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 (2014-07-11)Premium Content

Pharmacyclics Inc (PCYC)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCYC 140920C00060000 C 09/20/14 60.0 61.40 64.40
PCYC 140920C00065000 C 09/20/14 65.0 56.40 59.30
PCYC 140920C00070000 C 09/20/14 70.0 51.40 54.30
PCYC 140920C00075000 C 09/20/14 75.0 46.50 49.30
PCYC 140920C00080000 C 09/20/14 80.0 41.50 44.40
PCYC 140920C00085000 C 09/20/14 85.0 36.40 39.30
PCYC 140920C00090000 C 09/20/14 90.0 31.50 34.40
PCYC 140920C00095000 C 09/20/14 95.0 26.50 29.30
PCYC 140920C00100000 C 09/20/14 100.0 21.50 24.40
PCYC 140920C00105000 C 09/20/14 105.0 16.50 19.30
PCYC 140920C00107000 C 09/20/14 107.0 14.50 18.00
PCYC 140920C00108000 C 09/20/14 108.0 13.40 16.40
PCYC 140920C00109000 C 09/20/14 109.0 12.50 15.70
PCYC 140920C00110000 C 09/20/14 110.0 11.40 14.00
PCYC 140920C00111000 C 09/20/14 111.0 10.50 13.70
PCYC 140920C00112000 C 09/20/14 112.0 9.50 12.50
PCYC 140920C00113000 C 09/20/14 113.0 8.50 11.30
PCYC 140920C00114000 C 09/20/14 114.0 7.60 10.50
PCYC 140920C00115000 C 09/20/14 115.0 6.60 9.40
PCYC 140920C00116000 C 09/20/14 116.0 5.70 8.50
PCYC 140920C00117000 C 09/20/14 117.0 4.60 7.50
PCYC 140920C00118000 C 09/20/14 118.0 3.80 6.50
PCYC 140920C00119000 C 09/20/14 119.0 2.90 5.60
PCYC 140920C00120000 C 09/20/14 120.0 2.95 4.80
PCYC 140920C00121000 C 09/20/14 121.0 1.95 3.90
PCYC 140920C00122000 C 09/20/14 122.0 0.80 3.10
PCYC 140920C00123000 C 09/20/14 123.0 0.20 2.70
PCYC 140920C00124000 C 09/20/14 124.0 0.05 1.95
PCYC 140920C00125000 C 09/20/14 125.0 0.05 1.45
PCYC 140920C00126000 C 09/20/14 126.0 0.10 1.30
PCYC 140920C00127000 C 09/20/14 127.0 0.00 1.65
PCYC 140920C00128000 C 09/20/14 128.0 0.00 0.90
PCYC 140920C00129000 C 09/20/14 129.0 0.00 2.10
PCYC 140920C00130000 C 09/20/14 130.0 0.10 0.45
PCYC 140920C00131000 C 09/20/14 131.0 0.05 0.40
PCYC 140920C00132000 C 09/20/14 132.0 0.00 0.30
PCYC 140920C00133000 C 09/20/14 133.0 0.00 0.35
PCYC 140920C00134000 C 09/20/14 134.0 0.00 0.35
PCYC 140920C00135000 C 09/20/14 135.0 0.00 0.25
PCYC 140920C00136000 C 09/20/14 136.0 0.00 1.00
PCYC 140920C00140000 C 09/20/14 140.0 0.00 0.80
PCYC 140920C00145000 C 09/20/14 145.0 0.00 0.50
PCYC 140920C00150000 C 09/20/14 150.0 0.00 0.30
PCYC 140920C00155000 C 09/20/14 155.0 0.00 0.50
PCYC 140920C00160000 C 09/20/14 160.0 0.00 0.50
PCYC 140920C00165000 C 09/20/14 165.0 0.00 0.50
PCYC 140920C00170000 C 09/20/14 170.0 0.00 0.50
PCYC 140920C00175000 C 09/20/14 175.0 0.00 0.50
PCYC 140920P00060000 P 09/20/14 60.0 0.00 0.50
PCYC 140920P00065000 P 09/20/14 65.0 0.00 1.10
PCYC 140920P00070000 P 09/20/14 70.0 0.00 1.05
PCYC 140920P00075000 P 09/20/14 75.0 0.00 1.00
PCYC 140920P00080000 P 09/20/14 80.0 0.00 0.70
PCYC 140920P00085000 P 09/20/14 85.0 0.00 1.10
PCYC 140920P00090000 P 09/20/14 90.0 0.00 0.20
PCYC 140920P00095000 P 09/20/14 95.0 0.00 0.70
PCYC 140920P00100000 P 09/20/14 100.0 0.00 1.05
PCYC 140920P00105000 P 09/20/14 105.0 0.00 0.60
PCYC 140920P00107000 P 09/20/14 107.0 0.00 1.00
PCYC 140920P00108000 P 09/20/14 108.0 0.00 0.70
PCYC 140920P00109000 P 09/20/14 109.0 0.00 0.65
PCYC 140920P00110000 P 09/20/14 110.0 0.00 0.60
PCYC 140920P00111000 P 09/20/14 111.0 0.00 0.55
PCYC 140920P00112000 P 09/20/14 112.0 0.00 0.70
PCYC 140920P00113000 P 09/20/14 113.0 0.00 1.20
PCYC 140920P00114000 P 09/20/14 114.0 0.00 1.10
PCYC 140920P00115000 P 09/20/14 115.0 0.05 0.90
PCYC 140920P00116000 P 09/20/14 116.0 0.00 1.35
PCYC 140920P00117000 P 09/20/14 117.0 0.00 1.25
PCYC 140920P00118000 P 09/20/14 118.0 0.00 1.45
PCYC 140920P00119000 P 09/20/14 119.0 0.05 2.00
PCYC 140920P00120000 P 09/20/14 120.0 0.50 1.70
PCYC 140920P00121000 P 09/20/14 121.0 0.40 3.20
PCYC 140920P00122000 P 09/20/14 122.0 0.70 3.60
PCYC 140920P00123000 P 09/20/14 123.0 0.95 2.35
PCYC 140920P00124000 P 09/20/14 124.0 1.30 4.60
PCYC 140920P00125000 P 09/20/14 125.0 2.00 5.00
PCYC 140920P00126000 P 09/20/14 126.0 2.60 5.50
PCYC 140920P00127000 P 09/20/14 127.0 3.30 6.30
PCYC 140920P00128000 P 09/20/14 128.0 4.20 7.10
PCYC 140920P00129000 P 09/20/14 129.0 5.10 7.90
PCYC 140920P00130000 P 09/20/14 130.0 5.90 8.80
PCYC 140920P00131000 P 09/20/14 131.0 6.60 9.80
PCYC 140920P00132000 P 09/20/14 132.0 7.90 10.70
PCYC 140920P00133000 P 09/20/14 133.0 8.60 11.70
PCYC 140920P00134000 P 09/20/14 134.0 9.40 12.70
PCYC 140920P00135000 P 09/20/14 135.0 10.60 13.70
PCYC 140920P00136000 P 09/20/14 136.0 11.50 14.70
PCYC 140920P00140000 P 09/20/14 140.0 15.80 18.60
PCYC 140920P00145000 P 09/20/14 145.0 20.60 23.60
PCYC 140920P00150000 P 09/20/14 150.0 25.70 28.60
PCYC 140920P00155000 P 09/20/14 155.0 30.30 33.60
PCYC 140920P00160000 P 09/20/14 160.0 35.20 38.60
PCYC 140920P00165000 P 09/20/14 165.0 40.80 43.60
PCYC 140920P00170000 P 09/20/14 170.0 45.10 48.50
PCYC 140920P00175000 P 09/20/14 175.0 50.20 53.50
PCYC 140926C00085000 C 09/26/14 85.0 36.40 39.40
PCYC 140926C00090000 C 09/26/14 90.0 31.50 34.40
PCYC 140926C00095000 C 09/26/14 95.0 26.50 29.60
PCYC 140926C00100000 C 09/26/14 100.0 21.50 24.50
PCYC 140926C00105000 C 09/26/14 105.0 16.60 19.70
PCYC 140926C00106000 C 09/26/14 106.0 15.60 18.70
PCYC 140926C00107000 C 09/26/14 107.0 14.60 17.40
PCYC 140926C00108000 C 09/26/14 108.0 13.70 16.60
PCYC 140926C00109000 C 09/26/14 109.0 12.80 15.70
PCYC 140926C00110000 C 09/26/14 110.0 11.60 14.60
PCYC 140926C00111000 C 09/26/14 111.0 10.90 13.60
PCYC 140926C00112000 C 09/26/14 112.0 10.00 12.80
PCYC 140926C00113000 C 09/26/14 113.0 9.20 11.60
PCYC 140926C00114000 C 09/26/14 114.0 8.30 10.80
PCYC 140926C00115000 C 09/26/14 115.0 7.30 10.10
PCYC 140926C00116000 C 09/26/14 116.0 6.60 9.30
PCYC 140926C00117000 C 09/26/14 117.0 5.90 8.30
PCYC 140926C00118000 C 09/26/14 118.0 4.90 7.60
PCYC 140926C00119000 C 09/26/14 119.0 4.30 7.00
PCYC 140926C00120000 C 09/26/14 120.0 3.50 6.40
PCYC 140926C00121000 C 09/26/14 121.0 2.95 5.80
PCYC 140926C00122000 C 09/26/14 122.0 2.50 5.00
PCYC 140926C00123000 C 09/26/14 123.0 1.90 4.70
PCYC 140926C00124000 C 09/26/14 124.0 1.40 4.20
PCYC 140926C00125000 C 09/26/14 125.0 1.20 3.70
PCYC 140926C00126000 C 09/26/14 126.0 0.80 3.00
PCYC 140926C00127000 C 09/26/14 127.0 0.60 2.80
PCYC 140926C00128000 C 09/26/14 128.0 0.40 2.55
PCYC 140926C00129000 C 09/26/14 129.0 0.30 2.40
PCYC 140926C00130000 C 09/26/14 130.0 0.15 2.15
PCYC 140926C00131000 C 09/26/14 131.0 0.05 1.60
PCYC 140926C00132000 C 09/26/14 132.0 0.00 1.55
PCYC 140926C00133000 C 09/26/14 133.0 0.00 1.45
PCYC 140926C00134000 C 09/26/14 134.0 0.00 1.35
PCYC 140926C00135000 C 09/26/14 135.0 0.00 1.40
PCYC 140926C00140000 C 09/26/14 140.0 0.00 0.65
PCYC 140926C00145000 C 09/26/14 145.0 0.00 0.50
PCYC 140926C00150000 C 09/26/14 150.0 0.00 0.50
PCYC 140926C00155000 C 09/26/14 155.0 0.00 0.50
PCYC 140926C00160000 C 09/26/14 160.0 0.00 0.50
PCYC 140926C00165000 C 09/26/14 165.0 0.00 0.50
PCYC 140926C00170000 C 09/26/14 170.0 0.00 0.50
PCYC 140926C00175000 C 09/26/14 175.0 0.00 0.50
PCYC 140926P00085000 P 09/26/14 85.0 0.00 0.50
PCYC 140926P00090000 P 09/26/14 90.0 0.00 0.50
PCYC 140926P00095000 P 09/26/14 95.0 0.00 0.55
PCYC 140926P00100000 P 09/26/14 100.0 0.00 0.85
PCYC 140926P00105000 P 09/26/14 105.0 0.00 1.30
PCYC 140926P00106000 P 09/26/14 106.0 0.10 0.85
PCYC 140926P00107000 P 09/26/14 107.0 0.00 1.45
PCYC 140926P00108000 P 09/26/14 108.0 0.00 0.95
PCYC 140926P00109000 P 09/26/14 109.0 0.00 1.60
PCYC 140926P00110000 P 09/26/14 110.0 0.00 1.70
PCYC 140926P00111000 P 09/26/14 111.0 0.00 1.25
PCYC 140926P00112000 P 09/26/14 112.0 0.05 1.35
PCYC 140926P00113000 P 09/26/14 113.0 0.05 3.20
PCYC 140926P00114000 P 09/26/14 114.0 0.05 3.30
PCYC 140926P00115000 P 09/26/14 115.0 0.50 2.30
PCYC 140926P00116000 P 09/26/14 116.0 0.55 2.55
PCYC 140926P00117000 P 09/26/14 117.0 0.70 2.80
PCYC 140926P00118000 P 09/26/14 118.0 0.95 3.00
PCYC 140926P00119000 P 09/26/14 119.0 1.15 3.80
PCYC 140926P00120000 P 09/26/14 120.0 1.55 4.00
PCYC 140926P00121000 P 09/26/14 121.0 1.75 4.40
PCYC 140926P00122000 P 09/26/14 122.0 2.10 5.00
PCYC 140926P00123000 P 09/26/14 123.0 2.70 5.60
PCYC 140926P00124000 P 09/26/14 124.0 3.00 6.10
PCYC 140926P00125000 P 09/26/14 125.0 3.60 6.60
PCYC 140926P00126000 P 09/26/14 126.0 4.30 7.20
PCYC 140926P00127000 P 09/26/14 127.0 4.90 7.80
PCYC 140926P00128000 P 09/26/14 128.0 5.50 8.50
PCYC 140926P00129000 P 09/26/14 129.0 6.30 9.30
PCYC 140926P00130000 P 09/26/14 130.0 6.90 10.10
PCYC 140926P00131000 P 09/26/14 131.0 7.80 10.90
PCYC 140926P00132000 P 09/26/14 132.0 8.80 11.70
PCYC 140926P00133000 P 09/26/14 133.0 9.50 12.50
PCYC 140926P00134000 P 09/26/14 134.0 10.60 13.50
PCYC 140926P00135000 P 09/26/14 135.0 11.30 14.40
PCYC 140926P00140000 P 09/26/14 140.0 15.70 18.80
PCYC 140926P00145000 P 09/26/14 145.0 20.70 23.80
PCYC 140926P00150000 P 09/26/14 150.0 25.70 28.60
PCYC 140926P00155000 P 09/26/14 155.0 30.80 33.60
PCYC 140926P00160000 P 09/26/14 160.0 35.80 38.60
PCYC 140926P00165000 P 09/26/14 165.0 40.70 43.60
PCYC 140926P00170000 P 09/26/14 170.0 45.60 48.60
PCYC 140926P00175000 P 09/26/14 175.0 50.60 53.60
PCYC 141003C00090000 C 10/03/14 90.0 31.50 34.30
PCYC 141003C00095000 C 10/03/14 95.0 26.50 29.60
PCYC 141003C00100000 C 10/03/14 100.0 21.60 24.70
PCYC 141003C00105000 C 10/03/14 105.0 16.80 19.90
PCYC 141003C00106000 C 10/03/14 106.0 15.90 19.20
PCYC 141003C00107000 C 10/03/14 107.0 15.00 17.80
PCYC 141003C00108000 C 10/03/14 108.0 14.10 16.90
PCYC 141003C00109000 C 10/03/14 109.0 13.20 16.10
PCYC 141003C00110000 C 10/03/14 110.0 12.40 15.40
PCYC 141003C00111000 C 10/03/14 111.0 11.50 14.30
PCYC 141003C00112000 C 10/03/14 112.0 10.50 13.60
PCYC 141003C00113000 C 10/03/14 113.0 9.80 12.60
PCYC 141003C00114000 C 10/03/14 114.0 9.00 12.20
PCYC 141003C00115000 C 10/03/14 115.0 8.20 11.00
PCYC 141003C00116000 C 10/03/14 116.0 7.50 10.70
PCYC 141003C00117000 C 10/03/14 117.0 6.70 9.90
PCYC 141003C00118000 C 10/03/14 118.0 6.10 8.70
PCYC 141003C00119000 C 10/03/14 119.0 5.30 8.10
PCYC 141003C00120000 C 10/03/14 120.0 4.60 7.50
PCYC 141003C00121000 C 10/03/14 121.0 4.20 7.10
PCYC 141003C00122000 C 10/03/14 122.0 3.30 6.60
PCYC 141003C00123000 C 10/03/14 123.0 3.00 6.00
PCYC 141003C00124000 C 10/03/14 124.0 2.55 5.80
PCYC 141003C00125000 C 10/03/14 125.0 2.25 5.10
PCYC 141003C00126000 C 10/03/14 126.0 1.80 4.70
PCYC 141003C00127000 C 10/03/14 127.0 1.40 4.50
PCYC 141003C00128000 C 10/03/14 128.0 1.30 4.00
PCYC 141003C00129000 C 10/03/14 129.0 0.95 3.60
PCYC 141003C00130000 C 10/03/14 130.0 0.80 3.10
PCYC 141003C00131000 C 10/03/14 131.0 0.55 2.95
PCYC 141003C00132000 C 10/03/14 132.0 0.35 2.90
PCYC 141003C00133000 C 10/03/14 133.0 0.05 2.45
PCYC 141003C00134000 C 10/03/14 134.0 0.05 2.20
PCYC 141003C00135000 C 10/03/14 135.0 0.05 2.00
PCYC 141003C00140000 C 10/03/14 140.0 0.00 1.45
PCYC 141003C00145000 C 10/03/14 145.0 0.00 0.80
PCYC 141003C00150000 C 10/03/14 150.0 0.00 0.85
PCYC 141003C00155000 C 10/03/14 155.0 0.00 0.50
PCYC 141003C00160000 C 10/03/14 160.0 0.00 0.50
PCYC 141003C00165000 C 10/03/14 165.0 0.00 0.50
PCYC 141003C00170000 C 10/03/14 170.0 0.00 0.50
PCYC 141003C00175000 C 10/03/14 175.0 0.00 0.50
PCYC 141003P00090000 P 10/03/14 90.0 0.00 1.05
PCYC 141003P00095000 P 10/03/14 95.0 0.00 2.10
PCYC 141003P00100000 P 10/03/14 100.0 0.00 1.25
PCYC 141003P00105000 P 10/03/14 105.0 0.00 1.80
PCYC 141003P00106000 P 10/03/14 106.0 0.00 1.90
PCYC 141003P00107000 P 10/03/14 107.0 0.00 3.40
PCYC 141003P00108000 P 10/03/14 108.0 0.10 2.10
PCYC 141003P00109000 P 10/03/14 109.0 0.30 2.25
PCYC 141003P00110000 P 10/03/14 110.0 0.05 2.75
PCYC 141003P00111000 P 10/03/14 111.0 0.05 4.60
PCYC 141003P00112000 P 10/03/14 112.0 0.35 2.80
PCYC 141003P00113000 P 10/03/14 113.0 0.50 2.95
PCYC 141003P00114000 P 10/03/14 114.0 0.75 3.30
PCYC 141003P00115000 P 10/03/14 115.0 1.05 3.60
PCYC 141003P00116000 P 10/03/14 116.0 0.40 4.60
PCYC 141003P00117000 P 10/03/14 117.0 1.30 4.20
PCYC 141003P00118000 P 10/03/14 118.0 1.55 4.60
PCYC 141003P00119000 P 10/03/14 119.0 2.05 4.90
PCYC 141003P00120000 P 10/03/14 120.0 2.20 5.40
PCYC 141003P00121000 P 10/03/14 121.0 2.60 5.90
PCYC 141003P00122000 P 10/03/14 122.0 3.20 6.30
PCYC 141003P00123000 P 10/03/14 123.0 3.80 6.80
PCYC 141003P00124000 P 10/03/14 124.0 4.30 7.30
PCYC 141003P00125000 P 10/03/14 125.0 4.80 7.80
PCYC 141003P00126000 P 10/03/14 126.0 5.20 8.40
PCYC 141003P00127000 P 10/03/14 127.0 5.80 9.00
PCYC 141003P00128000 P 10/03/14 128.0 6.40 9.60
PCYC 141003P00129000 P 10/03/14 129.0 7.40 10.30
PCYC 141003P00130000 P 10/03/14 130.0 7.80 11.00
PCYC 141003P00131000 P 10/03/14 131.0 8.50 11.50
PCYC 141003P00132000 P 10/03/14 132.0 9.50 12.50
PCYC 141003P00133000 P 10/03/14 133.0 9.80 13.20
PCYC 141003P00134000 P 10/03/14 134.0 10.60 14.10
PCYC 141003P00135000 P 10/03/14 135.0 11.90 14.90
PCYC 141003P00140000 P 10/03/14 140.0 15.70 19.00
PCYC 141003P00145000 P 10/03/14 145.0 20.90 24.00
PCYC 141003P00150000 P 10/03/14 150.0 25.50 28.80
PCYC 141003P00155000 P 10/03/14 155.0 30.40 33.70
PCYC 141003P00160000 P 10/03/14 160.0 35.60 38.60
PCYC 141003P00165000 P 10/03/14 165.0 40.70 43.60
PCYC 141003P00170000 P 10/03/14 170.0 45.60 48.60
PCYC 141003P00175000 P 10/03/14 175.0 50.50 53.60
PCYC 141010C00105000 C 10/10/14 105.0 17.10 20.10
PCYC 141010C00107000 C 10/10/14 107.0 15.50 18.30
PCYC 141010C00108000 C 10/10/14 108.0 14.70 17.30
PCYC 141010C00109000 C 10/10/14 109.0 13.90 16.40
PCYC 141010C00110000 C 10/10/14 110.0 12.90 15.50
PCYC 141010C00111000 C 10/10/14 111.0 11.90 14.70
PCYC 141010C00112000 C 10/10/14 112.0 11.40 13.80
PCYC 141010C00113000 C 10/10/14 113.0 10.60 13.20
PCYC 141010C00114000 C 10/10/14 114.0 9.80 12.30
PCYC 141010C00115000 C 10/10/14 115.0 8.90 11.50
PCYC 141010C00116000 C 10/10/14 116.0 8.40 10.90
PCYC 141010C00117000 C 10/10/14 117.0 7.50 10.10
PCYC 141010C00118000 C 10/10/14 118.0 6.90 9.50
PCYC 141010C00119000 C 10/10/14 119.0 6.30 9.00
PCYC 141010C00120000 C 10/10/14 120.0 5.60 8.40
PCYC 141010C00121000 C 10/10/14 121.0 5.10 7.90
PCYC 141010C00122000 C 10/10/14 122.0 4.50 7.50
PCYC 141010C00123000 C 10/10/14 123.0 3.90 7.00
PCYC 141010C00124000 C 10/10/14 124.0 3.50 6.50
PCYC 141010C00125000 C 10/10/14 125.0 3.10 6.20
PCYC 141010C00126000 C 10/10/14 126.0 2.75 5.80
PCYC 141010C00127000 C 10/10/14 127.0 2.40 5.10
PCYC 141010C00128000 C 10/10/14 128.0 2.00 4.60
PCYC 141010C00129000 C 10/10/14 129.0 1.70 4.50
PCYC 141010C00130000 C 10/10/14 130.0 1.40 4.00
PCYC 141010C00131000 C 10/10/14 131.0 1.20 3.60
PCYC 141010C00132000 C 10/10/14 132.0 0.95 3.20
PCYC 141010C00133000 C 10/10/14 133.0 0.50 3.90
PCYC 141010C00134000 C 10/10/14 134.0 0.70 2.35
PCYC 141010C00135000 C 10/10/14 135.0 0.25 1.80
PCYC 141010C00136000 C 10/10/14 136.0 0.60 2.50
PCYC 141010C00137000 C 10/10/14 137.0 0.05 2.10
PCYC 141010C00138000 C 10/10/14 138.0 0.05 3.80
PCYC 141010C00139000 C 10/10/14 139.0 0.30 1.95
PCYC 141010P00105000 P 10/10/14 105.0 0.30 1.50
PCYC 141010P00107000 P 10/10/14 107.0 0.45 1.80
PCYC 141010P00108000 P 10/10/14 108.0 0.55 2.00
PCYC 141010P00109000 P 10/10/14 109.0 0.55 2.50
PCYC 141010P00110000 P 10/10/14 110.0 0.05 4.00
PCYC 141010P00111000 P 10/10/14 111.0 0.95 3.20
PCYC 141010P00112000 P 10/10/14 112.0 1.20 3.40
PCYC 141010P00113000 P 10/10/14 113.0 1.40 3.30
PCYC 141010P00114000 P 10/10/14 114.0 1.45 3.60
PCYC 141010P00115000 P 10/10/14 115.0 1.85 4.30
PCYC 141010P00116000 P 10/10/14 116.0 1.85 4.20
PCYC 141010P00117000 P 10/10/14 117.0 2.30 4.90
PCYC 141010P00118000 P 10/10/14 118.0 2.50 5.40
PCYC 141010P00119000 P 10/10/14 119.0 3.00 5.80
PCYC 141010P00120000 P 10/10/14 120.0 3.10 6.20
PCYC 141010P00121000 P 10/10/14 121.0 3.70 6.70
PCYC 141010P00122000 P 10/10/14 122.0 4.30 7.20
PCYC 141010P00123000 P 10/10/14 123.0 4.70 7.80
PCYC 141010P00124000 P 10/10/14 124.0 5.00 8.20
PCYC 141010P00125000 P 10/10/14 125.0 5.60 8.60
PCYC 141010P00126000 P 10/10/14 126.0 6.20 9.30
PCYC 141010P00127000 P 10/10/14 127.0 6.80 9.80
PCYC 141010P00128000 P 10/10/14 128.0 7.60 10.40
PCYC 141010P00129000 P 10/10/14 129.0 8.20 11.10
PCYC 141010P00130000 P 10/10/14 130.0 8.60 11.70
PCYC 141010P00131000 P 10/10/14 131.0 9.60 12.40
PCYC 141010P00132000 P 10/10/14 132.0 10.30 13.10
PCYC 141010P00133000 P 10/10/14 133.0 10.70 13.90
PCYC 141010P00134000 P 10/10/14 134.0 11.70 14.60
PCYC 141010P00135000 P 10/10/14 135.0 12.20 15.40
PCYC 141010P00136000 P 10/10/14 136.0 13.00 16.30
PCYC 141010P00137000 P 10/10/14 137.0 14.10 17.10
PCYC 141010P00138000 P 10/10/14 138.0 14.80 17.90
PCYC 141010P00139000 P 10/10/14 139.0 15.50 18.80
PCYC 141018C00070000 C 10/18/14 70.0 51.50 54.30
PCYC 141018C00075000 C 10/18/14 75.0 46.60 49.80
PCYC 141018C00080000 C 10/18/14 80.0 41.60 44.30
PCYC 141018C00085000 C 10/18/14 85.0 36.60 39.30
PCYC 141018C00090000 C 10/18/14 90.0 31.70 34.50
PCYC 141018C00095000 C 10/18/14 95.0 26.80 29.80
PCYC 141018C00100000 C 10/18/14 100.0 22.00 24.80
PCYC 141018C00105000 C 10/18/14 105.0 17.50 20.30
PCYC 141018C00110000 C 10/18/14 110.0 13.30 16.10
PCYC 141018C00115000 C 10/18/14 115.0 9.50 12.10
PCYC 141018C00120000 C 10/18/14 120.0 6.40 9.10
PCYC 141018C00125000 C 10/18/14 125.0 5.00 6.00
PCYC 141018C00130000 C 10/18/14 130.0 2.25 4.00
PCYC 141018C00135000 C 10/18/14 135.0 0.60 2.35
PCYC 141018C00140000 C 10/18/14 140.0 0.75 1.45
PCYC 141018C00145000 C 10/18/14 145.0 0.00 1.25
PCYC 141018C00150000 C 10/18/14 150.0 0.00 0.90
PCYC 141018C00155000 C 10/18/14 155.0 0.00 1.50
PCYC 141018C00160000 C 10/18/14 160.0 0.00 0.50
PCYC 141018C00165000 C 10/18/14 165.0 0.00 0.50
PCYC 141018C00170000 C 10/18/14 170.0 0.00 0.50
PCYC 141018P00070000 P 10/18/14 70.0 0.00 0.50
PCYC 141018P00075000 P 10/18/14 75.0 0.00 0.50
PCYC 141018P00080000 P 10/18/14 80.0 0.00 0.50
PCYC 141018P00085000 P 10/18/14 85.0 0.00 0.50
PCYC 141018P00090000 P 10/18/14 90.0 0.00 0.50
PCYC 141018P00095000 P 10/18/14 95.0 0.00 0.85
PCYC 141018P00100000 P 10/18/14 100.0 0.00 2.05
PCYC 141018P00105000 P 10/18/14 105.0 1.00 2.00
PCYC 141018P00110000 P 10/18/14 110.0 1.30 2.80
PCYC 141018P00115000 P 10/18/14 115.0 2.55 4.10
PCYC 141018P00120000 P 10/18/14 120.0 4.30 6.30
PCYC 141018P00125000 P 10/18/14 125.0 6.30 9.00
PCYC 141018P00130000 P 10/18/14 130.0 9.60 12.30
PCYC 141018P00135000 P 10/18/14 135.0 13.00 15.80
PCYC 141018P00140000 P 10/18/14 140.0 16.90 19.80
PCYC 141018P00145000 P 10/18/14 145.0 21.40 24.20
PCYC 141018P00150000 P 10/18/14 150.0 26.00 28.90
PCYC 141018P00155000 P 10/18/14 155.0 30.50 33.70
PCYC 141018P00160000 P 10/18/14 160.0 35.80 38.70
PCYC 141018P00165000 P 10/18/14 165.0 40.20 43.70
PCYC 141018P00170000 P 10/18/14 170.0 45.40 48.60
PCYC 141122C00045000 C 11/22/14 45.0 76.50 79.40
PCYC 141122C00050000 C 11/22/14 50.0 71.60 74.40
PCYC 141122C00055000 C 11/22/14 55.0 66.60 69.40
PCYC 141122C00060000 C 11/22/14 60.0 61.70 64.60
PCYC 141122C00065000 C 11/22/14 65.0 56.70 59.90
PCYC 141122C00070000 C 11/22/14 70.0 51.80 54.70
PCYC 141122C00075000 C 11/22/14 75.0 46.90 50.20
PCYC 141122C00080000 C 11/22/14 80.0 42.00 44.80
PCYC 141122C00085000 C 11/22/14 85.0 37.20 40.10
PCYC 141122C00090000 C 11/22/14 90.0 32.60 35.40
PCYC 141122C00095000 C 11/22/14 95.0 28.20 30.70
PCYC 141122C00100000 C 11/22/14 100.0 23.80 26.60
PCYC 141122C00105000 C 11/22/14 105.0 19.70 22.50
PCYC 141122C00110000 C 11/22/14 110.0 17.00 18.70
PCYC 141122C00115000 C 11/22/14 115.0 12.80 15.40
PCYC 141122C00120000 C 11/22/14 120.0 10.00 12.80
PCYC 141122C00125000 C 11/22/14 125.0 7.60 10.00
PCYC 141122C00130000 C 11/22/14 130.0 6.00 7.50
PCYC 141122C00135000 C 11/22/14 135.0 3.70 6.50
PCYC 141122C00140000 C 11/22/14 140.0 2.80 5.50
PCYC 141122C00145000 C 11/22/14 145.0 1.90 4.30
PCYC 141122C00150000 C 11/22/14 150.0 1.45 2.70
PCYC 141122C00155000 C 11/22/14 155.0 1.00 2.80
PCYC 141122C00160000 C 11/22/14 160.0 0.25 2.35
PCYC 141122C00165000 C 11/22/14 165.0 0.00 1.90
PCYC 141122C00170000 C 11/22/14 170.0 0.00 1.65
PCYC 141122C00175000 C 11/22/14 175.0 0.00 0.95
PCYC 141122C00180000 C 11/22/14 180.0 0.00 0.85
PCYC 141122C00185000 C 11/22/14 185.0 0.00 1.25
PCYC 141122P00045000 P 11/22/14 45.0 0.00 4.40
PCYC 141122P00050000 P 11/22/14 50.0 0.00 1.15
PCYC 141122P00055000 P 11/22/14 55.0 0.00 1.15
PCYC 141122P00060000 P 11/22/14 60.0 0.00 1.20
PCYC 141122P00065000 P 11/22/14 65.0 0.00 0.55
PCYC 141122P00070000 P 11/22/14 70.0 0.15 0.75
PCYC 141122P00075000 P 11/22/14 75.0 0.05 1.30
PCYC 141122P00080000 P 11/22/14 80.0 0.20 1.00
PCYC 141122P00085000 P 11/22/14 85.0 0.00 3.00
PCYC 141122P00090000 P 11/22/14 90.0 0.05 1.30
PCYC 141122P00095000 P 11/22/14 95.0 0.45 3.00
PCYC 141122P00100000 P 11/22/14 100.0 1.20 3.20
PCYC 141122P00105000 P 11/22/14 105.0 1.60 5.50
PCYC 141122P00110000 P 11/22/14 110.0 3.40 6.80
PCYC 141122P00115000 P 11/22/14 115.0 4.90 6.90
PCYC 141122P00120000 P 11/22/14 120.0 7.60 9.00
PCYC 141122P00125000 P 11/22/14 125.0 10.00 13.10
PCYC 141122P00130000 P 11/22/14 130.0 13.10 16.00
PCYC 141122P00135000 P 11/22/14 135.0 16.20 19.20
PCYC 141122P00140000 P 11/22/14 140.0 19.60 22.80
PCYC 141122P00145000 P 11/22/14 145.0 23.50 26.70
PCYC 141122P00150000 P 11/22/14 150.0 27.70 30.80
PCYC 141122P00155000 P 11/22/14 155.0 32.20 35.20
PCYC 141122P00160000 P 11/22/14 160.0 36.60 39.50
PCYC 141122P00165000 P 11/22/14 165.0 41.20 44.30
PCYC 141122P00170000 P 11/22/14 170.0 46.00 49.10
PCYC 141122P00175000 P 11/22/14 175.0 50.80 53.90
PCYC 141122P00180000 P 11/22/14 180.0 55.70 58.80
PCYC 141122P00185000 P 11/22/14 185.0 60.50 63.70
PCYC 150117C00035000 C 01/17/15 35.0 86.60 89.70
PCYC 150117C00040000 C 01/17/15 40.0 81.60 84.50
PCYC 150117C00045000 C 01/17/15 45.0 76.80 79.40
PCYC 150117C00050000 C 01/17/15 50.0 71.70 74.50
PCYC 150117C00055000 C 01/17/15 55.0 66.90 69.70
PCYC 150117C00060000 C 01/17/15 60.0 61.90 64.80
PCYC 150117C00065000 C 01/17/15 65.0 57.10 60.10
PCYC 150117C00070000 C 01/17/15 70.0 52.30 55.50
PCYC 150117C00075000 C 01/17/15 75.0 47.60 50.40
PCYC 150117C00080000 C 01/17/15 80.0 42.90 45.80
PCYC 150117C00085000 C 01/17/15 85.0 38.40 41.30
PCYC 150117C00090000 C 01/17/15 90.0 34.20 36.80
PCYC 150117C00095000 C 01/17/15 95.0 30.00 32.80
PCYC 150117C00100000 C 01/17/15 100.0 26.10 28.70
PCYC 150117C00105000 C 01/17/15 105.0 22.50 25.00
PCYC 150117C00110000 C 01/17/15 110.0 20.20 21.70
PCYC 150117C00115000 C 01/17/15 115.0 16.30 18.70
PCYC 150117C00120000 C 01/17/15 120.0 13.50 16.20
PCYC 150117C00125000 C 01/17/15 125.0 11.10 13.80
PCYC 150117C00130000 C 01/17/15 130.0 9.10 12.00
PCYC 150117C00135000 C 01/17/15 135.0 7.40 9.40
PCYC 150117C00140000 C 01/17/15 140.0 6.00 8.50
PCYC 150117C00145000 C 01/17/15 145.0 4.30 7.30
PCYC 150117C00150000 C 01/17/15 150.0 3.40 6.60
PCYC 150117C00155000 C 01/17/15 155.0 2.20 5.30
PCYC 150117C00160000 C 01/17/15 160.0 1.45 4.20
PCYC 150117C00165000 C 01/17/15 165.0 1.95 3.60
PCYC 150117C00170000 C 01/17/15 170.0 0.30 2.90
PCYC 150117C00175000 C 01/17/15 175.0 0.60 2.55
PCYC 150117C00180000 C 01/17/15 180.0 0.20 4.30
PCYC 150117C00185000 C 01/17/15 185.0 0.10 1.70
PCYC 150117C00190000 C 01/17/15 190.0 0.00 1.65
PCYC 150117C00195000 C 01/17/15 195.0 0.00 1.55
PCYC 150117C00200000 C 01/17/15 200.0 0.10 1.00
PCYC 150117C00210000 C 01/17/15 210.0 0.00 0.90
PCYC 150117C00220000 C 01/17/15 220.0 0.00 0.75
PCYC 150117P00035000 P 01/17/15 35.0 0.00 1.90
PCYC 150117P00040000 P 01/17/15 40.0 0.10 0.85
PCYC 150117P00045000 P 01/17/15 45.0 0.00 1.85
PCYC 150117P00050000 P 01/17/15 50.0 0.15 0.85
PCYC 150117P00055000 P 01/17/15 55.0 0.00 1.95
PCYC 150117P00060000 P 01/17/15 60.0 0.00 1.00
PCYC 150117P00065000 P 01/17/15 65.0 0.50 1.30
PCYC 150117P00070000 P 01/17/15 70.0 0.50 2.05
PCYC 150117P00075000 P 01/17/15 75.0 0.75 1.85
PCYC 150117P00080000 P 01/17/15 80.0 0.70 2.45
PCYC 150117P00085000 P 01/17/15 85.0 0.45 3.10
PCYC 150117P00090000 P 01/17/15 90.0 2.05 3.90
PCYC 150117P00095000 P 01/17/15 95.0 2.80 4.90
PCYC 150117P00100000 P 01/17/15 100.0 3.70 5.60
PCYC 150117P00105000 P 01/17/15 105.0 4.90 7.70
PCYC 150117P00110000 P 01/17/15 110.0 6.50 9.50
PCYC 150117P00115000 P 01/17/15 115.0 8.50 11.60
PCYC 150117P00120000 P 01/17/15 120.0 10.90 13.40
PCYC 150117P00125000 P 01/17/15 125.0 13.50 16.50
PCYC 150117P00130000 P 01/17/15 130.0 16.30 19.40
PCYC 150117P00135000 P 01/17/15 135.0 19.40 22.50
PCYC 150117P00140000 P 01/17/15 140.0 22.90 25.90
PCYC 150117P00145000 P 01/17/15 145.0 26.50 29.60
PCYC 150117P00150000 P 01/17/15 150.0 30.40 33.40
PCYC 150117P00155000 P 01/17/15 155.0 34.40 37.40
PCYC 150117P00160000 P 01/17/15 160.0 38.60 41.60
PCYC 150117P00165000 P 01/17/15 165.0 43.10 46.00
PCYC 150117P00170000 P 01/17/15 170.0 47.40 50.50
PCYC 150117P00175000 P 01/17/15 175.0 52.10 55.00
PCYC 150117P00180000 P 01/17/15 180.0 56.80 59.80
PCYC 150117P00185000 P 01/17/15 185.0 61.50 64.50
PCYC 150117P00190000 P 01/17/15 190.0 66.40 69.30
PCYC 150117P00195000 P 01/17/15 195.0 71.10 74.10
PCYC 150117P00200000 P 01/17/15 200.0 76.20 79.00
PCYC 150117P00210000 P 01/17/15 210.0 85.60 88.80
PCYC 150117P00220000 P 01/17/15 220.0 95.60 98.60
PCYC 150220C00050000 C 02/20/15 50.0 71.80 75.50
PCYC 150220C00055000 C 02/20/15 55.0 67.10 70.10
PCYC 150220C00060000 C 02/20/15 60.0 62.20 65.20
PCYC 150220C00065000 C 02/20/15 65.0 57.50 60.10
PCYC 150220C00070000 C 02/20/15 70.0 52.80 55.40
PCYC 150220C00075000 C 02/20/15 75.0 48.30 50.80
PCYC 150220C00080000 C 02/20/15 80.0 43.80 46.50
PCYC 150220C00085000 C 02/20/15 85.0 39.60 42.20
PCYC 150220C00090000 C 02/20/15 90.0 35.40 37.90
PCYC 150220C00095000 C 02/20/15 95.0 31.50 34.30
PCYC 150220C00100000 C 02/20/15 100.0 27.70 30.40
PCYC 150220C00105000 C 02/20/15 105.0 24.30 26.80
PCYC 150220C00110000 C 02/20/15 110.0 21.10 23.40
PCYC 150220C00115000 C 02/20/15 115.0 18.10 20.50
PCYC 150220C00120000 C 02/20/15 120.0 15.50 18.00
PCYC 150220C00125000 C 02/20/15 125.0 13.10 15.80
PCYC 150220C00130000 C 02/20/15 130.0 10.90 13.90
PCYC 150220C00135000 C 02/20/15 135.0 8.90 12.20
PCYC 150220C00140000 C 02/20/15 140.0 7.20 10.40
PCYC 150220C00145000 C 02/20/15 145.0 5.70 9.20
PCYC 150220C00150000 C 02/20/15 150.0 4.60 7.30
PCYC 150220C00155000 C 02/20/15 155.0 3.30 7.00
PCYC 150220C00160000 C 02/20/15 160.0 2.30 5.80
PCYC 150220C00165000 C 02/20/15 165.0 2.25 4.50
PCYC 150220C00170000 C 02/20/15 170.0 2.00 4.10
PCYC 150220C00175000 C 02/20/15 175.0 0.20 4.90
PCYC 150220C00180000 C 02/20/15 180.0 0.05 4.80
PCYC 150220C00185000 C 02/20/15 185.0 0.05 3.40
PCYC 150220P00050000 P 02/20/15 50.0 0.00 0.95
PCYC 150220P00055000 P 02/20/15 55.0 0.00 0.85
PCYC 150220P00060000 P 02/20/15 60.0 0.00 1.10
PCYC 150220P00065000 P 02/20/15 65.0 0.30 1.70
PCYC 150220P00070000 P 02/20/15 70.0 0.00 2.90
PCYC 150220P00075000 P 02/20/15 75.0 0.20 2.55
PCYC 150220P00080000 P 02/20/15 80.0 1.10 3.50
PCYC 150220P00085000 P 02/20/15 85.0 2.20 4.00
PCYC 150220P00090000 P 02/20/15 90.0 2.30 5.20
PCYC 150220P00095000 P 02/20/15 95.0 3.80 6.40
PCYC 150220P00100000 P 02/20/15 100.0 4.80 7.80
PCYC 150220P00105000 P 02/20/15 105.0 6.40 9.60
PCYC 150220P00110000 P 02/20/15 110.0 8.60 11.20
PCYC 150220P00115000 P 02/20/15 115.0 10.00 13.30
PCYC 150220P00120000 P 02/20/15 120.0 12.90 15.60
PCYC 150220P00125000 P 02/20/15 125.0 15.50 18.40
PCYC 150220P00130000 P 02/20/15 130.0 18.40 21.30
PCYC 150220P00135000 P 02/20/15 135.0 21.10 24.30
PCYC 150220P00140000 P 02/20/15 140.0 24.50 27.70
PCYC 150220P00145000 P 02/20/15 145.0 28.30 31.20
PCYC 150220P00150000 P 02/20/15 150.0 31.90 34.80
PCYC 150220P00155000 P 02/20/15 155.0 35.60 38.70
PCYC 150220P00160000 P 02/20/15 160.0 39.90 42.80
PCYC 150220P00165000 P 02/20/15 165.0 44.20 46.90
PCYC 150220P00170000 P 02/20/15 170.0 48.60 51.40
PCYC 150220P00175000 P 02/20/15 175.0 52.70 55.80
PCYC 150220P00180000 P 02/20/15 180.0 57.40 60.20
PCYC 150220P00185000 P 02/20/15 185.0 62.20 64.90
PCYC 160115C00045000 C 01/15/16 45.0 78.40 81.90
PCYC 160115C00050000 C 01/15/16 50.0 74.00 77.50
PCYC 160115C00055000 C 01/15/16 55.0 69.70 73.20
PCYC 160115C00060000 C 01/15/16 60.0 65.60 69.10
PCYC 160115C00065000 C 01/15/16 65.0 61.60 65.10
PCYC 160115C00070000 C 01/15/16 70.0 57.20 61.30
PCYC 160115C00075000 C 01/15/16 75.0 53.50 57.70
PCYC 160115C00080000 C 01/15/16 80.0 49.60 53.20
PCYC 160115C00085000 C 01/15/16 85.0 46.30 50.00
PCYC 160115C00090000 C 01/15/16 90.0 43.10 46.70
PCYC 160115C00095000 C 01/15/16 95.0 40.10 43.80
PCYC 160115C00100000 C 01/15/16 100.0 37.10 40.90
PCYC 160115C00105000 C 01/15/16 105.0 34.50 38.30
PCYC 160115C00110000 C 01/15/16 110.0 31.80 35.50
PCYC 160115C00115000 C 01/15/16 115.0 29.50 33.40
PCYC 160115C00120000 C 01/15/16 120.0 27.20 31.10
PCYC 160115C00125000 C 01/15/16 125.0 25.10 29.00
PCYC 160115C00130000 C 01/15/16 130.0 23.10 27.00
PCYC 160115C00135000 C 01/15/16 135.0 21.20 25.30
PCYC 160115C00140000 C 01/15/16 140.0 19.40 23.50
PCYC 160115C00145000 C 01/15/16 145.0 17.70 21.70
PCYC 160115C00150000 C 01/15/16 150.0 16.20 20.20
PCYC 160115C00155000 C 01/15/16 155.0 14.80 18.80
PCYC 160115C00160000 C 01/15/16 160.0 13.50 17.50
PCYC 160115C00165000 C 01/15/16 165.0 12.30 16.30
PCYC 160115C00170000 C 01/15/16 170.0 11.10 15.10
PCYC 160115C00175000 C 01/15/16 175.0 10.10 14.10
PCYC 160115C00180000 C 01/15/16 180.0 9.10 13.20
PCYC 160115C00185000 C 01/15/16 185.0 8.50 13.00
PCYC 160115C00190000 C 01/15/16 190.0 7.30 11.20
PCYC 160115C00195000 C 01/15/16 195.0 7.00 11.40
PCYC 160115C00200000 C 01/15/16 200.0 6.30 10.70
PCYC 160115C00210000 C 01/15/16 210.0 5.00 9.50
PCYC 160115C00220000 C 01/15/16 220.0 4.00 8.40
PCYC 160115P00045000 P 01/15/16 45.0 0.00 2.95
PCYC 160115P00050000 P 01/15/16 50.0 0.05 3.60
PCYC 160115P00055000 P 01/15/16 55.0 0.80 5.20
PCYC 160115P00060000 P 01/15/16 60.0 1.65 5.20
PCYC 160115P00065000 P 01/15/16 65.0 2.50 6.20
PCYC 160115P00070000 P 01/15/16 70.0 3.80 7.40
PCYC 160115P00075000 P 01/15/16 75.0 5.10 8.70
PCYC 160115P00080000 P 01/15/16 80.0 6.60 10.20
PCYC 160115P00085000 P 01/15/16 85.0 8.20 12.00
PCYC 160115P00090000 P 01/15/16 90.0 10.00 13.80
PCYC 160115P00095000 P 01/15/16 95.0 11.90 15.70
PCYC 160115P00100000 P 01/15/16 100.0 14.70 16.60
PCYC 160115P00105000 P 01/15/16 105.0 16.20 20.10
PCYC 160115P00110000 P 01/15/16 110.0 18.60 22.60
PCYC 160115P00115000 P 01/15/16 115.0 21.20 25.50
PCYC 160115P00120000 P 01/15/16 120.0 23.90 28.20
PCYC 160115P00125000 P 01/15/16 125.0 26.70 31.00
PCYC 160115P00130000 P 01/15/16 130.0 29.70 34.00
PCYC 160115P00135000 P 01/15/16 135.0 33.00 37.10
PCYC 160115P00140000 P 01/15/16 140.0 36.30 40.40
PCYC 160115P00145000 P 01/15/16 145.0 39.70 43.70
PCYC 160115P00150000 P 01/15/16 150.0 43.20 47.20
PCYC 160115P00155000 P 01/15/16 155.0 46.70 50.70
PCYC 160115P00160000 P 01/15/16 160.0 50.50 54.30
PCYC 160115P00165000 P 01/15/16 165.0 54.20 58.00
PCYC 160115P00170000 P 01/15/16 170.0 58.10 61.90
PCYC 160115P00175000 P 01/15/16 175.0 62.10 65.80
PCYC 160115P00180000 P 01/15/16 180.0 66.20 69.90
PCYC 160115P00185000 P 01/15/16 185.0 70.20 73.90
PCYC 160115P00190000 P 01/15/16 190.0 74.20 78.10
PCYC 160115P00195000 P 01/15/16 195.0 78.60 82.30
PCYC 160115P00200000 P 01/15/16 200.0 83.00 86.60
PCYC 160115P00210000 P 01/15/16 210.0 91.70 95.30
PCYC 160115P00220000 P 01/15/16 220.0 100.70 104.30

OPRA data is delayed 15 minutes.