Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 180427C00013000 C Apr 27, 2018 13.0 11.20 12.10
PAA 180427C00014500 C Apr 27, 2018 14.5 9.60 10.90
PAA 180427C00015000 C Apr 27, 2018 15.0 8.90 10.40
PAA 180427C00015500 C Apr 27, 2018 15.5 8.40 10.10
PAA 180427C00016000 C Apr 27, 2018 16.0 8.50 9.00
PAA 180427C00016500 C Apr 27, 2018 16.5 7.70 8.70
PAA 180427C00017000 C Apr 27, 2018 17.0 7.40 7.90
PAA 180427C00017500 C Apr 27, 2018 17.5 6.90 7.50
PAA 180427C00018000 C Apr 27, 2018 18.0 6.40 6.80
PAA 180427C00018500 C Apr 27, 2018 18.5 5.80 6.40
PAA 180427C00019000 C Apr 27, 2018 19.0 5.50 5.80
PAA 180427C00019500 C Apr 27, 2018 19.5 5.10 5.40
PAA 180427C00020000 C Apr 27, 2018 20.0 4.50 5.00
PAA 180427C00020500 C Apr 27, 2018 20.5 4.10 4.50
PAA 180427C00021000 C Apr 27, 2018 21.0 3.60 3.80
PAA 180427C00021500 C Apr 27, 2018 21.5 3.10 3.30
PAA 180427C00022000 C Apr 27, 2018 22.0 2.55 2.90
PAA 180427C00022500 C Apr 27, 2018 22.5 2.10 2.50
PAA 180427C00023000 C Apr 27, 2018 23.0 1.70 1.80
PAA 180427C00023500 C Apr 27, 2018 23.5 1.20 1.35
PAA 180427C00024000 C Apr 27, 2018 24.0 0.75 0.95
PAA 180427C00024500 C Apr 27, 2018 24.5 0.50 0.60
PAA 180427C00025000 C Apr 27, 2018 25.0 0.25 0.35
PAA 180427C00025500 C Apr 27, 2018 25.5 0.10 0.20
PAA 180427C00026000 C Apr 27, 2018 26.0 0.00 0.10
PAA 180427C00026500 C Apr 27, 2018 26.5 0.00 0.10
PAA 180427C00027000 C Apr 27, 2018 27.0 0.00 0.05
PAA 180427C00027500 C Apr 27, 2018 27.5 0.00 0.05
PAA 180427C00028000 C Apr 27, 2018 28.0 0.00 0.05
PAA 180427C00028500 C Apr 27, 2018 28.5 0.00 0.05
PAA 180427C00029000 C Apr 27, 2018 29.0 0.00 0.05
PAA 180427C00029500 C Apr 27, 2018 29.5 0.00 0.05
PAA 180427C00030000 C Apr 27, 2018 30.0 0.00 0.05
PAA 180427C00031000 C Apr 27, 2018 31.0 0.00 0.05
PAA 180427C00032000 C Apr 27, 2018 32.0 0.00 0.05
PAA 180427C00035000 C Apr 27, 2018 35.0 0.00 0.05
PAA 180427P00013000 P Apr 27, 2018 13.0 0.00 0.05
PAA 180427P00014500 P Apr 27, 2018 14.5 0.00 0.05
PAA 180427P00015000 P Apr 27, 2018 15.0 0.00 0.05
PAA 180427P00015500 P Apr 27, 2018 15.5 0.00 0.05
PAA 180427P00016000 P Apr 27, 2018 16.0 0.00 0.05
PAA 180427P00016500 P Apr 27, 2018 16.5 0.00 0.05
PAA 180427P00017000 P Apr 27, 2018 17.0 0.00 0.05
PAA 180427P00017500 P Apr 27, 2018 17.5 0.00 0.05
PAA 180427P00018000 P Apr 27, 2018 18.0 0.00 0.05
PAA 180427P00018500 P Apr 27, 2018 18.5 0.00 0.05
PAA 180427P00019000 P Apr 27, 2018 19.0 0.00 0.05
PAA 180427P00019500 P Apr 27, 2018 19.5 0.00 0.05
PAA 180427P00020000 P Apr 27, 2018 20.0 0.00 0.05
PAA 180427P00020500 P Apr 27, 2018 20.5 0.00 0.05
PAA 180427P00021000 P Apr 27, 2018 21.0 0.00 0.05
PAA 180427P00021500 P Apr 27, 2018 21.5 0.00 0.05
PAA 180427P00022000 P Apr 27, 2018 22.0 0.00 0.05
PAA 180427P00022500 P Apr 27, 2018 22.5 0.00 0.10
PAA 180427P00023000 P Apr 27, 2018 23.0 0.00 0.10
PAA 180427P00023500 P Apr 27, 2018 23.5 0.05 0.15
PAA 180427P00024000 P Apr 27, 2018 24.0 0.15 0.25
PAA 180427P00024500 P Apr 27, 2018 24.5 0.30 0.40
PAA 180427P00025000 P Apr 27, 2018 25.0 0.55 0.65
PAA 180427P00025500 P Apr 27, 2018 25.5 0.90 1.05
PAA 180427P00026000 P Apr 27, 2018 26.0 1.30 1.50
PAA 180427P00026500 P Apr 27, 2018 26.5 1.55 2.35
PAA 180427P00027000 P Apr 27, 2018 27.0 2.25 2.55
PAA 180427P00027500 P Apr 27, 2018 27.5 2.75 3.10
PAA 180427P00028000 P Apr 27, 2018 28.0 2.95 3.70
PAA 180427P00028500 P Apr 27, 2018 28.5 3.70 3.90
PAA 180427P00029000 P Apr 27, 2018 29.0 4.20 4.80
PAA 180427P00029500 P Apr 27, 2018 29.5 4.70 5.00
PAA 180427P00030000 P Apr 27, 2018 30.0 5.10 6.20
PAA 180427P00031000 P Apr 27, 2018 31.0 6.10 6.70
PAA 180427P00032000 P Apr 27, 2018 32.0 7.20 7.60
PAA 180427P00035000 P Apr 27, 2018 35.0 9.80 10.50
PAA 180504C00015000 C May 04, 2018 15.0 9.50 9.90
PAA 180504C00015500 C May 04, 2018 15.5 8.70 9.40
PAA 180504C00016000 C May 04, 2018 16.0 8.00 9.70
PAA 180504C00016500 C May 04, 2018 16.5 7.00 9.20
PAA 180504C00017000 C May 04, 2018 17.0 7.00 8.40
PAA 180504C00017500 C May 04, 2018 17.5 6.90 7.40
PAA 180504C00018000 C May 04, 2018 18.0 6.40 6.90
PAA 180504C00018500 C May 04, 2018 18.5 5.90 6.50
PAA 180504C00019000 C May 04, 2018 19.0 5.40 6.30
PAA 180504C00019500 C May 04, 2018 19.5 4.80 5.60
PAA 180504C00020000 C May 04, 2018 20.0 4.50 4.80
PAA 180504C00020500 C May 04, 2018 20.5 4.10 4.40
PAA 180504C00021000 C May 04, 2018 21.0 3.60 3.80
PAA 180504C00021500 C May 04, 2018 21.5 2.15 3.30
PAA 180504C00022000 C May 04, 2018 22.0 2.55 2.90
PAA 180504C00022500 C May 04, 2018 22.5 2.10 2.55
PAA 180504C00023000 C May 04, 2018 23.0 1.65 1.80
PAA 180504C00023500 C May 04, 2018 23.5 1.25 1.40
PAA 180504C00024000 C May 04, 2018 24.0 0.90 1.00
PAA 180504C00024500 C May 04, 2018 24.5 0.55 0.65
PAA 180504C00025000 C May 04, 2018 25.0 0.30 0.40
PAA 180504C00025500 C May 04, 2018 25.5 0.15 0.25
PAA 180504C00026000 C May 04, 2018 26.0 0.10 0.15
PAA 180504C00026500 C May 04, 2018 26.5 0.00 0.10
PAA 180504C00027000 C May 04, 2018 27.0 0.00 0.10
PAA 180504C00027500 C May 04, 2018 27.5 0.00 0.10
PAA 180504C00028000 C May 04, 2018 28.0 0.00 0.05
PAA 180504C00028500 C May 04, 2018 28.5 0.00 0.05
PAA 180504C00029000 C May 04, 2018 29.0 0.00 0.05
PAA 180504C00030000 C May 04, 2018 30.0 0.00 0.05
PAA 180504C00030500 C May 04, 2018 30.5 0.00 0.05
PAA 180504C00031000 C May 04, 2018 31.0 0.00 0.05
PAA 180504C00032000 C May 04, 2018 32.0 0.00 0.05
PAA 180504P00015000 P May 04, 2018 15.0 0.00 0.05
PAA 180504P00015500 P May 04, 2018 15.5 0.00 0.05
PAA 180504P00016000 P May 04, 2018 16.0 0.00 0.05
PAA 180504P00016500 P May 04, 2018 16.5 0.00 0.05
PAA 180504P00017000 P May 04, 2018 17.0 0.00 0.05
PAA 180504P00017500 P May 04, 2018 17.5 0.00 0.05
PAA 180504P00018000 P May 04, 2018 18.0 0.00 0.05
PAA 180504P00018500 P May 04, 2018 18.5 0.00 0.05
PAA 180504P00019000 P May 04, 2018 19.0 0.00 0.05
PAA 180504P00019500 P May 04, 2018 19.5 0.00 0.05
PAA 180504P00020000 P May 04, 2018 20.0 0.00 0.05
PAA 180504P00020500 P May 04, 2018 20.5 0.00 0.05
PAA 180504P00021000 P May 04, 2018 21.0 0.00 0.10
PAA 180504P00021500 P May 04, 2018 21.5 0.00 0.10
PAA 180504P00022000 P May 04, 2018 22.0 0.00 0.10
PAA 180504P00022500 P May 04, 2018 22.5 0.05 0.15
PAA 180504P00023000 P May 04, 2018 23.0 0.15 0.20
PAA 180504P00023500 P May 04, 2018 23.5 0.20 0.35
PAA 180504P00024000 P May 04, 2018 24.0 0.40 0.45
PAA 180504P00024500 P May 04, 2018 24.5 0.60 0.70
PAA 180504P00025000 P May 04, 2018 25.0 0.90 1.00
PAA 180504P00025500 P May 04, 2018 25.5 1.25 1.40
PAA 180504P00026000 P May 04, 2018 26.0 1.45 1.85
PAA 180504P00026500 P May 04, 2018 26.5 1.20 2.35
PAA 180504P00027000 P May 04, 2018 27.0 2.40 2.75
PAA 180504P00027500 P May 04, 2018 27.5 2.80 3.90
PAA 180504P00028000 P May 04, 2018 28.0 3.20 3.80
PAA 180504P00028500 P May 04, 2018 28.5 3.40 5.10
PAA 180504P00029000 P May 04, 2018 29.0 4.00 5.60
PAA 180504P00030000 P May 04, 2018 30.0 5.50 5.90
PAA 180504P00030500 P May 04, 2018 30.5 5.90 6.20
PAA 180504P00031000 P May 04, 2018 31.0 6.20 7.20
PAA 180504P00032000 P May 04, 2018 32.0 7.40 7.90
PAA 180511C00015000 C May 11, 2018 15.0 9.20 10.00
PAA 180511C00015500 C May 11, 2018 15.5 8.30 10.10
PAA 180511C00016000 C May 11, 2018 16.0 8.30 9.10
PAA 180511C00016500 C May 11, 2018 16.5 7.70 8.50
PAA 180511C00017000 C May 11, 2018 17.0 6.10 8.30
PAA 180511C00017500 C May 11, 2018 17.5 6.90 7.30
PAA 180511C00018000 C May 11, 2018 18.0 6.50 6.90
PAA 180511C00018500 C May 11, 2018 18.5 5.90 6.50
PAA 180511C00019000 C May 11, 2018 19.0 5.40 6.00
PAA 180511C00019500 C May 11, 2018 19.5 4.90 5.40
PAA 180511C00020000 C May 11, 2018 20.0 4.50 4.90
PAA 180511C00020500 C May 11, 2018 20.5 3.90 4.50
PAA 180511C00021000 C May 11, 2018 21.0 3.50 3.90
PAA 180511C00021500 C May 11, 2018 21.5 2.85 3.40
PAA 180511C00022000 C May 11, 2018 22.0 2.40 2.95
PAA 180511C00022500 C May 11, 2018 22.5 2.20 2.35
PAA 180511C00023000 C May 11, 2018 23.0 1.80 2.10
PAA 180511C00023500 C May 11, 2018 23.5 1.40 1.55
PAA 180511C00024000 C May 11, 2018 24.0 1.10 1.20
PAA 180511C00024500 C May 11, 2018 24.5 0.80 0.90
PAA 180511C00025000 C May 11, 2018 25.0 0.60 0.70
PAA 180511C00025500 C May 11, 2018 25.5 0.40 0.50
PAA 180511C00026000 C May 11, 2018 26.0 0.25 0.35
PAA 180511C00026500 C May 11, 2018 26.5 0.15 0.25
PAA 180511C00027000 C May 11, 2018 27.0 0.10 0.20
PAA 180511C00027500 C May 11, 2018 27.5 0.05 0.15
PAA 180511C00028000 C May 11, 2018 28.0 0.00 0.10
PAA 180511C00028500 C May 11, 2018 28.5 0.00 0.40
PAA 180511C00029000 C May 11, 2018 29.0 0.00 0.10
PAA 180511C00030000 C May 11, 2018 30.0 0.00 0.10
PAA 180511C00030500 C May 11, 2018 30.5 0.00 0.10
PAA 180511C00031000 C May 11, 2018 31.0 0.00 0.10
PAA 180511C00032000 C May 11, 2018 32.0 0.00 0.05
PAA 180511P00015000 P May 11, 2018 15.0 0.00 0.10
PAA 180511P00015500 P May 11, 2018 15.5 0.00 0.10
PAA 180511P00016000 P May 11, 2018 16.0 0.00 0.10
PAA 180511P00016500 P May 11, 2018 16.5 0.00 0.10
PAA 180511P00017000 P May 11, 2018 17.0 0.00 0.10
PAA 180511P00017500 P May 11, 2018 17.5 0.00 0.10
PAA 180511P00018000 P May 11, 2018 18.0 0.00 0.10
PAA 180511P00018500 P May 11, 2018 18.5 0.00 0.10
PAA 180511P00019000 P May 11, 2018 19.0 0.00 0.10
PAA 180511P00019500 P May 11, 2018 19.5 0.00 0.10
PAA 180511P00020000 P May 11, 2018 20.0 0.00 0.10
PAA 180511P00020500 P May 11, 2018 20.5 0.00 0.15
PAA 180511P00021000 P May 11, 2018 21.0 0.05 0.15
PAA 180511P00021500 P May 11, 2018 21.5 0.10 0.20
PAA 180511P00022000 P May 11, 2018 22.0 0.15 0.25
PAA 180511P00022500 P May 11, 2018 22.5 0.20 0.30
PAA 180511P00023000 P May 11, 2018 23.0 0.35 0.40
PAA 180511P00023500 P May 11, 2018 23.5 0.45 0.55
PAA 180511P00024000 P May 11, 2018 24.0 0.65 0.75
PAA 180511P00024500 P May 11, 2018 24.5 0.90 1.00
PAA 180511P00025000 P May 11, 2018 25.0 1.15 1.30
PAA 180511P00025500 P May 11, 2018 25.5 1.45 1.60
PAA 180511P00026000 P May 11, 2018 26.0 1.85 2.10
PAA 180511P00026500 P May 11, 2018 26.5 2.25 2.50
PAA 180511P00027000 P May 11, 2018 27.0 2.65 2.90
PAA 180511P00027500 P May 11, 2018 27.5 2.85 3.60
PAA 180511P00028000 P May 11, 2018 28.0 2.80 4.00
PAA 180511P00028500 P May 11, 2018 28.5 3.70 4.50
PAA 180511P00029000 P May 11, 2018 29.0 3.70 4.90
PAA 180511P00030000 P May 11, 2018 30.0 5.50 5.90
PAA 180511P00030500 P May 11, 2018 30.5 5.80 6.40
PAA 180511P00031000 P May 11, 2018 31.0 6.10 8.00
PAA 180511P00032000 P May 11, 2018 32.0 7.40 7.80
PAA 180518C00011000 C May 18, 2018 11.0 13.50 13.80
PAA 180518C00012000 C May 18, 2018 12.0 12.10 13.20
PAA 180518C00013000 C May 18, 2018 13.0 11.30 12.10
PAA 180518C00014000 C May 18, 2018 14.0 10.30 11.00
PAA 180518C00015000 C May 18, 2018 15.0 9.20 10.10
PAA 180518C00016000 C May 18, 2018 16.0 8.60 8.80
PAA 180518C00017000 C May 18, 2018 17.0 7.50 8.00
PAA 180518C00018000 C May 18, 2018 18.0 6.50 6.80
PAA 180518C00019000 C May 18, 2018 19.0 5.60 5.80
PAA 180518C00020000 C May 18, 2018 20.0 4.60 4.80
PAA 180518C00021000 C May 18, 2018 21.0 3.60 3.80
PAA 180518C00022000 C May 18, 2018 22.0 2.70 2.80
PAA 180518C00023000 C May 18, 2018 23.0 1.85 2.00
PAA 180518C00024000 C May 18, 2018 24.0 1.20 1.30
PAA 180518C00025000 C May 18, 2018 25.0 0.70 0.75
PAA 180518C00026000 C May 18, 2018 26.0 0.35 0.45
PAA 180518C00027000 C May 18, 2018 27.0 0.15 0.25
PAA 180518C00028000 C May 18, 2018 28.0 0.05 0.15
PAA 180518C00029000 C May 18, 2018 29.0 0.00 0.10
PAA 180518C00030000 C May 18, 2018 30.0 0.00 0.05
PAA 180518C00031000 C May 18, 2018 31.0 0.00 0.05
PAA 180518C00032000 C May 18, 2018 32.0 0.00 0.05
PAA 180518P00011000 P May 18, 2018 11.0 0.00 0.05
PAA 180518P00012000 P May 18, 2018 12.0 0.00 0.05
PAA 180518P00013000 P May 18, 2018 13.0 0.00 0.05
PAA 180518P00014000 P May 18, 2018 14.0 0.00 0.05
PAA 180518P00015000 P May 18, 2018 15.0 0.00 0.05
PAA 180518P00016000 P May 18, 2018 16.0 0.00 0.10
PAA 180518P00017000 P May 18, 2018 17.0 0.00 0.05
PAA 180518P00018000 P May 18, 2018 18.0 0.00 0.10
PAA 180518P00019000 P May 18, 2018 19.0 0.00 0.10
PAA 180518P00020000 P May 18, 2018 20.0 0.05 0.10
PAA 180518P00021000 P May 18, 2018 21.0 0.10 0.15
PAA 180518P00022000 P May 18, 2018 22.0 0.20 0.25
PAA 180518P00023000 P May 18, 2018 23.0 0.40 0.50
PAA 180518P00024000 P May 18, 2018 24.0 0.75 0.85
PAA 180518P00025000 P May 18, 2018 25.0 1.25 1.35
PAA 180518P00026000 P May 18, 2018 26.0 1.90 2.05
PAA 180518P00027000 P May 18, 2018 27.0 2.70 2.85
PAA 180518P00028000 P May 18, 2018 28.0 3.60 3.80
PAA 180518P00029000 P May 18, 2018 29.0 4.60 4.80
PAA 180518P00030000 P May 18, 2018 30.0 5.50 5.80
PAA 180518P00031000 P May 18, 2018 31.0 6.40 6.80
PAA 180518P00032000 P May 18, 2018 32.0 7.50 7.80
PAA 180525C00012000 C May 25, 2018 12.0 12.50 12.90
PAA 180525C00013000 C May 25, 2018 13.0 10.80 12.60
PAA 180525C00014500 C May 25, 2018 14.5 9.80 10.60
PAA 180525C00015000 C May 25, 2018 15.0 8.80 10.70
PAA 180525C00015500 C May 25, 2018 15.5 8.60 9.60
PAA 180525C00016000 C May 25, 2018 16.0 8.30 9.20
PAA 180525C00016500 C May 25, 2018 16.5 7.80 8.60
PAA 180525C00017000 C May 25, 2018 17.0 6.80 8.60
PAA 180525C00017500 C May 25, 2018 17.5 7.00 7.30
PAA 180525C00018000 C May 25, 2018 18.0 6.40 6.90
PAA 180525C00018500 C May 25, 2018 18.5 5.90 6.40
PAA 180525C00019000 C May 25, 2018 19.0 5.30 6.10
PAA 180525C00019500 C May 25, 2018 19.5 4.90 5.40
PAA 180525C00020000 C May 25, 2018 20.0 4.30 5.10
PAA 180525C00020500 C May 25, 2018 20.5 3.90 4.50
PAA 180525C00021000 C May 25, 2018 21.0 3.30 4.10
PAA 180525C00021500 C May 25, 2018 21.5 2.90 3.40
PAA 180525C00022000 C May 25, 2018 22.0 2.60 2.90
PAA 180525C00022500 C May 25, 2018 22.5 2.30 2.45
PAA 180525C00023000 C May 25, 2018 23.0 1.90 2.05
PAA 180525C00023500 C May 25, 2018 23.5 1.60 1.70
PAA 180525C00024000 C May 25, 2018 24.0 1.25 1.35
PAA 180525C00024500 C May 25, 2018 24.5 1.00 1.10
PAA 180525C00025000 C May 25, 2018 25.0 0.75 0.85
PAA 180525C00025500 C May 25, 2018 25.5 0.55 0.70
PAA 180525C00026000 C May 25, 2018 26.0 0.40 0.50
PAA 180525C00026500 C May 25, 2018 26.5 0.30 0.40
PAA 180525C00027000 C May 25, 2018 27.0 0.20 0.30
PAA 180525C00027500 C May 25, 2018 27.5 0.15 0.20
PAA 180525C00028000 C May 25, 2018 28.0 0.10 0.15
PAA 180525C00028500 C May 25, 2018 28.5 0.00 0.15
PAA 180525C00029000 C May 25, 2018 29.0 0.00 0.10
PAA 180525C00030000 C May 25, 2018 30.0 0.00 0.10
PAA 180525C00031000 C May 25, 2018 31.0 0.00 0.10
PAA 180525C00032000 C May 25, 2018 32.0 0.00 0.10
PAA 180525P00012000 P May 25, 2018 12.0 0.00 0.10
PAA 180525P00013000 P May 25, 2018 13.0 0.00 0.10
PAA 180525P00014500 P May 25, 2018 14.5 0.00 0.10
PAA 180525P00015000 P May 25, 2018 15.0 0.00 0.10
PAA 180525P00015500 P May 25, 2018 15.5 0.00 0.10
PAA 180525P00016000 P May 25, 2018 16.0 0.00 0.10
PAA 180525P00016500 P May 25, 2018 16.5 0.00 0.10
PAA 180525P00017000 P May 25, 2018 17.0 0.00 0.10
PAA 180525P00017500 P May 25, 2018 17.5 0.00 0.10
PAA 180525P00018000 P May 25, 2018 18.0 0.00 0.10
PAA 180525P00018500 P May 25, 2018 18.5 0.00 0.10
PAA 180525P00019000 P May 25, 2018 19.0 0.00 0.10
PAA 180525P00019500 P May 25, 2018 19.5 0.00 0.15
PAA 180525P00020000 P May 25, 2018 20.0 0.05 0.15
PAA 180525P00020500 P May 25, 2018 20.5 0.10 0.20
PAA 180525P00021000 P May 25, 2018 21.0 0.15 0.20
PAA 180525P00021500 P May 25, 2018 21.5 0.20 0.30
PAA 180525P00022000 P May 25, 2018 22.0 0.25 0.35
PAA 180525P00022500 P May 25, 2018 22.5 0.35 0.45
PAA 180525P00023000 P May 25, 2018 23.0 0.50 0.55
PAA 180525P00023500 P May 25, 2018 23.5 0.65 0.75
PAA 180525P00024000 P May 25, 2018 24.0 0.85 0.90
PAA 180525P00024500 P May 25, 2018 24.5 1.05 1.15
PAA 180525P00025000 P May 25, 2018 25.0 1.30 1.45
PAA 180525P00025500 P May 25, 2018 25.5 1.60 1.75
PAA 180525P00026000 P May 25, 2018 26.0 1.95 2.10
PAA 180525P00026500 P May 25, 2018 26.5 2.35 2.60
PAA 180525P00027000 P May 25, 2018 27.0 2.40 2.95
PAA 180525P00027500 P May 25, 2018 27.5 3.10 3.40
PAA 180525P00028000 P May 25, 2018 28.0 3.30 4.10
PAA 180525P00028500 P May 25, 2018 28.5 3.60 4.30
PAA 180525P00029000 P May 25, 2018 29.0 3.90 5.00
PAA 180525P00030000 P May 25, 2018 30.0 5.20 6.00
PAA 180525P00031000 P May 25, 2018 31.0 6.20 7.00
PAA 180525P00032000 P May 25, 2018 32.0 7.40 7.90
PAA 180601C00017000 C Jun 01, 2018 17.0 7.40 8.00
PAA 180601C00017500 C Jun 01, 2018 17.5 6.90 7.50
PAA 180601C00018000 C Jun 01, 2018 18.0 6.40 7.00
PAA 180601C00018500 C Jun 01, 2018 18.5 5.90 6.50
PAA 180601C00019000 C Jun 01, 2018 19.0 5.40 6.00
PAA 180601C00019500 C Jun 01, 2018 19.5 4.80 5.60
PAA 180601C00020000 C Jun 01, 2018 20.0 4.20 4.90
PAA 180601C00020500 C Jun 01, 2018 20.5 3.90 4.30
PAA 180601C00021000 C Jun 01, 2018 21.0 3.60 3.90
PAA 180601C00021500 C Jun 01, 2018 21.5 3.20 3.40
PAA 180601C00022000 C Jun 01, 2018 22.0 2.55 3.00
PAA 180601C00022500 C Jun 01, 2018 22.5 2.35 2.50
PAA 180601C00023000 C Jun 01, 2018 23.0 1.95 2.10
PAA 180601C00023500 C Jun 01, 2018 23.5 1.60 1.75
PAA 180601C00024000 C Jun 01, 2018 24.0 1.30 1.45
PAA 180601C00024500 C Jun 01, 2018 24.5 1.05 1.15
PAA 180601C00025000 C Jun 01, 2018 25.0 0.85 0.95
PAA 180601C00025500 C Jun 01, 2018 25.5 0.65 0.75
PAA 180601C00026000 C Jun 01, 2018 26.0 0.50 0.55
PAA 180601C00026500 C Jun 01, 2018 26.5 0.35 0.45
PAA 180601C00027000 C Jun 01, 2018 27.0 0.25 0.35
PAA 180601C00027500 C Jun 01, 2018 27.5 0.20 0.25
PAA 180601C00028000 C Jun 01, 2018 28.0 0.10 0.20
PAA 180601C00028500 C Jun 01, 2018 28.5 0.05 0.15
PAA 180601C00029000 C Jun 01, 2018 29.0 0.00 0.10
PAA 180601C00029500 C Jun 01, 2018 29.5 0.00 0.10
PAA 180601C00030000 C Jun 01, 2018 30.0 0.00 0.10
PAA 180601C00030500 C Jun 01, 2018 30.5 0.00 0.10
PAA 180601C00031000 C Jun 01, 2018 31.0 0.00 0.10
PAA 180601C00032000 C Jun 01, 2018 32.0 0.00 0.10
PAA 180601P00017000 P Jun 01, 2018 17.0 0.00 0.10
PAA 180601P00017500 P Jun 01, 2018 17.5 0.00 0.10
PAA 180601P00018000 P Jun 01, 2018 18.0 0.00 0.10
PAA 180601P00018500 P Jun 01, 2018 18.5 0.00 0.10
PAA 180601P00019000 P Jun 01, 2018 19.0 0.00 0.15
PAA 180601P00019500 P Jun 01, 2018 19.5 0.00 0.15
PAA 180601P00020000 P Jun 01, 2018 20.0 0.05 0.15
PAA 180601P00020500 P Jun 01, 2018 20.5 0.10 0.20
PAA 180601P00021000 P Jun 01, 2018 21.0 0.15 0.25
PAA 180601P00021500 P Jun 01, 2018 21.5 0.25 0.30
PAA 180601P00022000 P Jun 01, 2018 22.0 0.30 0.40
PAA 180601P00022500 P Jun 01, 2018 22.5 0.40 0.50
PAA 180601P00023000 P Jun 01, 2018 23.0 0.55 0.65
PAA 180601P00023500 P Jun 01, 2018 23.5 0.70 0.80
PAA 180601P00024000 P Jun 01, 2018 24.0 0.85 1.00
PAA 180601P00024500 P Jun 01, 2018 24.5 1.10 1.20
PAA 180601P00025000 P Jun 01, 2018 25.0 1.40 1.50
PAA 180601P00025500 P Jun 01, 2018 25.5 1.70 1.80
PAA 180601P00026000 P Jun 01, 2018 26.0 2.00 2.15
PAA 180601P00026500 P Jun 01, 2018 26.5 2.40 2.55
PAA 180601P00027000 P Jun 01, 2018 27.0 2.80 2.95
PAA 180601P00027500 P Jun 01, 2018 27.5 3.20 3.40
PAA 180601P00028000 P Jun 01, 2018 28.0 3.60 3.80
PAA 180601P00028500 P Jun 01, 2018 28.5 3.60 4.50
PAA 180601P00029000 P Jun 01, 2018 29.0 4.10 5.40
PAA 180601P00029500 P Jun 01, 2018 29.5 4.70 5.50
PAA 180601P00030000 P Jun 01, 2018 30.0 5.40 6.30
PAA 180601P00030500 P Jun 01, 2018 30.5 5.50 6.40
PAA 180601P00031000 P Jun 01, 2018 31.0 6.30 7.00
PAA 180601P00032000 P Jun 01, 2018 32.0 7.30 7.90
PAA 180817C00012000 C Aug 17, 2018 12.0 12.50 12.80
PAA 180817C00013000 C Aug 17, 2018 13.0 10.80 12.60
PAA 180817C00014000 C Aug 17, 2018 14.0 10.10 11.20
PAA 180817C00015000 C Aug 17, 2018 15.0 9.40 10.00
PAA 180817C00016000 C Aug 17, 2018 16.0 8.20 9.40
PAA 180817C00017000 C Aug 17, 2018 17.0 7.40 7.90
PAA 180817C00018000 C Aug 17, 2018 18.0 6.40 6.90
PAA 180817C00019000 C Aug 17, 2018 19.0 5.20 6.30
PAA 180817C00020000 C Aug 17, 2018 20.0 4.80 5.00
PAA 180817C00021000 C Aug 17, 2018 21.0 3.90 4.20
PAA 180817C00022000 C Aug 17, 2018 22.0 3.20 3.40
PAA 180817C00023000 C Aug 17, 2018 23.0 2.55 2.65
PAA 180817C00024000 C Aug 17, 2018 24.0 1.95 2.05
PAA 180817C00025000 C Aug 17, 2018 25.0 1.45 1.55
PAA 180817C00026000 C Aug 17, 2018 26.0 1.05 1.15
PAA 180817C00027000 C Aug 17, 2018 27.0 0.75 0.80
PAA 180817C00028000 C Aug 17, 2018 28.0 0.50 0.60
PAA 180817C00029000 C Aug 17, 2018 29.0 0.30 0.40
PAA 180817C00030000 C Aug 17, 2018 30.0 0.20 0.30
PAA 180817C00031000 C Aug 17, 2018 31.0 0.10 0.20
PAA 180817C00032000 C Aug 17, 2018 32.0 0.00 0.15
PAA 180817P00012000 P Aug 17, 2018 12.0 0.00 0.10
PAA 180817P00013000 P Aug 17, 2018 13.0 0.00 0.10
PAA 180817P00014000 P Aug 17, 2018 14.0 0.00 0.10
PAA 180817P00015000 P Aug 17, 2018 15.0 0.05 0.15
PAA 180817P00016000 P Aug 17, 2018 16.0 0.05 0.15
PAA 180817P00017000 P Aug 17, 2018 17.0 0.10 0.20
PAA 180817P00018000 P Aug 17, 2018 18.0 0.20 0.30
PAA 180817P00019000 P Aug 17, 2018 19.0 0.30 0.35
PAA 180817P00020000 P Aug 17, 2018 20.0 0.40 0.50
PAA 180817P00021000 P Aug 17, 2018 21.0 0.60 0.70
PAA 180817P00022000 P Aug 17, 2018 22.0 0.85 0.95
PAA 180817P00023000 P Aug 17, 2018 23.0 1.20 1.30
PAA 180817P00024000 P Aug 17, 2018 24.0 1.60 1.70
PAA 180817P00025000 P Aug 17, 2018 25.0 2.10 2.25
PAA 180817P00026000 P Aug 17, 2018 26.0 2.70 2.85
PAA 180817P00027000 P Aug 17, 2018 27.0 3.40 3.60
PAA 180817P00028000 P Aug 17, 2018 28.0 4.10 4.30
PAA 180817P00029000 P Aug 17, 2018 29.0 4.90 5.20
PAA 180817P00030000 P Aug 17, 2018 30.0 5.80 6.10
PAA 180817P00031000 P Aug 17, 2018 31.0 6.30 7.50
PAA 180817P00032000 P Aug 17, 2018 32.0 7.50 8.10
PAA 181116C00013000 C Nov 16, 2018 13.0 11.50 11.80
PAA 181116C00014000 C Nov 16, 2018 14.0 10.50 10.90
PAA 181116C00015000 C Nov 16, 2018 15.0 9.00 10.00
PAA 181116C00016000 C Nov 16, 2018 16.0 8.60 8.90
PAA 181116C00017000 C Nov 16, 2018 17.0 7.60 7.90
PAA 181116C00018000 C Nov 16, 2018 18.0 6.70 7.00
PAA 181116C00019000 C Nov 16, 2018 19.0 5.90 6.10
PAA 181116C00020000 C Nov 16, 2018 20.0 5.10 5.30
PAA 181116C00021000 C Nov 16, 2018 21.0 4.30 4.50
PAA 181116C00022000 C Nov 16, 2018 22.0 3.60 3.80
PAA 181116C00023000 C Nov 16, 2018 23.0 3.00 3.20
PAA 181116C00024000 C Nov 16, 2018 24.0 2.50 2.60
PAA 181116C00025000 C Nov 16, 2018 25.0 2.00 2.15
PAA 181116C00026000 C Nov 16, 2018 26.0 1.60 1.70
PAA 181116C00027000 C Nov 16, 2018 27.0 1.25 1.35
PAA 181116C00028000 C Nov 16, 2018 28.0 0.95 1.05
PAA 181116C00029000 C Nov 16, 2018 29.0 0.70 0.80
PAA 181116C00030000 C Nov 16, 2018 30.0 0.55 0.65
PAA 181116C00031000 C Nov 16, 2018 31.0 0.40 0.50
PAA 181116C00032000 C Nov 16, 2018 32.0 0.25 0.35
PAA 181116C00033000 C Nov 16, 2018 33.0 0.20 0.30
PAA 181116C00034000 C Nov 16, 2018 34.0 0.10 0.20
PAA 181116C00035000 C Nov 16, 2018 35.0 0.00 0.15
PAA 181116P00013000 P Nov 16, 2018 13.0 0.00 0.20
PAA 181116P00014000 P Nov 16, 2018 14.0 0.10 0.25
PAA 181116P00015000 P Nov 16, 2018 15.0 0.20 0.30
PAA 181116P00016000 P Nov 16, 2018 16.0 0.25 0.35
PAA 181116P00017000 P Nov 16, 2018 17.0 0.35 0.45
PAA 181116P00018000 P Nov 16, 2018 18.0 0.45 0.60
PAA 181116P00019000 P Nov 16, 2018 19.0 0.65 0.75
PAA 181116P00020000 P Nov 16, 2018 20.0 0.85 0.95
PAA 181116P00021000 P Nov 16, 2018 21.0 1.10 1.25
PAA 181116P00022000 P Nov 16, 2018 22.0 1.45 1.55
PAA 181116P00023000 P Nov 16, 2018 23.0 1.85 1.95
PAA 181116P00024000 P Nov 16, 2018 24.0 2.30 2.40
PAA 181116P00025000 P Nov 16, 2018 25.0 2.80 2.90
PAA 181116P00026000 P Nov 16, 2018 26.0 3.30 3.50
PAA 181116P00027000 P Nov 16, 2018 27.0 4.00 4.20
PAA 181116P00028000 P Nov 16, 2018 28.0 4.70 4.90
PAA 181116P00029000 P Nov 16, 2018 29.0 5.40 5.70
PAA 181116P00030000 P Nov 16, 2018 30.0 6.20 6.50
PAA 181116P00031000 P Nov 16, 2018 31.0 7.00 7.30
PAA 181116P00032000 P Nov 16, 2018 32.0 7.90 8.30
PAA 181116P00033000 P Nov 16, 2018 33.0 8.80 9.20
PAA 181116P00034000 P Nov 16, 2018 34.0 9.70 10.10
PAA 181116P00035000 P Nov 16, 2018 35.0 10.60 11.00
PAA 190118C00008000 C Jan 18, 2019 8.0 16.40 16.90
PAA 190118C00010000 C Jan 18, 2019 10.0 14.30 15.10
PAA 190118C00013000 C Jan 18, 2019 13.0 11.40 12.00
PAA 190118C00015000 C Jan 18, 2019 15.0 9.40 10.00
PAA 190118C00018000 C Jan 18, 2019 18.0 6.70 7.10
PAA 190118C00020000 C Jan 18, 2019 20.0 5.10 5.50
PAA 190118C00023000 C Jan 18, 2019 23.0 3.30 3.50
PAA 190118C00025000 C Jan 18, 2019 25.0 2.20 2.45
PAA 190118C00028000 C Jan 18, 2019 28.0 1.15 1.40
PAA 190118C00030000 C Jan 18, 2019 30.0 0.70 0.90
PAA 190118C00032000 C Jan 18, 2019 32.0 0.35 0.55
PAA 190118C00035000 C Jan 18, 2019 35.0 0.15 0.25
PAA 190118C00037000 C Jan 18, 2019 37.0 0.00 0.20
PAA 190118C00040000 C Jan 18, 2019 40.0 0.00 0.10
PAA 190118C00042000 C Jan 18, 2019 42.0 0.00 0.15
PAA 190118C00045000 C Jan 18, 2019 45.0 0.00 0.10
PAA 190118P00008000 P Jan 18, 2019 8.0 0.00 0.20
PAA 190118P00010000 P Jan 18, 2019 10.0 0.00 0.20
PAA 190118P00013000 P Jan 18, 2019 13.0 0.00 0.30
PAA 190118P00015000 P Jan 18, 2019 15.0 0.25 0.40
PAA 190118P00018000 P Jan 18, 2019 18.0 0.55 0.75
PAA 190118P00020000 P Jan 18, 2019 20.0 1.00 1.25
PAA 190118P00023000 P Jan 18, 2019 23.0 2.05 2.25
PAA 190118P00025000 P Jan 18, 2019 25.0 3.00 3.20
PAA 190118P00028000 P Jan 18, 2019 28.0 4.90 5.10
PAA 190118P00030000 P Jan 18, 2019 30.0 6.40 6.70
PAA 190118P00032000 P Jan 18, 2019 32.0 7.90 8.30
PAA 190118P00035000 P Jan 18, 2019 35.0 10.40 11.30
PAA 190118P00037000 P Jan 18, 2019 37.0 12.50 13.10
PAA 190118P00040000 P Jan 18, 2019 40.0 15.40 16.30
PAA 190118P00042000 P Jan 18, 2019 42.0 16.80 18.10
PAA 190118P00045000 P Jan 18, 2019 45.0 20.10 21.10
PAA 200117C00008000 C Jan 17, 2020 8.0 16.20 17.40
PAA 200117C00010000 C Jan 17, 2020 10.0 14.30 15.20
PAA 200117C00013000 C Jan 17, 2020 13.0 11.20 12.50
PAA 200117C00015000 C Jan 17, 2020 15.0 9.40 10.30
PAA 200117C00018000 C Jan 17, 2020 18.0 7.20 7.70
PAA 200117C00020000 C Jan 17, 2020 20.0 5.90 6.40
PAA 200117C00022000 C Jan 17, 2020 22.0 4.70 5.20
PAA 200117C00025000 C Jan 17, 2020 25.0 3.20 3.70
PAA 200117C00027000 C Jan 17, 2020 27.0 2.50 2.95
PAA 200117C00030000 C Jan 17, 2020 30.0 1.65 2.05
PAA 200117C00032000 C Jan 17, 2020 32.0 1.20 1.65
PAA 200117C00035000 C Jan 17, 2020 35.0 0.65 1.15
PAA 200117P00008000 P Jan 17, 2020 8.0 0.05 0.50
PAA 200117P00010000 P Jan 17, 2020 10.0 0.30 0.65
PAA 200117P00013000 P Jan 17, 2020 13.0 0.55 0.90
PAA 200117P00015000 P Jan 17, 2020 15.0 0.80 1.15
PAA 200117P00018000 P Jan 17, 2020 18.0 1.50 1.90
PAA 200117P00020000 P Jan 17, 2020 20.0 2.10 2.55
PAA 200117P00022000 P Jan 17, 2020 22.0 2.90 3.40
PAA 200117P00025000 P Jan 17, 2020 25.0 4.30 4.80
PAA 200117P00027000 P Jan 17, 2020 27.0 5.50 6.00
PAA 200117P00030000 P Jan 17, 2020 30.0 7.50 8.00
PAA 200117P00032000 P Jan 17, 2020 32.0 8.90 9.50
PAA 200117P00035000 P Jan 17, 2020 35.0 11.20 11.90
OPRA data is delayed 15 minutes.