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 (2014-06-20)Premium Content

Plug Power Inc (PLUG)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PLUG 140801C00000500 C 08/01/14 0.5 4.95 5.15
PLUG 140801C00001000 C 08/01/14 1.0 4.45 4.65
PLUG 140801C00001500 C 08/01/14 1.5 3.95 4.15
PLUG 140801C00002000 C 08/01/14 2.0 3.45 3.65
PLUG 140801C00002500 C 08/01/14 2.5 2.96 3.15
PLUG 140801C00003000 C 08/01/14 3.0 2.46 2.67
PLUG 140801C00003500 C 08/01/14 3.5 1.96 2.18
PLUG 140801C00004000 C 08/01/14 4.0 1.46 1.67
PLUG 140801C00004500 C 08/01/14 4.5 0.96 1.17
PLUG 140801C00005000 C 08/01/14 5.0 0.49 0.58
PLUG 140801C00005500 C 08/01/14 5.5 0.18 0.21
PLUG 140801C00006000 C 08/01/14 6.0 0.06 0.09
PLUG 140801C00006500 C 08/01/14 6.5 0.02 0.04
PLUG 140801C00007000 C 08/01/14 7.0 0.00 0.03
PLUG 140801C00007500 C 08/01/14 7.5 0.00 0.05
PLUG 140801C00008000 C 08/01/14 8.0 0.00 0.05
PLUG 140801C00008500 C 08/01/14 8.5 0.00 0.04
PLUG 140801C00009000 C 08/01/14 9.0 0.00 0.04
PLUG 140801C00009500 C 08/01/14 9.5 0.00 0.04
PLUG 140801C00010000 C 08/01/14 10.0 0.00 0.03
PLUG 140801C00010500 C 08/01/14 10.5 0.00 0.03
PLUG 140801C00011000 C 08/01/14 11.0 0.00 0.03
PLUG 140801C00011500 C 08/01/14 11.5 0.00 0.03
PLUG 140801P00000500 P 08/01/14 0.5 0.00 0.03
PLUG 140801P00001000 P 08/01/14 1.0 0.00 0.03
PLUG 140801P00001500 P 08/01/14 1.5 0.00 0.03
PLUG 140801P00002000 P 08/01/14 2.0 0.00 0.03
PLUG 140801P00002500 P 08/01/14 2.5 0.00 0.03
PLUG 140801P00003000 P 08/01/14 3.0 0.00 0.04
PLUG 140801P00003500 P 08/01/14 3.5 0.00 0.05
PLUG 140801P00004000 P 08/01/14 4.0 0.00 0.01
PLUG 140801P00004500 P 08/01/14 4.5 0.00 0.02
PLUG 140801P00005000 P 08/01/14 5.0 0.04 0.05
PLUG 140801P00005500 P 08/01/14 5.5 0.20 0.23
PLUG 140801P00006000 P 08/01/14 6.0 0.56 0.64
PLUG 140801P00006500 P 08/01/14 6.5 0.87 1.11
PLUG 140801P00007000 P 08/01/14 7.0 1.34 1.59
PLUG 140801P00007500 P 08/01/14 7.5 1.81 2.16
PLUG 140801P00008000 P 08/01/14 8.0 2.32 2.64
PLUG 140801P00008500 P 08/01/14 8.5 2.83 3.10
PLUG 140801P00009000 P 08/01/14 9.0 3.35 3.60
PLUG 140801P00009500 P 08/01/14 9.5 3.85 4.10
PLUG 140801P00010000 P 08/01/14 10.0 4.35 4.60
PLUG 140801P00010500 P 08/01/14 10.5 4.85 5.10
PLUG 140801P00011000 P 08/01/14 11.0 5.35 5.60
PLUG 140801P00011500 P 08/01/14 11.5 5.85 6.10
PLUG 140808C00000500 C 08/08/14 0.5 4.90 5.15
PLUG 140808C00001000 C 08/08/14 1.0 4.40 4.65
PLUG 140808C00001500 C 08/08/14 1.5 3.90 4.15
PLUG 140808C00002000 C 08/08/14 2.0 3.40 3.65
PLUG 140808C00002500 C 08/08/14 2.5 2.94 3.15
PLUG 140808C00003000 C 08/08/14 3.0 2.46 2.67
PLUG 140808C00003500 C 08/08/14 3.5 1.95 2.19
PLUG 140808C00004000 C 08/08/14 4.0 1.46 1.68
PLUG 140808C00004500 C 08/08/14 4.5 0.98 1.11
PLUG 140808C00005000 C 08/08/14 5.0 0.58 0.77
PLUG 140808C00005500 C 08/08/14 5.5 0.33 0.36
PLUG 140808C00006000 C 08/08/14 6.0 0.17 0.18
PLUG 140808C00006500 C 08/08/14 6.5 0.07 0.09
PLUG 140808C00007000 C 08/08/14 7.0 0.03 0.05
PLUG 140808C00007500 C 08/08/14 7.5 0.01 0.05
PLUG 140808C00008000 C 08/08/14 8.0 0.00 0.11
PLUG 140808C00008500 C 08/08/14 8.5 0.00 0.09
PLUG 140808C00009000 C 08/08/14 9.0 0.00 0.06
PLUG 140808P00000500 P 08/08/14 0.5 0.00 0.03
PLUG 140808P00001000 P 08/08/14 1.0 0.00 0.03
PLUG 140808P00001500 P 08/08/14 1.5 0.00 0.03
PLUG 140808P00002000 P 08/08/14 2.0 0.00 0.03
PLUG 140808P00002500 P 08/08/14 2.5 0.00 0.04
PLUG 140808P00003000 P 08/08/14 3.0 0.00 0.05
PLUG 140808P00003500 P 08/08/14 3.5 0.00 0.10
PLUG 140808P00004000 P 08/08/14 4.0 0.01 0.10
PLUG 140808P00004500 P 08/08/14 4.5 0.06 0.08
PLUG 140808P00005000 P 08/08/14 5.0 0.16 0.17
PLUG 140808P00005500 P 08/08/14 5.5 0.37 0.40
PLUG 140808P00006000 P 08/08/14 6.0 0.70 0.76
PLUG 140808P00006500 P 08/08/14 6.5 1.02 1.20
PLUG 140808P00007000 P 08/08/14 7.0 1.46 1.71
PLUG 140808P00007500 P 08/08/14 7.5 1.91 2.30
PLUG 140808P00008000 P 08/08/14 8.0 2.38 2.77
PLUG 140808P00008500 P 08/08/14 8.5 2.87 3.20
PLUG 140808P00009000 P 08/08/14 9.0 3.35 3.70
PLUG 140816C00000500 C 08/16/14 0.5 4.95 5.15
PLUG 140816C00001000 C 08/16/14 1.0 4.45 4.65
PLUG 140816C00001500 C 08/16/14 1.5 3.95 4.15
PLUG 140816C00002000 C 08/16/14 2.0 3.45 3.65
PLUG 140816C00002500 C 08/16/14 2.5 2.96 3.10
PLUG 140816C00003000 C 08/16/14 3.0 2.45 2.62
PLUG 140816C00003500 C 08/16/14 3.5 1.96 2.12
PLUG 140816C00004000 C 08/16/14 4.0 1.51 1.63
PLUG 140816C00004500 C 08/16/14 4.5 1.06 1.12
PLUG 140816C00005000 C 08/16/14 5.0 0.70 0.74
PLUG 140816C00005500 C 08/16/14 5.5 0.42 0.47
PLUG 140816C00006000 C 08/16/14 6.0 0.27 0.28
PLUG 140816C00006500 C 08/16/14 6.5 0.16 0.20
PLUG 140816C00007000 C 08/16/14 7.0 0.10 0.12
PLUG 140816C00007500 C 08/16/14 7.5 0.03 0.13
PLUG 140816C00008000 C 08/16/14 8.0 0.04 0.08
PLUG 140816C00008500 C 08/16/14 8.5 0.00 0.09
PLUG 140816C00009000 C 08/16/14 9.0 0.01 0.07
PLUG 140816C00010000 C 08/16/14 10.0 0.00 0.07
PLUG 140816C00011000 C 08/16/14 11.0 0.00 0.04
PLUG 140816C00012000 C 08/16/14 12.0 0.00 0.04
PLUG 140816C00013000 C 08/16/14 13.0 0.00 0.04
PLUG 140816C00014000 C 08/16/14 14.0 0.00 0.03
PLUG 140816C00015000 C 08/16/14 15.0 0.00 0.03
PLUG 140816C00016000 C 08/16/14 16.0 0.00 0.03
PLUG 140816C00017000 C 08/16/14 17.0 0.00 0.03
PLUG 140816C00018000 C 08/16/14 18.0 0.00 0.03
PLUG 140816C00019000 C 08/16/14 19.0 0.00 0.03
PLUG 140816C00020000 C 08/16/14 20.0 0.00 0.03
PLUG 140816C00021000 C 08/16/14 21.0 0.00 0.03
PLUG 140816C00022000 C 08/16/14 22.0 0.00 0.03
PLUG 140816P00000500 P 08/16/14 0.5 0.00 0.03
PLUG 140816P00001000 P 08/16/14 1.0 0.00 0.03
PLUG 140816P00001500 P 08/16/14 1.5 0.00 0.03
PLUG 140816P00002000 P 08/16/14 2.0 0.00 0.04
PLUG 140816P00002500 P 08/16/14 2.5 0.00 0.07
PLUG 140816P00003000 P 08/16/14 3.0 0.01 0.06
PLUG 140816P00003500 P 08/16/14 3.5 0.00 0.07
PLUG 140816P00004000 P 08/16/14 4.0 0.06 0.09
PLUG 140816P00004500 P 08/16/14 4.5 0.13 0.17
PLUG 140816P00005000 P 08/16/14 5.0 0.30 0.33
PLUG 140816P00005500 P 08/16/14 5.5 0.55 0.56
PLUG 140816P00006000 P 08/16/14 6.0 0.87 0.93
PLUG 140816P00006500 P 08/16/14 6.5 1.27 1.33
PLUG 140816P00007000 P 08/16/14 7.0 1.61 1.78
PLUG 140816P00007500 P 08/16/14 7.5 2.06 2.24
PLUG 140816P00008000 P 08/16/14 8.0 2.54 2.73
PLUG 140816P00008500 P 08/16/14 8.5 3.00 3.25
PLUG 140816P00009000 P 08/16/14 9.0 3.50 3.70
PLUG 140816P00010000 P 08/16/14 10.0 4.50 4.70
PLUG 140816P00011000 P 08/16/14 11.0 5.50 5.70
PLUG 140816P00012000 P 08/16/14 12.0 6.50 6.70
PLUG 140816P00013000 P 08/16/14 13.0 7.50 7.70
PLUG 140816P00014000 P 08/16/14 14.0 8.50 8.70
PLUG 140816P00015000 P 08/16/14 15.0 9.50 9.70
PLUG 140816P00016000 P 08/16/14 16.0 10.50 10.70
PLUG 140816P00017000 P 08/16/14 17.0 11.50 11.70
PLUG 140816P00018000 P 08/16/14 18.0 12.50 12.70
PLUG 140816P00019000 P 08/16/14 19.0 13.50 13.70
PLUG 140816P00020000 P 08/16/14 20.0 14.50 14.70
PLUG 140816P00021000 P 08/16/14 21.0 15.50 15.70
PLUG 140816P00022000 P 08/16/14 22.0 16.50 16.70
PLUG 140822C00000500 C 08/22/14 0.5 4.85 5.15
PLUG 140822C00001000 C 08/22/14 1.0 4.35 4.65
PLUG 140822C00001500 C 08/22/14 1.5 3.85 4.15
PLUG 140822C00002000 C 08/22/14 2.0 3.35 3.65
PLUG 140822C00002500 C 08/22/14 2.5 2.94 3.15
PLUG 140822C00003000 C 08/22/14 3.0 2.44 2.68
PLUG 140822C00003500 C 08/22/14 3.5 1.96 2.19
PLUG 140822C00004000 C 08/22/14 4.0 1.47 1.71
PLUG 140822C00004500 C 08/22/14 4.5 1.08 1.17
PLUG 140822C00005000 C 08/22/14 5.0 0.73 0.81
PLUG 140822C00005500 C 08/22/14 5.5 0.49 0.55
PLUG 140822C00006000 C 08/22/14 6.0 0.30 0.36
PLUG 140822C00006500 C 08/22/14 6.5 0.19 0.25
PLUG 140822C00007000 C 08/22/14 7.0 0.10 0.26
PLUG 140822C00007500 C 08/22/14 7.5 0.02 0.25
PLUG 140822C00008000 C 08/22/14 8.0 0.02 0.21
PLUG 140822C00008500 C 08/22/14 8.5 0.00 0.17
PLUG 140822C00009000 C 08/22/14 9.0 0.00 0.13
PLUG 140822P00000500 P 08/22/14 0.5 0.00 0.03
PLUG 140822P00001000 P 08/22/14 1.0 0.00 0.03
PLUG 140822P00001500 P 08/22/14 1.5 0.00 0.04
PLUG 140822P00002000 P 08/22/14 2.0 0.00 0.04
PLUG 140822P00002500 P 08/22/14 2.5 0.00 0.09
PLUG 140822P00003000 P 08/22/14 3.0 0.00 0.16
PLUG 140822P00003500 P 08/22/14 3.5 0.00 0.19
PLUG 140822P00004000 P 08/22/14 4.0 0.02 0.25
PLUG 140822P00004500 P 08/22/14 4.5 0.18 0.28
PLUG 140822P00005000 P 08/22/14 5.0 0.37 0.42
PLUG 140822P00005500 P 08/22/14 5.5 0.56 0.72
PLUG 140822P00006000 P 08/22/14 6.0 0.93 1.02
PLUG 140822P00006500 P 08/22/14 6.5 1.26 1.42
PLUG 140822P00007000 P 08/22/14 7.0 1.66 1.87
PLUG 140822P00007500 P 08/22/14 7.5 2.07 2.47
PLUG 140822P00008000 P 08/22/14 8.0 2.50 2.94
PLUG 140822P00008500 P 08/22/14 8.5 2.99 3.40
PLUG 140822P00009000 P 08/22/14 9.0 3.45 3.90
PLUG 140829C00000500 C 08/29/14 0.5 4.85 5.15
PLUG 140829C00001000 C 08/29/14 1.0 4.35 4.65
PLUG 140829C00001500 C 08/29/14 1.5 3.85 4.15
PLUG 140829C00002000 C 08/29/14 2.0 3.35 3.65
PLUG 140829C00002500 C 08/29/14 2.5 2.95 3.15
PLUG 140829C00003000 C 08/29/14 3.0 2.44 2.68
PLUG 140829C00003500 C 08/29/14 3.5 1.95 2.19
PLUG 140829C00004000 C 08/29/14 4.0 1.48 1.68
PLUG 140829C00004500 C 08/29/14 4.5 1.08 1.32
PLUG 140829C00005000 C 08/29/14 5.0 0.76 0.90
PLUG 140829C00005500 C 08/29/14 5.5 0.52 0.61
PLUG 140829C00006000 C 08/29/14 6.0 0.34 0.40
PLUG 140829C00006500 C 08/29/14 6.5 0.23 0.28
PLUG 140829C00007000 C 08/29/14 7.0 0.16 0.20
PLUG 140829C00007500 C 08/29/14 7.5 0.02 0.25
PLUG 140829C00008000 C 08/29/14 8.0 0.01 0.25
PLUG 140829C00008500 C 08/29/14 8.5 0.00 0.22
PLUG 140829P00000500 P 08/29/14 0.5 0.00 0.03
PLUG 140829P00001000 P 08/29/14 1.0 0.00 0.03
PLUG 140829P00001500 P 08/29/14 1.5 0.00 0.04
PLUG 140829P00002000 P 08/29/14 2.0 0.00 0.05
PLUG 140829P00002500 P 08/29/14 2.5 0.00 0.10
PLUG 140829P00003000 P 08/29/14 3.0 0.00 0.19
PLUG 140829P00003500 P 08/29/14 3.5 0.04 0.19
PLUG 140829P00004000 P 08/29/14 4.0 0.07 0.25
PLUG 140829P00004500 P 08/29/14 4.5 0.24 0.30
PLUG 140829P00005000 P 08/29/14 5.0 0.42 0.49
PLUG 140829P00005500 P 08/29/14 5.5 0.68 0.76
PLUG 140829P00006000 P 08/29/14 6.0 1.01 1.12
PLUG 140829P00006500 P 08/29/14 6.5 1.39 1.48
PLUG 140829P00007000 P 08/29/14 7.0 1.73 1.98
PLUG 140829P00007500 P 08/29/14 7.5 2.12 2.54
PLUG 140829P00008000 P 08/29/14 8.0 2.56 3.00
PLUG 140829P00008500 P 08/29/14 8.5 3.00 3.50
PLUG 140905C00000500 C 09/05/14 0.5 4.85 5.15
PLUG 140905C00001000 C 09/05/14 1.0 4.35 4.65
PLUG 140905C00001500 C 09/05/14 1.5 3.85 4.15
PLUG 140905C00002000 C 09/05/14 2.0 3.35 3.65
PLUG 140905C00002500 C 09/05/14 2.5 2.89 3.15
PLUG 140905C00003000 C 09/05/14 3.0 2.43 2.68
PLUG 140905C00003500 C 09/05/14 3.5 1.96 2.19
PLUG 140905C00004000 C 09/05/14 4.0 1.50 1.68
PLUG 140905C00004500 C 09/05/14 4.5 1.00 1.35
PLUG 140905C00005000 C 09/05/14 5.0 0.78 1.00
PLUG 140905C00005500 C 09/05/14 5.5 0.56 0.72
PLUG 140905C00006000 C 09/05/14 6.0 0.38 0.50
PLUG 140905C00006500 C 09/05/14 6.5 0.22 0.40
PLUG 140905C00007000 C 09/05/14 7.0 0.10 0.31
PLUG 140905C00007500 C 09/05/14 7.5 0.05 0.25
PLUG 140905C00008000 C 09/05/14 8.0 0.02 0.25
PLUG 140905C00008500 C 09/05/14 8.5 0.01 0.24
PLUG 140905C00009000 C 09/05/14 9.0 0.00 0.13
PLUG 140905C00009500 C 09/05/14 9.5 0.00 0.16
PLUG 140905C00010000 C 09/05/14 10.0 0.00 0.15
PLUG 140905C00010500 C 09/05/14 10.5 0.00 0.13
PLUG 140905C00011000 C 09/05/14 11.0 0.00 0.10
PLUG 140905P00000500 P 09/05/14 0.5 0.00 0.03
PLUG 140905P00001000 P 09/05/14 1.0 0.00 0.03
PLUG 140905P00001500 P 09/05/14 1.5 0.00 0.04
PLUG 140905P00002000 P 09/05/14 2.0 0.00 0.07
PLUG 140905P00002500 P 09/05/14 2.5 0.00 0.12
PLUG 140905P00003000 P 09/05/14 3.0 0.00 0.21
PLUG 140905P00003500 P 09/05/14 3.5 0.00 0.25
PLUG 140905P00004000 P 09/05/14 4.0 0.08 0.26
PLUG 140905P00004500 P 09/05/14 4.5 0.24 0.35
PLUG 140905P00005000 P 09/05/14 5.0 0.43 0.54
PLUG 140905P00005500 P 09/05/14 5.5 0.68 0.91
PLUG 140905P00006000 P 09/05/14 6.0 1.00 1.26
PLUG 140905P00006500 P 09/05/14 6.5 1.35 1.65
PLUG 140905P00007000 P 09/05/14 7.0 1.73 2.06
PLUG 140905P00007500 P 09/05/14 7.5 2.16 2.58
PLUG 140905P00008000 P 09/05/14 8.0 2.63 3.00
PLUG 140905P00008500 P 09/05/14 8.5 3.05 3.50
PLUG 140905P00009000 P 09/05/14 9.0 3.55 4.00
PLUG 140905P00009500 P 09/05/14 9.5 4.00 4.50
PLUG 140905P00010000 P 09/05/14 10.0 4.50 5.00
PLUG 140905P00010500 P 09/05/14 10.5 5.00 5.45
PLUG 140905P00011000 P 09/05/14 11.0 5.50 5.95
PLUG 140920C00000500 C 09/20/14 0.5 4.95 5.15
PLUG 140920C00001000 C 09/20/14 1.0 4.45 4.65
PLUG 140920C00001500 C 09/20/14 1.5 3.95 4.15
PLUG 140920C00002000 C 09/20/14 2.0 3.45 3.65
PLUG 140920C00002500 C 09/20/14 2.5 2.94 3.15
PLUG 140920C00003000 C 09/20/14 3.0 2.47 2.62
PLUG 140920C00003500 C 09/20/14 3.5 1.98 2.12
PLUG 140920C00004000 C 09/20/14 4.0 1.53 1.60
PLUG 140920C00004500 C 09/20/14 4.5 1.16 1.25
PLUG 140920C00005000 C 09/20/14 5.0 0.86 0.92
PLUG 140920C00005500 C 09/20/14 5.5 0.65 0.66
PLUG 140920C00006000 C 09/20/14 6.0 0.47 0.50
PLUG 140920C00007000 C 09/20/14 7.0 0.24 0.27
PLUG 140920C00008000 C 09/20/14 8.0 0.08 0.19
PLUG 140920C00009000 C 09/20/14 9.0 0.06 0.09
PLUG 140920C00010000 C 09/20/14 10.0 0.01 0.10
PLUG 140920C00011000 C 09/20/14 11.0 0.00 0.09
PLUG 140920C00012000 C 09/20/14 12.0 0.00 0.08
PLUG 140920C00013000 C 09/20/14 13.0 0.00 0.08
PLUG 140920C00014000 C 09/20/14 14.0 0.00 0.08
PLUG 140920C00015000 C 09/20/14 15.0 0.00 0.06
PLUG 140920C00016000 C 09/20/14 16.0 0.00 0.06
PLUG 140920C00017000 C 09/20/14 17.0 0.00 0.04
PLUG 140920C00018000 C 09/20/14 18.0 0.00 0.04
PLUG 140920C00019000 C 09/20/14 19.0 0.00 0.04
PLUG 140920C00020000 C 09/20/14 20.0 0.00 0.04
PLUG 140920C00021000 C 09/20/14 21.0 0.00 0.04
PLUG 140920C00022000 C 09/20/14 22.0 0.00 0.04
PLUG 140920P00000500 P 09/20/14 0.5 0.00 0.03
PLUG 140920P00001000 P 09/20/14 1.0 0.00 0.04
PLUG 140920P00001500 P 09/20/14 1.5 0.00 0.06
PLUG 140920P00002000 P 09/20/14 2.0 0.00 0.08
PLUG 140920P00002500 P 09/20/14 2.5 0.00 0.10
PLUG 140920P00003000 P 09/20/14 3.0 0.01 0.13
PLUG 140920P00003500 P 09/20/14 3.5 0.10 0.19
PLUG 140920P00004000 P 09/20/14 4.0 0.20 0.26
PLUG 140920P00004500 P 09/20/14 4.5 0.39 0.42
PLUG 140920P00005000 P 09/20/14 5.0 0.61 0.65
PLUG 140920P00005500 P 09/20/14 5.5 0.89 0.93
PLUG 140920P00006000 P 09/20/14 6.0 1.22 1.27
PLUG 140920P00007000 P 09/20/14 7.0 1.95 2.06
PLUG 140920P00008000 P 09/20/14 8.0 2.79 2.96
PLUG 140920P00009000 P 09/20/14 9.0 3.70 3.90
PLUG 140920P00010000 P 09/20/14 10.0 4.70 4.90
PLUG 140920P00011000 P 09/20/14 11.0 5.65 5.85
PLUG 140920P00012000 P 09/20/14 12.0 6.65 6.85
PLUG 140920P00013000 P 09/20/14 13.0 7.65 7.85
PLUG 140920P00014000 P 09/20/14 14.0 8.65 8.85
PLUG 140920P00015000 P 09/20/14 15.0 9.65 9.85
PLUG 140920P00016000 P 09/20/14 16.0 10.65 10.85
PLUG 140920P00017000 P 09/20/14 17.0 11.65 11.85
PLUG 140920P00018000 P 09/20/14 18.0 12.65 12.85
PLUG 140920P00019000 P 09/20/14 19.0 13.65 13.85
PLUG 140920P00020000 P 09/20/14 20.0 14.65 14.85
PLUG 140920P00021000 P 09/20/14 21.0 15.65 15.85
PLUG 140920P00022000 P 09/20/14 22.0 16.65 16.85
PLUG 141018C00000500 C 10/18/14 0.5 4.90 5.25
PLUG 141018C00001000 C 10/18/14 1.0 4.40 4.75
PLUG 141018C00001500 C 10/18/14 1.5 3.90 4.25
PLUG 141018C00002000 C 10/18/14 2.0 3.40 3.75
PLUG 141018C00002500 C 10/18/14 2.5 2.93 3.25
PLUG 141018C00003000 C 10/18/14 3.0 2.45 2.72
PLUG 141018C00003500 C 10/18/14 3.5 1.94 2.24
PLUG 141018C00004000 C 10/18/14 4.0 1.57 1.80
PLUG 141018C00004500 C 10/18/14 4.5 1.23 1.43
PLUG 141018C00005000 C 10/18/14 5.0 0.97 1.02
PLUG 141018C00005500 C 10/18/14 5.5 0.75 0.82
PLUG 141018C00006000 C 10/18/14 6.0 0.57 0.63
PLUG 141018C00007000 C 10/18/14 7.0 0.31 0.38
PLUG 141018C00008000 C 10/18/14 8.0 0.11 0.30
PLUG 141018C00009000 C 10/18/14 9.0 0.06 0.25
PLUG 141018C00010000 C 10/18/14 10.0 0.01 0.21
PLUG 141018C00011000 C 10/18/14 11.0 0.03 0.18
PLUG 141018C00012000 C 10/18/14 12.0 0.00 0.16
PLUG 141018C00013000 C 10/18/14 13.0 0.00 0.15
PLUG 141018C00014000 C 10/18/14 14.0 0.00 0.13
PLUG 141018C00015000 C 10/18/14 15.0 0.00 0.12
PLUG 141018C00016000 C 10/18/14 16.0 0.00 0.09
PLUG 141018C00017000 C 10/18/14 17.0 0.00 0.07
PLUG 141018C00018000 C 10/18/14 18.0 0.00 0.08
PLUG 141018C00019000 C 10/18/14 19.0 0.00 0.05
PLUG 141018C00020000 C 10/18/14 20.0 0.00 0.06
PLUG 141018C00021000 C 10/18/14 21.0 0.00 0.04
PLUG 141018C00022000 C 10/18/14 22.0 0.00 0.04
PLUG 141018P00000500 P 10/18/14 0.5 0.00 0.03
PLUG 141018P00001000 P 10/18/14 1.0 0.00 0.04
PLUG 141018P00001500 P 10/18/14 1.5 0.00 0.11
PLUG 141018P00002000 P 10/18/14 2.0 0.00 0.15
PLUG 141018P00002500 P 10/18/14 2.5 0.02 0.18
PLUG 141018P00003000 P 10/18/14 3.0 0.04 0.24
PLUG 141018P00003500 P 10/18/14 3.5 0.13 0.30
PLUG 141018P00004000 P 10/18/14 4.0 0.29 0.42
PLUG 141018P00004500 P 10/18/14 4.5 0.54 0.59
PLUG 141018P00005000 P 10/18/14 5.0 0.77 0.84
PLUG 141018P00005500 P 10/18/14 5.5 1.11 1.12
PLUG 141018P00006000 P 10/18/14 6.0 1.45 1.48
PLUG 141018P00007000 P 10/18/14 7.0 2.21 2.25
PLUG 141018P00008000 P 10/18/14 8.0 2.98 3.15
PLUG 141018P00009000 P 10/18/14 9.0 3.80 4.05
PLUG 141018P00010000 P 10/18/14 10.0 4.75 5.05
PLUG 141018P00011000 P 10/18/14 11.0 5.75 6.05
PLUG 141018P00012000 P 10/18/14 12.0 6.65 7.00
PLUG 141018P00013000 P 10/18/14 13.0 7.70 8.00
PLUG 141018P00014000 P 10/18/14 14.0 8.65 9.00
PLUG 141018P00015000 P 10/18/14 15.0 9.65 10.00
PLUG 141018P00016000 P 10/18/14 16.0 10.60 11.00
PLUG 141018P00017000 P 10/18/14 17.0 11.60 12.00
PLUG 141018P00018000 P 10/18/14 18.0 12.60 13.00
PLUG 141018P00019000 P 10/18/14 19.0 13.60 14.00
PLUG 141018P00020000 P 10/18/14 20.0 14.60 15.00
PLUG 141018P00021000 P 10/18/14 21.0 15.60 16.00
PLUG 141018P00022000 P 10/18/14 22.0 16.60 17.00
PLUG 141122C00000500 C 11/22/14 0.5 4.90 5.25
PLUG 141122C00001000 C 11/22/14 1.0 4.40 4.75
PLUG 141122C00001500 C 11/22/14 1.5 3.90 4.25
PLUG 141122C00002000 C 11/22/14 2.0 3.40 3.75
PLUG 141122C00002500 C 11/22/14 2.5 2.85 3.25
PLUG 141122C00003000 C 11/22/14 3.0 2.34 2.73
PLUG 141122C00003500 C 11/22/14 3.5 1.94 2.26
PLUG 141122C00004000 C 11/22/14 4.0 1.54 1.88
PLUG 141122C00004500 C 11/22/14 4.5 1.24 1.55
PLUG 141122C00005000 C 11/22/14 5.0 1.08 1.25
PLUG 141122C00005500 C 11/22/14 5.5 0.87 0.97
PLUG 141122C00006000 C 11/22/14 6.0 0.70 0.75
PLUG 141122C00007000 C 11/22/14 7.0 0.45 0.50
PLUG 141122C00008000 C 11/22/14 8.0 0.22 0.43
PLUG 141122C00009000 C 11/22/14 9.0 0.12 0.33
PLUG 141122C00010000 C 11/22/14 10.0 0.08 0.27
PLUG 141122C00011000 C 11/22/14 11.0 0.03 0.25
PLUG 141122C00012000 C 11/22/14 12.0 0.02 0.25
PLUG 141122C00013000 C 11/22/14 13.0 0.01 0.25
PLUG 141122C00014000 C 11/22/14 14.0 0.00 0.24
PLUG 141122C00015000 C 11/22/14 15.0 0.00 0.21
PLUG 141122C00016000 C 11/22/14 16.0 0.00 0.17
PLUG 141122C00017000 C 11/22/14 17.0 0.00 0.15
PLUG 141122C00018000 C 11/22/14 18.0 0.00 0.15
PLUG 141122C00019000 C 11/22/14 19.0 0.00 0.12
PLUG 141122C00020000 C 11/22/14 20.0 0.00 0.11
PLUG 141122C00021000 C 11/22/14 21.0 0.00 0.09
PLUG 141122C00022000 C 11/22/14 22.0 0.00 0.09
PLUG 141122P00000500 P 11/22/14 0.5 0.00 0.04
PLUG 141122P00001000 P 11/22/14 1.0 0.00 0.07
PLUG 141122P00001500 P 11/22/14 1.5 0.00 0.14
PLUG 141122P00002000 P 11/22/14 2.0 0.00 0.23
PLUG 141122P00002500 P 11/22/14 2.5 0.02 0.25
PLUG 141122P00003000 P 11/22/14 3.0 0.10 0.33
PLUG 141122P00003500 P 11/22/14 3.5 0.27 0.48
PLUG 141122P00004000 P 11/22/14 4.0 0.44 0.64
PLUG 141122P00004500 P 11/22/14 4.5 0.67 0.79
PLUG 141122P00005000 P 11/22/14 5.0 0.93 1.09
PLUG 141122P00005500 P 11/22/14 5.5 1.24 1.47
PLUG 141122P00006000 P 11/22/14 6.0 1.58 1.73
PLUG 141122P00007000 P 11/22/14 7.0 2.28 2.65
PLUG 141122P00008000 P 11/22/14 8.0 3.15 3.55
PLUG 141122P00009000 P 11/22/14 9.0 4.00 4.45
PLUG 141122P00010000 P 11/22/14 10.0 4.95 5.35
PLUG 141122P00011000 P 11/22/14 11.0 5.90 6.35
PLUG 141122P00012000 P 11/22/14 12.0 6.85 7.35
PLUG 141122P00013000 P 11/22/14 13.0 7.85 8.35
PLUG 141122P00014000 P 11/22/14 14.0 8.85 9.30
PLUG 141122P00015000 P 11/22/14 15.0 9.75 10.30
PLUG 141122P00016000 P 11/22/14 16.0 10.70 11.40
PLUG 141122P00017000 P 11/22/14 17.0 11.70 12.40
PLUG 141122P00018000 P 11/22/14 18.0 12.70 13.35
PLUG 141122P00019000 P 11/22/14 19.0 13.70 14.35
PLUG 141122P00020000 P 11/22/14 20.0 14.70 15.35
PLUG 141122P00021000 P 11/22/14 21.0 15.70 16.30
PLUG 141122P00022000 P 11/22/14 22.0 16.65 17.30
PLUG 141220C00000500 C 12/20/14 0.5 4.90 5.25
PLUG 141220C00001000 C 12/20/14 1.0 4.40 4.75
PLUG 141220C00001500 C 12/20/14 1.5 3.90 4.25
PLUG 141220C00002000 C 12/20/14 2.0 3.45 3.75
PLUG 141220C00002500 C 12/20/14 2.5 2.95 3.25
PLUG 141220C00003000 C 12/20/14 3.0 2.30 2.72
PLUG 141220C00003500 C 12/20/14 3.5 1.96 2.29
PLUG 141220C00004000 C 12/20/14 4.0 1.68 1.86
PLUG 141220C00004500 C 12/20/14 4.5 1.30 1.60
PLUG 141220C00005000 C 12/20/14 5.0 1.13 1.24
PLUG 141220C00005500 C 12/20/14 5.5 0.93 1.01
PLUG 141220C00006000 C 12/20/14 6.0 0.77 0.85
PLUG 141220C00007000 C 12/20/14 7.0 0.51 0.55
PLUG 141220C00008000 C 12/20/14 8.0 0.25 0.46
PLUG 141220C00009000 C 12/20/14 9.0 0.14 0.35
PLUG 141220C00010000 C 12/20/14 10.0 0.15 0.29
PLUG 141220C00011000 C 12/20/14 11.0 0.01 0.21
PLUG 141220C00012000 C 12/20/14 12.0 0.02 0.15
PLUG 141220C00015000 C 12/20/14 15.0 0.00 0.15
PLUG 141220C00017000 C 12/20/14 17.0 0.00 0.19
PLUG 141220C00020000 C 12/20/14 20.0 0.00 0.13
PLUG 141220C00022000 C 12/20/14 22.0 0.00 0.11
PLUG 141220P00000500 P 12/20/14 0.5 0.00 0.04
PLUG 141220P00001000 P 12/20/14 1.0 0.00 0.09
PLUG 141220P00001500 P 12/20/14 1.5 0.00 0.18
PLUG 141220P00002000 P 12/20/14 2.0 0.00 0.24
PLUG 141220P00002500 P 12/20/14 2.5 0.10 0.29
PLUG 141220P00003000 P 12/20/14 3.0 0.17 0.40
PLUG 141220P00003500 P 12/20/14 3.5 0.40 0.45
PLUG 141220P00004000 P 12/20/14 4.0 0.59 0.70
PLUG 141220P00004500 P 12/20/14 4.5 0.78 0.87
PLUG 141220P00005000 P 12/20/14 5.0 1.05 1.28
PLUG 141220P00005500 P 12/20/14 5.5 1.43 1.52
PLUG 141220P00006000 P 12/20/14 6.0 1.77 1.84
PLUG 141220P00007000 P 12/20/14 7.0 2.53 2.67
PLUG 141220P00008000 P 12/20/14 8.0 3.30 3.60
PLUG 141220P00009000 P 12/20/14 9.0 4.10 4.50
PLUG 141220P00010000 P 12/20/14 10.0 5.10 5.40
PLUG 141220P00011000 P 12/20/14 11.0 5.95 6.40
PLUG 141220P00012000 P 12/20/14 12.0 6.90 7.35
PLUG 141220P00015000 P 12/20/14 15.0 9.85 10.30
PLUG 141220P00017000 P 12/20/14 17.0 11.80 12.45
PLUG 141220P00020000 P 12/20/14 20.0 14.75 15.40
PLUG 141220P00022000 P 12/20/14 22.0 16.75 17.40
PLUG 150117C00000500 C 01/17/15 0.5 4.90 5.25
PLUG 150117C00001000 C 01/17/15 1.0 4.40 4.75
PLUG 150117C00001500 C 01/17/15 1.5 3.85 4.25
PLUG 150117C00002000 C 01/17/15 2.0 3.40 3.75
PLUG 150117C00002500 C 01/17/15 2.5 2.85 3.25
PLUG 150117C00003000 C 01/17/15 3.0 2.46 2.71
PLUG 150117C00003500 C 01/17/15 3.5 2.05 2.29
PLUG 150117C00004000 C 01/17/15 4.0 1.72 1.79
PLUG 150117C00004500 C 01/17/15 4.5 1.42 1.52
PLUG 150117C00005000 C 01/17/15 5.0 1.18 1.26
PLUG 150117C00005500 C 01/17/15 5.5 0.98 1.07
PLUG 150117C00006000 C 01/17/15 6.0 0.81 0.93
PLUG 150117C00007000 C 01/17/15 7.0 0.62 0.64
PLUG 150117C00008000 C 01/17/15 8.0 0.41 0.49
PLUG 150117C00009000 C 01/17/15 9.0 0.20 0.40
PLUG 150117C00010000 C 01/17/15 10.0 0.17 0.34
PLUG 150117C00011000 C 01/17/15 11.0 0.05 0.28
PLUG 150117C00012000 C 01/17/15 12.0 0.03 0.25
PLUG 150117C00015000 C 01/17/15 15.0 0.01 0.15
PLUG 150117C00017000 C 01/17/15 17.0 0.00 0.24
PLUG 150117C00020000 C 01/17/15 20.0 0.00 0.16
PLUG 150117C00022000 C 01/17/15 22.0 0.00 0.14
PLUG 150117P00000500 P 01/17/15 0.5 0.00 0.04
PLUG 150117P00001000 P 01/17/15 1.0 0.00 0.10
PLUG 150117P00001500 P 01/17/15 1.5 0.00 0.15
PLUG 150117P00002000 P 01/17/15 2.0 0.00 0.25
PLUG 150117P00002500 P 01/17/15 2.5 0.12 0.34
PLUG 150117P00003000 P 01/17/15 3.0 0.28 0.46
PLUG 150117P00003500 P 01/17/15 3.5 0.42 0.55
PLUG 150117P00004000 P 01/17/15 4.0 0.64 0.84
PLUG 150117P00004500 P 01/17/15 4.5 0.92 1.05
PLUG 150117P00005000 P 01/17/15 5.0 1.23 1.31
PLUG 150117P00005500 P 01/17/15 5.5 1.56 1.61
PLUG 150117P00006000 P 01/17/15 6.0 1.91 1.98
PLUG 150117P00007000 P 01/17/15 7.0 2.68 2.74
PLUG 150117P00008000 P 01/17/15 8.0 3.50 3.60
PLUG 150117P00009000 P 01/17/15 9.0 4.35 4.50
PLUG 150117P00010000 P 01/17/15 10.0 5.20 5.40
PLUG 150117P00011000 P 01/17/15 11.0 6.15 6.50
PLUG 150117P00012000 P 01/17/15 12.0 7.05 7.45
PLUG 150117P00015000 P 01/17/15 15.0 10.00 10.40
PLUG 150117P00017000 P 01/17/15 17.0 11.80 12.50
PLUG 150117P00020000 P 01/17/15 20.0 14.80 15.50
PLUG 150117P00022000 P 01/17/15 22.0 16.80 17.45
PLUG 150320C00001000 C 03/20/15 1.0 4.40 4.75
PLUG 150320C00002000 C 03/20/15 2.0 3.40 3.75
PLUG 150320C00002500 C 03/20/15 2.5 2.84 3.30
PLUG 150320C00003000 C 03/20/15 3.0 2.36 2.77
PLUG 150320C00004000 C 03/20/15 4.0 1.75 2.03
PLUG 150320C00005000 C 03/20/15 5.0 1.28 1.53
PLUG 150320C00006000 C 03/20/15 6.0 0.97 1.10
PLUG 150320C00007000 C 03/20/15 7.0 0.68 0.78
PLUG 150320C00008000 C 03/20/15 8.0 0.48 0.63
PLUG 150320C00009000 C 03/20/15 9.0 0.35 0.54
PLUG 150320C00010000 C 03/20/15 10.0 0.25 0.45
PLUG 150320C00011000 C 03/20/15 11.0 0.18 0.37
PLUG 150320C00012000 C 03/20/15 12.0 0.11 0.32
PLUG 150320P00001000 P 03/20/15 1.0 0.00 0.16
PLUG 150320P00002000 P 03/20/15 2.0 0.05 0.27
PLUG 150320P00002500 P 03/20/15 2.5 0.14 0.41
PLUG 150320P00003000 P 03/20/15 3.0 0.35 0.59
PLUG 150320P00004000 P 03/20/15 4.0 0.78 1.01
PLUG 150320P00005000 P 03/20/15 5.0 1.36 1.58
PLUG 150320P00006000 P 03/20/15 6.0 2.01 2.25
PLUG 150320P00007000 P 03/20/15 7.0 2.81 2.97
PLUG 150320P00008000 P 03/20/15 8.0 3.55 3.85
PLUG 150320P00009000 P 03/20/15 9.0 4.45 4.75
PLUG 150320P00010000 P 03/20/15 10.0 5.30 5.70
PLUG 150320P00011000 P 03/20/15 11.0 6.25 6.60
PLUG 150320P00012000 P 03/20/15 12.0 7.20 7.55
PLUG 160115C00000500 C 01/15/16 0.5 4.85 5.30
PLUG 160115C00001000 C 01/15/16 1.0 4.35 4.80
PLUG 160115C00001500 C 01/15/16 1.5 3.85 4.30
PLUG 160115C00002000 C 01/15/16 2.0 3.40 3.75
PLUG 160115C00002500 C 01/15/16 2.5 2.79 3.35
PLUG 160115C00003000 C 01/15/16 3.0 2.33 3.00
PLUG 160115C00003500 C 01/15/16 3.5 2.06 2.80
PLUG 160115C00004000 C 01/15/16 4.0 1.95 2.45
PLUG 160115C00004500 C 01/15/16 4.5 1.90 1.95
PLUG 160115C00005000 C 01/15/16 5.0 1.71 1.97
PLUG 160115C00005500 C 01/15/16 5.5 1.56 1.77
PLUG 160115C00007000 C 01/15/16 7.0 1.25 1.37
PLUG 160115C00010000 C 01/15/16 10.0 0.80 0.90
PLUG 160115C00012000 C 01/15/16 12.0 0.42 0.85
PLUG 160115C00015000 C 01/15/16 15.0 0.40 0.50
PLUG 160115C00017000 C 01/15/16 17.0 0.10 0.59
PLUG 160115C00020000 C 01/15/16 20.0 0.10 0.51
PLUG 160115C00022000 C 01/15/16 22.0 0.24 0.38
PLUG 160115P00000500 P 01/15/16 0.5 0.00 0.12
PLUG 160115P00001000 P 01/15/16 1.0 0.00 0.19
PLUG 160115P00001500 P 01/15/16 1.5 0.09 0.39
PLUG 160115P00002000 P 01/15/16 2.0 0.26 0.67
PLUG 160115P00002500 P 01/15/16 2.5 0.41 0.81
PLUG 160115P00003000 P 01/15/16 3.0 0.70 0.91
PLUG 160115P00003500 P 01/15/16 3.5 0.90 1.40
PLUG 160115P00004000 P 01/15/16 4.0 1.35 1.50
PLUG 160115P00004500 P 01/15/16 4.5 1.51 1.98
PLUG 160115P00005000 P 01/15/16 5.0 1.86 2.33
PLUG 160115P00005500 P 01/15/16 5.5 2.07 2.84
PLUG 160115P00007000 P 01/15/16 7.0 3.20 3.95
PLUG 160115P00010000 P 01/15/16 10.0 5.85 6.40
PLUG 160115P00012000 P 01/15/16 12.0 7.90 8.40
PLUG 160115P00015000 P 01/15/16 15.0 10.05 11.55
PLUG 160115P00017000 P 01/15/16 17.0 11.95 13.40
PLUG 160115P00020000 P 01/15/16 20.0 14.85 16.30
PLUG 160115P00022000 P 01/15/16 22.0 16.80 18.25

OPRA data is delayed 15 minutes.