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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-30)Premium Content

Outerwall Inc (OUTR)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OUTR 140801C00030000 C 08/01/14 30.0 21.70 24.90
OUTR 140801C00035000 C 08/01/14 35.0 16.80 20.20
OUTR 140801C00040000 C 08/01/14 40.0 12.70 14.30
OUTR 140801C00045000 C 08/01/14 45.0 8.00 9.10
OUTR 140801C00048000 C 08/01/14 48.0 5.30 6.30
OUTR 140801C00048500 C 08/01/14 48.5 4.90 5.90
OUTR 140801C00049000 C 08/01/14 49.0 4.50 5.50
OUTR 140801C00049500 C 08/01/14 49.5 4.10 5.10
OUTR 140801C00050000 C 08/01/14 50.0 3.80 4.60
OUTR 140801C00050500 C 08/01/14 50.5 3.40 4.20
OUTR 140801C00051000 C 08/01/14 51.0 3.40 3.90
OUTR 140801C00051500 C 08/01/14 51.5 2.95 3.50
OUTR 140801C00052000 C 08/01/14 52.0 2.65 3.20
OUTR 140801C00052500 C 08/01/14 52.5 2.55 2.85
OUTR 140801C00053000 C 08/01/14 53.0 2.10 2.55
OUTR 140801C00053500 C 08/01/14 53.5 1.90 2.25
OUTR 140801C00054000 C 08/01/14 54.0 1.65 2.00
OUTR 140801C00054500 C 08/01/14 54.5 1.35 1.75
OUTR 140801C00055000 C 08/01/14 55.0 1.25 1.45
OUTR 140801C00055500 C 08/01/14 55.5 1.00 1.30
OUTR 140801C00056000 C 08/01/14 56.0 0.85 1.15
OUTR 140801C00056500 C 08/01/14 56.5 0.80 1.00
OUTR 140801C00057000 C 08/01/14 57.0 0.60 0.85
OUTR 140801C00057500 C 08/01/14 57.5 0.45 0.70
OUTR 140801C00058000 C 08/01/14 58.0 0.35 0.60
OUTR 140801C00058500 C 08/01/14 58.5 0.30 0.55
OUTR 140801C00059000 C 08/01/14 59.0 0.20 0.45
OUTR 140801C00059500 C 08/01/14 59.5 0.20 0.40
OUTR 140801C00060000 C 08/01/14 60.0 0.10 0.35
OUTR 140801C00060500 C 08/01/14 60.5 0.10 0.30
OUTR 140801C00061000 C 08/01/14 61.0 0.10 0.25
OUTR 140801C00061500 C 08/01/14 61.5 0.10 0.25
OUTR 140801C00062000 C 08/01/14 62.0 0.05 0.25
OUTR 140801C00062500 C 08/01/14 62.5 0.05 0.25
OUTR 140801C00063000 C 08/01/14 63.0 0.00 0.25
OUTR 140801C00063500 C 08/01/14 63.5 0.00 0.25
OUTR 140801C00064000 C 08/01/14 64.0 0.00 0.20
OUTR 140801C00064500 C 08/01/14 64.5 0.00 0.20
OUTR 140801C00065000 C 08/01/14 65.0 0.00 0.20
OUTR 140801C00065500 C 08/01/14 65.5 0.00 0.20
OUTR 140801C00066000 C 08/01/14 66.0 0.00 0.15
OUTR 140801C00066500 C 08/01/14 66.5 0.00 0.20
OUTR 140801C00067000 C 08/01/14 67.0 0.00 0.15
OUTR 140801C00068000 C 08/01/14 68.0 0.00 0.15
OUTR 140801C00070000 C 08/01/14 70.0 0.00 0.15
OUTR 140801C00075000 C 08/01/14 75.0 0.00 0.10
OUTR 140801C00080000 C 08/01/14 80.0 0.00 0.15
OUTR 140801P00030000 P 08/01/14 30.0 0.00 0.15
OUTR 140801P00035000 P 08/01/14 35.0 0.00 0.15
OUTR 140801P00040000 P 08/01/14 40.0 0.00 0.10
OUTR 140801P00045000 P 08/01/14 45.0 0.05 0.25
OUTR 140801P00048000 P 08/01/14 48.0 0.25 0.55
OUTR 140801P00048500 P 08/01/14 48.5 0.35 0.55
OUTR 140801P00049000 P 08/01/14 49.0 0.45 0.70
OUTR 140801P00049500 P 08/01/14 49.5 0.55 0.80
OUTR 140801P00050000 P 08/01/14 50.0 0.65 0.90
OUTR 140801P00050500 P 08/01/14 50.5 0.75 1.05
OUTR 140801P00051000 P 08/01/14 51.0 0.90 1.10
OUTR 140801P00051500 P 08/01/14 51.5 1.05 1.35
OUTR 140801P00052000 P 08/01/14 52.0 1.20 1.50
OUTR 140801P00052500 P 08/01/14 52.5 1.40 1.70
OUTR 140801P00053000 P 08/01/14 53.0 1.60 1.90
OUTR 140801P00053500 P 08/01/14 53.5 1.80 2.15
OUTR 140801P00054000 P 08/01/14 54.0 2.05 2.40
OUTR 140801P00054500 P 08/01/14 54.5 2.30 2.70
OUTR 140801P00055000 P 08/01/14 55.0 2.55 2.95
OUTR 140801P00055500 P 08/01/14 55.5 2.80 3.50
OUTR 140801P00056000 P 08/01/14 56.0 3.20 3.80
OUTR 140801P00056500 P 08/01/14 56.5 3.50 4.20
OUTR 140801P00057000 P 08/01/14 57.0 3.90 4.80
OUTR 140801P00057500 P 08/01/14 57.5 4.30 5.10
OUTR 140801P00058000 P 08/01/14 58.0 4.60 5.60
OUTR 140801P00058500 P 08/01/14 58.5 5.10 6.00
OUTR 140801P00059000 P 08/01/14 59.0 5.30 6.40
OUTR 140801P00059500 P 08/01/14 59.5 5.90 6.90
OUTR 140801P00060000 P 08/01/14 60.0 6.40 7.30
OUTR 140801P00060500 P 08/01/14 60.5 6.80 7.70
OUTR 140801P00061000 P 08/01/14 61.0 6.00 9.60
OUTR 140801P00061500 P 08/01/14 61.5 6.40 10.00
OUTR 140801P00062000 P 08/01/14 62.0 7.20 10.40
OUTR 140801P00062500 P 08/01/14 62.5 7.80 10.80
OUTR 140801P00063000 P 08/01/14 63.0 8.10 11.50
OUTR 140801P00063500 P 08/01/14 63.5 8.60 11.80
OUTR 140801P00064000 P 08/01/14 64.0 9.60 12.30
OUTR 140801P00064500 P 08/01/14 64.5 9.50 12.80
OUTR 140801P00065000 P 08/01/14 65.0 11.10 12.20
OUTR 140801P00065500 P 08/01/14 65.5 10.30 13.80
OUTR 140801P00066000 P 08/01/14 66.0 11.00 14.30
OUTR 140801P00066500 P 08/01/14 66.5 11.50 14.80
OUTR 140801P00067000 P 08/01/14 67.0 11.80 15.30
OUTR 140801P00068000 P 08/01/14 68.0 13.60 16.30
OUTR 140801P00070000 P 08/01/14 70.0 15.80 18.20
OUTR 140801P00075000 P 08/01/14 75.0 20.60 23.20
OUTR 140801P00080000 P 08/01/14 80.0 26.00 27.90
OUTR 140808C00040000 C 08/08/14 40.0 12.90 14.10
OUTR 140808C00045000 C 08/08/14 45.0 8.10 9.30
OUTR 140808C00050000 C 08/08/14 50.0 3.90 4.90
OUTR 140808C00051000 C 08/08/14 51.0 3.50 4.10
OUTR 140808C00052000 C 08/08/14 52.0 2.80 3.40
OUTR 140808C00052500 C 08/08/14 52.5 2.65 3.10
OUTR 140808C00053000 C 08/08/14 53.0 2.25 2.70
OUTR 140808C00053500 C 08/08/14 53.5 2.15 2.40
OUTR 140808C00054000 C 08/08/14 54.0 1.80 2.15
OUTR 140808C00054500 C 08/08/14 54.5 1.50 1.95
OUTR 140808C00055000 C 08/08/14 55.0 1.40 1.65
OUTR 140808C00055500 C 08/08/14 55.5 1.15 1.45
OUTR 140808C00056000 C 08/08/14 56.0 1.00 1.30
OUTR 140808C00056500 C 08/08/14 56.5 0.85 1.15
OUTR 140808C00057000 C 08/08/14 57.0 0.75 1.00
OUTR 140808C00057500 C 08/08/14 57.5 0.60 0.90
OUTR 140808C00058000 C 08/08/14 58.0 0.55 0.75
OUTR 140808C00058500 C 08/08/14 58.5 0.45 0.65
OUTR 140808C00059000 C 08/08/14 59.0 0.35 0.60
OUTR 140808C00059500 C 08/08/14 59.5 0.30 0.50
OUTR 140808C00060000 C 08/08/14 60.0 0.20 0.45
OUTR 140808C00060500 C 08/08/14 60.5 0.15 0.40
OUTR 140808C00061000 C 08/08/14 61.0 0.15 0.30
OUTR 140808C00061500 C 08/08/14 61.5 0.10 0.30
OUTR 140808C00062000 C 08/08/14 62.0 0.05 0.30
OUTR 140808C00062500 C 08/08/14 62.5 0.05 0.30
OUTR 140808C00063000 C 08/08/14 63.0 0.05 0.25
OUTR 140808C00063500 C 08/08/14 63.5 0.00 0.25
OUTR 140808C00064000 C 08/08/14 64.0 0.00 0.25
OUTR 140808C00064500 C 08/08/14 64.5 0.00 0.25
OUTR 140808C00065000 C 08/08/14 65.0 0.00 0.20
OUTR 140808C00065500 C 08/08/14 65.5 0.00 0.20
OUTR 140808C00066000 C 08/08/14 66.0 0.00 0.20
OUTR 140808C00066500 C 08/08/14 66.5 0.00 0.20
OUTR 140808C00067000 C 08/08/14 67.0 0.00 0.20
OUTR 140808C00068000 C 08/08/14 68.0 0.00 0.15
OUTR 140808C00070000 C 08/08/14 70.0 0.00 0.15
OUTR 140808P00040000 P 08/08/14 40.0 0.05 0.25
OUTR 140808P00045000 P 08/08/14 45.0 0.20 0.40
OUTR 140808P00050000 P 08/08/14 50.0 0.85 1.10
OUTR 140808P00051000 P 08/08/14 51.0 1.10 1.35
OUTR 140808P00052000 P 08/08/14 52.0 1.40 1.65
OUTR 140808P00052500 P 08/08/14 52.5 1.60 1.85
OUTR 140808P00053000 P 08/08/14 53.0 1.80 2.10
OUTR 140808P00053500 P 08/08/14 53.5 2.05 2.35
OUTR 140808P00054000 P 08/08/14 54.0 2.30 2.55
OUTR 140808P00054500 P 08/08/14 54.5 2.55 2.85
OUTR 140808P00055000 P 08/08/14 55.0 2.75 3.10
OUTR 140808P00055500 P 08/08/14 55.5 3.10 3.70
OUTR 140808P00056000 P 08/08/14 56.0 3.40 3.80
OUTR 140808P00056500 P 08/08/14 56.5 3.60 4.50
OUTR 140808P00057000 P 08/08/14 57.0 4.10 4.90
OUTR 140808P00057500 P 08/08/14 57.5 4.50 5.30
OUTR 140808P00058000 P 08/08/14 58.0 4.80 5.70
OUTR 140808P00058500 P 08/08/14 58.5 5.20 6.10
OUTR 140808P00059000 P 08/08/14 59.0 5.60 6.60
OUTR 140808P00059500 P 08/08/14 59.5 6.10 7.00
OUTR 140808P00060000 P 08/08/14 60.0 6.50 7.20
OUTR 140808P00060500 P 08/08/14 60.5 6.90 7.90
OUTR 140808P00061000 P 08/08/14 61.0 7.40 8.60
OUTR 140808P00061500 P 08/08/14 61.5 6.70 10.10
OUTR 140808P00062000 P 08/08/14 62.0 7.40 9.90
OUTR 140808P00062500 P 08/08/14 62.5 7.50 11.10
OUTR 140808P00063000 P 08/08/14 63.0 8.10 11.40
OUTR 140808P00063500 P 08/08/14 63.5 8.50 11.80
OUTR 140808P00064000 P 08/08/14 64.0 9.00 12.30
OUTR 140808P00064500 P 08/08/14 64.5 9.50 12.80
OUTR 140808P00065000 P 08/08/14 65.0 9.90 13.30
OUTR 140808P00065500 P 08/08/14 65.5 10.70 13.80
OUTR 140808P00066000 P 08/08/14 66.0 10.80 14.30
OUTR 140808P00066500 P 08/08/14 66.5 11.30 14.80
OUTR 140808P00067000 P 08/08/14 67.0 11.80 15.30
OUTR 140808P00068000 P 08/08/14 68.0 12.80 16.30
OUTR 140808P00070000 P 08/08/14 70.0 16.10 17.30
OUTR 140816C00035000 C 08/16/14 35.0 17.00 19.40
OUTR 140816C00040000 C 08/16/14 40.0 12.80 14.10
OUTR 140816C00045000 C 08/16/14 45.0 8.40 9.20
OUTR 140816C00050000 C 08/16/14 50.0 4.20 4.90
OUTR 140816C00050500 C 08/16/14 50.5 3.80 4.50
OUTR 140816C00051000 C 08/16/14 51.0 3.60 4.20
OUTR 140816C00051500 C 08/16/14 51.5 3.10 3.80
OUTR 140816C00052000 C 08/16/14 52.0 2.90 3.50
OUTR 140816C00052500 C 08/16/14 52.5 2.70 3.20
OUTR 140816C00053000 C 08/16/14 53.0 2.30 2.90
OUTR 140816C00053500 C 08/16/14 53.5 2.25 2.55
OUTR 140816C00054000 C 08/16/14 54.0 1.90 2.35
OUTR 140816C00054500 C 08/16/14 54.5 1.80 2.05
OUTR 140816C00055000 C 08/16/14 55.0 1.45 1.85
OUTR 140816C00055500 C 08/16/14 55.5 1.25 1.65
OUTR 140816C00056000 C 08/16/14 56.0 1.10 1.45
OUTR 140816C00056500 C 08/16/14 56.5 0.95 1.30
OUTR 140816C00057000 C 08/16/14 57.0 0.85 1.15
OUTR 140816C00057500 C 08/16/14 57.5 0.70 1.00
OUTR 140816C00058000 C 08/16/14 58.0 0.65 0.90
OUTR 140816C00058500 C 08/16/14 58.5 0.60 0.80
OUTR 140816C00059000 C 08/16/14 59.0 0.50 0.70
OUTR 140816C00059500 C 08/16/14 59.5 0.35 0.60
OUTR 140816C00060000 C 08/16/14 60.0 0.35 0.55
OUTR 140816C00065000 C 08/16/14 65.0 0.00 0.20
OUTR 140816C00070000 C 08/16/14 70.0 0.00 0.15
OUTR 140816C00075000 C 08/16/14 75.0 0.00 0.10
OUTR 140816C00080000 C 08/16/14 80.0 0.00 0.05
OUTR 140816C00085000 C 08/16/14 85.0 0.00 0.05
OUTR 140816C00090000 C 08/16/14 90.0 0.00 0.05
OUTR 140816P00035000 P 08/16/14 35.0 0.00 0.10
OUTR 140816P00040000 P 08/16/14 40.0 0.05 0.25
OUTR 140816P00045000 P 08/16/14 45.0 0.30 0.45
OUTR 140816P00050000 P 08/16/14 50.0 1.05 1.20
OUTR 140816P00050500 P 08/16/14 50.5 1.10 1.45
OUTR 140816P00051000 P 08/16/14 51.0 1.25 1.60
OUTR 140816P00051500 P 08/16/14 51.5 1.40 1.80
OUTR 140816P00052000 P 08/16/14 52.0 1.55 1.95
OUTR 140816P00052500 P 08/16/14 52.5 1.75 2.20
OUTR 140816P00053000 P 08/16/14 53.0 1.95 2.45
OUTR 140816P00053500 P 08/16/14 53.5 2.15 2.70
OUTR 140816P00054000 P 08/16/14 54.0 2.40 2.90
OUTR 140816P00054500 P 08/16/14 54.5 2.70 3.30
OUTR 140816P00055000 P 08/16/14 55.0 3.00 3.50
OUTR 140816P00055500 P 08/16/14 55.5 3.30 3.90
OUTR 140816P00056000 P 08/16/14 56.0 3.60 4.30
OUTR 140816P00056500 P 08/16/14 56.5 3.90 4.70
OUTR 140816P00057000 P 08/16/14 57.0 4.20 5.10
OUTR 140816P00057500 P 08/16/14 57.5 4.60 5.40
OUTR 140816P00058000 P 08/16/14 58.0 5.00 5.80
OUTR 140816P00058500 P 08/16/14 58.5 5.40 6.20
OUTR 140816P00059000 P 08/16/14 59.0 5.80 6.70
OUTR 140816P00059500 P 08/16/14 59.5 6.20 7.10
OUTR 140816P00060000 P 08/16/14 60.0 6.60 6.90
OUTR 140816P00065000 P 08/16/14 65.0 11.20 12.40
OUTR 140816P00070000 P 08/16/14 70.0 16.10 17.30
OUTR 140816P00075000 P 08/16/14 75.0 21.00 22.50
OUTR 140816P00080000 P 08/16/14 80.0 24.80 28.30
OUTR 140816P00085000 P 08/16/14 85.0 29.80 33.30
OUTR 140816P00090000 P 08/16/14 90.0 35.70 38.30
OUTR 140822C00050000 C 08/22/14 50.0 4.30 5.00
OUTR 140822C00051000 C 08/22/14 51.0 3.70 4.30
OUTR 140822C00052000 C 08/22/14 52.0 3.10 3.70
OUTR 140822C00052500 C 08/22/14 52.5 2.85 3.30
OUTR 140822C00053000 C 08/22/14 53.0 2.45 3.10
OUTR 140822C00053500 C 08/22/14 53.5 2.25 2.80
OUTR 140822C00054000 C 08/22/14 54.0 2.00 2.50
OUTR 140822C00054500 C 08/22/14 54.5 1.75 2.25
OUTR 140822C00055000 C 08/22/14 55.0 1.60 2.05
OUTR 140822C00055500 C 08/22/14 55.5 1.40 1.85
OUTR 140822C00056000 C 08/22/14 56.0 1.20 1.65
OUTR 140822C00056500 C 08/22/14 56.5 1.10 1.45
OUTR 140822C00057000 C 08/22/14 57.0 0.95 1.30
OUTR 140822C00057500 C 08/22/14 57.5 0.80 1.15
OUTR 140822C00058000 C 08/22/14 58.0 0.75 1.00
OUTR 140822C00058500 C 08/22/14 58.5 0.60 0.90
OUTR 140822C00059000 C 08/22/14 59.0 0.50 0.80
OUTR 140822C00059500 C 08/22/14 59.5 0.45 0.75
OUTR 140822C00060000 C 08/22/14 60.0 0.40 0.65
OUTR 140822C00060500 C 08/22/14 60.5 0.30 0.55
OUTR 140822C00061000 C 08/22/14 61.0 0.20 0.50
OUTR 140822C00061500 C 08/22/14 61.5 0.15 0.45
OUTR 140822C00062000 C 08/22/14 62.0 0.10 0.40
OUTR 140822C00062500 C 08/22/14 62.5 0.20 0.40
OUTR 140822C00063000 C 08/22/14 63.0 0.10 0.30
OUTR 140822C00063500 C 08/22/14 63.5 0.10 0.30
OUTR 140822C00064000 C 08/22/14 64.0 0.05 0.30
OUTR 140822C00064500 C 08/22/14 64.5 0.05 0.25
OUTR 140822C00065000 C 08/22/14 65.0 0.05 0.25
OUTR 140822C00065500 C 08/22/14 65.5 0.00 0.25
OUTR 140822C00066000 C 08/22/14 66.0 0.00 0.20
OUTR 140822C00066500 C 08/22/14 66.5 0.00 0.20
OUTR 140822C00067000 C 08/22/14 67.0 0.00 0.20
OUTR 140822C00068000 C 08/22/14 68.0 0.00 0.20
OUTR 140822P00050000 P 08/22/14 50.0 1.10 1.45
OUTR 140822P00051000 P 08/22/14 51.0 1.40 1.80
OUTR 140822P00052000 P 08/22/14 52.0 1.70 2.15
OUTR 140822P00052500 P 08/22/14 52.5 1.90 2.40
OUTR 140822P00053000 P 08/22/14 53.0 2.15 2.60
OUTR 140822P00053500 P 08/22/14 53.5 2.35 2.85
OUTR 140822P00054000 P 08/22/14 54.0 2.55 3.20
OUTR 140822P00054500 P 08/22/14 54.5 2.80 3.50
OUTR 140822P00055000 P 08/22/14 55.0 3.10 3.80
OUTR 140822P00055500 P 08/22/14 55.5 3.40 4.10
OUTR 140822P00056000 P 08/22/14 56.0 3.70 4.50
OUTR 140822P00056500 P 08/22/14 56.5 4.10 4.80
OUTR 140822P00057000 P 08/22/14 57.0 4.30 5.20
OUTR 140822P00057500 P 08/22/14 57.5 4.70 5.60
OUTR 140822P00058000 P 08/22/14 58.0 5.10 6.00
OUTR 140822P00058500 P 08/22/14 58.5 5.40 6.40
OUTR 140822P00059000 P 08/22/14 59.0 5.90 6.80
OUTR 140822P00059500 P 08/22/14 59.5 6.30 8.20
OUTR 140822P00060000 P 08/22/14 60.0 6.70 7.70
OUTR 140822P00060500 P 08/22/14 60.5 7.10 8.10
OUTR 140822P00061000 P 08/22/14 61.0 7.60 8.60
OUTR 140822P00061500 P 08/22/14 61.5 8.00 9.00
OUTR 140822P00062000 P 08/22/14 62.0 8.40 9.80
OUTR 140822P00062500 P 08/22/14 62.5 8.80 11.20
OUTR 140822P00063000 P 08/22/14 63.0 9.30 11.50
OUTR 140822P00063500 P 08/22/14 63.5 8.60 12.00
OUTR 140822P00064000 P 08/22/14 64.0 10.30 12.50
OUTR 140822P00064500 P 08/22/14 64.5 10.60 12.90
OUTR 140822P00065000 P 08/22/14 65.0 11.20 12.50
OUTR 140822P00065500 P 08/22/14 65.5 11.60 13.90
OUTR 140822P00066000 P 08/22/14 66.0 12.20 14.40
OUTR 140822P00066500 P 08/22/14 66.5 12.60 14.90
OUTR 140822P00067000 P 08/22/14 67.0 13.00 15.40
OUTR 140822P00068000 P 08/22/14 68.0 14.20 16.30
OUTR 140829C00049000 C 08/29/14 49.0 5.00 5.90
OUTR 140829C00049500 C 08/29/14 49.5 4.70 5.50
OUTR 140829C00050000 C 08/29/14 50.0 4.30 5.20
OUTR 140829C00050500 C 08/29/14 50.5 4.20 4.80
OUTR 140829C00051000 C 08/29/14 51.0 3.70 4.50
OUTR 140829C00051500 C 08/29/14 51.5 3.40 4.10
OUTR 140829C00052000 C 08/29/14 52.0 3.30 3.80
OUTR 140829C00052500 C 08/29/14 52.5 2.90 3.50
OUTR 140829C00053000 C 08/29/14 53.0 2.55 3.20
OUTR 140829C00053500 C 08/29/14 53.5 2.35 2.90
OUTR 140829C00054000 C 08/29/14 54.0 2.15 2.65
OUTR 140829C00054500 C 08/29/14 54.5 1.90 2.40
OUTR 140829C00055000 C 08/29/14 55.0 1.75 2.15
OUTR 140829C00055500 C 08/29/14 55.5 1.55 1.95
OUTR 140829C00056000 C 08/29/14 56.0 1.35 1.75
OUTR 140829C00056500 C 08/29/14 56.5 1.25 1.60
OUTR 140829C00057000 C 08/29/14 57.0 1.05 1.40
OUTR 140829C00057500 C 08/29/14 57.5 0.95 1.25
OUTR 140829C00058000 C 08/29/14 58.0 0.80 1.15
OUTR 140829C00058500 C 08/29/14 58.5 0.70 1.05
OUTR 140829C00059000 C 08/29/14 59.0 0.60 0.90
OUTR 140829C00059500 C 08/29/14 59.5 0.55 0.80
OUTR 140829C00060000 C 08/29/14 60.0 0.45 0.70
OUTR 140829C00060500 C 08/29/14 60.5 0.40 0.65
OUTR 140829C00061000 C 08/29/14 61.0 0.35 0.60
OUTR 140829C00061500 C 08/29/14 61.5 0.30 0.50
OUTR 140829C00062000 C 08/29/14 62.0 0.25 0.45
OUTR 140829C00062500 C 08/29/14 62.5 0.20 0.40
OUTR 140829C00063000 C 08/29/14 63.0 0.20 0.40
OUTR 140829C00063500 C 08/29/14 63.5 0.15 0.35
OUTR 140829C00064000 C 08/29/14 64.0 0.15 0.30
OUTR 140829C00065000 C 08/29/14 65.0 0.10 0.20
OUTR 140829C00066000 C 08/29/14 66.0 0.05 0.25
OUTR 140829C00067000 C 08/29/14 67.0 0.05 0.20
OUTR 140829C00068000 C 08/29/14 68.0 0.00 0.20
OUTR 140829P00049000 P 08/29/14 49.0 1.00 1.30
OUTR 140829P00049500 P 08/29/14 49.5 1.10 1.45
OUTR 140829P00050000 P 08/29/14 50.0 1.25 1.60
OUTR 140829P00050500 P 08/29/14 50.5 1.40 1.75
OUTR 140829P00051000 P 08/29/14 51.0 1.55 1.95
OUTR 140829P00051500 P 08/29/14 51.5 1.70 2.10
OUTR 140829P00052000 P 08/29/14 52.0 1.90 2.35
OUTR 140829P00052500 P 08/29/14 52.5 2.10 2.55
OUTR 140829P00053000 P 08/29/14 53.0 2.30 2.85
OUTR 140829P00053500 P 08/29/14 53.5 2.55 3.10
OUTR 140829P00054000 P 08/29/14 54.0 2.75 3.30
OUTR 140829P00054500 P 08/29/14 54.5 3.00 3.60
OUTR 140829P00055000 P 08/29/14 55.0 3.30 3.90
OUTR 140829P00055500 P 08/29/14 55.5 3.60 4.20
OUTR 140829P00056000 P 08/29/14 56.0 3.90 4.60
OUTR 140829P00056500 P 08/29/14 56.5 4.20 5.00
OUTR 140829P00057000 P 08/29/14 57.0 4.60 5.30
OUTR 140829P00057500 P 08/29/14 57.5 4.90 5.70
OUTR 140829P00058000 P 08/29/14 58.0 5.30 6.10
OUTR 140829P00058500 P 08/29/14 58.5 5.60 6.50
OUTR 140829P00059000 P 08/29/14 59.0 6.00 6.90
OUTR 140829P00059500 P 08/29/14 59.5 6.40 7.30
OUTR 140829P00060000 P 08/29/14 60.0 6.80 7.80
OUTR 140829P00060500 P 08/29/14 60.5 7.30 8.20
OUTR 140829P00061000 P 08/29/14 61.0 7.70 8.60
OUTR 140829P00061500 P 08/29/14 61.5 8.10 9.10
OUTR 140829P00062000 P 08/29/14 62.0 8.60 9.50
OUTR 140829P00062500 P 08/29/14 62.5 9.00 10.00
OUTR 140829P00063000 P 08/29/14 63.0 9.50 11.60
OUTR 140829P00063500 P 08/29/14 63.5 9.80 12.10
OUTR 140829P00064000 P 08/29/14 64.0 10.40 12.50
OUTR 140829P00065000 P 08/29/14 65.0 11.30 13.50
OUTR 140829P00066000 P 08/29/14 66.0 12.20 14.50
OUTR 140829P00067000 P 08/29/14 67.0 13.20 15.40
OUTR 140829P00068000 P 08/29/14 68.0 14.20 15.40
OUTR 140905C00048500 C 09/05/14 48.5 5.50 6.40
OUTR 140905C00049000 C 09/05/14 49.0 5.20 6.00
OUTR 140905C00049500 C 09/05/14 49.5 4.80 5.60
OUTR 140905C00050000 C 09/05/14 50.0 4.60 5.30
OUTR 140905C00050500 C 09/05/14 50.5 4.20 4.90
OUTR 140905C00051000 C 09/05/14 51.0 3.80 4.60
OUTR 140905C00051500 C 09/05/14 51.5 3.50 4.20
OUTR 140905C00052000 C 09/05/14 52.0 3.30 3.90
OUTR 140905C00052500 C 09/05/14 52.5 3.00 3.70
OUTR 140905C00053000 C 09/05/14 53.0 2.80 3.40
OUTR 140905C00053500 C 09/05/14 53.5 2.45 3.10
OUTR 140905C00054000 C 09/05/14 54.0 2.25 2.80
OUTR 140905C00054500 C 09/05/14 54.5 2.15 2.55
OUTR 140905C00055000 C 09/05/14 55.0 1.90 2.35
OUTR 140905C00055500 C 09/05/14 55.5 1.65 2.15
OUTR 140905C00056000 C 09/05/14 56.0 1.55 1.95
OUTR 140905C00056500 C 09/05/14 56.5 1.40 1.75
OUTR 140905C00057000 C 09/05/14 57.0 1.20 1.60
OUTR 140905C00057500 C 09/05/14 57.5 1.05 1.40
OUTR 140905C00058000 C 09/05/14 58.0 0.90 1.25
OUTR 140905C00058500 C 09/05/14 58.5 0.80 1.10
OUTR 140905C00059000 C 09/05/14 59.0 0.70 1.05
OUTR 140905C00059500 C 09/05/14 59.5 0.60 0.90
OUTR 140905C00060000 C 09/05/14 60.0 0.60 0.80
OUTR 140905C00060500 C 09/05/14 60.5 0.45 0.75
OUTR 140905C00061000 C 09/05/14 61.0 0.40 0.65
OUTR 140905C00061500 C 09/05/14 61.5 0.35 0.60
OUTR 140905C00062000 C 09/05/14 62.0 0.30 0.50
OUTR 140905C00062500 C 09/05/14 62.5 0.25 0.45
OUTR 140905C00063000 C 09/05/14 63.0 0.20 0.40
OUTR 140905C00064000 C 09/05/14 64.0 0.15 0.35
OUTR 140905C00065000 C 09/05/14 65.0 0.10 0.30
OUTR 140905C00066000 C 09/05/14 66.0 0.05 0.30
OUTR 140905C00067000 C 09/05/14 67.0 0.05 0.20
OUTR 140905C00068000 C 09/05/14 68.0 0.05 0.20
OUTR 140905P00048500 P 09/05/14 48.5 1.00 1.25
OUTR 140905P00049000 P 09/05/14 49.0 1.15 1.35
OUTR 140905P00049500 P 09/05/14 49.5 1.25 1.60
OUTR 140905P00050000 P 09/05/14 50.0 1.40 1.70
OUTR 140905P00050500 P 09/05/14 50.5 1.50 1.90
OUTR 140905P00051000 P 09/05/14 51.0 1.70 2.05
OUTR 140905P00051500 P 09/05/14 51.5 1.85 2.25
OUTR 140905P00052000 P 09/05/14 52.0 2.05 2.50
OUTR 140905P00052500 P 09/05/14 52.5 2.25 2.65
OUTR 140905P00053000 P 09/05/14 53.0 2.45 3.00
OUTR 140905P00053500 P 09/05/14 53.5 2.65 3.20
OUTR 140905P00054000 P 09/05/14 54.0 2.90 3.40
OUTR 140905P00054500 P 09/05/14 54.5 3.20 3.70
OUTR 140905P00055000 P 09/05/14 55.0 3.40 4.10
OUTR 140905P00055500 P 09/05/14 55.5 3.70 4.30
OUTR 140905P00056000 P 09/05/14 56.0 4.00 4.70
OUTR 140905P00056500 P 09/05/14 56.5 4.30 5.10
OUTR 140905P00057000 P 09/05/14 57.0 4.70 5.50
OUTR 140905P00057500 P 09/05/14 57.5 5.00 5.80
OUTR 140905P00058000 P 09/05/14 58.0 5.40 6.20
OUTR 140905P00058500 P 09/05/14 58.5 5.70 6.60
OUTR 140905P00059000 P 09/05/14 59.0 6.10 7.00
OUTR 140905P00059500 P 09/05/14 59.5 6.50 7.40
OUTR 140905P00060000 P 09/05/14 60.0 6.90 7.80
OUTR 140905P00060500 P 09/05/14 60.5 7.30 8.40
OUTR 140905P00061000 P 09/05/14 61.0 7.80 8.70
OUTR 140905P00061500 P 09/05/14 61.5 8.20 9.20
OUTR 140905P00062000 P 09/05/14 62.0 8.60 9.60
OUTR 140905P00062500 P 09/05/14 62.5 9.10 10.10
OUTR 140905P00063000 P 09/05/14 63.0 9.50 10.60
OUTR 140905P00064000 P 09/05/14 64.0 10.40 12.60
OUTR 140905P00065000 P 09/05/14 65.0 11.40 13.50
OUTR 140905P00066000 P 09/05/14 66.0 12.20 14.50
OUTR 140905P00067000 P 09/05/14 67.0 13.30 15.40
OUTR 140905P00068000 P 09/05/14 68.0 14.20 15.50
OUTR 140920C00030000 C 09/20/14 30.0 21.90 24.60
OUTR 140920C00035000 C 09/20/14 35.0 17.30 20.40
OUTR 140920C00040000 C 09/20/14 40.0 12.10 15.40
OUTR 140920C00045000 C 09/20/14 45.0 8.50 9.40
OUTR 140920C00050000 C 09/20/14 50.0 4.80 5.40
OUTR 140920C00055000 C 09/20/14 55.0 2.20 2.55
OUTR 140920C00060000 C 09/20/14 60.0 0.80 1.00
OUTR 140920C00065000 C 09/20/14 65.0 0.20 0.40
OUTR 140920C00070000 C 09/20/14 70.0 0.05 0.20
OUTR 140920C00075000 C 09/20/14 75.0 0.00 0.15
OUTR 140920C00080000 C 09/20/14 80.0 0.00 0.10
OUTR 140920P00030000 P 09/20/14 30.0 0.00 0.10
OUTR 140920P00035000 P 09/20/14 35.0 0.05 0.20
OUTR 140920P00040000 P 09/20/14 40.0 0.20 0.40
OUTR 140920P00045000 P 09/20/14 45.0 0.65 0.85
OUTR 140920P00050000 P 09/20/14 50.0 1.65 1.95
OUTR 140920P00055000 P 09/20/14 55.0 3.80 4.30
OUTR 140920P00060000 P 09/20/14 60.0 7.30 8.10
OUTR 140920P00065000 P 09/20/14 65.0 11.50 12.80
OUTR 140920P00070000 P 09/20/14 70.0 16.30 18.50
OUTR 140920P00075000 P 09/20/14 75.0 20.10 23.40
OUTR 140920P00080000 P 09/20/14 80.0 25.00 27.80
OUTR 141018C00035000 C 10/18/14 35.0 17.70 19.00
OUTR 141018C00040000 C 10/18/14 40.0 13.00 14.60
OUTR 141018C00045000 C 10/18/14 45.0 8.80 9.70
OUTR 141018C00050000 C 10/18/14 50.0 5.20 5.90
OUTR 141018C00055000 C 10/18/14 55.0 2.60 3.10
OUTR 141018C00060000 C 10/18/14 60.0 1.20 1.45
OUTR 141018C00065000 C 10/18/14 65.0 0.45 0.65
OUTR 141018C00070000 C 10/18/14 70.0 0.15 0.30
OUTR 141018C00075000 C 10/18/14 75.0 0.05 0.25
OUTR 141018C00080000 C 10/18/14 80.0 0.00 0.15
OUTR 141018C00085000 C 10/18/14 85.0 0.00 0.10
OUTR 141018C00090000 C 10/18/14 90.0 0.00 0.05
OUTR 141018C00095000 C 10/18/14 95.0 0.00 0.05
OUTR 141018C00100000 C 10/18/14 100.0 0.00 0.05
OUTR 141018C00105000 C 10/18/14 105.0 0.00 0.05
OUTR 141018P00035000 P 10/18/14 35.0 0.15 0.30
OUTR 141018P00040000 P 10/18/14 40.0 0.40 0.60
OUTR 141018P00045000 P 10/18/14 45.0 0.95 1.15
OUTR 141018P00050000 P 10/18/14 50.0 2.15 2.45
OUTR 141018P00055000 P 10/18/14 55.0 4.40 4.90
OUTR 141018P00060000 P 10/18/14 60.0 7.70 8.50
OUTR 141018P00065000 P 10/18/14 65.0 11.90 12.90
OUTR 141018P00070000 P 10/18/14 70.0 16.60 17.90
OUTR 141018P00075000 P 10/18/14 75.0 20.80 22.90
OUTR 141018P00080000 P 10/18/14 80.0 25.10 28.20
OUTR 141018P00085000 P 10/18/14 85.0 30.30 33.30
OUTR 141018P00090000 P 10/18/14 90.0 35.00 38.40
OUTR 141018P00095000 P 10/18/14 95.0 39.90 43.40
OUTR 141018P00100000 P 10/18/14 100.0 44.90 48.40
OUTR 141018P00105000 P 10/18/14 105.0 49.90 53.40
OUTR 150117C00025000 C 01/17/15 25.0 26.90 30.10
OUTR 150117C00027500 C 01/17/15 27.5 24.40 27.80
OUTR 150117C00030000 C 01/17/15 30.0 22.80 24.20
OUTR 150117C00032500 C 01/17/15 32.5 19.90 22.20
OUTR 150117C00035000 C 01/17/15 35.0 17.80 20.40
OUTR 150117C00037500 C 01/17/15 37.5 15.60 17.20
OUTR 150117C00040000 C 01/17/15 40.0 13.50 15.00
OUTR 150117C00042500 C 01/17/15 42.5 11.40 12.60
OUTR 150117C00045000 C 01/17/15 45.0 9.90 10.60
OUTR 150117C00047500 C 01/17/15 47.5 7.70 8.80
OUTR 150117C00050000 C 01/17/15 50.0 6.60 7.30
OUTR 150117C00052500 C 01/17/15 52.5 5.10 5.80
OUTR 150117C00055000 C 01/17/15 55.0 4.20 4.60
OUTR 150117C00057500 C 01/17/15 57.5 3.30 3.70
OUTR 150117C00060000 C 01/17/15 60.0 2.35 2.80
OUTR 150117C00062500 C 01/17/15 62.5 1.75 2.15
OUTR 150117C00065000 C 01/17/15 65.0 1.25 1.60
OUTR 150117C00067500 C 01/17/15 67.5 1.05 1.25
OUTR 150117C00070000 C 01/17/15 70.0 0.75 0.95
OUTR 150117C00075000 C 01/17/15 75.0 0.40 0.55
OUTR 150117C00080000 C 01/17/15 80.0 0.15 0.35
OUTR 150117C00085000 C 01/17/15 85.0 0.05 0.25
OUTR 150117C00090000 C 01/17/15 90.0 0.00 0.20
OUTR 150117C00095000 C 01/17/15 95.0 0.00 0.15
OUTR 150117C00100000 C 01/17/15 100.0 0.00 0.25
OUTR 150117C00105000 C 01/17/15 105.0 0.00 0.20
OUTR 150117P00025000 P 01/17/15 25.0 0.10 0.30
OUTR 150117P00027500 P 01/17/15 27.5 0.15 0.30
OUTR 150117P00030000 P 01/17/15 30.0 0.20 0.30
OUTR 150117P00032500 P 01/17/15 32.5 0.35 0.55
OUTR 150117P00035000 P 01/17/15 35.0 0.50 0.75
OUTR 150117P00037500 P 01/17/15 37.5 0.70 1.05
OUTR 150117P00040000 P 01/17/15 40.0 1.00 1.30
OUTR 150117P00042500 P 01/17/15 42.5 1.45 1.80
OUTR 150117P00045000 P 01/17/15 45.0 2.00 2.45
OUTR 150117P00047500 P 01/17/15 47.5 2.70 3.20
OUTR 150117P00050000 P 01/17/15 50.0 3.60 4.10
OUTR 150117P00052500 P 01/17/15 52.5 4.70 5.30
OUTR 150117P00055000 P 01/17/15 55.0 5.90 6.70
OUTR 150117P00057500 P 01/17/15 57.5 7.50 8.20
OUTR 150117P00060000 P 01/17/15 60.0 9.20 10.00
OUTR 150117P00062500 P 01/17/15 62.5 10.60 12.30
OUTR 150117P00065000 P 01/17/15 65.0 12.60 14.10
OUTR 150117P00067500 P 01/17/15 67.5 14.70 16.50
OUTR 150117P00070000 P 01/17/15 70.0 16.90 18.80
OUTR 150117P00075000 P 01/17/15 75.0 21.90 23.50
OUTR 150117P00080000 P 01/17/15 80.0 26.10 28.40
OUTR 150117P00085000 P 01/17/15 85.0 30.60 33.40
OUTR 150117P00090000 P 01/17/15 90.0 35.40 38.40
OUTR 150117P00095000 P 01/17/15 95.0 40.40 43.80
OUTR 150117P00100000 P 01/17/15 100.0 45.20 48.80
OUTR 150117P00105000 P 01/17/15 105.0 50.30 53.70
OUTR 160115C00030000 C 01/15/16 30.0 22.40 25.50
OUTR 160115C00035000 C 01/15/16 35.0 18.00 21.80
OUTR 160115C00040000 C 01/15/16 40.0 14.30 18.00
OUTR 160115C00045000 C 01/15/16 45.0 11.70 14.50
OUTR 160115C00050000 C 01/15/16 50.0 9.30 12.10
OUTR 160115C00055000 C 01/15/16 55.0 7.10 9.50
OUTR 160115C00060000 C 01/15/16 60.0 5.30 7.50
OUTR 160115C00065000 C 01/15/16 65.0 4.00 5.90
OUTR 160115C00070000 C 01/15/16 70.0 2.85 4.50
OUTR 160115C00075000 C 01/15/16 75.0 2.35 3.60
OUTR 160115C00080000 C 01/15/16 80.0 1.75 2.75
OUTR 160115C00085000 C 01/15/16 85.0 1.30 2.20
OUTR 160115C00090000 C 01/15/16 90.0 0.90 1.70
OUTR 160115C00095000 C 01/15/16 95.0 0.65 1.85
OUTR 160115C00100000 C 01/15/16 100.0 0.35 1.45
OUTR 160115C00105000 C 01/15/16 105.0 0.25 1.30
OUTR 160115P00030000 P 01/15/16 30.0 1.15 1.70
OUTR 160115P00035000 P 01/15/16 35.0 2.00 2.85
OUTR 160115P00040000 P 01/15/16 40.0 3.30 4.30
OUTR 160115P00045000 P 01/15/16 45.0 4.90 6.30
OUTR 160115P00050000 P 01/15/16 50.0 7.00 8.70
OUTR 160115P00055000 P 01/15/16 55.0 9.60 11.60
OUTR 160115P00060000 P 01/15/16 60.0 12.60 14.90
OUTR 160115P00065000 P 01/15/16 65.0 16.00 18.40
OUTR 160115P00070000 P 01/15/16 70.0 19.70 22.30
OUTR 160115P00075000 P 01/15/16 75.0 23.60 26.50
OUTR 160115P00080000 P 01/15/16 80.0 27.80 30.80
OUTR 160115P00085000 P 01/15/16 85.0 32.20 36.40
OUTR 160115P00090000 P 01/15/16 90.0 36.80 41.00
OUTR 160115P00095000 P 01/15/16 95.0 41.40 45.90
OUTR 160115P00100000 P 01/15/16 100.0 46.20 50.50
OUTR 160115P00105000 P 01/15/16 105.0 51.00 55.10

OPRA data is delayed 15 minutes.