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 (2017-06-30)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OCLR 170929C00002000 C 09/29/17 2.0 6.50 7.20
OCLR 170929C00003000 C 09/29/17 3.0 5.60 6.20
OCLR 170929C00003500 C 09/29/17 3.5 3.70 6.00
OCLR 170929C00004000 C 09/29/17 4.0 4.70 5.10
OCLR 170929C00004500 C 09/29/17 4.5 4.20 4.60
OCLR 170929C00005000 C 09/29/17 5.0 3.70 4.00
OCLR 170929C00005500 C 09/29/17 5.5 3.20 3.60
OCLR 170929C00006000 C 09/29/17 6.0 2.75 2.95
OCLR 170929C00006500 C 09/29/17 6.5 2.20 2.80
OCLR 170929C00007000 C 09/29/17 7.0 1.75 1.95
OCLR 170929C00007500 C 09/29/17 7.5 1.20 2.20
OCLR 170929C00008000 C 09/29/17 8.0 0.80 1.00
OCLR 170929C00008500 C 09/29/17 8.5 0.35 0.45
OCLR 170929C00009000 C 09/29/17 9.0 0.15 0.20
OCLR 170929C00009500 C 09/29/17 9.5 0.00 0.10
OCLR 170929C00010000 C 09/29/17 10.0 0.00 0.05
OCLR 170929C00010500 C 09/29/17 10.5 0.00 0.05
OCLR 170929C00011000 C 09/29/17 11.0 0.00 0.05
OCLR 170929C00011500 C 09/29/17 11.5 0.00 0.05
OCLR 170929C00012000 C 09/29/17 12.0 0.00 0.05
OCLR 170929C00012500 C 09/29/17 12.5 0.00 0.05
OCLR 170929C00013000 C 09/29/17 13.0 0.00 0.05
OCLR 170929C00013500 C 09/29/17 13.5 0.00 0.05
OCLR 170929C00014000 C 09/29/17 14.0 0.00 0.05
OCLR 170929C00014500 C 09/29/17 14.5 0.00 0.05
OCLR 170929C00015000 C 09/29/17 15.0 0.00 0.05
OCLR 170929C00016000 C 09/29/17 16.0 0.00 0.05
OCLR 170929C00017000 C 09/29/17 17.0 0.00 0.05
OCLR 170929P00002000 P 09/29/17 2.0 0.00 0.05
OCLR 170929P00003000 P 09/29/17 3.0 0.00 0.05
OCLR 170929P00003500 P 09/29/17 3.5 0.00 0.05
OCLR 170929P00004000 P 09/29/17 4.0 0.00 0.05
OCLR 170929P00004500 P 09/29/17 4.5 0.00 0.05
OCLR 170929P00005000 P 09/29/17 5.0 0.00 0.05
OCLR 170929P00005500 P 09/29/17 5.5 0.00 0.05
OCLR 170929P00006000 P 09/29/17 6.0 0.00 0.05
OCLR 170929P00006500 P 09/29/17 6.5 0.00 0.05
OCLR 170929P00007000 P 09/29/17 7.0 0.00 0.05
OCLR 170929P00007500 P 09/29/17 7.5 0.00 0.05
OCLR 170929P00008000 P 09/29/17 8.0 0.00 0.05
OCLR 170929P00008500 P 09/29/17 8.5 0.05 0.15
OCLR 170929P00009000 P 09/29/17 9.0 0.30 0.35
OCLR 170929P00009500 P 09/29/17 9.5 0.45 0.85
OCLR 170929P00010000 P 09/29/17 10.0 1.05 1.55
OCLR 170929P00010500 P 09/29/17 10.5 1.55 1.80
OCLR 170929P00011000 P 09/29/17 11.0 2.05 2.30
OCLR 170929P00011500 P 09/29/17 11.5 2.55 3.10
OCLR 170929P00012000 P 09/29/17 12.0 3.00 3.30
OCLR 170929P00012500 P 09/29/17 12.5 3.50 4.50
OCLR 170929P00013000 P 09/29/17 13.0 4.00 5.10
OCLR 170929P00013500 P 09/29/17 13.5 4.50 4.80
OCLR 170929P00014000 P 09/29/17 14.0 5.00 5.40
OCLR 170929P00014500 P 09/29/17 14.5 5.30 6.10
OCLR 170929P00015000 P 09/29/17 15.0 5.80 6.40
OCLR 170929P00016000 P 09/29/17 16.0 7.00 7.40
OCLR 170929P00017000 P 09/29/17 17.0 7.90 8.60
OCLR 171006C00003500 C 10/06/17 3.5 5.10 5.70
OCLR 171006C00004000 C 10/06/17 4.0 4.50 5.20
OCLR 171006C00004500 C 10/06/17 4.5 3.70 5.40
OCLR 171006C00005000 C 10/06/17 5.0 3.50 4.30
OCLR 171006C00005500 C 10/06/17 5.5 3.00 3.70
OCLR 171006C00006000 C 10/06/17 6.0 2.75 2.95
OCLR 171006C00006500 C 10/06/17 6.5 2.20 2.45
OCLR 171006C00007000 C 10/06/17 7.0 1.75 2.10
OCLR 171006C00007500 C 10/06/17 7.5 1.25 1.50
OCLR 171006C00008000 C 10/06/17 8.0 0.80 1.05
OCLR 171006C00008500 C 10/06/17 8.5 0.50 0.60
OCLR 171006C00009000 C 10/06/17 9.0 0.20 0.40
OCLR 171006C00009500 C 10/06/17 9.5 0.10 0.15
OCLR 171006C00010000 C 10/06/17 10.0 0.00 0.15
OCLR 171006C00010500 C 10/06/17 10.5 0.00 0.10
OCLR 171006C00011000 C 10/06/17 11.0 0.00 0.05
OCLR 171006C00011500 C 10/06/17 11.5 0.00 0.05
OCLR 171006C00012000 C 10/06/17 12.0 0.00 0.75
OCLR 171006C00012500 C 10/06/17 12.5 0.00 0.55
OCLR 171006C00013000 C 10/06/17 13.0 0.00 1.10
OCLR 171006C00013500 C 10/06/17 13.5 0.00 0.05
OCLR 171006P00003500 P 10/06/17 3.5 0.00 0.05
OCLR 171006P00004000 P 10/06/17 4.0 0.00 0.05
OCLR 171006P00004500 P 10/06/17 4.5 0.00 0.05
OCLR 171006P00005000 P 10/06/17 5.0 0.00 0.05
OCLR 171006P00005500 P 10/06/17 5.5 0.00 0.05
OCLR 171006P00006000 P 10/06/17 6.0 0.00 0.05
OCLR 171006P00006500 P 10/06/17 6.5 0.00 0.05
OCLR 171006P00007000 P 10/06/17 7.0 0.00 0.05
OCLR 171006P00007500 P 10/06/17 7.5 0.00 0.10
OCLR 171006P00008000 P 10/06/17 8.0 0.05 0.20
OCLR 171006P00008500 P 10/06/17 8.5 0.15 0.25
OCLR 171006P00009000 P 10/06/17 9.0 0.40 0.55
OCLR 171006P00009500 P 10/06/17 9.5 0.70 0.95
OCLR 171006P00010000 P 10/06/17 10.0 1.10 1.55
OCLR 171006P00010500 P 10/06/17 10.5 1.60 1.85
OCLR 171006P00011000 P 10/06/17 11.0 2.00 2.80
OCLR 171006P00011500 P 10/06/17 11.5 2.55 2.80
OCLR 171006P00012000 P 10/06/17 12.0 2.95 3.40
OCLR 171006P00012500 P 10/06/17 12.5 3.30 4.10
OCLR 171006P00013000 P 10/06/17 13.0 3.50 4.50
OCLR 171006P00013500 P 10/06/17 13.5 4.50 5.00
OCLR 171013C00003500 C 10/13/17 3.5 5.20 5.80
OCLR 171013C00004000 C 10/13/17 4.0 4.40 5.10
OCLR 171013C00004500 C 10/13/17 4.5 3.80 5.40
OCLR 171013C00005000 C 10/13/17 5.0 3.60 4.10
OCLR 171013C00005500 C 10/13/17 5.5 3.20 4.00
OCLR 171013C00006000 C 10/13/17 6.0 2.75 2.95
OCLR 171013C00006500 C 10/13/17 6.5 2.25 2.90
OCLR 171013C00007000 C 10/13/17 7.0 1.75 2.00
OCLR 171013C00007500 C 10/13/17 7.5 1.30 1.55
OCLR 171013C00008000 C 10/13/17 8.0 0.85 1.15
OCLR 171013C00008500 C 10/13/17 8.5 0.55 0.85
OCLR 171013C00009000 C 10/13/17 9.0 0.30 0.40
OCLR 171013C00009500 C 10/13/17 9.5 0.15 0.25
OCLR 171013C00010000 C 10/13/17 10.0 0.05 0.20
OCLR 171013C00010500 C 10/13/17 10.5 0.00 0.10
OCLR 171013C00011000 C 10/13/17 11.0 0.00 0.10
OCLR 171013C00011500 C 10/13/17 11.5 0.00 0.10
OCLR 171013C00012000 C 10/13/17 12.0 0.00 0.05
OCLR 171013C00012500 C 10/13/17 12.5 0.00 0.05
OCLR 171013C00013000 C 10/13/17 13.0 0.00 0.45
OCLR 171013C00013500 C 10/13/17 13.5 0.00 0.05
OCLR 171013P00003500 P 10/13/17 3.5 0.00 0.05
OCLR 171013P00004000 P 10/13/17 4.0 0.00 1.80
OCLR 171013P00004500 P 10/13/17 4.5 0.00 0.05
OCLR 171013P00005000 P 10/13/17 5.0 0.00 0.30
OCLR 171013P00005500 P 10/13/17 5.5 0.00 0.30
OCLR 171013P00006000 P 10/13/17 6.0 0.00 0.30
OCLR 171013P00006500 P 10/13/17 6.5 0.00 0.35
OCLR 171013P00007000 P 10/13/17 7.0 0.00 0.10
OCLR 171013P00007500 P 10/13/17 7.5 0.00 0.15
OCLR 171013P00008000 P 10/13/17 8.0 0.05 0.25
OCLR 171013P00008500 P 10/13/17 8.5 0.25 0.35
OCLR 171013P00009000 P 10/13/17 9.0 0.45 0.60
OCLR 171013P00009500 P 10/13/17 9.5 0.80 1.00
OCLR 171013P00010000 P 10/13/17 10.0 1.15 1.35
OCLR 171013P00010500 P 10/13/17 10.5 1.60 1.85
OCLR 171013P00011000 P 10/13/17 11.0 2.05 2.35
OCLR 171013P00011500 P 10/13/17 11.5 2.50 2.80
OCLR 171013P00012000 P 10/13/17 12.0 2.80 3.30
OCLR 171013P00012500 P 10/13/17 12.5 2.85 4.40
OCLR 171013P00013000 P 10/13/17 13.0 3.80 4.30
OCLR 171013P00013500 P 10/13/17 13.5 4.40 4.90
OCLR 171020C00002000 C 10/20/17 2.0 6.70 7.00
OCLR 171020C00002500 C 10/20/17 2.5 6.20 6.40
OCLR 171020C00003000 C 10/20/17 3.0 5.70 6.00
OCLR 171020C00004000 C 10/20/17 4.0 4.70 4.90
OCLR 171020C00004500 C 10/20/17 4.5 4.20 4.40
OCLR 171020C00005000 C 10/20/17 5.0 3.70 3.90
OCLR 171020C00005500 C 10/20/17 5.5 3.20 3.60
OCLR 171020C00006000 C 10/20/17 6.0 2.75 2.90
OCLR 171020C00006500 C 10/20/17 6.5 2.25 2.45
OCLR 171020C00007000 C 10/20/17 7.0 1.80 1.95
OCLR 171020C00007500 C 10/20/17 7.5 1.35 1.55
OCLR 171020C00008000 C 10/20/17 8.0 0.95 1.05
OCLR 171020C00008500 C 10/20/17 8.5 0.60 0.75
OCLR 171020C00009000 C 10/20/17 9.0 0.40 0.50
OCLR 171020C00009500 C 10/20/17 9.5 0.20 0.30
OCLR 171020C00010000 C 10/20/17 10.0 0.10 0.15
OCLR 171020C00010500 C 10/20/17 10.5 0.05 0.15
OCLR 171020C00011000 C 10/20/17 11.0 0.00 0.05
OCLR 171020C00011500 C 10/20/17 11.5 0.00 0.10
OCLR 171020C00012000 C 10/20/17 12.0 0.00 0.05
OCLR 171020C00012500 C 10/20/17 12.5 0.00 0.05
OCLR 171020C00013000 C 10/20/17 13.0 0.00 0.05
OCLR 171020C00013500 C 10/20/17 13.5 0.00 0.05
OCLR 171020C00014000 C 10/20/17 14.0 0.00 0.05
OCLR 171020C00015000 C 10/20/17 15.0 0.00 0.05
OCLR 171020C00016000 C 10/20/17 16.0 0.00 0.05
OCLR 171020C00017000 C 10/20/17 17.0 0.00 0.05
OCLR 171020C00017500 C 10/20/17 17.5 0.00 0.05
OCLR 171020C00018000 C 10/20/17 18.0 0.00 0.05
OCLR 171020C00019000 C 10/20/17 19.0 0.00 0.10
OCLR 171020C00020000 C 10/20/17 20.0 0.00 0.05
OCLR 171020P00002000 P 10/20/17 2.0 0.00 0.05
OCLR 171020P00002500 P 10/20/17 2.5 0.00 0.05
OCLR 171020P00003000 P 10/20/17 3.0 0.00 0.05
OCLR 171020P00004000 P 10/20/17 4.0 0.00 0.05
OCLR 171020P00004500 P 10/20/17 4.5 0.00 0.05
OCLR 171020P00005000 P 10/20/17 5.0 0.00 0.05
OCLR 171020P00005500 P 10/20/17 5.5 0.00 0.05
OCLR 171020P00006000 P 10/20/17 6.0 0.00 0.05
OCLR 171020P00006500 P 10/20/17 6.5 0.00 0.05
OCLR 171020P00007000 P 10/20/17 7.0 0.00 0.10
OCLR 171020P00007500 P 10/20/17 7.5 0.05 0.15
OCLR 171020P00008000 P 10/20/17 8.0 0.15 0.25
OCLR 171020P00008500 P 10/20/17 8.5 0.30 0.45
OCLR 171020P00009000 P 10/20/17 9.0 0.55 0.65
OCLR 171020P00009500 P 10/20/17 9.5 0.85 1.00
OCLR 171020P00010000 P 10/20/17 10.0 1.25 1.40
OCLR 171020P00010500 P 10/20/17 10.5 1.65 1.80
OCLR 171020P00011000 P 10/20/17 11.0 2.15 2.30
OCLR 171020P00011500 P 10/20/17 11.5 2.60 2.80
OCLR 171020P00012000 P 10/20/17 12.0 2.90 3.30
OCLR 171020P00012500 P 10/20/17 12.5 3.60 3.80
OCLR 171020P00013000 P 10/20/17 13.0 4.10 4.30
OCLR 171020P00013500 P 10/20/17 13.5 4.60 4.80
OCLR 171020P00014000 P 10/20/17 14.0 5.10 5.30
OCLR 171020P00015000 P 10/20/17 15.0 6.10 6.30
OCLR 171020P00016000 P 10/20/17 16.0 7.10 7.30
OCLR 171020P00017000 P 10/20/17 17.0 8.00 8.30
OCLR 171020P00017500 P 10/20/17 17.5 8.40 8.90
OCLR 171020P00018000 P 10/20/17 18.0 8.80 9.30
OCLR 171020P00019000 P 10/20/17 19.0 9.90 10.50
OCLR 171020P00020000 P 10/20/17 20.0 10.90 11.30
OCLR 171027C00003500 C 10/27/17 3.5 5.10 5.70
OCLR 171027C00004000 C 10/27/17 4.0 4.30 5.00
OCLR 171027C00004500 C 10/27/17 4.5 3.90 4.50
OCLR 171027C00005000 C 10/27/17 5.0 3.60 4.00
OCLR 171027C00005500 C 10/27/17 5.5 3.10 3.50
OCLR 171027C00006000 C 10/27/17 6.0 2.70 3.00
OCLR 171027C00006500 C 10/27/17 6.5 2.05 2.75
OCLR 171027C00007000 C 10/27/17 7.0 1.50 2.05
OCLR 171027C00007500 C 10/27/17 7.5 1.35 1.65
OCLR 171027C00008000 C 10/27/17 8.0 1.00 1.20
OCLR 171027C00008500 C 10/27/17 8.5 0.70 0.95
OCLR 171027C00009000 C 10/27/17 9.0 0.45 0.65
OCLR 171027C00009500 C 10/27/17 9.5 0.25 0.45
OCLR 171027C00010000 C 10/27/17 10.0 0.15 0.25
OCLR 171027C00010500 C 10/27/17 10.5 0.05 0.25
OCLR 171027C00011000 C 10/27/17 11.0 0.00 0.15
OCLR 171027C00011500 C 10/27/17 11.5 0.00 0.15
OCLR 171027C00012000 C 10/27/17 12.0 0.00 0.10
OCLR 171027C00012500 C 10/27/17 12.5 0.00 0.10
OCLR 171027C00013000 C 10/27/17 13.0 0.00 0.55
OCLR 171027C00013500 C 10/27/17 13.5 0.00 0.05
OCLR 171027P00003500 P 10/27/17 3.5 0.00 0.05
OCLR 171027P00004000 P 10/27/17 4.0 0.00 0.05
OCLR 171027P00004500 P 10/27/17 4.5 0.00 0.05
OCLR 171027P00005000 P 10/27/17 5.0 0.00 0.05
OCLR 171027P00005500 P 10/27/17 5.5 0.00 0.05
OCLR 171027P00006000 P 10/27/17 6.0 0.00 0.05
OCLR 171027P00006500 P 10/27/17 6.5 0.00 0.10
OCLR 171027P00007000 P 10/27/17 7.0 0.00 0.15
OCLR 171027P00007500 P 10/27/17 7.5 0.05 0.25
OCLR 171027P00008000 P 10/27/17 8.0 0.20 0.35
OCLR 171027P00008500 P 10/27/17 8.5 0.35 0.60
OCLR 171027P00009000 P 10/27/17 9.0 0.60 0.80
OCLR 171027P00009500 P 10/27/17 9.5 0.90 1.30
OCLR 171027P00010000 P 10/27/17 10.0 1.30 1.50
OCLR 171027P00010500 P 10/27/17 10.5 1.65 2.00
OCLR 171027P00011000 P 10/27/17 11.0 1.85 2.55
OCLR 171027P00011500 P 10/27/17 11.5 2.55 2.90
OCLR 171027P00012000 P 10/27/17 12.0 3.00 3.40
OCLR 171027P00012500 P 10/27/17 12.5 3.20 3.90
OCLR 171027P00013000 P 10/27/17 13.0 3.70 4.40
OCLR 171027P00013500 P 10/27/17 13.5 4.50 4.80
OCLR 171103C00004000 C 11/03/17 4.0 4.50 5.20
OCLR 171103C00004500 C 11/03/17 4.5 4.00 4.70
OCLR 171103C00005000 C 11/03/17 5.0 3.30 4.30
OCLR 171103C00005500 C 11/03/17 5.5 2.05 3.70
OCLR 171103C00006000 C 11/03/17 6.0 2.35 3.20
OCLR 171103C00006500 C 11/03/17 6.5 0.45 4.90
OCLR 171103C00007000 C 11/03/17 7.0 1.50 2.55
OCLR 171103C00007500 C 11/03/17 7.5 1.40 2.85
OCLR 171103C00008000 C 11/03/17 8.0 0.90 1.45
OCLR 171103C00008500 C 11/03/17 8.5 0.70 1.20
OCLR 171103C00009000 C 11/03/17 9.0 0.35 0.70
OCLR 171103C00009500 C 11/03/17 9.5 0.40 0.60
OCLR 171103C00010000 C 11/03/17 10.0 0.25 0.45
OCLR 171103C00010500 C 11/03/17 10.5 0.15 0.60
OCLR 171103C00011000 C 11/03/17 11.0 0.00 0.25
OCLR 171103C00011500 C 11/03/17 11.5 0.00 2.75
OCLR 171103C00012000 C 11/03/17 12.0 0.00 2.45
OCLR 171103C00012500 C 11/03/17 12.5 0.00 2.50
OCLR 171103C00013000 C 11/03/17 13.0 0.00 2.45
OCLR 171103C00013500 C 11/03/17 13.5 0.00 2.60
OCLR 171103C00014000 C 11/03/17 14.0 0.00 0.25
OCLR 171103P00004000 P 11/03/17 4.0 0.00 0.25
OCLR 171103P00004500 P 11/03/17 4.5 0.00 2.60
OCLR 171103P00005000 P 11/03/17 5.0 0.00 2.80
OCLR 171103P00005500 P 11/03/17 5.5 0.00 2.75
OCLR 171103P00006000 P 11/03/17 6.0 0.00 2.40
OCLR 171103P00006500 P 11/03/17 6.5 0.00 2.30
OCLR 171103P00007000 P 11/03/17 7.0 0.00 0.30
OCLR 171103P00007500 P 11/03/17 7.5 0.05 2.35
OCLR 171103P00008000 P 11/03/17 8.0 0.30 0.75
OCLR 171103P00008500 P 11/03/17 8.5 0.50 0.75
OCLR 171103P00009000 P 11/03/17 9.0 0.75 0.95
OCLR 171103P00009500 P 11/03/17 9.5 1.05 1.25
OCLR 171103P00010000 P 11/03/17 10.0 1.35 1.65
OCLR 171103P00010500 P 11/03/17 10.5 1.70 2.50
OCLR 171103P00011000 P 11/03/17 11.0 1.35 2.80
OCLR 171103P00011500 P 11/03/17 11.5 2.30 3.00
OCLR 171103P00012000 P 11/03/17 12.0 2.40 3.50
OCLR 171103P00012500 P 11/03/17 12.5 1.60 5.30
OCLR 171103P00013000 P 11/03/17 13.0 1.95 4.40
OCLR 171103P00013500 P 11/03/17 13.5 3.30 5.10
OCLR 171103P00014000 P 11/03/17 14.0 4.90 5.80
OCLR 171117C00001000 C 11/17/17 1.0 7.70 8.00
OCLR 171117C00002000 C 11/17/17 2.0 6.60 7.20
OCLR 171117C00003000 C 11/17/17 3.0 5.70 6.20
OCLR 171117C00004000 C 11/17/17 4.0 4.70 5.00
OCLR 171117C00005000 C 11/17/17 5.0 3.70 4.00
OCLR 171117C00006000 C 11/17/17 6.0 2.80 3.00
OCLR 171117C00007000 C 11/17/17 7.0 1.95 2.15
OCLR 171117C00008000 C 11/17/17 8.0 1.30 1.40
OCLR 171117C00009000 C 11/17/17 9.0 0.70 0.85
OCLR 171117C00010000 C 11/17/17 10.0 0.40 0.45
OCLR 171117C00011000 C 11/17/17 11.0 0.15 0.25
OCLR 171117C00012000 C 11/17/17 12.0 0.10 0.15
OCLR 171117C00013000 C 11/17/17 13.0 0.00 0.10
OCLR 171117C00014000 C 11/17/17 14.0 0.00 0.05
OCLR 171117C00015000 C 11/17/17 15.0 0.00 0.05
OCLR 171117C00016000 C 11/17/17 16.0 0.00 0.05
OCLR 171117C00017000 C 11/17/17 17.0 0.00 0.05
OCLR 171117P00001000 P 11/17/17 1.0 0.00 0.05
OCLR 171117P00002000 P 11/17/17 2.0 0.00 0.10
OCLR 171117P00003000 P 11/17/17 3.0 0.00 0.05
OCLR 171117P00004000 P 11/17/17 4.0 0.00 0.05
OCLR 171117P00005000 P 11/17/17 5.0 0.00 0.05
OCLR 171117P00006000 P 11/17/17 6.0 0.00 0.10
OCLR 171117P00007000 P 11/17/17 7.0 0.15 0.25
OCLR 171117P00008000 P 11/17/17 8.0 0.40 0.50
OCLR 171117P00009000 P 11/17/17 9.0 0.85 0.95
OCLR 171117P00010000 P 11/17/17 10.0 1.50 1.65
OCLR 171117P00011000 P 11/17/17 11.0 2.30 2.45
OCLR 171117P00012000 P 11/17/17 12.0 3.20 3.40
OCLR 171117P00013000 P 11/17/17 13.0 4.10 4.30
OCLR 171117P00014000 P 11/17/17 14.0 4.90 5.30
OCLR 171117P00015000 P 11/17/17 15.0 6.10 6.30
OCLR 171117P00016000 P 11/17/17 16.0 7.10 7.30
OCLR 171117P00017000 P 11/17/17 17.0 7.90 8.30
OCLR 171215C00002000 C 12/15/17 2.0 6.70 6.90
OCLR 171215C00003000 C 12/15/17 3.0 5.70 6.20
OCLR 171215C00004000 C 12/15/17 4.0 4.70 5.00
OCLR 171215C00005000 C 12/15/17 5.0 3.80 4.10
OCLR 171215C00006000 C 12/15/17 6.0 2.85 3.10
OCLR 171215C00007000 C 12/15/17 7.0 2.05 2.20
OCLR 171215C00008000 C 12/15/17 8.0 1.35 1.55
OCLR 171215C00009000 C 12/15/17 9.0 0.85 0.95
OCLR 171215C00010000 C 12/15/17 10.0 0.50 0.60
OCLR 171215C00011000 C 12/15/17 11.0 0.25 0.40
OCLR 171215C00012000 C 12/15/17 12.0 0.15 0.25
OCLR 171215C00013000 C 12/15/17 13.0 0.05 0.15
OCLR 171215C00014000 C 12/15/17 14.0 0.00 0.10
OCLR 171215C00015000 C 12/15/17 15.0 0.00 0.10
OCLR 171215C00016000 C 12/15/17 16.0 0.00 0.05
OCLR 171215C00017000 C 12/15/17 17.0 0.00 0.05
OCLR 171215P00002000 P 12/15/17 2.0 0.00 0.05
OCLR 171215P00003000 P 12/15/17 3.0 0.00 0.05
OCLR 171215P00004000 P 12/15/17 4.0 0.00 0.05
OCLR 171215P00005000 P 12/15/17 5.0 0.00 0.10
OCLR 171215P00006000 P 12/15/17 6.0 0.05 0.15
OCLR 171215P00007000 P 12/15/17 7.0 0.25 0.35
OCLR 171215P00008000 P 12/15/17 8.0 0.55 0.65
OCLR 171215P00009000 P 12/15/17 9.0 1.00 1.15
OCLR 171215P00010000 P 12/15/17 10.0 1.60 1.75
OCLR 171215P00011000 P 12/15/17 11.0 2.40 2.55
OCLR 171215P00012000 P 12/15/17 12.0 3.20 3.40
OCLR 171215P00013000 P 12/15/17 13.0 4.10 4.30
OCLR 171215P00014000 P 12/15/17 14.0 5.10 5.30
OCLR 171215P00015000 P 12/15/17 15.0 6.10 6.30
OCLR 171215P00016000 P 12/15/17 16.0 6.90 7.30
OCLR 171215P00017000 P 12/15/17 17.0 8.00 8.30
OCLR 180119C00001000 C 01/19/18 1.0 7.70 8.00
OCLR 180119C00002000 C 01/19/18 2.0 6.70 7.00
OCLR 180119C00003000 C 01/19/18 3.0 5.70 6.00
OCLR 180119C00004000 C 01/19/18 4.0 4.80 5.00
OCLR 180119C00005000 C 01/19/18 5.0 3.80 4.00
OCLR 180119C00006000 C 01/19/18 6.0 3.00 3.20
OCLR 180119C00007000 C 01/19/18 7.0 2.20 2.35
OCLR 180119C00008000 C 01/19/18 8.0 1.55 1.70
OCLR 180119C00009000 C 01/19/18 9.0 1.05 1.15
OCLR 180119C00010000 C 01/19/18 10.0 0.70 0.75
OCLR 180119C00011000 C 01/19/18 11.0 0.40 0.50
OCLR 180119C00012000 C 01/19/18 12.0 0.25 0.30
OCLR 180119C00013000 C 01/19/18 13.0 0.10 0.25
OCLR 180119C00014000 C 01/19/18 14.0 0.05 0.20
OCLR 180119C00015000 C 01/19/18 15.0 0.00 0.15
OCLR 180119C00016000 C 01/19/18 16.0 0.00 0.10
OCLR 180119C00017000 C 01/19/18 17.0 0.00 0.05
OCLR 180119C00018000 C 01/19/18 18.0 0.00 0.10
OCLR 180119C00019000 C 01/19/18 19.0 0.00 0.10
OCLR 180119C00020000 C 01/19/18 20.0 0.00 0.10
OCLR 180119P00001000 P 01/19/18 1.0 0.00 0.05
OCLR 180119P00002000 P 01/19/18 2.0 0.00 0.05
OCLR 180119P00003000 P 01/19/18 3.0 0.00 0.10
OCLR 180119P00004000 P 01/19/18 4.0 0.00 0.05
OCLR 180119P00005000 P 01/19/18 5.0 0.00 0.10
OCLR 180119P00006000 P 01/19/18 6.0 0.15 0.25
OCLR 180119P00007000 P 01/19/18 7.0 0.35 0.45
OCLR 180119P00008000 P 01/19/18 8.0 0.70 0.80
OCLR 180119P00009000 P 01/19/18 9.0 1.15 1.30
OCLR 180119P00010000 P 01/19/18 10.0 1.80 1.95
OCLR 180119P00011000 P 01/19/18 11.0 2.50 2.70
OCLR 180119P00012000 P 01/19/18 12.0 3.30 3.50
OCLR 180119P00013000 P 01/19/18 13.0 4.20 4.40
OCLR 180119P00014000 P 01/19/18 14.0 5.10 5.40
OCLR 180119P00015000 P 01/19/18 15.0 6.10 6.30
OCLR 180119P00016000 P 01/19/18 16.0 6.80 7.30
OCLR 180119P00017000 P 01/19/18 17.0 8.00 8.50
OCLR 180119P00018000 P 01/19/18 18.0 8.90 9.50
OCLR 180119P00019000 P 01/19/18 19.0 10.00 10.60
OCLR 180119P00020000 P 01/19/18 20.0 11.10 11.30
OCLR 180420C00001000 C 04/20/18 1.0 7.40 8.30
OCLR 180420C00002000 C 04/20/18 2.0 6.70 7.30
OCLR 180420C00003000 C 04/20/18 3.0 5.70 6.10
OCLR 180420C00004000 C 04/20/18 4.0 4.80 5.10
OCLR 180420C00005000 C 04/20/18 5.0 3.90 4.20
OCLR 180420C00006000 C 04/20/18 6.0 3.10 3.40
OCLR 180420C00007000 C 04/20/18 7.0 2.45 2.65
OCLR 180420C00008000 C 04/20/18 8.0 1.90 2.05
OCLR 180420C00009000 C 04/20/18 9.0 1.45 1.55
OCLR 180420C00010000 C 04/20/18 10.0 1.00 1.20
OCLR 180420C00011000 C 04/20/18 11.0 0.70 0.90
OCLR 180420C00012000 C 04/20/18 12.0 0.50 0.65
OCLR 180420C00013000 C 04/20/18 13.0 0.35 0.50
OCLR 180420C00014000 C 04/20/18 14.0 0.25 0.35
OCLR 180420C00015000 C 04/20/18 15.0 0.15 0.25
OCLR 180420C00016000 C 04/20/18 16.0 0.10 0.25
OCLR 180420C00017000 C 04/20/18 17.0 0.00 0.15
OCLR 180420C00018000 C 04/20/18 18.0 0.00 0.15
OCLR 180420P00001000 P 04/20/18 1.0 0.00 0.10
OCLR 180420P00002000 P 04/20/18 2.0 0.00 0.10
OCLR 180420P00003000 P 04/20/18 3.0 0.00 0.15
OCLR 180420P00004000 P 04/20/18 4.0 0.00 0.15
OCLR 180420P00005000 P 04/20/18 5.0 0.10 0.30
OCLR 180420P00006000 P 04/20/18 6.0 0.30 0.45
OCLR 180420P00007000 P 04/20/18 7.0 0.60 0.75
OCLR 180420P00008000 P 04/20/18 8.0 1.00 1.15
OCLR 180420P00009000 P 04/20/18 9.0 1.50 1.65
OCLR 180420P00010000 P 04/20/18 10.0 2.10 2.25
OCLR 180420P00011000 P 04/20/18 11.0 2.80 3.00
OCLR 180420P00012000 P 04/20/18 12.0 3.50 3.80
OCLR 180420P00013000 P 04/20/18 13.0 4.40 4.60
OCLR 180420P00014000 P 04/20/18 14.0 5.30 5.50
OCLR 180420P00015000 P 04/20/18 15.0 6.20 6.40
OCLR 180420P00016000 P 04/20/18 16.0 7.10 7.70
OCLR 180420P00017000 P 04/20/18 17.0 7.80 8.50
OCLR 180420P00018000 P 04/20/18 18.0 9.00 9.30
OCLR 190118C00003000 C 01/18/19 3.0 5.70 6.30
OCLR 190118C00005000 C 01/18/19 5.0 4.30 4.70
OCLR 190118C00007000 C 01/18/19 7.0 3.00 3.40
OCLR 190118C00010000 C 01/18/19 10.0 1.70 2.15
OCLR 190118C00012000 C 01/18/19 12.0 1.10 1.50
OCLR 190118C00015000 C 01/18/19 15.0 0.55 0.95
OCLR 190118C00017000 C 01/18/19 17.0 0.30 0.65
OCLR 190118C00020000 C 01/18/19 20.0 0.20 0.45
OCLR 190118P00003000 P 01/18/19 3.0 0.05 0.25
OCLR 190118P00005000 P 01/18/19 5.0 0.40 0.65
OCLR 190118P00007000 P 01/18/19 7.0 1.10 1.40
OCLR 190118P00010000 P 01/18/19 10.0 2.70 3.10
OCLR 190118P00012000 P 01/18/19 12.0 4.10 4.40
OCLR 190118P00015000 P 01/18/19 15.0 6.50 6.90
OCLR 190118P00017000 P 01/18/19 17.0 8.30 8.70
OCLR 190118P00020000 P 01/18/19 20.0 11.10 11.50
OCLR 200117C00003000 C 01/17/20 3.0 5.80 6.90
OCLR 200117C00005000 C 01/17/20 5.0 4.20 5.80
OCLR 200117C00007000 C 01/17/20 7.0 3.10 4.60
OCLR 200117C00010000 C 01/17/20 10.0 2.10 3.30
OCLR 200117C00012000 C 01/17/20 12.0 1.50 2.65
OCLR 200117C00015000 C 01/17/20 15.0 0.95 1.95
OCLR 200117C00017000 C 01/17/20 17.0 0.60 1.65
OCLR 200117P00003000 P 01/17/20 3.0 0.15 0.60
OCLR 200117P00005000 P 01/17/20 5.0 0.70 1.20
OCLR 200117P00007000 P 01/17/20 7.0 1.55 2.10
OCLR 200117P00010000 P 01/17/20 10.0 3.20 3.90
OCLR 200117P00012000 P 01/17/20 12.0 4.40 5.30
OCLR 200117P00015000 P 01/17/20 15.0 6.80 7.50
OCLR 200117P00017000 P 01/17/20 17.0 8.40 9.50

OPRA data is delayed 15 minutes.