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 (2016-08-12)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 160930C00006000 C 09/30/16 6.0 7.60 8.90
P 160930C00006500 C 09/30/16 6.5 6.35 9.75
P 160930C00007000 C 09/30/16 7.0 6.35 8.20
P 160930C00007500 C 09/30/16 7.5 5.85 7.70
P 160930C00008000 C 09/30/16 8.0 5.35 7.20
P 160930C00008500 C 09/30/16 8.5 4.85 6.70
P 160930C00009000 C 09/30/16 9.0 4.35 6.15
P 160930C00009500 C 09/30/16 9.5 3.85 5.70
P 160930C00010000 C 09/30/16 10.0 3.45 5.05
P 160930C00010500 C 09/30/16 10.5 3.00 4.75
P 160930C00011000 C 09/30/16 11.0 2.74 4.00
P 160930C00011500 C 09/30/16 11.5 2.26 3.00
P 160930C00012000 C 09/30/16 12.0 1.81 2.85
P 160930C00012500 C 09/30/16 12.5 1.48 1.64
P 160930C00013000 C 09/30/16 13.0 1.08 1.16
P 160930C00013500 C 09/30/16 13.5 0.64 0.79
P 160930C00014000 C 09/30/16 14.0 0.36 0.44
P 160930C00014500 C 09/30/16 14.5 0.16 0.18
P 160930C00015000 C 09/30/16 15.0 0.06 0.12
P 160930C00015500 C 09/30/16 15.5 0.02 0.05
P 160930C00016000 C 09/30/16 16.0 0.00 0.08
P 160930C00016500 C 09/30/16 16.5 0.00 0.11
P 160930C00017000 C 09/30/16 17.0 0.00 0.11
P 160930C00017500 C 09/30/16 17.5 0.00 0.11
P 160930C00018000 C 09/30/16 18.0 0.00 0.30
P 160930C00018500 C 09/30/16 18.5 0.00 0.11
P 160930C00019000 C 09/30/16 19.0 0.00 0.10
P 160930C00019500 C 09/30/16 19.5 0.00 0.40
P 160930C00020000 C 09/30/16 20.0 0.00 0.38
P 160930C00020500 C 09/30/16 20.5 0.00 0.50
P 160930C00021000 C 09/30/16 21.0 0.00 0.50
P 160930C00021500 C 09/30/16 21.5 0.00 0.50
P 160930C00022000 C 09/30/16 22.0 0.00 0.50
P 160930C00022500 C 09/30/16 22.5 0.00 0.50
P 160930C00023000 C 09/30/16 23.0 0.00 0.50
P 160930C00023500 C 09/30/16 23.5 0.00 0.50
P 160930C00024000 C 09/30/16 24.0 0.00 0.50
P 160930C00024500 C 09/30/16 24.5 0.00 0.50
P 160930P00006000 P 09/30/16 6.0 0.00 0.08
P 160930P00006500 P 09/30/16 6.5 0.00 0.08
P 160930P00007000 P 09/30/16 7.0 0.00 0.08
P 160930P00007500 P 09/30/16 7.5 0.00 0.08
P 160930P00008000 P 09/30/16 8.0 0.00 0.50
P 160930P00008500 P 09/30/16 8.5 0.00 0.50
P 160930P00009000 P 09/30/16 9.0 0.00 0.50
P 160930P00009500 P 09/30/16 9.5 0.00 0.50
P 160930P00010000 P 09/30/16 10.0 0.00 0.50
P 160930P00010500 P 09/30/16 10.5 0.00 0.50
P 160930P00011000 P 09/30/16 11.0 0.00 0.13
P 160930P00011500 P 09/30/16 11.5 0.00 0.06
P 160930P00012000 P 09/30/16 12.0 0.00 0.03
P 160930P00012500 P 09/30/16 12.5 0.00 0.04
P 160930P00013000 P 09/30/16 13.0 0.04 0.08
P 160930P00013500 P 09/30/16 13.5 0.11 0.17
P 160930P00014000 P 09/30/16 14.0 0.27 0.34
P 160930P00014500 P 09/30/16 14.5 0.52 0.60
P 160930P00015000 P 09/30/16 15.0 0.91 1.02
P 160930P00015500 P 09/30/16 15.5 1.34 1.49
P 160930P00016000 P 09/30/16 16.0 1.79 1.97
P 160930P00016500 P 09/30/16 16.5 1.88 2.76
P 160930P00017000 P 09/30/16 17.0 2.33 3.30
P 160930P00017500 P 09/30/16 17.5 2.64 4.15
P 160930P00018000 P 09/30/16 18.0 3.10 4.55
P 160930P00018500 P 09/30/16 18.5 3.35 5.15
P 160930P00019000 P 09/30/16 19.0 3.85 5.55
P 160930P00019500 P 09/30/16 19.5 4.30 6.15
P 160930P00020000 P 09/30/16 20.0 5.15 6.55
P 160930P00020500 P 09/30/16 20.5 5.30 7.15
P 160930P00021000 P 09/30/16 21.0 5.75 7.65
P 160930P00021500 P 09/30/16 21.5 6.15 8.15
P 160930P00022000 P 09/30/16 22.0 5.90 9.05
P 160930P00022500 P 09/30/16 22.5 6.40 9.55
P 160930P00023000 P 09/30/16 23.0 7.35 10.20
P 160930P00023500 P 09/30/16 23.5 7.40 10.55
P 160930P00024000 P 09/30/16 24.0 7.90 11.05
P 160930P00024500 P 09/30/16 24.5 9.70 10.95
P 161007C00006500 C 10/07/16 6.5 7.35 8.05
P 161007C00007000 C 10/07/16 7.0 5.10 9.30
P 161007C00007500 C 10/07/16 7.5 4.55 8.80
P 161007C00008000 C 10/07/16 8.0 4.10 8.30
P 161007C00008500 C 10/07/16 8.5 3.55 7.85
P 161007C00009000 C 10/07/16 9.0 3.30 7.20
P 161007C00009500 C 10/07/16 9.5 4.10 6.55
P 161007C00010000 C 10/07/16 10.0 4.00 4.55
P 161007C00010500 C 10/07/16 10.5 1.99 6.00
P 161007C00011000 C 10/07/16 11.0 2.65 5.00
P 161007C00011500 C 10/07/16 11.5 2.11 4.75
P 161007C00012000 C 10/07/16 12.0 0.81 4.25
P 161007C00012500 C 10/07/16 12.5 1.58 1.75
P 161007C00013000 C 10/07/16 13.0 1.16 1.30
P 161007C00013500 C 10/07/16 13.5 0.77 0.90
P 161007C00014000 C 10/07/16 14.0 0.46 0.56
P 161007C00014500 C 10/07/16 14.5 0.25 0.35
P 161007C00015000 C 10/07/16 15.0 0.13 0.23
P 161007C00015500 C 10/07/16 15.5 0.07 0.14
P 161007C00016000 C 10/07/16 16.0 0.01 0.09
P 161007C00016500 C 10/07/16 16.5 0.00 0.25
P 161007C00017000 C 10/07/16 17.0 0.00 0.25
P 161007C00017500 C 10/07/16 17.5 0.00 0.25
P 161007C00018000 C 10/07/16 18.0 0.00 0.25
P 161007C00018500 C 10/07/16 18.5 0.00 0.25
P 161007C00019000 C 10/07/16 19.0 0.00 0.25
P 161007C00019500 C 10/07/16 19.5 0.00 0.25
P 161007C00020000 C 10/07/16 20.0 0.00 1.68
P 161007C00020500 C 10/07/16 20.5 0.00 2.13
P 161007C00021000 C 10/07/16 21.0 0.00 2.13
P 161007C00021500 C 10/07/16 21.5 0.00 2.13
P 161007C00022000 C 10/07/16 22.0 0.00 2.13
P 161007C00022500 C 10/07/16 22.5 0.00 2.13
P 161007C00023000 C 10/07/16 23.0 0.00 2.13
P 161007C00023500 C 10/07/16 23.5 0.00 2.13
P 161007C00024000 C 10/07/16 24.0 0.00 2.13
P 161007C00024500 C 10/07/16 24.5 0.00 0.45
P 161007P00006500 P 10/07/16 6.5 0.00 0.32
P 161007P00007000 P 10/07/16 7.0 0.00 2.13
P 161007P00007500 P 10/07/16 7.5 0.00 2.13
P 161007P00008000 P 10/07/16 8.0 0.00 2.13
P 161007P00008500 P 10/07/16 8.5 0.00 2.13
P 161007P00009000 P 10/07/16 9.0 0.00 2.13
P 161007P00009500 P 10/07/16 9.5 0.00 2.13
P 161007P00010000 P 10/07/16 10.0 0.00 0.31
P 161007P00010500 P 10/07/16 10.5 0.00 0.25
P 161007P00011000 P 10/07/16 11.0 0.00 0.16
P 161007P00011500 P 10/07/16 11.5 0.00 0.25
P 161007P00012000 P 10/07/16 12.0 0.00 0.15
P 161007P00012500 P 10/07/16 12.5 0.03 0.20
P 161007P00013000 P 10/07/16 13.0 0.10 0.15
P 161007P00013500 P 10/07/16 13.5 0.19 0.27
P 161007P00014000 P 10/07/16 14.0 0.38 0.48
P 161007P00014500 P 10/07/16 14.5 0.65 0.77
P 161007P00015000 P 10/07/16 15.0 1.01 1.17
P 161007P00015500 P 10/07/16 15.5 1.41 1.57
P 161007P00016000 P 10/07/16 16.0 1.70 2.08
P 161007P00016500 P 10/07/16 16.5 1.12 2.86
P 161007P00017000 P 10/07/16 17.0 1.62 3.35
P 161007P00017500 P 10/07/16 17.5 2.06 3.80
P 161007P00018000 P 10/07/16 18.0 2.55 4.35
P 161007P00018500 P 10/07/16 18.5 3.05 5.45
P 161007P00019000 P 10/07/16 19.0 2.73 6.65
P 161007P00019500 P 10/07/16 19.5 3.05 7.40
P 161007P00020000 P 10/07/16 20.0 4.50 7.55
P 161007P00020500 P 10/07/16 20.5 4.05 8.40
P 161007P00021000 P 10/07/16 21.0 4.55 8.95
P 161007P00021500 P 10/07/16 21.5 5.05 9.40
P 161007P00022000 P 10/07/16 22.0 5.65 10.00
P 161007P00022500 P 10/07/16 22.5 6.05 10.50
P 161007P00023000 P 10/07/16 23.0 6.50 11.00
P 161007P00023500 P 10/07/16 23.5 7.05 11.30
P 161007P00024000 P 10/07/16 24.0 7.50 11.95
P 161007P00024500 P 10/07/16 24.5 9.95 10.70
P 161014C00007000 C 10/14/16 7.0 6.85 7.55
P 161014C00007500 C 10/14/16 7.5 4.70 8.80
P 161014C00008000 C 10/14/16 8.0 4.10 8.35
P 161014C00008500 C 10/14/16 8.5 3.70 7.80
P 161014C00009000 C 10/14/16 9.0 3.10 7.45
P 161014C00009500 C 10/14/16 9.5 2.99 6.95
P 161014C00010000 C 10/14/16 10.0 3.85 5.50
P 161014C00010500 C 10/14/16 10.5 3.20 5.00
P 161014C00011000 C 10/14/16 11.0 2.46 5.25
P 161014C00011500 C 10/14/16 11.5 2.16 4.00
P 161014C00012000 C 10/14/16 12.0 1.85 2.71
P 161014C00012500 C 10/14/16 12.5 1.63 1.80
P 161014C00013000 C 10/14/16 13.0 1.20 1.37
P 161014C00013500 C 10/14/16 13.5 0.88 1.01
P 161014C00014000 C 10/14/16 14.0 0.55 0.69
P 161014C00014500 C 10/14/16 14.5 0.36 0.44
P 161014C00015000 C 10/14/16 15.0 0.25 0.28
P 161014C00015500 C 10/14/16 15.5 0.13 0.18
P 161014C00016000 C 10/14/16 16.0 0.06 0.14
P 161014C00016500 C 10/14/16 16.5 0.04 0.13
P 161014C00017000 C 10/14/16 17.0 0.00 0.11
P 161014C00017500 C 10/14/16 17.5 0.00 0.16
P 161014C00018000 C 10/14/16 18.0 0.00 0.25
P 161014C00018500 C 10/14/16 18.5 0.00 0.25
P 161014C00019000 C 10/14/16 19.0 0.00 0.25
P 161014C00019500 C 10/14/16 19.5 0.00 0.25
P 161014C00020000 C 10/14/16 20.0 0.00 0.25
P 161014C00020500 C 10/14/16 20.5 0.00 0.25
P 161014C00021000 C 10/14/16 21.0 0.00 0.08
P 161014C00021500 C 10/14/16 21.5 0.00 2.13
P 161014C00022000 C 10/14/16 22.0 0.00 2.13
P 161014C00022500 C 10/14/16 22.5 0.00 2.13
P 161014C00023000 C 10/14/16 23.0 0.00 2.13
P 161014C00023500 C 10/14/16 23.5 0.00 2.13
P 161014C00024000 C 10/14/16 24.0 0.00 2.13
P 161014C00024500 C 10/14/16 24.5 0.00 0.50
P 161014P00007000 P 10/14/16 7.0 0.00 0.50
P 161014P00007500 P 10/14/16 7.5 0.00 2.12
P 161014P00008000 P 10/14/16 8.0 0.00 2.13
P 161014P00008500 P 10/14/16 8.5 0.00 2.13
P 161014P00009000 P 10/14/16 9.0 0.00 2.13
P 161014P00009500 P 10/14/16 9.5 0.00 0.25
P 161014P00010000 P 10/14/16 10.0 0.00 0.25
P 161014P00010500 P 10/14/16 10.5 0.00 0.25
P 161014P00011000 P 10/14/16 11.0 0.00 0.16
P 161014P00011500 P 10/14/16 11.5 0.01 0.18
P 161014P00012000 P 10/14/16 12.0 0.03 0.14
P 161014P00012500 P 10/14/16 12.5 0.08 0.19
P 161014P00013000 P 10/14/16 13.0 0.16 0.23
P 161014P00013500 P 10/14/16 13.5 0.30 0.39
P 161014P00014000 P 10/14/16 14.0 0.46 0.58
P 161014P00014500 P 10/14/16 14.5 0.77 0.86
P 161014P00015000 P 10/14/16 15.0 1.09 1.26
P 161014P00015500 P 10/14/16 15.5 1.51 1.61
P 161014P00016000 P 10/14/16 16.0 1.91 2.09
P 161014P00016500 P 10/14/16 16.5 2.18 2.60
P 161014P00017000 P 10/14/16 17.0 1.62 3.50
P 161014P00017500 P 10/14/16 17.5 1.96 3.85
P 161014P00018000 P 10/14/16 18.0 2.56 4.35
P 161014P00018500 P 10/14/16 18.5 3.60 4.85
P 161014P00019000 P 10/14/16 19.0 3.55 6.85
P 161014P00019500 P 10/14/16 19.5 4.00 7.40
P 161014P00020000 P 10/14/16 20.0 4.10 8.00
P 161014P00020500 P 10/14/16 20.5 4.05 8.35
P 161014P00021000 P 10/14/16 21.0 4.60 9.00
P 161014P00021500 P 10/14/16 21.5 5.00 9.30
P 161014P00022000 P 10/14/16 22.0 5.50 10.00
P 161014P00022500 P 10/14/16 22.5 6.00 10.40
P 161014P00023000 P 10/14/16 23.0 6.50 11.00
P 161014P00023500 P 10/14/16 23.5 7.05 11.45
P 161014P00024000 P 10/14/16 24.0 7.50 11.85
P 161014P00024500 P 10/14/16 24.5 9.95 10.75
P 161021C00004000 C 10/21/16 4.0 9.65 10.95
P 161021C00005000 C 10/21/16 5.0 8.00 10.20
P 161021C00006000 C 10/21/16 6.0 7.00 9.20
P 161021C00006500 C 10/21/16 6.5 6.50 8.70
P 161021C00007000 C 10/21/16 7.0 6.00 8.30
P 161021C00007500 C 10/21/16 7.5 5.55 7.80
P 161021C00008000 C 10/21/16 8.0 5.65 7.00
P 161021C00008500 C 10/21/16 8.5 5.15 6.85
P 161021C00009000 C 10/21/16 9.0 4.70 6.45
P 161021C00009500 C 10/21/16 9.5 4.15 5.90
P 161021C00010000 C 10/21/16 10.0 3.65 4.80
P 161021C00010500 C 10/21/16 10.5 3.20 4.90
P 161021C00011000 C 10/21/16 11.0 2.70 3.85
P 161021C00011500 C 10/21/16 11.5 2.42 3.30
P 161021C00012000 C 10/21/16 12.0 2.16 2.32
P 161021C00012500 C 10/21/16 12.5 1.73 1.85
P 161021C00013000 C 10/21/16 13.0 1.38 1.47
P 161021C00013500 C 10/21/16 13.5 1.01 1.12
P 161021C00014000 C 10/21/16 14.0 0.73 0.84
P 161021C00014500 C 10/21/16 14.5 0.53 0.57
P 161021C00015000 C 10/21/16 15.0 0.33 0.44
P 161021C00015500 C 10/21/16 15.5 0.25 0.28
P 161021C00016000 C 10/21/16 16.0 0.15 0.19
P 161021C00016500 C 10/21/16 16.5 0.10 0.13
P 161021C00017000 C 10/21/16 17.0 0.07 0.09
P 161021C00017500 C 10/21/16 17.5 0.04 0.07
P 161021C00018000 C 10/21/16 18.0 0.02 0.05
P 161021C00018500 C 10/21/16 18.5 0.01 0.04
P 161021C00019000 C 10/21/16 19.0 0.01 0.04
P 161021C00019500 C 10/21/16 19.5 0.00 0.11
P 161021C00020000 C 10/21/16 20.0 0.00 0.03
P 161021C00020500 C 10/21/16 20.5 0.00 0.03
P 161021C00021000 C 10/21/16 21.0 0.00 0.04
P 161021C00022000 C 10/21/16 22.0 0.00 0.04
P 161021C00023000 C 10/21/16 23.0 0.00 0.04
P 161021C00024000 C 10/21/16 24.0 0.00 0.05
P 161021P00004000 P 10/21/16 4.0 0.00 0.57
P 161021P00005000 P 10/21/16 5.0 0.00 2.13
P 161021P00006000 P 10/21/16 6.0 0.00 2.13
P 161021P00006500 P 10/21/16 6.5 0.00 2.13
P 161021P00007000 P 10/21/16 7.0 0.00 0.77
P 161021P00007500 P 10/21/16 7.5 0.00 2.13
P 161021P00008000 P 10/21/16 8.0 0.00 2.13
P 161021P00008500 P 10/21/16 8.5 0.00 0.13
P 161021P00009000 P 10/21/16 9.0 0.00 0.03
P 161021P00009500 P 10/21/16 9.5 0.00 0.03
P 161021P00010000 P 10/21/16 10.0 0.01 0.04
P 161021P00010500 P 10/21/16 10.5 0.02 0.05
P 161021P00011000 P 10/21/16 11.0 0.04 0.07
P 161021P00011500 P 10/21/16 11.5 0.07 0.10
P 161021P00012000 P 10/21/16 12.0 0.12 0.15
P 161021P00012500 P 10/21/16 12.5 0.19 0.24
P 161021P00013000 P 10/21/16 13.0 0.30 0.35
P 161021P00013500 P 10/21/16 13.5 0.46 0.51
P 161021P00014000 P 10/21/16 14.0 0.67 0.73
P 161021P00014500 P 10/21/16 14.5 0.90 0.99
P 161021P00015000 P 10/21/16 15.0 1.27 1.34
P 161021P00015500 P 10/21/16 15.5 1.65 1.69
P 161021P00016000 P 10/21/16 16.0 2.01 2.13
P 161021P00016500 P 10/21/16 16.5 2.44 2.58
P 161021P00017000 P 10/21/16 17.0 2.88 3.15
P 161021P00017500 P 10/21/16 17.5 2.92 3.65
P 161021P00018000 P 10/21/16 18.0 3.50 4.10
P 161021P00018500 P 10/21/16 18.5 3.80 4.65
P 161021P00019000 P 10/21/16 19.0 3.60 5.15
P 161021P00019500 P 10/21/16 19.5 4.70 5.90
P 161021P00020000 P 10/21/16 20.0 4.65 6.40
P 161021P00020500 P 10/21/16 20.5 5.15 6.90
P 161021P00021000 P 10/21/16 21.0 6.05 7.40
P 161021P00022000 P 10/21/16 22.0 6.75 9.00
P 161021P00023000 P 10/21/16 23.0 7.80 9.95
P 161021P00024000 P 10/21/16 24.0 8.80 10.35
P 161028C00006000 C 10/28/16 6.0 7.85 8.75
P 161028C00008000 C 10/28/16 8.0 4.30 7.35
P 161028C00009500 C 10/28/16 9.5 2.73 5.35
P 161028C00010000 C 10/28/16 10.0 2.29 5.35
P 161028C00010500 C 10/28/16 10.5 1.78 4.70
P 161028C00011000 C 10/28/16 11.0 3.05 3.65
P 161028C00011500 C 10/28/16 11.5 2.67 2.88
P 161028C00012000 C 10/28/16 12.0 2.26 2.45
P 161028C00012500 C 10/28/16 12.5 1.90 2.06
P 161028C00013000 C 10/28/16 13.0 1.55 1.69
P 161028C00013500 C 10/28/16 13.5 1.24 1.37
P 161028C00014000 C 10/28/16 14.0 0.94 1.08
P 161028C00014500 C 10/28/16 14.5 0.72 0.84
P 161028C00015000 C 10/28/16 15.0 0.55 0.65
P 161028C00015500 C 10/28/16 15.5 0.38 0.50
P 161028C00016000 C 10/28/16 16.0 0.28 0.37
P 161028C00016500 C 10/28/16 16.5 0.20 0.27
P 161028C00017000 C 10/28/16 17.0 0.14 0.23
P 161028C00017500 C 10/28/16 17.5 0.07 0.24
P 161028C00018000 C 10/28/16 18.0 0.04 0.17
P 161028C00018500 C 10/28/16 18.5 0.01 0.24
P 161028C00019000 C 10/28/16 19.0 0.00 0.12
P 161028C00019500 C 10/28/16 19.5 0.00 0.25
P 161028C00020000 C 10/28/16 20.0 0.00 0.25
P 161028C00020500 C 10/28/16 20.5 0.00 0.25
P 161028C00021000 C 10/28/16 21.0 0.00 0.25
P 161028C00021500 C 10/28/16 21.5 0.00 0.25
P 161028C00022000 C 10/28/16 22.0 0.00 0.25
P 161028C00022500 C 10/28/16 22.5 0.00 0.25
P 161028C00023000 C 10/28/16 23.0 0.00 0.25
P 161028C00023500 C 10/28/16 23.5 0.00 0.25
P 161028C00024000 C 10/28/16 24.0 0.00 0.16
P 161028C00024500 C 10/28/16 24.5 0.00 0.16
P 161028P00006000 P 10/28/16 6.0 0.00 0.32
P 161028P00008000 P 10/28/16 8.0 0.00 0.25
P 161028P00009500 P 10/28/16 9.5 0.01 0.25
P 161028P00010000 P 10/28/16 10.0 0.03 0.18
P 161028P00010500 P 10/28/16 10.5 0.06 0.25
P 161028P00011000 P 10/28/16 11.0 0.10 0.22
P 161028P00011500 P 10/28/16 11.5 0.16 0.25
P 161028P00012000 P 10/28/16 12.0 0.23 0.32
P 161028P00012500 P 10/28/16 12.5 0.33 0.43
P 161028P00013000 P 10/28/16 13.0 0.47 0.57
P 161028P00013500 P 10/28/16 13.5 0.64 0.74
P 161028P00014000 P 10/28/16 14.0 0.87 0.96
P 161028P00014500 P 10/28/16 14.5 1.11 1.24
P 161028P00015000 P 10/28/16 15.0 1.43 1.56
P 161028P00015500 P 10/28/16 15.5 1.78 1.91
P 161028P00016000 P 10/28/16 16.0 2.16 2.31
P 161028P00016500 P 10/28/16 16.5 2.52 2.70
P 161028P00017000 P 10/28/16 17.0 2.99 3.15
P 161028P00017500 P 10/28/16 17.5 3.40 3.60
P 161028P00018000 P 10/28/16 18.0 3.50 4.20
P 161028P00018500 P 10/28/16 18.5 2.34 5.90
P 161028P00019000 P 10/28/16 19.0 4.55 5.20
P 161028P00019500 P 10/28/16 19.5 3.30 6.05
P 161028P00020000 P 10/28/16 20.0 5.75 6.35
P 161028P00020500 P 10/28/16 20.5 4.30 7.00
P 161028P00021000 P 10/28/16 21.0 4.80 7.45
P 161028P00021500 P 10/28/16 21.5 6.75 7.65
P 161028P00022000 P 10/28/16 22.0 5.80 8.45
P 161028P00022500 P 10/28/16 22.5 6.30 8.95
P 161028P00023000 P 10/28/16 23.0 6.50 10.60
P 161028P00023500 P 10/28/16 23.5 6.90 10.95
P 161028P00024000 P 10/28/16 24.0 7.50 11.60
P 161028P00024500 P 10/28/16 24.5 9.95 10.65
P 161104C00006500 C 11/04/16 6.5 6.70 8.65
P 161104C00007000 C 11/04/16 7.0 5.30 9.35
P 161104C00007500 C 11/04/16 7.5 6.05 7.50
P 161104C00008000 C 11/04/16 8.0 5.55 6.90
P 161104C00008500 C 11/04/16 8.5 5.05 6.40
P 161104C00009000 C 11/04/16 9.0 4.70 5.95
P 161104C00009500 C 11/04/16 9.5 4.25 5.40
P 161104C00010000 C 11/04/16 10.0 3.75 5.60
P 161104C00010500 C 11/04/16 10.5 3.25 4.55
P 161104C00011000 C 11/04/16 11.0 3.10 3.40
P 161104C00011500 C 11/04/16 11.5 2.73 2.91
P 161104C00012000 C 11/04/16 12.0 2.30 2.49
P 161104C00012500 C 11/04/16 12.5 1.95 2.11
P 161104C00013000 C 11/04/16 13.0 1.60 1.75
P 161104C00013500 C 11/04/16 13.5 1.30 1.43
P 161104C00014000 C 11/04/16 14.0 1.00 1.15
P 161104C00014500 C 11/04/16 14.5 0.79 0.90
P 161104C00015000 C 11/04/16 15.0 0.61 0.71
P 161104C00015500 C 11/04/16 15.5 0.43 0.54
P 161104C00016000 C 11/04/16 16.0 0.32 0.42
P 161104C00016500 C 11/04/16 16.5 0.24 0.32
P 161104C00017000 C 11/04/16 17.0 0.17 0.25
P 161104C00017500 C 11/04/16 17.5 0.12 0.25
P 161104C00018000 C 11/04/16 18.0 0.05 0.20
P 161104C00018500 C 11/04/16 18.5 0.05 0.25
P 161104C00019000 C 11/04/16 19.0 0.03 0.12
P 161104C00019500 C 11/04/16 19.5 0.00 0.25
P 161104C00020000 C 11/04/16 20.0 0.00 0.24
P 161104C00020500 C 11/04/16 20.5 0.00 0.25
P 161104C00021000 C 11/04/16 21.0 0.00 0.08
P 161104C00021500 C 11/04/16 21.5 0.00 0.25
P 161104C00022000 C 11/04/16 22.0 0.00 0.25
P 161104C00022500 C 11/04/16 22.5 0.00 0.25
P 161104C00023000 C 11/04/16 23.0 0.00 0.25
P 161104C00023500 C 11/04/16 23.5 0.00 0.25
P 161104C00024000 C 11/04/16 24.0 0.00 0.25
P 161104C00024500 C 11/04/16 24.5 0.00 0.51
P 161104P00006500 P 11/04/16 6.5 0.00 0.64
P 161104P00007000 P 11/04/16 7.0 0.00 2.13
P 161104P00007500 P 11/04/16 7.5 0.00 0.25
P 161104P00008000 P 11/04/16 8.0 0.00 0.25
P 161104P00008500 P 11/04/16 8.5 0.00 0.25
P 161104P00009000 P 11/04/16 9.0 0.00 0.18
P 161104P00009500 P 11/04/16 9.5 0.02 0.25
P 161104P00010000 P 11/04/16 10.0 0.04 0.15
P 161104P00010500 P 11/04/16 10.5 0.08 0.25
P 161104P00011000 P 11/04/16 11.0 0.13 0.25
P 161104P00011500 P 11/04/16 11.5 0.20 0.25
P 161104P00012000 P 11/04/16 12.0 0.27 0.36
P 161104P00012500 P 11/04/16 12.5 0.38 0.45
P 161104P00013000 P 11/04/16 13.0 0.54 0.62
P 161104P00013500 P 11/04/16 13.5 0.72 0.82
P 161104P00014000 P 11/04/16 14.0 0.91 1.03
P 161104P00014500 P 11/04/16 14.5 1.20 1.31
P 161104P00015000 P 11/04/16 15.0 1.51 1.63
P 161104P00015500 P 11/04/16 15.5 1.83 1.99
P 161104P00016000 P 11/04/16 16.0 2.21 2.35
P 161104P00016500 P 11/04/16 16.5 2.60 2.78
P 161104P00017000 P 11/04/16 17.0 3.00 3.20
P 161104P00017500 P 11/04/16 17.5 3.45 3.70
P 161104P00018000 P 11/04/16 18.0 3.80 4.40
P 161104P00018500 P 11/04/16 18.5 3.85 4.95
P 161104P00019000 P 11/04/16 19.0 4.30 5.45
P 161104P00019500 P 11/04/16 19.5 4.85 6.00
P 161104P00020000 P 11/04/16 20.0 5.20 6.50
P 161104P00020500 P 11/04/16 20.5 5.65 7.00
P 161104P00021000 P 11/04/16 21.0 6.15 7.50
P 161104P00021500 P 11/04/16 21.5 6.20 7.90
P 161104P00022000 P 11/04/16 22.0 7.20 8.40
P 161104P00022500 P 11/04/16 22.5 7.65 8.95
P 161104P00023000 P 11/04/16 23.0 8.15 9.45
P 161104P00023500 P 11/04/16 23.5 7.30 11.30
P 161104P00024000 P 11/04/16 24.0 7.55 11.80
P 161104P00024500 P 11/04/16 24.5 9.35 11.25
P 161118C00004000 C 11/18/16 4.0 9.65 11.15
P 161118C00005000 C 11/18/16 5.0 7.70 10.75
P 161118C00006000 C 11/18/16 6.0 6.45 9.75
P 161118C00007000 C 11/18/16 7.0 6.65 7.90
P 161118C00008000 C 11/18/16 8.0 5.65 6.80
P 161118C00009000 C 11/18/16 9.0 4.90 5.70
P 161118C00010000 C 11/18/16 10.0 3.95 5.00
P 161118C00011000 C 11/18/16 11.0 3.25 3.45
P 161118C00012000 C 11/18/16 12.0 2.43 2.58
P 161118C00013000 C 11/18/16 13.0 1.74 1.84
P 161118C00014000 C 11/18/16 14.0 1.15 1.23
P 161118C00015000 C 11/18/16 15.0 0.75 0.79
P 161118C00016000 C 11/18/16 16.0 0.45 0.49
P 161118C00017000 C 11/18/16 17.0 0.24 0.29
P 161118C00018000 C 11/18/16 18.0 0.13 0.17
P 161118C00019000 C 11/18/16 19.0 0.07 0.09
P 161118C00020000 C 11/18/16 20.0 0.03 0.06
P 161118C00021000 C 11/18/16 21.0 0.01 0.11
P 161118C00022000 C 11/18/16 22.0 0.00 0.03
P 161118P00004000 P 11/18/16 4.0 0.00 0.33
P 161118P00005000 P 11/18/16 5.0 0.00 0.32
P 161118P00006000 P 11/18/16 6.0 0.00 0.19
P 161118P00007000 P 11/18/16 7.0 0.00 0.03
P 161118P00008000 P 11/18/16 8.0 0.02 0.04
P 161118P00009000 P 11/18/16 9.0 0.05 0.07
P 161118P00010000 P 11/18/16 10.0 0.11 0.14
P 161118P00011000 P 11/18/16 11.0 0.22 0.25
P 161118P00012000 P 11/18/16 12.0 0.40 0.43
P 161118P00013000 P 11/18/16 13.0 0.69 0.74
P 161118P00014000 P 11/18/16 14.0 1.10 1.15
P 161118P00015000 P 11/18/16 15.0 1.67 1.72
P 161118P00016000 P 11/18/16 16.0 2.31 2.44
P 161118P00017000 P 11/18/16 17.0 3.05 3.25
P 161118P00018000 P 11/18/16 18.0 3.95 4.15
P 161118P00019000 P 11/18/16 19.0 4.30 5.25
P 161118P00020000 P 11/18/16 20.0 5.30 6.10
P 161118P00021000 P 11/18/16 21.0 6.25 7.40
P 161118P00022000 P 11/18/16 22.0 7.35 8.15
P 161216C00001000 C 12/16/16 1.0 12.65 13.90
P 161216C00002000 C 12/16/16 2.0 10.10 13.90
P 161216C00003000 C 12/16/16 3.0 9.10 12.90
P 161216C00004000 C 12/16/16 4.0 8.15 11.30
P 161216C00005000 C 12/16/16 5.0 8.75 9.75
P 161216C00006000 C 12/16/16 6.0 6.40 9.40
P 161216C00007000 C 12/16/16 7.0 6.65 7.75
P 161216C00008000 C 12/16/16 8.0 5.65 6.80
P 161216C00009000 C 12/16/16 9.0 4.75 5.80
P 161216C00010000 C 12/16/16 10.0 4.00 4.85
P 161216C00011000 C 12/16/16 11.0 3.35 3.55
P 161216C00012000 C 12/16/16 12.0 2.59 2.75
P 161216C00013000 C 12/16/16 13.0 1.92 2.04
P 161216C00014000 C 12/16/16 14.0 1.38 1.45
P 161216C00015000 C 12/16/16 15.0 0.95 0.99
P 161216C00016000 C 12/16/16 16.0 0.63 0.67
P 161216C00017000 C 12/16/16 17.0 0.39 0.43
P 161216C00018000 C 12/16/16 18.0 0.24 0.28
P 161216C00019000 C 12/16/16 19.0 0.14 0.18
P 161216C00020000 C 12/16/16 20.0 0.07 0.11
P 161216C00021000 C 12/16/16 21.0 0.05 0.07
P 161216C00022000 C 12/16/16 22.0 0.03 0.05
P 161216C00023000 C 12/16/16 23.0 0.01 0.04
P 161216C00024000 C 12/16/16 24.0 0.00 0.04
P 161216P00001000 P 12/16/16 1.0 0.00 0.04
P 161216P00002000 P 12/16/16 2.0 0.00 0.04
P 161216P00003000 P 12/16/16 3.0 0.00 0.04
P 161216P00004000 P 12/16/16 4.0 0.00 0.04
P 161216P00005000 P 12/16/16 5.0 0.00 0.05
P 161216P00006000 P 12/16/16 6.0 0.00 0.06
P 161216P00007000 P 12/16/16 7.0 0.02 0.04
P 161216P00008000 P 12/16/16 8.0 0.05 0.07
P 161216P00009000 P 12/16/16 9.0 0.09 0.12
P 161216P00010000 P 12/16/16 10.0 0.18 0.21
P 161216P00011000 P 12/16/16 11.0 0.33 0.35
P 161216P00012000 P 12/16/16 12.0 0.54 0.58
P 161216P00013000 P 12/16/16 13.0 0.88 0.92
P 161216P00014000 P 12/16/16 14.0 1.31 1.38
P 161216P00015000 P 12/16/16 15.0 1.88 1.93
P 161216P00016000 P 12/16/16 16.0 2.47 2.63
P 161216P00017000 P 12/16/16 17.0 3.20 3.40
P 161216P00018000 P 12/16/16 18.0 4.05 4.30
P 161216P00019000 P 12/16/16 19.0 4.95 5.20
P 161216P00020000 P 12/16/16 20.0 5.35 6.20
P 161216P00021000 P 12/16/16 21.0 5.60 7.45
P 161216P00022000 P 12/16/16 22.0 6.45 8.40
P 161216P00023000 P 12/16/16 23.0 7.50 9.15
P 161216P00024000 P 12/16/16 24.0 9.30 10.15
P 170120C00002000 C 01/20/17 2.0 11.15 12.95
P 170120C00003000 C 01/20/17 3.0 10.20 11.90
P 170120C00004000 C 01/20/17 4.0 7.95 11.60
P 170120C00005000 C 01/20/17 5.0 8.80 9.85
P 170120C00006000 C 01/20/17 6.0 7.60 8.80
P 170120C00007000 C 01/20/17 7.0 6.65 7.75
P 170120C00008000 C 01/20/17 8.0 5.65 6.80
P 170120C00009000 C 01/20/17 9.0 5.00 5.75
P 170120C00010000 C 01/20/17 10.0 4.30 4.50
P 170120C00011000 C 01/20/17 11.0 3.50 3.70
P 170120C00012000 C 01/20/17 12.0 2.74 2.85
P 170120C00013000 C 01/20/17 13.0 2.15 2.25
P 170120C00014000 C 01/20/17 14.0 1.60 1.69
P 170120C00015000 C 01/20/17 15.0 1.14 1.23
P 170120C00016000 C 01/20/17 16.0 0.78 0.87
P 170120C00017000 C 01/20/17 17.0 0.53 0.64
P 170120C00018000 C 01/20/17 18.0 0.33 0.38
P 170120C00019000 C 01/20/17 19.0 0.19 0.24
P 170120C00020000 C 01/20/17 20.0 0.10 0.15
P 170120C00021000 C 01/20/17 21.0 0.03 0.10
P 170120C00022000 C 01/20/17 22.0 0.03 0.08
P 170120C00023000 C 01/20/17 23.0 0.02 0.05
P 170120C00024000 C 01/20/17 24.0 0.01 0.04
P 170120C00025000 C 01/20/17 25.0 0.00 0.04
P 170120C00026000 C 01/20/17 26.0 0.00 0.03
P 170120C00027000 C 01/20/17 27.0 0.00 0.05
P 170120C00028000 C 01/20/17 28.0 0.00 0.04
P 170120C00029000 C 01/20/17 29.0 0.00 0.05
P 170120C00030000 C 01/20/17 30.0 0.01 0.04
P 170120C00035000 C 01/20/17 35.0 0.00 0.03
P 170120P00002000 P 01/20/17 2.0 0.00 0.04
P 170120P00003000 P 01/20/17 3.0 0.00 0.04
P 170120P00004000 P 01/20/17 4.0 0.00 0.05
P 170120P00005000 P 01/20/17 5.0 0.01 0.03
P 170120P00006000 P 01/20/17 6.0 0.03 0.05
P 170120P00007000 P 01/20/17 7.0 0.05 0.07
P 170120P00008000 P 01/20/17 8.0 0.08 0.12
P 170120P00009000 P 01/20/17 9.0 0.16 0.20
P 170120P00010000 P 01/20/17 10.0 0.28 0.32
P 170120P00011000 P 01/20/17 11.0 0.46 0.49
P 170120P00012000 P 01/20/17 12.0 0.72 0.80
P 170120P00013000 P 01/20/17 13.0 1.03 1.14
P 170120P00014000 P 01/20/17 14.0 1.48 1.61
P 170120P00015000 P 01/20/17 15.0 2.03 2.14
P 170120P00016000 P 01/20/17 16.0 2.66 2.78
P 170120P00017000 P 01/20/17 17.0 3.40 3.55
P 170120P00018000 P 01/20/17 18.0 4.15 4.35
P 170120P00019000 P 01/20/17 19.0 5.00 5.20
P 170120P00020000 P 01/20/17 20.0 5.80 6.15
P 170120P00021000 P 01/20/17 21.0 4.85 7.35
P 170120P00022000 P 01/20/17 22.0 7.30 8.45
P 170120P00023000 P 01/20/17 23.0 6.85 9.40
P 170120P00024000 P 01/20/17 24.0 7.80 11.40
P 170120P00025000 P 01/20/17 25.0 10.20 11.15
P 170120P00026000 P 01/20/17 26.0 9.75 13.30
P 170120P00027000 P 01/20/17 27.0 12.20 13.15
P 170120P00028000 P 01/20/17 28.0 11.75 15.35
P 170120P00029000 P 01/20/17 29.0 12.80 16.20
P 170120P00030000 P 01/20/17 30.0 13.75 17.45
P 170120P00035000 P 01/20/17 35.0 20.10 21.15
P 170317C00004000 C 03/17/17 4.0 9.60 10.90
P 170317C00005000 C 03/17/17 5.0 8.60 9.85
P 170317C00006000 C 03/17/17 6.0 7.90 8.80
P 170317C00007000 C 03/17/17 7.0 6.70 9.35
P 170317C00008000 C 03/17/17 8.0 6.00 6.90
P 170317C00009000 C 03/17/17 9.0 5.30 5.50
P 170317C00010000 C 03/17/17 10.0 4.50 4.70
P 170317C00011000 C 03/17/17 11.0 3.80 3.95
P 170317C00012000 C 03/17/17 12.0 3.05 3.30
P 170317C00013000 C 03/17/17 13.0 2.50 2.65
P 170317C00014000 C 03/17/17 14.0 1.98 2.10
P 170317C00015000 C 03/17/17 15.0 1.56 1.66
P 170317C00016000 C 03/17/17 16.0 1.18 1.29
P 170317C00017000 C 03/17/17 17.0 0.87 0.96
P 170317C00018000 C 03/17/17 18.0 0.61 0.71
P 170317C00019000 C 03/17/17 19.0 0.43 0.52
P 170317C00020000 C 03/17/17 20.0 0.29 0.37
P 170317C00021000 C 03/17/17 21.0 0.15 0.25
P 170317C00022000 C 03/17/17 22.0 0.08 0.25
P 170317C00023000 C 03/17/17 23.0 0.04 0.18
P 170317C00024000 C 03/17/17 24.0 0.01 0.15
P 170317C00025000 C 03/17/17 25.0 0.00 0.12
P 170317C00026000 C 03/17/17 26.0 0.00 0.09
P 170317C00027000 C 03/17/17 27.0 0.00 0.07
P 170317C00028000 C 03/17/17 28.0 0.00 0.06
P 170317C00029000 C 03/17/17 29.0 0.00 0.05
P 170317P00004000 P 03/17/17 4.0 0.00 0.06
P 170317P00005000 P 03/17/17 5.0 0.01 0.10
P 170317P00006000 P 03/17/17 6.0 0.04 0.16
P 170317P00007000 P 03/17/17 7.0 0.09 0.24
P 170317P00008000 P 03/17/17 8.0 0.16 0.25
P 170317P00009000 P 03/17/17 9.0 0.28 0.37
P 170317P00010000 P 03/17/17 10.0 0.49 0.55
P 170317P00011000 P 03/17/17 11.0 0.74 0.80
P 170317P00012000 P 03/17/17 12.0 1.06 1.14
P 170317P00013000 P 03/17/17 13.0 1.46 1.54
P 170317P00014000 P 03/17/17 14.0 1.94 2.01
P 170317P00015000 P 03/17/17 15.0 2.46 2.59
P 170317P00016000 P 03/17/17 16.0 3.05 3.20
P 170317P00017000 P 03/17/17 17.0 3.70 3.90
P 170317P00018000 P 03/17/17 18.0 4.40 4.65
P 170317P00019000 P 03/17/17 19.0 5.20 5.45
P 170317P00020000 P 03/17/17 20.0 6.05 6.35
P 170317P00021000 P 03/17/17 21.0 6.95 7.25
P 170317P00022000 P 03/17/17 22.0 7.40 8.55
P 170317P00023000 P 03/17/17 23.0 8.40 9.45
P 170317P00024000 P 03/17/17 24.0 9.35 10.45
P 170317P00025000 P 03/17/17 25.0 10.20 11.45
P 170317P00026000 P 03/17/17 26.0 10.25 12.20
P 170317P00027000 P 03/17/17 27.0 10.80 14.60
P 170317P00028000 P 03/17/17 28.0 11.60 15.60
P 170317P00029000 P 03/17/17 29.0 14.10 15.40
P 180119C00003000 C 01/19/18 3.0 10.55 12.00
P 180119C00005000 C 01/19/18 5.0 8.65 10.30
P 180119C00008000 C 01/19/18 8.0 6.70 6.95
P 180119C00010000 C 01/19/18 10.0 5.30 5.60
P 180119C00012000 C 01/19/18 12.0 4.15 4.45
P 180119C00015000 C 01/19/18 15.0 2.70 2.89
P 180119C00017000 C 01/19/18 17.0 1.98 2.34
P 180119C00020000 C 01/19/18 20.0 1.22 1.38
P 180119C00022000 C 01/19/18 22.0 0.85 1.03
P 180119C00025000 C 01/19/18 25.0 0.48 0.67
P 180119C00030000 C 01/19/18 30.0 0.10 0.31
P 180119P00003000 P 01/19/18 3.0 0.02 0.12
P 180119P00005000 P 01/19/18 5.0 0.26 0.30
P 180119P00008000 P 01/19/18 8.0 0.77 0.93
P 180119P00010000 P 01/19/18 10.0 1.38 1.49
P 180119P00012000 P 01/19/18 12.0 2.19 2.34
P 180119P00015000 P 01/19/18 15.0 3.70 3.90
P 180119P00017000 P 01/19/18 17.0 4.95 5.10
P 180119P00020000 P 01/19/18 20.0 7.15 7.30
P 180119P00022000 P 01/19/18 22.0 8.75 9.05
P 180119P00025000 P 01/19/18 25.0 11.35 11.75
P 180119P00030000 P 01/19/18 30.0 15.25 16.40

OPRA data is delayed 15 minutes.