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 (2014-08-29)Premium Content

Outerwall Inc (OUTR)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OUTR 140905C00030000 C 09/05/14 30.0 27.20 31.20
OUTR 140905C00035000 C 09/05/14 35.0 22.00 26.20
OUTR 140905C00040000 C 09/05/14 40.0 17.20 21.20
OUTR 140905C00045000 C 09/05/14 45.0 12.10 16.10
OUTR 140905C00048500 C 09/05/14 48.5 8.90 12.70
OUTR 140905C00049000 C 09/05/14 49.0 8.30 12.20
OUTR 140905C00049500 C 09/05/14 49.5 7.70 11.70
OUTR 140905C00050000 C 09/05/14 50.0 7.20 11.20
OUTR 140905C00050500 C 09/05/14 50.5 6.70 10.70
OUTR 140905C00051000 C 09/05/14 51.0 7.20 10.20
OUTR 140905C00051500 C 09/05/14 51.5 6.80 9.40
OUTR 140905C00052000 C 09/05/14 52.0 5.70 9.30
OUTR 140905C00052500 C 09/05/14 52.5 5.20 8.50
OUTR 140905C00053000 C 09/05/14 53.0 4.90 8.30
OUTR 140905C00053500 C 09/05/14 53.5 4.40 7.80
OUTR 140905C00054000 C 09/05/14 54.0 3.50 7.20
OUTR 140905C00054500 C 09/05/14 54.5 3.50 6.90
OUTR 140905C00055000 C 09/05/14 55.0 3.50 5.90
OUTR 140905C00055500 C 09/05/14 55.5 2.40 5.80
OUTR 140905C00056000 C 09/05/14 56.0 1.95 5.40
OUTR 140905C00056500 C 09/05/14 56.5 1.60 4.50
OUTR 140905C00057000 C 09/05/14 57.0 1.15 3.70
OUTR 140905C00057500 C 09/05/14 57.5 0.70 3.30
OUTR 140905C00058000 C 09/05/14 58.0 1.30 1.50
OUTR 140905C00058500 C 09/05/14 58.5 0.95 1.25
OUTR 140905C00059000 C 09/05/14 59.0 0.70 0.95
OUTR 140905C00059500 C 09/05/14 59.5 0.50 0.65
OUTR 140905C00060000 C 09/05/14 60.0 0.35 0.50
OUTR 140905C00060500 C 09/05/14 60.5 0.20 0.30
OUTR 140905C00061000 C 09/05/14 61.0 0.15 0.30
OUTR 140905C00061500 C 09/05/14 61.5 0.10 0.25
OUTR 140905C00062000 C 09/05/14 62.0 0.05 0.20
OUTR 140905C00062500 C 09/05/14 62.5 0.00 0.25
OUTR 140905C00063000 C 09/05/14 63.0 0.00 0.25
OUTR 140905C00063500 C 09/05/14 63.5 0.00 0.25
OUTR 140905C00064000 C 09/05/14 64.0 0.00 0.25
OUTR 140905C00064500 C 09/05/14 64.5 0.00 0.25
OUTR 140905C00065000 C 09/05/14 65.0 0.00 0.25
OUTR 140905C00065500 C 09/05/14 65.5 0.00 0.25
OUTR 140905C00066000 C 09/05/14 66.0 0.00 0.25
OUTR 140905C00066500 C 09/05/14 66.5 0.00 0.20
OUTR 140905C00067000 C 09/05/14 67.0 0.00 0.20
OUTR 140905C00067500 C 09/05/14 67.5 0.00 0.20
OUTR 140905C00068000 C 09/05/14 68.0 0.00 0.25
OUTR 140905C00070000 C 09/05/14 70.0 0.00 0.20
OUTR 140905C00075000 C 09/05/14 75.0 0.00 0.15
OUTR 140905C00080000 C 09/05/14 80.0 0.00 0.15
OUTR 140905C00085000 C 09/05/14 85.0 0.00 0.15
OUTR 140905C00090000 C 09/05/14 90.0 0.00 0.15
OUTR 140905P00030000 P 09/05/14 30.0 0.00 0.15
OUTR 140905P00035000 P 09/05/14 35.0 0.00 0.15
OUTR 140905P00040000 P 09/05/14 40.0 0.00 0.25
OUTR 140905P00045000 P 09/05/14 45.0 0.00 0.25
OUTR 140905P00048500 P 09/05/14 48.5 0.00 0.35
OUTR 140905P00049000 P 09/05/14 49.0 0.00 0.35
OUTR 140905P00049500 P 09/05/14 49.5 0.00 0.50
OUTR 140905P00050000 P 09/05/14 50.0 0.00 0.15
OUTR 140905P00050500 P 09/05/14 50.5 0.00 0.25
OUTR 140905P00051000 P 09/05/14 51.0 0.00 0.35
OUTR 140905P00051500 P 09/05/14 51.5 0.00 0.60
OUTR 140905P00052000 P 09/05/14 52.0 0.00 0.30
OUTR 140905P00052500 P 09/05/14 52.5 0.00 0.20
OUTR 140905P00053000 P 09/05/14 53.0 0.00 0.60
OUTR 140905P00053500 P 09/05/14 53.5 0.00 0.30
OUTR 140905P00054000 P 09/05/14 54.0 0.00 0.50
OUTR 140905P00054500 P 09/05/14 54.5 0.00 0.60
OUTR 140905P00055000 P 09/05/14 55.0 0.00 0.25
OUTR 140905P00055500 P 09/05/14 55.5 0.00 0.65
OUTR 140905P00056000 P 09/05/14 56.0 0.00 0.50
OUTR 140905P00056500 P 09/05/14 56.5 0.00 0.35
OUTR 140905P00057000 P 09/05/14 57.0 0.20 0.35
OUTR 140905P00057500 P 09/05/14 57.5 0.25 0.45
OUTR 140905P00058000 P 09/05/14 58.0 0.40 0.55
OUTR 140905P00058500 P 09/05/14 58.5 0.45 0.75
OUTR 140905P00059000 P 09/05/14 59.0 0.80 0.95
OUTR 140905P00059500 P 09/05/14 59.5 1.00 1.25
OUTR 140905P00060000 P 09/05/14 60.0 1.35 1.60
OUTR 140905P00060500 P 09/05/14 60.5 1.40 2.05
OUTR 140905P00061000 P 09/05/14 61.0 1.70 2.70
OUTR 140905P00061500 P 09/05/14 61.5 0.50 3.90
OUTR 140905P00062000 P 09/05/14 62.0 0.90 4.30
OUTR 140905P00062500 P 09/05/14 62.5 2.10 4.80
OUTR 140905P00063000 P 09/05/14 63.0 1.80 5.50
OUTR 140905P00063500 P 09/05/14 63.5 3.00 5.70
OUTR 140905P00064000 P 09/05/14 64.0 3.20 6.20
OUTR 140905P00064500 P 09/05/14 64.5 4.10 6.60
OUTR 140905P00065000 P 09/05/14 65.0 3.90 7.60
OUTR 140905P00065500 P 09/05/14 65.5 4.40 6.90
OUTR 140905P00066000 P 09/05/14 66.0 4.90 8.60
OUTR 140905P00066500 P 09/05/14 66.5 5.50 8.80
OUTR 140905P00067000 P 09/05/14 67.0 6.30 9.20
OUTR 140905P00067500 P 09/05/14 67.5 6.80 9.70
OUTR 140905P00068000 P 09/05/14 68.0 6.80 10.60
OUTR 140905P00070000 P 09/05/14 70.0 9.00 12.90
OUTR 140905P00075000 P 09/05/14 75.0 13.80 17.90
OUTR 140905P00080000 P 09/05/14 80.0 18.90 22.90
OUTR 140905P00085000 P 09/05/14 85.0 23.90 27.90
OUTR 140905P00090000 P 09/05/14 90.0 28.80 32.60
OUTR 140912C00045000 C 09/12/14 45.0 13.60 15.10
OUTR 140912C00046000 C 09/12/14 46.0 11.30 15.20
OUTR 140912C00046500 C 09/12/14 46.5 10.80 14.70
OUTR 140912C00047000 C 09/12/14 47.0 10.30 14.20
OUTR 140912C00047500 C 09/12/14 47.5 9.80 13.80
OUTR 140912C00048000 C 09/12/14 48.0 9.30 13.30
OUTR 140912C00048500 C 09/12/14 48.5 8.80 12.80
OUTR 140912C00049000 C 09/12/14 49.0 8.30 12.30
OUTR 140912C00049500 C 09/12/14 49.5 8.30 11.60
OUTR 140912C00050000 C 09/12/14 50.0 7.50 11.30
OUTR 140912C00050500 C 09/12/14 50.5 7.50 10.40
OUTR 140912C00051000 C 09/12/14 51.0 6.70 9.90
OUTR 140912C00051500 C 09/12/14 51.5 6.50 9.40
OUTR 140912C00052000 C 09/12/14 52.0 6.00 8.90
OUTR 140912C00052500 C 09/12/14 52.5 5.50 8.40
OUTR 140912C00053000 C 09/12/14 53.0 4.60 8.30
OUTR 140912C00053500 C 09/12/14 53.5 4.50 7.40
OUTR 140912C00054000 C 09/12/14 54.0 3.70 7.10
OUTR 140912C00054500 C 09/12/14 54.5 3.60 6.50
OUTR 140912C00055000 C 09/12/14 55.0 3.00 6.50
OUTR 140912C00055500 C 09/12/14 55.5 2.70 5.30
OUTR 140912C00056000 C 09/12/14 56.0 2.40 5.60
OUTR 140912C00056500 C 09/12/14 56.5 1.85 4.70
OUTR 140912C00057000 C 09/12/14 57.0 2.15 4.00
OUTR 140912C00057500 C 09/12/14 57.5 1.95 2.60
OUTR 140912C00058000 C 09/12/14 58.0 1.65 1.85
OUTR 140912C00058500 C 09/12/14 58.5 1.35 1.55
OUTR 140912C00059000 C 09/12/14 59.0 1.10 1.30
OUTR 140912C00059500 C 09/12/14 59.5 0.85 1.05
OUTR 140912C00060000 C 09/12/14 60.0 0.70 0.85
OUTR 140912C00060500 C 09/12/14 60.5 0.50 0.65
OUTR 140912C00061000 C 09/12/14 61.0 0.40 0.55
OUTR 140912C00061500 C 09/12/14 61.5 0.30 0.45
OUTR 140912C00062000 C 09/12/14 62.0 0.20 0.45
OUTR 140912C00065000 C 09/12/14 65.0 0.00 0.25
OUTR 140912C00070000 C 09/12/14 70.0 0.00 0.25
OUTR 140912P00045000 P 09/12/14 45.0 0.00 0.25
OUTR 140912P00046000 P 09/12/14 46.0 0.00 0.50
OUTR 140912P00046500 P 09/12/14 46.5 0.00 0.50
OUTR 140912P00047000 P 09/12/14 47.0 0.00 0.25
OUTR 140912P00047500 P 09/12/14 47.5 0.00 0.25
OUTR 140912P00048000 P 09/12/14 48.0 0.00 0.25
OUTR 140912P00048500 P 09/12/14 48.5 0.00 0.25
OUTR 140912P00049000 P 09/12/14 49.0 0.00 0.25
OUTR 140912P00049500 P 09/12/14 49.5 0.00 0.25
OUTR 140912P00050000 P 09/12/14 50.0 0.00 0.15
OUTR 140912P00050500 P 09/12/14 50.5 0.00 0.25
OUTR 140912P00051000 P 09/12/14 51.0 0.00 0.25
OUTR 140912P00051500 P 09/12/14 51.5 0.00 0.80
OUTR 140912P00052000 P 09/12/14 52.0 0.00 0.80
OUTR 140912P00052500 P 09/12/14 52.5 0.00 0.80
OUTR 140912P00053000 P 09/12/14 53.0 0.05 0.50
OUTR 140912P00053500 P 09/12/14 53.5 0.00 0.50
OUTR 140912P00054000 P 09/12/14 54.0 0.00 0.35
OUTR 140912P00054500 P 09/12/14 54.5 0.00 0.85
OUTR 140912P00055000 P 09/12/14 55.0 0.00 0.95
OUTR 140912P00055500 P 09/12/14 55.5 0.05 0.65
OUTR 140912P00056000 P 09/12/14 56.0 0.00 0.60
OUTR 140912P00056500 P 09/12/14 56.5 0.40 0.85
OUTR 140912P00057000 P 09/12/14 57.0 0.40 0.85
OUTR 140912P00057500 P 09/12/14 57.5 0.60 0.80
OUTR 140912P00058000 P 09/12/14 58.0 0.80 1.00
OUTR 140912P00058500 P 09/12/14 58.5 1.00 1.20
OUTR 140912P00059000 P 09/12/14 59.0 1.15 1.40
OUTR 140912P00059500 P 09/12/14 59.5 1.45 1.70
OUTR 140912P00060000 P 09/12/14 60.0 1.70 2.00
OUTR 140912P00060500 P 09/12/14 60.5 2.00 2.35
OUTR 140912P00061000 P 09/12/14 61.0 2.15 2.80
OUTR 140912P00061500 P 09/12/14 61.5 2.40 3.40
OUTR 140912P00062000 P 09/12/14 62.0 2.75 3.80
OUTR 140912P00065000 P 09/12/14 65.0 4.60 7.10
OUTR 140912P00070000 P 09/12/14 70.0 10.40 11.50
OUTR 140920C00030000 C 09/20/14 30.0 28.30 30.80
OUTR 140920C00035000 C 09/20/14 35.0 22.40 25.90
OUTR 140920C00040000 C 09/20/14 40.0 17.30 21.10
OUTR 140920C00045000 C 09/20/14 45.0 13.50 15.30
OUTR 140920C00050000 C 09/20/14 50.0 7.80 11.30
OUTR 140920C00053500 C 09/20/14 53.5 5.30 6.50
OUTR 140920C00054000 C 09/20/14 54.0 4.90 6.10
OUTR 140920C00054500 C 09/20/14 54.5 4.40 5.50
OUTR 140920C00055000 C 09/20/14 55.0 4.00 5.00
OUTR 140920C00055500 C 09/20/14 55.5 3.60 4.80
OUTR 140920C00056000 C 09/20/14 56.0 3.20 4.40
OUTR 140920C00056500 C 09/20/14 56.5 2.90 3.60
OUTR 140920C00057000 C 09/20/14 57.0 2.55 2.95
OUTR 140920C00057500 C 09/20/14 57.5 2.25 2.55
OUTR 140920C00058000 C 09/20/14 58.0 1.90 2.15
OUTR 140920C00058500 C 09/20/14 58.5 1.65 1.85
OUTR 140920C00059000 C 09/20/14 59.0 1.40 1.60
OUTR 140920C00059500 C 09/20/14 59.5 1.15 1.35
OUTR 140920C00060000 C 09/20/14 60.0 0.95 1.15
OUTR 140920C00060500 C 09/20/14 60.5 0.80 1.00
OUTR 140920C00061000 C 09/20/14 61.0 0.65 0.80
OUTR 140920C00061500 C 09/20/14 61.5 0.50 0.70
OUTR 140920C00062000 C 09/20/14 62.0 0.45 0.60
OUTR 140920C00062500 C 09/20/14 62.5 0.30 0.50
OUTR 140920C00063000 C 09/20/14 63.0 0.20 0.60
OUTR 140920C00063500 C 09/20/14 63.5 0.20 0.50
OUTR 140920C00064000 C 09/20/14 64.0 0.10 0.40
OUTR 140920C00064500 C 09/20/14 64.5 0.10 0.40
OUTR 140920C00065000 C 09/20/14 65.0 0.15 0.40
OUTR 140920C00065500 C 09/20/14 65.5 0.05 0.35
OUTR 140920C00066000 C 09/20/14 66.0 0.00 0.30
OUTR 140920C00066500 C 09/20/14 66.5 0.00 0.25
OUTR 140920C00067000 C 09/20/14 67.0 0.00 0.25
OUTR 140920C00067500 C 09/20/14 67.5 0.00 0.25
OUTR 140920C00068000 C 09/20/14 68.0 0.00 0.25
OUTR 140920C00070000 C 09/20/14 70.0 0.00 0.20
OUTR 140920C00075000 C 09/20/14 75.0 0.00 0.10
OUTR 140920C00080000 C 09/20/14 80.0 0.00 0.10
OUTR 140920P00030000 P 09/20/14 30.0 0.00 0.05
OUTR 140920P00035000 P 09/20/14 35.0 0.00 0.10
OUTR 140920P00040000 P 09/20/14 40.0 0.00 0.10
OUTR 140920P00045000 P 09/20/14 45.0 0.00 0.15
OUTR 140920P00050000 P 09/20/14 50.0 0.05 0.15
OUTR 140920P00053500 P 09/20/14 53.5 0.20 0.40
OUTR 140920P00054000 P 09/20/14 54.0 0.20 0.50
OUTR 140920P00054500 P 09/20/14 54.5 0.25 0.50
OUTR 140920P00055000 P 09/20/14 55.0 0.25 0.50
OUTR 140920P00055500 P 09/20/14 55.5 0.45 0.60
OUTR 140920P00056000 P 09/20/14 56.0 0.50 0.70
OUTR 140920P00056500 P 09/20/14 56.5 0.60 0.80
OUTR 140920P00057000 P 09/20/14 57.0 0.70 0.95
OUTR 140920P00057500 P 09/20/14 57.5 0.90 1.10
OUTR 140920P00058000 P 09/20/14 58.0 1.05 1.30
OUTR 140920P00058500 P 09/20/14 58.5 1.20 1.50
OUTR 140920P00059000 P 09/20/14 59.0 1.45 1.75
OUTR 140920P00059500 P 09/20/14 59.5 1.70 2.00
OUTR 140920P00060000 P 09/20/14 60.0 1.95 2.30
OUTR 140920P00060500 P 09/20/14 60.5 2.30 2.65
OUTR 140920P00061000 P 09/20/14 61.0 2.50 3.10
OUTR 140920P00061500 P 09/20/14 61.5 2.75 3.50
OUTR 140920P00062000 P 09/20/14 62.0 3.10 3.90
OUTR 140920P00062500 P 09/20/14 62.5 3.30 4.40
OUTR 140920P00063000 P 09/20/14 63.0 3.90 4.80
OUTR 140920P00063500 P 09/20/14 63.5 4.10 5.30
OUTR 140920P00064000 P 09/20/14 64.0 4.50 5.70
OUTR 140920P00064500 P 09/20/14 64.5 5.20 6.20
OUTR 140920P00065000 P 09/20/14 65.0 5.50 6.70
OUTR 140920P00065500 P 09/20/14 65.5 6.10 7.20
OUTR 140920P00066000 P 09/20/14 66.0 6.60 7.70
OUTR 140920P00066500 P 09/20/14 66.5 6.90 8.10
OUTR 140920P00067000 P 09/20/14 67.0 7.50 8.60
OUTR 140920P00067500 P 09/20/14 67.5 7.60 9.10
OUTR 140920P00068000 P 09/20/14 68.0 8.10 9.60
OUTR 140920P00070000 P 09/20/14 70.0 10.10 11.60
OUTR 140920P00075000 P 09/20/14 75.0 14.10 17.60
OUTR 140920P00080000 P 09/20/14 80.0 19.90 21.90
OUTR 140926C00048000 C 09/26/14 48.0 9.40 13.40
OUTR 140926C00049000 C 09/26/14 49.0 8.50 12.30
OUTR 140926C00049500 C 09/26/14 49.5 8.10 11.80
OUTR 140926C00050000 C 09/26/14 50.0 7.70 11.40
OUTR 140926C00050500 C 09/26/14 50.5 7.50 10.40
OUTR 140926C00051000 C 09/26/14 51.0 7.00 9.90
OUTR 140926C00051500 C 09/26/14 51.5 6.50 9.50
OUTR 140926C00052000 C 09/26/14 52.0 5.70 8.80
OUTR 140926C00052500 C 09/26/14 52.5 6.10 8.60
OUTR 140926C00053000 C 09/26/14 53.0 5.10 8.00
OUTR 140926C00053500 C 09/26/14 53.5 4.40 6.50
OUTR 140926C00054000 C 09/26/14 54.0 5.00 6.90
OUTR 140926C00054500 C 09/26/14 54.5 3.40 7.30
OUTR 140926C00055000 C 09/26/14 55.0 3.00 6.20
OUTR 140926C00055500 C 09/26/14 55.5 2.85 6.20
OUTR 140926C00056000 C 09/26/14 56.0 2.45 5.80
OUTR 140926C00056500 C 09/26/14 56.5 1.85 3.80
OUTR 140926C00057000 C 09/26/14 57.0 2.80 3.30
OUTR 140926C00057500 C 09/26/14 57.5 2.40 3.20
OUTR 140926C00058000 C 09/26/14 58.0 2.15 2.40
OUTR 140926C00058500 C 09/26/14 58.5 1.85 2.30
OUTR 140926C00059000 C 09/26/14 59.0 1.60 1.85
OUTR 140926C00059500 C 09/26/14 59.5 1.40 1.60
OUTR 140926C00060000 C 09/26/14 60.0 1.20 1.40
OUTR 140926C00060500 C 09/26/14 60.5 1.00 1.30
OUTR 140926C00061000 C 09/26/14 61.0 0.85 1.30
OUTR 140926C00061500 C 09/26/14 61.5 0.75 1.10
OUTR 140926C00062000 C 09/26/14 62.0 0.60 0.95
OUTR 140926C00062500 C 09/26/14 62.5 0.50 0.85
OUTR 140926C00063000 C 09/26/14 63.0 0.45 0.85
OUTR 140926C00063500 C 09/26/14 63.5 0.30 0.75
OUTR 140926P00048000 P 09/26/14 48.0 0.00 0.35
OUTR 140926P00049000 P 09/26/14 49.0 0.00 0.50
OUTR 140926P00049500 P 09/26/14 49.5 0.00 0.50
OUTR 140926P00050000 P 09/26/14 50.0 0.00 0.65
OUTR 140926P00050500 P 09/26/14 50.5 0.05 0.35
OUTR 140926P00051000 P 09/26/14 51.0 0.05 1.10
OUTR 140926P00051500 P 09/26/14 51.5 0.00 1.15
OUTR 140926P00052000 P 09/26/14 52.0 0.15 0.55
OUTR 140926P00052500 P 09/26/14 52.5 0.05 0.80
OUTR 140926P00053000 P 09/26/14 53.0 0.10 0.60
OUTR 140926P00053500 P 09/26/14 53.5 0.15 0.65
OUTR 140926P00054000 P 09/26/14 54.0 0.25 0.70
OUTR 140926P00054500 P 09/26/14 54.5 0.40 0.75
OUTR 140926P00055000 P 09/26/14 55.0 0.45 0.80
OUTR 140926P00055500 P 09/26/14 55.5 0.60 0.85
OUTR 140926P00056000 P 09/26/14 56.0 0.65 1.00
OUTR 140926P00056500 P 09/26/14 56.5 0.75 1.10
OUTR 140926P00057000 P 09/26/14 57.0 0.95 1.40
OUTR 140926P00057500 P 09/26/14 57.5 1.00 1.60
OUTR 140926P00058000 P 09/26/14 58.0 1.25 1.55
OUTR 140926P00058500 P 09/26/14 58.5 1.40 1.80
OUTR 140926P00059000 P 09/26/14 59.0 1.65 2.05
OUTR 140926P00059500 P 09/26/14 59.5 1.90 2.30
OUTR 140926P00060000 P 09/26/14 60.0 2.30 2.60
OUTR 140926P00060500 P 09/26/14 60.5 2.50 2.95
OUTR 140926P00061000 P 09/26/14 61.0 3.00 3.30
OUTR 140926P00061500 P 09/26/14 61.5 3.00 3.80
OUTR 140926P00062000 P 09/26/14 62.0 2.40 4.40
OUTR 140926P00062500 P 09/26/14 62.5 2.30 5.70
OUTR 140926P00063000 P 09/26/14 63.0 2.50 5.10
OUTR 140926P00063500 P 09/26/14 63.5 4.30 5.40
OUTR 141003C00050000 C 10/03/14 50.0 7.70 11.40
OUTR 141003C00050500 C 10/03/14 50.5 7.90 10.10
OUTR 141003C00051000 C 10/03/14 51.0 7.80 9.20
OUTR 141003C00051500 C 10/03/14 51.5 7.20 8.70
OUTR 141003C00052000 C 10/03/14 52.0 6.70 8.20
OUTR 141003C00052500 C 10/03/14 52.5 6.50 7.90
OUTR 141003C00053000 C 10/03/14 53.0 6.00 7.20
OUTR 141003C00053500 C 10/03/14 53.5 5.40 7.00
OUTR 141003C00054000 C 10/03/14 54.0 5.20 6.50
OUTR 141003C00054500 C 10/03/14 54.5 4.60 6.40
OUTR 141003C00055000 C 10/03/14 55.0 4.20 5.90
OUTR 141003C00055500 C 10/03/14 55.5 3.90 5.20
OUTR 141003C00056000 C 10/03/14 56.0 3.50 4.40
OUTR 141003C00056500 C 10/03/14 56.5 3.30 3.70
OUTR 141003C00057000 C 10/03/14 57.0 3.00 3.30
OUTR 141003C00057500 C 10/03/14 57.5 2.65 3.00
OUTR 141003C00058000 C 10/03/14 58.0 2.40 2.65
OUTR 141003C00058500 C 10/03/14 58.5 2.10 2.40
OUTR 141003C00059000 C 10/03/14 59.0 1.85 2.10
OUTR 141003C00059500 C 10/03/14 59.5 1.60 1.85
OUTR 141003C00060000 C 10/03/14 60.0 1.40 1.65
OUTR 141003C00060500 C 10/03/14 60.5 1.20 1.45
OUTR 141003C00061000 C 10/03/14 61.0 1.05 1.25
OUTR 141003C00061500 C 10/03/14 61.5 0.90 1.10
OUTR 141003C00062000 C 10/03/14 62.0 0.75 0.95
OUTR 141003C00062500 C 10/03/14 62.5 0.65 0.85
OUTR 141003C00063000 C 10/03/14 63.0 0.55 0.70
OUTR 141003C00063500 C 10/03/14 63.5 0.45 0.70
OUTR 141003C00064000 C 10/03/14 64.0 0.35 0.85
OUTR 141003C00064500 C 10/03/14 64.5 0.30 0.75
OUTR 141003C00065000 C 10/03/14 65.0 0.25 0.70
OUTR 141003C00065500 C 10/03/14 65.5 0.25 0.65
OUTR 141003C00066000 C 10/03/14 66.0 0.15 0.60
OUTR 141003C00066500 C 10/03/14 66.5 0.10 0.55
OUTR 141003C00067000 C 10/03/14 67.0 0.05 0.50
OUTR 141003C00067500 C 10/03/14 67.5 0.05 0.50
OUTR 141003C00068000 C 10/03/14 68.0 0.05 0.30
OUTR 141003C00068500 C 10/03/14 68.5 0.00 0.25
OUTR 141003C00069000 C 10/03/14 69.0 0.00 0.35
OUTR 141003P00050000 P 10/03/14 50.0 0.20 0.45
OUTR 141003P00050500 P 10/03/14 50.5 0.15 0.45
OUTR 141003P00051000 P 10/03/14 51.0 0.15 0.55
OUTR 141003P00051500 P 10/03/14 51.5 0.25 0.55
OUTR 141003P00052000 P 10/03/14 52.0 0.30 0.60
OUTR 141003P00052500 P 10/03/14 52.5 0.20 0.65
OUTR 141003P00053000 P 10/03/14 53.0 0.25 0.70
OUTR 141003P00053500 P 10/03/14 53.5 0.55 0.70
OUTR 141003P00054000 P 10/03/14 54.0 0.50 0.85
OUTR 141003P00054500 P 10/03/14 54.5 0.65 0.85
OUTR 141003P00055000 P 10/03/14 55.0 0.80 0.95
OUTR 141003P00055500 P 10/03/14 55.5 0.85 1.05
OUTR 141003P00056000 P 10/03/14 56.0 0.90 1.20
OUTR 141003P00056500 P 10/03/14 56.5 1.05 1.35
OUTR 141003P00057000 P 10/03/14 57.0 1.25 1.50
OUTR 141003P00057500 P 10/03/14 57.5 1.45 1.65
OUTR 141003P00058000 P 10/03/14 58.0 1.55 1.85
OUTR 141003P00058500 P 10/03/14 58.5 1.70 2.10
OUTR 141003P00059000 P 10/03/14 59.0 1.95 2.30
OUTR 141003P00059500 P 10/03/14 59.5 2.15 2.60
OUTR 141003P00060000 P 10/03/14 60.0 2.50 2.90
OUTR 141003P00060500 P 10/03/14 60.5 2.55 3.20
OUTR 141003P00061000 P 10/03/14 61.0 3.20 3.60
OUTR 141003P00061500 P 10/03/14 61.5 3.30 3.90
OUTR 141003P00062000 P 10/03/14 62.0 3.40 4.30
OUTR 141003P00062500 P 10/03/14 62.5 3.70 4.70
OUTR 141003P00063000 P 10/03/14 63.0 4.10 5.40
OUTR 141003P00063500 P 10/03/14 63.5 4.30 5.70
OUTR 141003P00064000 P 10/03/14 64.0 4.80 6.20
OUTR 141003P00064500 P 10/03/14 64.5 5.20 6.80
OUTR 141003P00065000 P 10/03/14 65.0 5.60 6.90
OUTR 141003P00065500 P 10/03/14 65.5 5.50 7.90
OUTR 141003P00066000 P 10/03/14 66.0 6.50 7.80
OUTR 141003P00066500 P 10/03/14 66.5 6.80 8.60
OUTR 141003P00067000 P 10/03/14 67.0 7.40 8.90
OUTR 141003P00067500 P 10/03/14 67.5 7.40 10.00
OUTR 141003P00068000 P 10/03/14 68.0 7.80 9.90
OUTR 141003P00068500 P 10/03/14 68.5 7.70 11.20
OUTR 141003P00069000 P 10/03/14 69.0 8.10 11.70
OUTR 141010C00052000 C 10/10/14 52.0 6.00 9.70
OUTR 141010C00053000 C 10/10/14 53.0 5.10 8.80
OUTR 141010C00053500 C 10/10/14 53.5 4.90 7.80
OUTR 141010C00054000 C 10/10/14 54.0 4.50 7.40
OUTR 141010C00054500 C 10/10/14 54.5 4.70 7.20
OUTR 141010C00055000 C 10/10/14 55.0 3.50 7.20
OUTR 141010C00055500 C 10/10/14 55.5 4.20 6.00
OUTR 141010C00056000 C 10/10/14 56.0 3.90 5.30
OUTR 141010C00056500 C 10/10/14 56.5 3.50 5.90
OUTR 141010C00057000 C 10/10/14 57.0 3.20 3.70
OUTR 141010C00057500 C 10/10/14 57.5 2.90 3.40
OUTR 141010C00058000 C 10/10/14 58.0 2.60 3.20
OUTR 141010C00058500 C 10/10/14 58.5 2.25 2.75
OUTR 141010C00059000 C 10/10/14 59.0 2.05 2.45
OUTR 141010C00059500 C 10/10/14 59.5 1.70 2.20
OUTR 141010C00060000 C 10/10/14 60.0 1.65 2.00
OUTR 141010C00060500 C 10/10/14 60.5 1.25 2.55
OUTR 141010C00061000 C 10/10/14 61.0 1.20 2.55
OUTR 141010C00061500 C 10/10/14 61.5 1.05 2.80
OUTR 141010C00062000 C 10/10/14 62.0 0.80 2.40
OUTR 141010C00062500 C 10/10/14 62.5 0.75 2.60
OUTR 141010C00063000 C 10/10/14 63.0 0.65 2.50
OUTR 141010C00063500 C 10/10/14 63.5 0.00 2.40
OUTR 141010C00064000 C 10/10/14 64.0 0.00 2.30
OUTR 141010C00064500 C 10/10/14 64.5 0.00 1.15
OUTR 141010C00065000 C 10/10/14 65.0 0.00 0.75
OUTR 141010C00065500 C 10/10/14 65.5 0.00 2.05
OUTR 141010C00066000 C 10/10/14 66.0 0.05 1.15
OUTR 141010C00066500 C 10/10/14 66.5 0.00 0.65
OUTR 141010C00067000 C 10/10/14 67.0 0.00 1.90
OUTR 141010C00067500 C 10/10/14 67.5 0.00 1.75
OUTR 141010C00068000 C 10/10/14 68.0 0.00 1.75
OUTR 141010C00069000 C 10/10/14 69.0 0.00 0.85
OUTR 141010P00052000 P 10/10/14 52.0 0.00 1.20
OUTR 141010P00053000 P 10/10/14 53.0 0.40 2.40
OUTR 141010P00053500 P 10/10/14 53.5 0.45 1.95
OUTR 141010P00054000 P 10/10/14 54.0 0.50 1.65
OUTR 141010P00054500 P 10/10/14 54.5 0.00 2.60
OUTR 141010P00055000 P 10/10/14 55.0 0.45 1.30
OUTR 141010P00055500 P 10/10/14 55.5 0.80 1.60
OUTR 141010P00056000 P 10/10/14 56.0 0.85 1.85
OUTR 141010P00056500 P 10/10/14 56.5 0.90 2.30
OUTR 141010P00057000 P 10/10/14 57.0 1.40 1.80
OUTR 141010P00057500 P 10/10/14 57.5 1.60 2.00
OUTR 141010P00058000 P 10/10/14 58.0 1.60 2.20
OUTR 141010P00058500 P 10/10/14 58.5 1.95 2.30
OUTR 141010P00059000 P 10/10/14 59.0 2.00 2.70
OUTR 141010P00059500 P 10/10/14 59.5 2.40 2.95
OUTR 141010P00060000 P 10/10/14 60.0 2.45 3.10
OUTR 141010P00060500 P 10/10/14 60.5 2.85 3.80
OUTR 141010P00061000 P 10/10/14 61.0 3.10 4.90
OUTR 141010P00061500 P 10/10/14 61.5 3.20 5.30
OUTR 141010P00062000 P 10/10/14 62.0 2.50 5.60
OUTR 141010P00062500 P 10/10/14 62.5 2.50 6.00
OUTR 141010P00063000 P 10/10/14 63.0 2.90 6.40
OUTR 141010P00063500 P 10/10/14 63.5 3.30 6.80
OUTR 141010P00064000 P 10/10/14 64.0 3.70 7.20
OUTR 141010P00064500 P 10/10/14 64.5 4.10 7.60
OUTR 141010P00065000 P 10/10/14 65.0 4.50 8.00
OUTR 141010P00065500 P 10/10/14 65.5 5.00 8.50
OUTR 141010P00066000 P 10/10/14 66.0 5.40 8.90
OUTR 141010P00066500 P 10/10/14 66.5 5.80 9.40
OUTR 141010P00067000 P 10/10/14 67.0 6.30 9.90
OUTR 141010P00067500 P 10/10/14 67.5 6.80 10.30
OUTR 141010P00068000 P 10/10/14 68.0 7.20 10.90
OUTR 141010P00069000 P 10/10/14 69.0 8.30 11.80
OUTR 141018C00035000 C 10/18/14 35.0 22.40 26.20
OUTR 141018C00040000 C 10/18/14 40.0 17.40 21.30
OUTR 141018C00045000 C 10/18/14 45.0 12.50 16.30
OUTR 141018C00050000 C 10/18/14 50.0 8.00 11.40
OUTR 141018C00055000 C 10/18/14 55.0 4.80 5.70
OUTR 141018C00060000 C 10/18/14 60.0 1.90 2.10
OUTR 141018C00065000 C 10/18/14 65.0 0.50 0.75
OUTR 141018C00070000 C 10/18/14 70.0 0.15 0.40
OUTR 141018C00075000 C 10/18/14 75.0 0.05 0.20
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 0.10
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 0.00 0.15
OUTR 141018P00040000 P 10/18/14 40.0 0.05 0.15
OUTR 141018P00045000 P 10/18/14 45.0 0.05 0.35
OUTR 141018P00050000 P 10/18/14 50.0 0.45 0.55
OUTR 141018P00055000 P 10/18/14 55.0 1.15 1.40
OUTR 141018P00060000 P 10/18/14 60.0 3.00 3.40
OUTR 141018P00065000 P 10/18/14 65.0 6.30 7.10
OUTR 141018P00070000 P 10/18/14 70.0 9.30 12.90
OUTR 141018P00075000 P 10/18/14 75.0 14.10 17.40
OUTR 141018P00080000 P 10/18/14 80.0 19.10 22.80
OUTR 141018P00085000 P 10/18/14 85.0 24.10 27.80
OUTR 141018P00090000 P 10/18/14 90.0 29.10 32.60
OUTR 141018P00095000 P 10/18/14 95.0 34.00 37.90
OUTR 141018P00100000 P 10/18/14 100.0 39.20 42.80
OUTR 141018P00105000 P 10/18/14 105.0 44.00 48.10
OUTR 150117C00025000 C 01/17/15 25.0 32.70 36.20
OUTR 150117C00027500 C 01/17/15 27.5 30.20 33.80
OUTR 150117C00030000 C 01/17/15 30.0 27.70 31.20
OUTR 150117C00032500 C 01/17/15 32.5 24.80 28.70
OUTR 150117C00035000 C 01/17/15 35.0 22.50 25.80
OUTR 150117C00037500 C 01/17/15 37.5 20.30 23.70
OUTR 150117C00040000 C 01/17/15 40.0 17.60 21.40
OUTR 150117C00042500 C 01/17/15 42.5 16.20 18.90
OUTR 150117C00045000 C 01/17/15 45.0 14.10 16.00
OUTR 150117C00047500 C 01/17/15 47.5 12.00 13.60
OUTR 150117C00050000 C 01/17/15 50.0 10.00 11.10
OUTR 150117C00052500 C 01/17/15 52.5 8.20 9.30
OUTR 150117C00055000 C 01/17/15 55.0 6.50 7.50
OUTR 150117C00057500 C 01/17/15 57.5 5.20 5.70
OUTR 150117C00060000 C 01/17/15 60.0 4.00 4.50
OUTR 150117C00062500 C 01/17/15 62.5 3.00 3.40
OUTR 150117C00065000 C 01/17/15 65.0 2.25 2.60
OUTR 150117C00067500 C 01/17/15 67.5 1.60 2.10
OUTR 150117C00070000 C 01/17/15 70.0 1.20 1.60
OUTR 150117C00075000 C 01/17/15 75.0 0.55 1.00
OUTR 150117C00080000 C 01/17/15 80.0 0.30 0.55
OUTR 150117C00085000 C 01/17/15 85.0 0.05 0.50
OUTR 150117C00090000 C 01/17/15 90.0 0.00 0.25
OUTR 150117C00095000 C 01/17/15 95.0 0.00 0.25
OUTR 150117C00100000 C 01/17/15 100.0 0.00 0.25
OUTR 150117C00105000 C 01/17/15 105.0 0.00 0.15
OUTR 150117P00025000 P 01/17/15 25.0 0.00 0.25
OUTR 150117P00027500 P 01/17/15 27.5 0.00 0.30
OUTR 150117P00030000 P 01/17/15 30.0 0.05 0.40
OUTR 150117P00032500 P 01/17/15 32.5 0.15 0.45
OUTR 150117P00035000 P 01/17/15 35.0 0.15 0.35
OUTR 150117P00037500 P 01/17/15 37.5 0.00 0.50
OUTR 150117P00040000 P 01/17/15 40.0 0.45 0.60
OUTR 150117P00042500 P 01/17/15 42.5 0.40 0.90
OUTR 150117P00045000 P 01/17/15 45.0 0.65 1.15
OUTR 150117P00047500 P 01/17/15 47.5 1.05 1.55
OUTR 150117P00050000 P 01/17/15 50.0 1.55 1.95
OUTR 150117P00052500 P 01/17/15 52.5 2.15 2.65
OUTR 150117P00055000 P 01/17/15 55.0 2.95 3.50
OUTR 150117P00057500 P 01/17/15 57.5 4.00 4.50
OUTR 150117P00060000 P 01/17/15 60.0 5.10 5.70
OUTR 150117P00062500 P 01/17/15 62.5 6.60 7.30
OUTR 150117P00065000 P 01/17/15 65.0 8.10 9.20
OUTR 150117P00067500 P 01/17/15 67.5 10.10 11.30
OUTR 150117P00070000 P 01/17/15 70.0 11.70 13.30
OUTR 150117P00075000 P 01/17/15 75.0 15.80 17.80
OUTR 150117P00080000 P 01/17/15 80.0 21.00 22.50
OUTR 150117P00085000 P 01/17/15 85.0 24.70 28.00
OUTR 150117P00090000 P 01/17/15 90.0 29.50 33.10
OUTR 150117P00095000 P 01/17/15 95.0 34.50 38.10
OUTR 150117P00100000 P 01/17/15 100.0 39.40 43.30
OUTR 150117P00105000 P 01/17/15 105.0 44.70 47.90
OUTR 150417C00030000 C 04/17/15 30.0 27.00 31.20
OUTR 150417C00035000 C 04/17/15 35.0 22.20 26.40
OUTR 150417C00040000 C 04/17/15 40.0 18.90 20.60
OUTR 150417C00045000 C 04/17/15 45.0 14.30 16.60
OUTR 150417C00050000 C 04/17/15 50.0 10.90 12.10
OUTR 150417C00055000 C 04/17/15 55.0 7.60 9.20
OUTR 150417C00060000 C 04/17/15 60.0 5.30 6.10
OUTR 150417C00065000 C 04/17/15 65.0 3.30 4.10
OUTR 150417C00070000 C 04/17/15 70.0 1.40 3.60
OUTR 150417C00075000 C 04/17/15 75.0 0.60 1.90
OUTR 150417C00080000 C 04/17/15 80.0 0.00 2.35
OUTR 150417C00085000 C 04/17/15 85.0 0.00 1.65
OUTR 150417C00090000 C 04/17/15 90.0 0.00 1.15
OUTR 150417P00030000 P 04/17/15 30.0 0.00 0.90
OUTR 150417P00035000 P 04/17/15 35.0 0.00 0.90
OUTR 150417P00040000 P 04/17/15 40.0 0.50 1.35
OUTR 150417P00045000 P 04/17/15 45.0 0.65 2.30
OUTR 150417P00050000 P 04/17/15 50.0 2.50 3.30
OUTR 150417P00055000 P 04/17/15 55.0 4.40 5.20
OUTR 150417P00060000 P 04/17/15 60.0 5.60 8.10
OUTR 150417P00065000 P 04/17/15 65.0 9.00 11.70
OUTR 150417P00070000 P 04/17/15 70.0 13.00 16.20
OUTR 150417P00075000 P 04/17/15 75.0 16.90 20.30
OUTR 150417P00080000 P 04/17/15 80.0 21.00 24.10
OUTR 150417P00085000 P 04/17/15 85.0 25.70 28.70
OUTR 150417P00090000 P 04/17/15 90.0 30.20 34.00
OUTR 160115C00030000 C 01/15/16 30.0 27.10 31.40
OUTR 160115C00035000 C 01/15/16 35.0 22.50 26.90
OUTR 160115C00040000 C 01/15/16 40.0 18.20 22.90
OUTR 160115C00045000 C 01/15/16 45.0 14.50 19.00
OUTR 160115C00050000 C 01/15/16 50.0 11.50 15.90
OUTR 160115C00055000 C 01/15/16 55.0 9.00 13.30
OUTR 160115C00060000 C 01/15/16 60.0 7.00 10.80
OUTR 160115C00065000 C 01/15/16 65.0 4.50 9.00
OUTR 160115C00070000 C 01/15/16 70.0 3.00 7.50
OUTR 160115C00075000 C 01/15/16 75.0 2.00 6.40
OUTR 160115C00080000 C 01/15/16 80.0 1.00 5.50
OUTR 160115C00085000 C 01/15/16 85.0 0.00 4.90
OUTR 160115C00090000 C 01/15/16 90.0 0.00 2.35
OUTR 160115C00095000 C 01/15/16 95.0 0.00 3.20
OUTR 160115C00100000 C 01/15/16 100.0 0.00 2.60
OUTR 160115C00105000 C 01/15/16 105.0 0.00 2.15
OUTR 160115P00030000 P 01/15/16 30.0 0.50 1.25
OUTR 160115P00035000 P 01/15/16 35.0 0.25 3.20
OUTR 160115P00040000 P 01/15/16 40.0 0.80 4.60
OUTR 160115P00045000 P 01/15/16 45.0 2.45 6.40
OUTR 160115P00050000 P 01/15/16 50.0 3.20 6.30
OUTR 160115P00055000 P 01/15/16 55.0 6.00 10.40
OUTR 160115P00060000 P 01/15/16 60.0 8.70 12.70
OUTR 160115P00065000 P 01/15/16 65.0 11.50 16.00
OUTR 160115P00070000 P 01/15/16 70.0 15.10 19.80
OUTR 160115P00075000 P 01/15/16 75.0 19.00 23.50
OUTR 160115P00080000 P 01/15/16 80.0 23.00 27.50
OUTR 160115P00085000 P 01/15/16 85.0 27.10 31.80
OUTR 160115P00090000 P 01/15/16 90.0 31.60 36.00
OUTR 160115P00095000 P 01/15/16 95.0 37.20 40.50
OUTR 160115P00100000 P 01/15/16 100.0 41.00 45.50
OUTR 160115P00105000 P 01/15/16 105.0 46.50 49.70

OPRA data is delayed 15 minutes.