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 (2014-10-10)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCYC 141122C00045000 C 11/22/14 45.0 87.70 90.50
PCYC 141122C00050000 C 11/22/14 50.0 82.30 85.50
PCYC 141122C00055000 C 11/22/14 55.0 76.70 81.30
PCYC 141122C00060000 C 11/22/14 60.0 72.40 75.50
PCYC 141122C00065000 C 11/22/14 65.0 67.30 70.50
PCYC 141122C00070000 C 11/22/14 70.0 62.30 65.50
PCYC 141122C00075000 C 11/22/14 75.0 57.40 60.50
PCYC 141122C00080000 C 11/22/14 80.0 52.40 55.50
PCYC 141122C00085000 C 11/22/14 85.0 47.30 50.50
PCYC 141122C00090000 C 11/22/14 90.0 42.70 45.80
PCYC 141122C00095000 C 11/22/14 95.0 37.60 40.90
PCYC 141122C00100000 C 11/22/14 100.0 32.80 35.70
PCYC 141122C00105000 C 11/22/14 105.0 27.90 30.80
PCYC 141122C00110000 C 11/22/14 110.0 23.20 26.10
PCYC 141122C00115000 C 11/22/14 115.0 18.80 21.00
PCYC 141122C00120000 C 11/22/14 120.0 14.40 16.40
PCYC 141122C00125000 C 11/22/14 125.0 10.60 12.60
PCYC 141122C00130000 C 11/22/14 130.0 7.40 9.30
PCYC 141122C00135000 C 11/22/14 135.0 5.00 6.90
PCYC 141122C00140000 C 11/22/14 140.0 3.50 4.50
PCYC 141122C00145000 C 11/22/14 145.0 1.90 3.10
PCYC 141122C00150000 C 11/22/14 150.0 1.05 2.15
PCYC 141122C00155000 C 11/22/14 155.0 0.80 1.75
PCYC 141122C00160000 C 11/22/14 160.0 0.00 1.65
PCYC 141122C00165000 C 11/22/14 165.0 0.00 1.45
PCYC 141122C00170000 C 11/22/14 170.0 0.00 2.35
PCYC 141122C00175000 C 11/22/14 175.0 0.00 1.20
PCYC 141122C00180000 C 11/22/14 180.0 0.00 1.20
PCYC 141122C00185000 C 11/22/14 185.0 0.00 1.15
PCYC 141122P00045000 P 11/22/14 45.0 0.00 0.90
PCYC 141122P00050000 P 11/22/14 50.0 0.00 1.60
PCYC 141122P00055000 P 11/22/14 55.0 0.00 0.90
PCYC 141122P00060000 P 11/22/14 60.0 0.00 1.15
PCYC 141122P00065000 P 11/22/14 65.0 0.00 0.15
PCYC 141122P00070000 P 11/22/14 70.0 0.00 2.25
PCYC 141122P00075000 P 11/22/14 75.0 0.00 1.15
PCYC 141122P00080000 P 11/22/14 80.0 0.00 1.15
PCYC 141122P00085000 P 11/22/14 85.0 0.00 1.15
PCYC 141122P00090000 P 11/22/14 90.0 0.05 1.60
PCYC 141122P00095000 P 11/22/14 95.0 0.00 1.60
PCYC 141122P00100000 P 11/22/14 100.0 0.05 1.20
PCYC 141122P00105000 P 11/22/14 105.0 0.05 1.60
PCYC 141122P00110000 P 11/22/14 110.0 0.20 1.90
PCYC 141122P00115000 P 11/22/14 115.0 0.30 1.35
PCYC 141122P00120000 P 11/22/14 120.0 0.75 1.95
PCYC 141122P00125000 P 11/22/14 125.0 2.05 3.10
PCYC 141122P00130000 P 11/22/14 130.0 3.50 4.90
PCYC 141122P00135000 P 11/22/14 135.0 5.20 7.50
PCYC 141122P00140000 P 11/22/14 140.0 8.60 10.60
PCYC 141122P00145000 P 11/22/14 145.0 12.10 14.50
PCYC 141122P00150000 P 11/22/14 150.0 16.30 18.50
PCYC 141122P00155000 P 11/22/14 155.0 20.00 23.00
PCYC 141122P00160000 P 11/22/14 160.0 25.30 28.00
PCYC 141122P00165000 P 11/22/14 165.0 30.10 32.70
PCYC 141122P00170000 P 11/22/14 170.0 34.70 37.80
PCYC 141122P00175000 P 11/22/14 175.0 39.90 42.80
PCYC 141122P00180000 P 11/22/14 180.0 44.90 47.70
PCYC 141122P00185000 P 11/22/14 185.0 49.50 52.70
PCYC 141220C00060000 C 12/20/14 60.0 72.60 75.70
PCYC 141220C00065000 C 12/20/14 65.0 67.40 70.80
PCYC 141220C00070000 C 12/20/14 70.0 62.70 65.70
PCYC 141220C00075000 C 12/20/14 75.0 57.50 60.80
PCYC 141220C00080000 C 12/20/14 80.0 52.70 55.80
PCYC 141220C00085000 C 12/20/14 85.0 47.70 50.80
PCYC 141220C00090000 C 12/20/14 90.0 43.00 46.00
PCYC 141220C00095000 C 12/20/14 95.0 38.20 41.20
PCYC 141220C00100000 C 12/20/14 100.0 33.50 36.40
PCYC 141220C00105000 C 12/20/14 105.0 28.90 31.70
PCYC 141220C00110000 C 12/20/14 110.0 24.60 27.60
PCYC 141220C00115000 C 12/20/14 115.0 20.60 23.20
PCYC 141220C00120000 C 12/20/14 120.0 16.70 19.40
PCYC 141220C00125000 C 12/20/14 125.0 13.70 16.00
PCYC 141220C00130000 C 12/20/14 130.0 10.60 13.00
PCYC 141220C00135000 C 12/20/14 135.0 8.10 10.40
PCYC 141220C00140000 C 12/20/14 140.0 6.00 8.50
PCYC 141220C00145000 C 12/20/14 145.0 4.10 6.60
PCYC 141220C00150000 C 12/20/14 150.0 2.70 5.30
PCYC 141220C00155000 C 12/20/14 155.0 2.00 3.00
PCYC 141220C00160000 C 12/20/14 160.0 1.40 2.55
PCYC 141220C00165000 C 12/20/14 165.0 0.85 2.00
PCYC 141220C00170000 C 12/20/14 170.0 0.40 2.15
PCYC 141220C00175000 C 12/20/14 175.0 0.00 4.40
PCYC 141220P00060000 P 12/20/14 60.0 0.00 2.25
PCYC 141220P00065000 P 12/20/14 65.0 0.00 2.25
PCYC 141220P00070000 P 12/20/14 70.0 0.00 2.25
PCYC 141220P00075000 P 12/20/14 75.0 0.00 2.30
PCYC 141220P00080000 P 12/20/14 80.0 0.00 2.35
PCYC 141220P00085000 P 12/20/14 85.0 0.00 2.30
PCYC 141220P00090000 P 12/20/14 90.0 0.00 2.45
PCYC 141220P00095000 P 12/20/14 95.0 0.00 2.75
PCYC 141220P00100000 P 12/20/14 100.0 0.00 3.10
PCYC 141220P00105000 P 12/20/14 105.0 0.15 2.00
PCYC 141220P00110000 P 12/20/14 110.0 0.85 2.95
PCYC 141220P00115000 P 12/20/14 115.0 1.75 3.10
PCYC 141220P00120000 P 12/20/14 120.0 2.75 4.90
PCYC 141220P00125000 P 12/20/14 125.0 4.20 6.20
PCYC 141220P00130000 P 12/20/14 130.0 5.70 8.30
PCYC 141220P00135000 P 12/20/14 135.0 8.60 10.70
PCYC 141220P00140000 P 12/20/14 140.0 11.60 13.60
PCYC 141220P00145000 P 12/20/14 145.0 14.80 17.00
PCYC 141220P00150000 P 12/20/14 150.0 17.90 20.80
PCYC 141220P00155000 P 12/20/14 155.0 22.10 24.90
PCYC 141220P00160000 P 12/20/14 160.0 26.70 29.20
PCYC 141220P00165000 P 12/20/14 165.0 31.20 33.50
PCYC 141220P00170000 P 12/20/14 170.0 35.50 38.30
PCYC 141220P00175000 P 12/20/14 175.0 40.10 43.20
PCYC 150117C00035000 C 01/17/15 35.0 96.80 101.30
PCYC 150117C00040000 C 01/17/15 40.0 92.40 95.80
PCYC 150117C00045000 C 01/17/15 45.0 87.50 90.80
PCYC 150117C00050000 C 01/17/15 50.0 82.50 85.80
PCYC 150117C00055000 C 01/17/15 55.0 77.00 81.60
PCYC 150117C00060000 C 01/17/15 60.0 72.70 76.10
PCYC 150117C00065000 C 01/17/15 65.0 67.80 70.90
PCYC 150117C00070000 C 01/17/15 70.0 62.90 65.90
PCYC 150117C00075000 C 01/17/15 75.0 58.10 61.00
PCYC 150117C00080000 C 01/17/15 80.0 53.20 56.10
PCYC 150117C00085000 C 01/17/15 85.0 48.50 51.30
PCYC 150117C00090000 C 01/17/15 90.0 43.60 46.50
PCYC 150117C00095000 C 01/17/15 95.0 39.10 41.70
PCYC 150117C00100000 C 01/17/15 100.0 34.50 37.30
PCYC 150117C00105000 C 01/17/15 105.0 30.10 33.10
PCYC 150117C00110000 C 01/17/15 110.0 26.00 28.60
PCYC 150117C00115000 C 01/17/15 115.0 22.10 24.60
PCYC 150117C00120000 C 01/17/15 120.0 18.50 21.00
PCYC 150117C00125000 C 01/17/15 125.0 15.60 17.40
PCYC 150117C00130000 C 01/17/15 130.0 12.60 15.00
PCYC 150117C00135000 C 01/17/15 135.0 9.90 11.90
PCYC 150117C00140000 C 01/17/15 140.0 8.10 10.60
PCYC 150117C00145000 C 01/17/15 145.0 6.00 7.70
PCYC 150117C00150000 C 01/17/15 150.0 4.40 6.20
PCYC 150117C00155000 C 01/17/15 155.0 3.40 5.10
PCYC 150117C00160000 C 01/17/15 160.0 1.90 5.30
PCYC 150117C00165000 C 01/17/15 165.0 1.40 3.40
PCYC 150117C00170000 C 01/17/15 170.0 1.20 2.75
PCYC 150117C00175000 C 01/17/15 175.0 0.20 2.65
PCYC 150117C00180000 C 01/17/15 180.0 0.05 2.40
PCYC 150117C00185000 C 01/17/15 185.0 0.15 2.00
PCYC 150117C00190000 C 01/17/15 190.0 0.00 1.85
PCYC 150117C00195000 C 01/17/15 195.0 0.00 1.70
PCYC 150117C00200000 C 01/17/15 200.0 0.30 0.80
PCYC 150117C00210000 C 01/17/15 210.0 0.00 1.45
PCYC 150117C00220000 C 01/17/15 220.0 0.00 1.30
PCYC 150117P00035000 P 01/17/15 35.0 0.00 1.25
PCYC 150117P00040000 P 01/17/15 40.0 0.00 1.25
PCYC 150117P00045000 P 01/17/15 45.0 0.10 1.25
PCYC 150117P00050000 P 01/17/15 50.0 0.00 1.35
PCYC 150117P00055000 P 01/17/15 55.0 0.00 1.30
PCYC 150117P00060000 P 01/17/15 60.0 0.05 1.25
PCYC 150117P00065000 P 01/17/15 65.0 0.00 1.35
PCYC 150117P00070000 P 01/17/15 70.0 0.00 1.40
PCYC 150117P00075000 P 01/17/15 75.0 0.00 1.45
PCYC 150117P00080000 P 01/17/15 80.0 0.00 1.65
PCYC 150117P00085000 P 01/17/15 85.0 0.00 1.95
PCYC 150117P00090000 P 01/17/15 90.0 0.25 2.15
PCYC 150117P00095000 P 01/17/15 95.0 0.60 2.50
PCYC 150117P00100000 P 01/17/15 100.0 1.50 2.95
PCYC 150117P00105000 P 01/17/15 105.0 1.60 3.20
PCYC 150117P00110000 P 01/17/15 110.0 2.40 3.80
PCYC 150117P00115000 P 01/17/15 115.0 3.50 5.10
PCYC 150117P00120000 P 01/17/15 120.0 4.80 6.60
PCYC 150117P00125000 P 01/17/15 125.0 6.50 8.30
PCYC 150117P00130000 P 01/17/15 130.0 8.40 10.20
PCYC 150117P00135000 P 01/17/15 135.0 11.00 12.50
PCYC 150117P00140000 P 01/17/15 140.0 13.50 15.70
PCYC 150117P00145000 P 01/17/15 145.0 16.60 18.70
PCYC 150117P00150000 P 01/17/15 150.0 20.00 22.30
PCYC 150117P00155000 P 01/17/15 155.0 23.90 26.20
PCYC 150117P00160000 P 01/17/15 160.0 27.90 30.60
PCYC 150117P00165000 P 01/17/15 165.0 32.10 34.70
PCYC 150117P00170000 P 01/17/15 170.0 36.50 38.90
PCYC 150117P00175000 P 01/17/15 175.0 40.60 44.10
PCYC 150117P00180000 P 01/17/15 180.0 45.20 48.70
PCYC 150117P00185000 P 01/17/15 185.0 50.40 53.30
PCYC 150117P00190000 P 01/17/15 190.0 54.90 58.00
PCYC 150117P00195000 P 01/17/15 195.0 59.60 62.90
PCYC 150117P00200000 P 01/17/15 200.0 64.60 68.10
PCYC 150117P00210000 P 01/17/15 210.0 74.10 78.00
PCYC 150117P00220000 P 01/17/15 220.0 84.80 87.50
PCYC 150220C00050000 C 02/20/15 50.0 82.50 86.40
PCYC 150220C00055000 C 02/20/15 55.0 77.60 81.40
PCYC 150220C00060000 C 02/20/15 60.0 72.70 76.40
PCYC 150220C00065000 C 02/20/15 65.0 68.10 71.60
PCYC 150220C00070000 C 02/20/15 70.0 62.60 66.70
PCYC 150220C00075000 C 02/20/15 75.0 58.20 61.80
PCYC 150220C00080000 C 02/20/15 80.0 53.10 57.20
PCYC 150220C00085000 C 02/20/15 85.0 48.80 52.00
PCYC 150220C00090000 C 02/20/15 90.0 44.10 47.20
PCYC 150220C00095000 C 02/20/15 95.0 39.50 43.50
PCYC 150220C00100000 C 02/20/15 100.0 35.50 38.70
PCYC 150220C00105000 C 02/20/15 105.0 31.40 34.10
PCYC 150220C00110000 C 02/20/15 110.0 27.30 30.50
PCYC 150220C00115000 C 02/20/15 115.0 23.90 26.50
PCYC 150220C00120000 C 02/20/15 120.0 20.40 22.70
PCYC 150220C00125000 C 02/20/15 125.0 17.50 19.80
PCYC 150220C00130000 C 02/20/15 130.0 14.70 17.60
PCYC 150220C00135000 C 02/20/15 135.0 12.30 15.20
PCYC 150220C00140000 C 02/20/15 140.0 10.20 11.90
PCYC 150220C00145000 C 02/20/15 145.0 8.50 10.40
PCYC 150220C00150000 C 02/20/15 150.0 6.60 9.70
PCYC 150220C00155000 C 02/20/15 155.0 5.10 8.30
PCYC 150220C00160000 C 02/20/15 160.0 3.70 7.20
PCYC 150220C00165000 C 02/20/15 165.0 2.90 5.00
PCYC 150220C00170000 C 02/20/15 170.0 2.15 4.30
PCYC 150220C00175000 C 02/20/15 175.0 1.65 3.60
PCYC 150220C00180000 C 02/20/15 180.0 1.15 3.10
PCYC 150220C00185000 C 02/20/15 185.0 0.50 3.00
PCYC 150220C00190000 C 02/20/15 190.0 0.05 4.70
PCYC 150220C00195000 C 02/20/15 195.0 0.05 2.40
PCYC 150220P00050000 P 02/20/15 50.0 0.00 3.40
PCYC 150220P00055000 P 02/20/15 55.0 0.00 1.60
PCYC 150220P00060000 P 02/20/15 60.0 0.00 1.65
PCYC 150220P00065000 P 02/20/15 65.0 0.00 1.75
PCYC 150220P00070000 P 02/20/15 70.0 0.00 1.75
PCYC 150220P00075000 P 02/20/15 75.0 0.00 2.00
PCYC 150220P00080000 P 02/20/15 80.0 0.00 2.40
PCYC 150220P00085000 P 02/20/15 85.0 0.00 2.45
PCYC 150220P00090000 P 02/20/15 90.0 1.00 2.90
PCYC 150220P00095000 P 02/20/15 95.0 0.05 4.20
PCYC 150220P00100000 P 02/20/15 100.0 1.75 3.40
PCYC 150220P00105000 P 02/20/15 105.0 2.80 5.20
PCYC 150220P00110000 P 02/20/15 110.0 3.60 5.30
PCYC 150220P00115000 P 02/20/15 115.0 4.90 6.60
PCYC 150220P00120000 P 02/20/15 120.0 6.40 8.50
PCYC 150220P00125000 P 02/20/15 125.0 8.20 10.40
PCYC 150220P00130000 P 02/20/15 130.0 9.70 12.50
PCYC 150220P00135000 P 02/20/15 135.0 13.00 14.70
PCYC 150220P00140000 P 02/20/15 140.0 15.10 18.30
PCYC 150220P00145000 P 02/20/15 145.0 18.70 21.30
PCYC 150220P00150000 P 02/20/15 150.0 21.50 24.90
PCYC 150220P00155000 P 02/20/15 155.0 25.20 28.50
PCYC 150220P00160000 P 02/20/15 160.0 29.20 32.20
PCYC 150220P00165000 P 02/20/15 165.0 33.30 36.10
PCYC 150220P00170000 P 02/20/15 170.0 37.50 40.40
PCYC 150220P00175000 P 02/20/15 175.0 41.80 44.50
PCYC 150220P00180000 P 02/20/15 180.0 46.30 49.00
PCYC 150220P00185000 P 02/20/15 185.0 50.90 53.80
PCYC 150220P00190000 P 02/20/15 190.0 55.30 58.90
PCYC 150220P00195000 P 02/20/15 195.0 60.10 63.40
PCYC 150515C00060000 C 05/15/15 60.0 72.50 76.80
PCYC 150515C00065000 C 05/15/15 65.0 67.80 72.00
PCYC 150515C00070000 C 05/15/15 70.0 63.20 67.40
PCYC 150515C00075000 C 05/15/15 75.0 58.60 62.60
PCYC 150515C00080000 C 05/15/15 80.0 54.20 57.40
PCYC 150515C00085000 C 05/15/15 85.0 49.80 53.00
PCYC 150515C00090000 C 05/15/15 90.0 45.70 49.10
PCYC 150515C00095000 C 05/15/15 95.0 41.50 44.60
PCYC 150515C00100000 C 05/15/15 100.0 37.60 40.70
PCYC 150515C00105000 C 05/15/15 105.0 34.00 37.00
PCYC 150515C00110000 C 05/15/15 110.0 30.50 33.50
PCYC 150515C00115000 C 05/15/15 115.0 27.30 30.30
PCYC 150515C00120000 C 05/15/15 120.0 24.20 27.30
PCYC 150515C00125000 C 05/15/15 125.0 21.30 24.50
PCYC 150515C00130000 C 05/15/15 130.0 18.70 22.00
PCYC 150515C00135000 C 05/15/15 135.0 16.50 19.70
PCYC 150515C00140000 C 05/15/15 140.0 14.40 17.50
PCYC 150515C00145000 C 05/15/15 145.0 12.40 15.60
PCYC 150515C00150000 C 05/15/15 150.0 10.60 13.80
PCYC 150515C00155000 C 05/15/15 155.0 9.90 12.40
PCYC 150515C00160000 C 05/15/15 160.0 8.10 11.00
PCYC 150515C00165000 C 05/15/15 165.0 7.00 9.90
PCYC 150515C00170000 C 05/15/15 170.0 5.90 8.90
PCYC 150515C00175000 C 05/15/15 175.0 4.70 7.90
PCYC 150515C00180000 C 05/15/15 180.0 3.70 7.10
PCYC 150515C00185000 C 05/15/15 185.0 2.90 6.50
PCYC 150515C00190000 C 05/15/15 190.0 2.25 4.80
PCYC 150515C00195000 C 05/15/15 195.0 1.75 5.00
PCYC 150515P00060000 P 05/15/15 60.0 0.00 1.95
PCYC 150515P00065000 P 05/15/15 65.0 0.00 2.30
PCYC 150515P00070000 P 05/15/15 70.0 0.10 2.95
PCYC 150515P00075000 P 05/15/15 75.0 0.05 3.50
PCYC 150515P00080000 P 05/15/15 80.0 0.05 4.00
PCYC 150515P00085000 P 05/15/15 85.0 0.30 4.70
PCYC 150515P00090000 P 05/15/15 90.0 1.20 5.00
PCYC 150515P00095000 P 05/15/15 95.0 2.20 6.00
PCYC 150515P00100000 P 05/15/15 100.0 3.00 6.60
PCYC 150515P00105000 P 05/15/15 105.0 4.70 7.90
PCYC 150515P00110000 P 05/15/15 110.0 5.70 9.30
PCYC 150515P00115000 P 05/15/15 115.0 8.10 10.10
PCYC 150515P00120000 P 05/15/15 120.0 10.10 12.10
PCYC 150515P00125000 P 05/15/15 125.0 12.30 14.40
PCYC 150515P00130000 P 05/15/15 130.0 14.90 16.50
PCYC 150515P00135000 P 05/15/15 135.0 17.50 19.40
PCYC 150515P00140000 P 05/15/15 140.0 20.30 22.30
PCYC 150515P00145000 P 05/15/15 145.0 23.20 25.60
PCYC 150515P00150000 P 05/15/15 150.0 26.20 28.80
PCYC 150515P00155000 P 05/15/15 155.0 29.50 32.70
PCYC 150515P00160000 P 05/15/15 160.0 33.10 36.50
PCYC 150515P00165000 P 05/15/15 165.0 36.20 40.20
PCYC 150515P00170000 P 05/15/15 170.0 40.20 44.40
PCYC 150515P00175000 P 05/15/15 175.0 44.30 48.30
PCYC 150515P00180000 P 05/15/15 180.0 48.50 52.30
PCYC 150515P00185000 P 05/15/15 185.0 52.90 57.20
PCYC 150515P00190000 P 05/15/15 190.0 57.20 61.40
PCYC 150515P00195000 P 05/15/15 195.0 61.70 65.80
PCYC 160115C00045000 C 01/15/16 45.0 88.20 92.40
PCYC 160115C00050000 C 01/15/16 50.0 83.60 87.80
PCYC 160115C00055000 C 01/15/16 55.0 79.40 83.40
PCYC 160115C00060000 C 01/15/16 60.0 74.90 79.00
PCYC 160115C00065000 C 01/15/16 65.0 70.80 74.80
PCYC 160115C00070000 C 01/15/16 70.0 66.50 70.80
PCYC 160115C00075000 C 01/15/16 75.0 62.50 66.80
PCYC 160115C00080000 C 01/15/16 80.0 59.00 63.00
PCYC 160115C00085000 C 01/15/16 85.0 55.10 59.40
PCYC 160115C00090000 C 01/15/16 90.0 51.30 55.20
PCYC 160115C00095000 C 01/15/16 95.0 48.00 51.80
PCYC 160115C00100000 C 01/15/16 100.0 44.50 48.60
PCYC 160115C00105000 C 01/15/16 105.0 41.50 45.40
PCYC 160115C00110000 C 01/15/16 110.0 38.50 42.60
PCYC 160115C00115000 C 01/15/16 115.0 35.80 39.80
PCYC 160115C00120000 C 01/15/16 120.0 33.20 37.00
PCYC 160115C00125000 C 01/15/16 125.0 30.60 34.60
PCYC 160115C00130000 C 01/15/16 130.0 28.20 32.40
PCYC 160115C00135000 C 01/15/16 135.0 26.10 30.10
PCYC 160115C00140000 C 01/15/16 140.0 24.00 28.20
PCYC 160115C00145000 C 01/15/16 145.0 22.30 26.20
PCYC 160115C00150000 C 01/15/16 150.0 20.20 24.90
PCYC 160115C00155000 C 01/15/16 155.0 18.60 23.30
PCYC 160115C00160000 C 01/15/16 160.0 17.20 21.20
PCYC 160115C00165000 C 01/15/16 165.0 15.70 19.70
PCYC 160115C00170000 C 01/15/16 170.0 14.20 18.50
PCYC 160115C00175000 C 01/15/16 175.0 13.00 17.60
PCYC 160115C00180000 C 01/15/16 180.0 12.00 16.10
PCYC 160115C00185000 C 01/15/16 185.0 10.90 15.40
PCYC 160115C00190000 C 01/15/16 190.0 9.80 14.50
PCYC 160115C00195000 C 01/15/16 195.0 8.90 13.50
PCYC 160115C00200000 C 01/15/16 200.0 8.00 12.10
PCYC 160115C00210000 C 01/15/16 210.0 6.40 10.40
PCYC 160115C00220000 C 01/15/16 220.0 5.00 9.10
PCYC 160115P00045000 P 01/15/16 45.0 0.00 4.30
PCYC 160115P00050000 P 01/15/16 50.0 0.00 4.60
PCYC 160115P00055000 P 01/15/16 55.0 0.00 4.80
PCYC 160115P00060000 P 01/15/16 60.0 0.60 5.00
PCYC 160115P00065000 P 01/15/16 65.0 1.25 5.60
PCYC 160115P00070000 P 01/15/16 70.0 3.20 6.40
PCYC 160115P00075000 P 01/15/16 75.0 3.00 7.40
PCYC 160115P00080000 P 01/15/16 80.0 4.30 7.70
PCYC 160115P00085000 P 01/15/16 85.0 5.50 8.80
PCYC 160115P00090000 P 01/15/16 90.0 6.90 10.20
PCYC 160115P00095000 P 01/15/16 95.0 8.30 12.20
PCYC 160115P00100000 P 01/15/16 100.0 10.00 14.50
PCYC 160115P00105000 P 01/15/16 105.0 11.90 16.30
PCYC 160115P00110000 P 01/15/16 110.0 13.90 17.80
PCYC 160115P00115000 P 01/15/16 115.0 16.10 20.40
PCYC 160115P00120000 P 01/15/16 120.0 18.30 22.00
PCYC 160115P00125000 P 01/15/16 125.0 20.90 25.00
PCYC 160115P00130000 P 01/15/16 130.0 23.70 27.70
PCYC 160115P00135000 P 01/15/16 135.0 26.30 30.50
PCYC 160115P00140000 P 01/15/16 140.0 29.30 33.50
PCYC 160115P00145000 P 01/15/16 145.0 32.30 36.50
PCYC 160115P00150000 P 01/15/16 150.0 35.50 39.70
PCYC 160115P00155000 P 01/15/16 155.0 38.70 42.70
PCYC 160115P00160000 P 01/15/16 160.0 42.10 46.10
PCYC 160115P00165000 P 01/15/16 165.0 45.70 50.00
PCYC 160115P00170000 P 01/15/16 170.0 49.30 53.20
PCYC 160115P00175000 P 01/15/16 175.0 52.90 57.40
PCYC 160115P00180000 P 01/15/16 180.0 56.70 60.80
PCYC 160115P00185000 P 01/15/16 185.0 60.70 65.00
PCYC 160115P00190000 P 01/15/16 190.0 64.50 69.00
PCYC 160115P00195000 P 01/15/16 195.0 68.70 73.00
PCYC 160115P00200000 P 01/15/16 200.0 72.70 77.20
PCYC 160115P00210000 P 01/15/16 210.0 81.10 85.50
PCYC 160115P00220000 P 01/15/16 220.0 89.90 94.40
PCYC 170120C00060000 C 01/20/17 60.0 79.30 82.40
PCYC 170120C00065000 C 01/20/17 65.0 75.50 78.80
PCYC 170120C00070000 C 01/20/17 70.0 71.80 75.20
PCYC 170120C00075000 C 01/20/17 75.0 68.20 72.00
PCYC 170120C00080000 C 01/20/17 80.0 65.10 68.60
PCYC 170120C00085000 C 01/20/17 85.0 61.90 65.60
PCYC 170120C00090000 C 01/20/17 90.0 58.80 62.60
PCYC 170120C00095000 C 01/20/17 95.0 56.20 59.60
PCYC 170120C00100000 C 01/20/17 100.0 53.00 57.00
PCYC 170120C00105000 C 01/20/17 105.0 50.50 54.40
PCYC 170120C00110000 C 01/20/17 110.0 48.00 51.80
PCYC 170120C00115000 C 01/20/17 115.0 45.50 49.40
PCYC 170120C00120000 C 01/20/17 120.0 44.00 47.20
PCYC 170120C00125000 C 01/20/17 125.0 41.00 45.00
PCYC 170120C00130000 C 01/20/17 130.0 38.80 42.80
PCYC 170120C00135000 C 01/20/17 135.0 37.10 40.80
PCYC 170120C00140000 C 01/20/17 140.0 35.00 39.00
PCYC 170120C00145000 C 01/20/17 145.0 33.10 37.20
PCYC 170120C00150000 C 01/20/17 150.0 31.20 33.80
PCYC 170120C00155000 C 01/20/17 155.0 29.60 33.80
PCYC 170120C00160000 C 01/20/17 160.0 28.00 32.40
PCYC 170120C00165000 C 01/20/17 165.0 26.60 30.80
PCYC 170120C00170000 C 01/20/17 170.0 25.00 29.40
PCYC 170120C00175000 C 01/20/17 175.0 24.00 28.20
PCYC 170120C00180000 C 01/20/17 180.0 22.70 27.00
PCYC 170120C00185000 C 01/20/17 185.0 21.50 25.80
PCYC 170120C00190000 C 01/20/17 190.0 20.20 24.60
PCYC 170120C00195000 C 01/20/17 195.0 19.10 23.60
PCYC 170120P00060000 P 01/20/17 60.0 3.70 8.50
PCYC 170120P00065000 P 01/20/17 65.0 5.00 9.80
PCYC 170120P00070000 P 01/20/17 70.0 6.30 11.00
PCYC 170120P00075000 P 01/20/17 75.0 7.90 12.50
PCYC 170120P00080000 P 01/20/17 80.0 9.70 14.20
PCYC 170120P00085000 P 01/20/17 85.0 11.50 15.80
PCYC 170120P00090000 P 01/20/17 90.0 13.30 18.00
PCYC 170120P00095000 P 01/20/17 95.0 15.50 19.90
PCYC 170120P00100000 P 01/20/17 100.0 17.70 22.00
PCYC 170120P00105000 P 01/20/17 105.0 19.90 24.10
PCYC 170120P00110000 P 01/20/17 110.0 22.30 26.50
PCYC 170120P00115000 P 01/20/17 115.0 24.90 29.00
PCYC 170120P00120000 P 01/20/17 120.0 27.50 29.00
PCYC 170120P00125000 P 01/20/17 125.0 30.30 34.20
PCYC 170120P00130000 P 01/20/17 130.0 33.10 37.00
PCYC 170120P00135000 P 01/20/17 135.0 36.10 39.90
PCYC 170120P00140000 P 01/20/17 140.0 39.10 43.00
PCYC 170120P00145000 P 01/20/17 145.0 42.30 46.10
PCYC 170120P00150000 P 01/20/17 150.0 45.50 49.50
PCYC 170120P00155000 P 01/20/17 155.0 48.90 52.50
PCYC 170120P00160000 P 01/20/17 160.0 52.30 56.20
PCYC 170120P00165000 P 01/20/17 165.0 55.70 59.60
PCYC 170120P00170000 P 01/20/17 170.0 59.30 63.10
PCYC 170120P00175000 P 01/20/17 175.0 62.90 66.70
PCYC 170120P00180000 P 01/20/17 180.0 66.70 70.50
PCYC 170120P00185000 P 01/20/17 185.0 70.30 74.40
PCYC 170120P00190000 P 01/20/17 190.0 74.10 77.70
PCYC 170120P00195000 P 01/20/17 195.0 78.10 82.00

OPRA data is delayed 15 minutes.