046500 P 06/10/16 46.5 4.90 8.10
NUS 160610P00047000 P 06/10/16 47.0 5.30 8.60
NUS 160610P00047500 P 06/10/16 47.5 5.70 9.10
NUS 160610P00048000 P 06/10/16 48.0 6.30 9.50
NUS 160610P00048500 P 06/10/16 48.5 6.70 10.00
NUS 160617C00015000 C 06/17/16 15.0 24.60 27.60
NUS 160617C00017500 C 06/17/16 17.5 22.00 25.10
NUS 160617C00020000 C 06/17/16 20.0 19.60 22.60
NUS 160617C00022500 C 06/17/16 22.5 17.10 20.10
NUS 160617C00025000 C 06/17/16 25.0 14.70 17.50
NUS 160617C00030000 C 06/17/16 30.0 9.70 12.50
NUS 160617C00035000 C 06/17/16 35.0 5.30 7.70
NUS 160617C00040000 C 06/17/16 40.0 2.35 3.60
NUS 160617C00045000 C 06/17/16 45.0 0.45 1.85
NUS 160617C00050000 C 06/17/16 50.0 0.15 0.50
NUS 160617C00055000 C 06/17/16 55.0 0.00 0.30
NUS 160617P00015000 P 06/17/16 15.0 0.00 0.40
NUS 160617P00017500 P 06/17/16 17.5 0.00 0.40
NUS 160617P00020000 P 06/17/16 20.0 0.00 0.40
NUS 160617P00022500 P 06/17/16 22.5 0.00 0.40
NUS 160617P00025000 P 06/17/16 25.0 0.10 0.45
NUS 160617P00030000 P 06/17/16 30.0 0.30 0.45
NUS 160617P00035000 P 06/17/16 35.0 0.80 0.90
NUS 160617P00040000 P 06/17/16 40.0 2.30 2.85
NUS 160617P00045000 P 06/17/16 45.0 4.60 6.30
NUS 160617P00050000 P 06/17/16 50.0 8.30 11.30
NUS 160617P00055000 P 06/17/16 55.0 13.30 16.00
NUS 160916C00015000 C 09/16/16 15.0 24.50 27.50
NUS 160916C00017500 C 09/16/16 17.5 22.00 25.00
NUS 160916C00020000 C 09/16/16 20.0 19.50 22.50
NUS 160916C00022500 C 09/16/16 22.5 17.10 20.10
NUS 160916C00025000 C 09/16/16 25.0 14.70 17.70
NUS 160916C00030000 C 09/16/16 30.0 10.30 13.20
NUS 160916C00035000 C 09/16/16 35.0 7.10 8.80
NUS 160916C00040000 C 09/16/16 40.0 3.50 6.30
NUS 160916C00045000 C 09/16/16 45.0 1.70 4.50
NUS 160916C00050000 C 09/16/16 50.0 0.55 3.10
NUS 160916C00055000 C 09/16/16 55.0 0.15 1.90
NUS 160916P00015000 P 09/16/16 15.0 0.00 0.50
NUS 160916P00017500 P 09/16/16 17.5 0.05 0.50
NUS 160916P00020000 P 09/16/16 20.0 0.20 0.90
NUS 160916P00022500 P 09/16/16 22.5 0.00 1.20
NUS 160916P00025000 P 09/16/16 25.0 0.15 1.30
NUS 160916P00030000 P 09/16/16 30.0 0.65 1.55
NUS 160916P00035000 P 09/16/16 35.0 1.95 3.50
NUS 160916P00040000 P 09/16/16 40.0 4.10 5.60
NUS 160916P00045000 P 09/16/16 45.0 6.60 9.40
NUS 160916P00050000 P 09/16/16 50.0 10.90 12.90
NUS 160916P00055000 P 09/16/16 55.0 14.10 17.10
NUS 161216C00020000 C 12/16/16 20.0 19.50 22.50
NUS 161216C00022500 C 12/16/16 22.5 17.20 20.20
NUS 161216C00025000 C 12/16/16 25.0 14.90 17.90
NUS 161216C00030000 C 12/16/16 30.0 10.90 13.90
NUS 161216C00035000 C 12/16/16 35.0 7.60 9.80
NUS 161216C00040000 C 12/16/16 40.0 4.50 7.70
NUS 161216C00045000 C 12/16/16 45.0 2.50 4.50
NUS 161216C00050000 C 12/16/16 50.0 2.00 4.10
NUS 161216C00055000 C 12/16/16 55.0 0.95 2.10
NUS 161216C00060000 C 12/16/16 60.0 0.15 1.00
NUS 161216P00020000 P 12/16/16 20.0 0.15 0.95
NUS 161216P00022500 P 12/16/16 22.5 0.25 1.40
NUS 161216P00025000 P 12/16/16 25.0 0.40 3.00
NUS 161216P00030000 P 12/16/16 30.0 1.70 4.00
NUS 161216P00035000 P 12/16/16 35.0 2.50 4.40
NUS 161216P00040000 P 12/16/16 40.0 4.80 8.20
NUS 161216P00045000 P 12/16/16 45.0 7.80 11.00
NUS 161216P00050000 P 12/16/16 50.0 11.20 13.70
NUS 161216P00055000 P 12/16/16 55.0 15.10 18.30
NUS 161216P00060000 P 12/16/16 60.0 19.50 22.60
NUS 170120C00015000 C 01/20/17 15.0 24.50 27.60
NUS 170120C00017500 C 01/20/17 17.5 22.00 25.00
NUS 170120C00020000 C 01/20/17 20.0 19.50 22.60
NUS 170120C00022500 C 01/20/17 22.5 17.10 20.20
NUS 170120C00025000 C 01/20/17 25.0 15.00 18.00
NUS 170120C00030000 C 01/20/17 30.0 11.20 13.90
NUS 170120C00035000 C 01/20/17 35.0 7.80 10.70
NUS 170120C00040000 C 01/20/17 40.0 5.10 8.10
NUS 170120C00045000 C 01/20/17 45.0 2.55 4.50
NUS 170120C00050000 C 01/20/17 50.0 2.05 4.10
NUS 170120C00055000 C 01/20/17 55.0 0.95 2.80
NUS 170120C00060000 C 01/20/17 60.0 0.85 1.15
NUS 170120C00065000 C 01/20/17 65.0 0.00 1.00
NUS 170120C00070000 C 01/20/17 70.0 0.00 1.50
NUS 170120C00075000 C 01/20/17 75.0 0.00 0.60
NUS 170120C00080000 C 01/20/17 80.0 0.10 0.45
NUS 170120C00085000 C 01/20/17 85.0 0.00 0.50
NUS 170120C00090000 C 01/20/17 90.0 0.00 0.50
NUS 170120P00015000 P 01/20/17 15.0 0.05 0.55
NUS 170120P00017500 P 01/20/17 17.5 0.05 0.75
NUS 170120P00020000 P 01/20/17 20.0 0.65 0.95
NUS 170120P00022500 P 01/20/17 22.5 0.30 1.35
NUS 170120P00025000 P 01/20/17 25.0 0.40 3.20
NUS 170120P00030000 P 01/20/17 30.0 2.25 4.00
NUS 170120P00035000 P 01/20/17 35.0 4.10 4.60
NUS 170120P00040000 P 01/20/17 40.0 5.10 8.40
NUS 170120P00045000 P 01/20/17 45.0 8.60 11.30
NUS 170120P00050000 P 01/20/17 50.0 11.50 14.60
NUS 170120P00055000 P 01/20/17 55.0 15.50 18.30
NUS 170120P00060000 P 01/20/17 60.0 19.90 22.70
NUS 170120P00065000 P 01/20/17 65.0 24.50 27.30
NUS 170120P00070000 P 01/20/17 70.0 29.10 31.90
NUS 170120P00075000 P 01/20/17 75.0 33.90 36.80
NUS 170120P00080000 P 01/20/17 80.0 38.70 41.80
NUS 170120P00085000 P 01/20/17 85.0 43.70 46.80
NUS 170120P00090000 P 01/20/17 90.0 48.70 51.60
NUS 180119C00015000 C 01/19/18 15.0 24.30 27.60
NUS 180119C00017500 C 01/19/18 17.5 21.90 25.00
NUS 180119C00020000 C 01/19/18 20.0 19.70 22.60
NUS 180119C00022500 C 01/19/18 22.5 17.50 20.60
NUS 180119C00025000 C 01/19/18 25.0 15.50 18.80
NUS 180119C00030000 C 01/19/18 30.0 12.40 15.40
NUS 180119C00035000 C 01/19/18 35.0 8.70 12.60
NUS 180119C00040000 C 01/19/18 40.0 6.30 10.60
NUS 180119C00045000 C 01/19/18 45.0 4.50 8.40
NUS 180119C00050000 C 01/19/18 50.0 2.90 6.80
NUS 180119C00055000 C 01/19/18 55.0 1.90 5.80
NUS 180119P00015000 P 01/19/18 15.0 0.65 1.00
NUS 180119P00017500 P 01/19/18 17.5 0.00 3.70
NUS 180119P00020000 P 01/19/18 20.0 0.65 2.00
NUS 180119P00022500 P 01/19/18 22.5 1.00 3.30
NUS 180119P00025000 P 01/19/18 25.0 2.60 4.20
NUS 180119P00030000 P 01/19/18 30.0 4.60 7.20
NUS 180119P00035000 P 01/19/18 35.0 6.40 9.40
NUS 180119P00040000 P 01/19/18 40.0 8.00 11.80
NUS 180119P00045000 P 01/19/18 45.0 11.70 14.80
NUS 180119P00050000 P 01/19/18 50.0 15.10 18.00
NUS 180119P00055000 P 01/19/18 55.0 18.80 22.00

OPRA data is delayed 15 minutes.