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 (2014-09-19)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PLUG 141031C00000500 C 10/31/14 0.5 3.85 4.15
PLUG 141031C00001000 C 10/31/14 1.0 3.35 3.65
PLUG 141031C00001500 C 10/31/14 1.5 2.83 3.15
PLUG 141031C00002000 C 10/31/14 2.0 2.34 2.65
PLUG 141031C00002500 C 10/31/14 2.5 1.95 2.14
PLUG 141031C00003000 C 10/31/14 3.0 1.34 1.64
PLUG 141031C00003500 C 10/31/14 3.5 0.84 1.11
PLUG 141031C00004000 C 10/31/14 4.0 0.34 0.58
PLUG 141031C00004500 C 10/31/14 4.5 0.04 0.06
PLUG 141031C00005000 C 10/31/14 5.0 0.00 0.01
PLUG 141031C00005500 C 10/31/14 5.5 0.00 0.02
PLUG 141031C00006000 C 10/31/14 6.0 0.00 0.03
PLUG 141031C00006500 C 10/31/14 6.5 0.00 0.03
PLUG 141031C00007000 C 10/31/14 7.0 0.00 0.03
PLUG 141031C00007500 C 10/31/14 7.5 0.00 0.03
PLUG 141031C00008000 C 10/31/14 8.0 0.00 0.03
PLUG 141031C00008500 C 10/31/14 8.5 0.00 0.03
PLUG 141031C00009000 C 10/31/14 9.0 0.00 0.03
PLUG 141031C00009500 C 10/31/14 9.5 0.00 0.03
PLUG 141031C00010000 C 10/31/14 10.0 0.00 0.03
PLUG 141031P00000500 P 10/31/14 0.5 0.00 0.03
PLUG 141031P00001000 P 10/31/14 1.0 0.00 0.03
PLUG 141031P00001500 P 10/31/14 1.5 0.00 0.03
PLUG 141031P00002000 P 10/31/14 2.0 0.00 0.03
PLUG 141031P00002500 P 10/31/14 2.5 0.00 0.03
PLUG 141031P00003000 P 10/31/14 3.0 0.00 0.03
PLUG 141031P00003500 P 10/31/14 3.5 0.00 0.03
PLUG 141031P00004000 P 10/31/14 4.0 0.01 0.03
PLUG 141031P00004500 P 10/31/14 4.5 0.03 0.08
PLUG 141031P00005000 P 10/31/14 5.0 0.41 0.69
PLUG 141031P00005500 P 10/31/14 5.5 0.89 1.17
PLUG 141031P00006000 P 10/31/14 6.0 1.40 1.67
PLUG 141031P00006500 P 10/31/14 6.5 1.91 2.20
PLUG 141031P00007000 P 10/31/14 7.0 2.41 2.68
PLUG 141031P00007500 P 10/31/14 7.5 2.91 3.15
PLUG 141031P00008000 P 10/31/14 8.0 3.35 3.65
PLUG 141031P00008500 P 10/31/14 8.5 3.85 4.15
PLUG 141031P00009000 P 10/31/14 9.0 4.35 4.65
PLUG 141031P00009500 P 10/31/14 9.5 4.85 5.20
PLUG 141031P00010000 P 10/31/14 10.0 5.35 5.70
PLUG 141107C00000500 C 11/07/14 0.5 3.85 4.15
PLUG 141107C00001000 C 11/07/14 1.0 3.35 3.65
PLUG 141107C00001500 C 11/07/14 1.5 2.86 3.15
PLUG 141107C00002000 C 11/07/14 2.0 2.36 2.64
PLUG 141107C00002500 C 11/07/14 2.5 1.87 2.12
PLUG 141107C00003000 C 11/07/14 3.0 1.36 1.63
PLUG 141107C00003500 C 11/07/14 3.5 0.86 1.12
PLUG 141107C00004000 C 11/07/14 4.0 0.37 0.66
PLUG 141107C00004500 C 11/07/14 4.5 0.13 0.16
PLUG 141107C00005000 C 11/07/14 5.0 0.01 0.05
PLUG 141107C00005500 C 11/07/14 5.5 0.00 0.07
PLUG 141107C00006000 C 11/07/14 6.0 0.00 0.04
PLUG 141107C00006500 C 11/07/14 6.5 0.00 0.04
PLUG 141107C00007000 C 11/07/14 7.0 0.00 0.04
PLUG 141107C00007500 C 11/07/14 7.5 0.00 0.03
PLUG 141107C00008000 C 11/07/14 8.0 0.00 0.03
PLUG 141107C00008500 C 11/07/14 8.5 0.00 0.03
PLUG 141107C00009000 C 11/07/14 9.0 0.00 0.03
PLUG 141107P00000500 P 11/07/14 0.5 0.00 0.03
PLUG 141107P00001000 P 11/07/14 1.0 0.00 0.03
PLUG 141107P00001500 P 11/07/14 1.5 0.00 0.03
PLUG 141107P00002000 P 11/07/14 2.0 0.00 0.03
PLUG 141107P00002500 P 11/07/14 2.5 0.00 0.04
PLUG 141107P00003000 P 11/07/14 3.0 0.00 0.04
PLUG 141107P00003500 P 11/07/14 3.5 0.00 0.06
PLUG 141107P00004000 P 11/07/14 4.0 0.01 0.05
PLUG 141107P00004500 P 11/07/14 4.5 0.17 0.22
PLUG 141107P00005000 P 11/07/14 5.0 0.50 0.73
PLUG 141107P00005500 P 11/07/14 5.5 0.93 1.20
PLUG 141107P00006000 P 11/07/14 6.0 1.41 1.70
PLUG 141107P00006500 P 11/07/14 6.5 1.91 2.20
PLUG 141107P00007000 P 11/07/14 7.0 2.41 2.71
PLUG 141107P00007500 P 11/07/14 7.5 2.97 3.25
PLUG 141107P00008000 P 11/07/14 8.0 3.40 3.75
PLUG 141107P00008500 P 11/07/14 8.5 3.90 4.25
PLUG 141107P00009000 P 11/07/14 9.0 4.40 4.75
PLUG 141114C00000500 C 11/14/14 0.5 3.80 4.20
PLUG 141114C00001000 C 11/14/14 1.0 3.30 3.70
PLUG 141114C00001500 C 11/14/14 1.5 2.86 3.15
PLUG 141114C00002000 C 11/14/14 2.0 2.36 2.66
PLUG 141114C00002500 C 11/14/14 2.5 1.83 2.14
PLUG 141114C00003000 C 11/14/14 3.0 1.34 1.64
PLUG 141114C00003500 C 11/14/14 3.5 0.87 1.10
PLUG 141114C00004000 C 11/14/14 4.0 0.55 0.64
PLUG 141114C00004500 C 11/14/14 4.5 0.25 0.31
PLUG 141114C00005000 C 11/14/14 5.0 0.10 0.14
PLUG 141114C00005500 C 11/14/14 5.5 0.01 0.10
PLUG 141114C00006000 C 11/14/14 6.0 0.00 0.08
PLUG 141114C00006500 C 11/14/14 6.5 0.00 0.07
PLUG 141114C00007000 C 11/14/14 7.0 0.00 0.06
PLUG 141114C00007500 C 11/14/14 7.5 0.00 0.04
PLUG 141114C00008000 C 11/14/14 8.0 0.00 0.04
PLUG 141114C00008500 C 11/14/14 8.5 0.00 0.03
PLUG 141114C00009000 C 11/14/14 9.0 0.00 0.04
PLUG 141114P00000500 P 11/14/14 0.5 0.00 0.03
PLUG 141114P00001000 P 11/14/14 1.0 0.00 0.03
PLUG 141114P00001500 P 11/14/14 1.5 0.00 0.03
PLUG 141114P00002000 P 11/14/14 2.0 0.00 0.03
PLUG 141114P00002500 P 11/14/14 2.5 0.00 0.06
PLUG 141114P00003000 P 11/14/14 3.0 0.00 0.08
PLUG 141114P00003500 P 11/14/14 3.5 0.01 0.12
PLUG 141114P00004000 P 11/14/14 4.0 0.12 0.14
PLUG 141114P00004500 P 11/14/14 4.5 0.31 0.35
PLUG 141114P00005000 P 11/14/14 5.0 0.66 0.69
PLUG 141114P00005500 P 11/14/14 5.5 1.01 1.26
PLUG 141114P00006000 P 11/14/14 6.0 1.45 1.75
PLUG 141114P00006500 P 11/14/14 6.5 1.95 2.25
PLUG 141114P00007000 P 11/14/14 7.0 2.45 2.75
PLUG 141114P00007500 P 11/14/14 7.5 2.94 3.30
PLUG 141114P00008000 P 11/14/14 8.0 3.45 3.80
PLUG 141114P00008500 P 11/14/14 8.5 3.90 4.30
PLUG 141114P00009000 P 11/14/14 9.0 4.45 4.80
PLUG 141122C00000500 C 11/22/14 0.5 3.90 4.25
PLUG 141122C00001000 C 11/22/14 1.0 3.40 3.70
PLUG 141122C00001500 C 11/22/14 1.5 2.91 3.20
PLUG 141122C00002000 C 11/22/14 2.0 2.41 2.86
PLUG 141122C00002500 C 11/22/14 2.5 1.91 2.10
PLUG 141122C00003000 C 11/22/14 3.0 1.41 1.64
PLUG 141122C00003500 C 11/22/14 3.5 0.91 1.10
PLUG 141122C00004000 C 11/22/14 4.0 0.57 0.66
PLUG 141122C00004500 C 11/22/14 4.5 0.29 0.32
PLUG 141122C00005000 C 11/22/14 5.0 0.14 0.17
PLUG 141122C00005500 C 11/22/14 5.5 0.07 0.10
PLUG 141122C00006000 C 11/22/14 6.0 0.03 0.05
PLUG 141122C00006500 C 11/22/14 6.5 0.00 0.07
PLUG 141122C00007000 C 11/22/14 7.0 0.00 0.02
PLUG 141122C00007500 C 11/22/14 7.5 0.00 0.06
PLUG 141122C00008000 C 11/22/14 8.0 0.00 0.04
PLUG 141122C00008500 C 11/22/14 8.5 0.00 0.04
PLUG 141122C00009000 C 11/22/14 9.0 0.00 0.04
PLUG 141122C00010000 C 11/22/14 10.0 0.00 0.03
PLUG 141122C00011000 C 11/22/14 11.0 0.00 0.03
PLUG 141122C00012000 C 11/22/14 12.0 0.00 0.03
PLUG 141122C00013000 C 11/22/14 13.0 0.00 0.03
PLUG 141122C00014000 C 11/22/14 14.0 0.00 0.03
PLUG 141122C00015000 C 11/22/14 15.0 0.00 0.03
PLUG 141122C00016000 C 11/22/14 16.0 0.00 0.03
PLUG 141122C00017000 C 11/22/14 17.0 0.00 0.03
PLUG 141122C00018000 C 11/22/14 18.0 0.00 0.03
PLUG 141122C00019000 C 11/22/14 19.0 0.00 0.03
PLUG 141122C00020000 C 11/22/14 20.0 0.00 0.03
PLUG 141122C00021000 C 11/22/14 21.0 0.00 0.03
PLUG 141122C00022000 C 11/22/14 22.0 0.00 0.03
PLUG 141122P00000500 P 11/22/14 0.5 0.00 0.03
PLUG 141122P00001000 P 11/22/14 1.0 0.00 0.03
PLUG 141122P00001500 P 11/22/14 1.5 0.00 0.03
PLUG 141122P00002000 P 11/22/14 2.0 0.00 0.04
PLUG 141122P00002500 P 11/22/14 2.5 0.00 0.07
PLUG 141122P00003000 P 11/22/14 3.0 0.00 0.09
PLUG 141122P00003500 P 11/22/14 3.5 0.04 0.14
PLUG 141122P00004000 P 11/22/14 4.0 0.15 0.19
PLUG 141122P00004500 P 11/22/14 4.5 0.36 0.41
PLUG 141122P00005000 P 11/22/14 5.0 0.69 0.76
PLUG 141122P00005500 P 11/22/14 5.5 1.08 1.28
PLUG 141122P00006000 P 11/22/14 6.0 1.54 1.76
PLUG 141122P00006500 P 11/22/14 6.5 1.99 2.25
PLUG 141122P00007000 P 11/22/14 7.0 2.49 2.75
PLUG 141122P00007500 P 11/22/14 7.5 2.99 3.40
PLUG 141122P00008000 P 11/22/14 8.0 3.45 3.90
PLUG 141122P00008500 P 11/22/14 8.5 3.95 4.30
PLUG 141122P00009000 P 11/22/14 9.0 4.45 4.80
PLUG 141122P00010000 P 11/22/14 10.0 5.45 5.85
PLUG 141122P00011000 P 11/22/14 11.0 6.45 6.85
PLUG 141122P00012000 P 11/22/14 12.0 7.45 7.95
PLUG 141122P00013000 P 11/22/14 13.0 8.45 8.95
PLUG 141122P00014000 P 11/22/14 14.0 9.45 9.95
PLUG 141122P00015000 P 11/22/14 15.0 10.45 10.95
PLUG 141122P00016000 P 11/22/14 16.0 11.45 11.95
PLUG 141122P00017000 P 11/22/14 17.0 12.45 12.95
PLUG 141122P00018000 P 11/22/14 18.0 13.45 13.95
PLUG 141122P00019000 P 11/22/14 19.0 14.45 14.95
PLUG 141122P00020000 P 11/22/14 20.0 15.45 15.95
PLUG 141122P00021000 P 11/22/14 21.0 16.45 16.95
PLUG 141122P00022000 P 11/22/14 22.0 17.45 17.95
PLUG 141128C00000500 C 11/28/14 0.5 3.85 4.15
PLUG 141128C00001000 C 11/28/14 1.0 3.35 3.65
PLUG 141128C00001500 C 11/28/14 1.5 2.83 3.15
PLUG 141128C00002000 C 11/28/14 2.0 2.37 2.66
PLUG 141128C00002500 C 11/28/14 2.5 1.82 2.13
PLUG 141128C00003000 C 11/28/14 3.0 1.33 1.67
PLUG 141128C00003500 C 11/28/14 3.5 0.85 1.11
PLUG 141128C00004000 C 11/28/14 4.0 0.52 0.69
PLUG 141128C00004500 C 11/28/14 4.5 0.31 0.40
PLUG 141128C00005000 C 11/28/14 5.0 0.16 0.22
PLUG 141128C00005500 C 11/28/14 5.5 0.03 0.13
PLUG 141128C00006000 C 11/28/14 6.0 0.00 0.10
PLUG 141128C00006500 C 11/28/14 6.5 0.00 0.08
PLUG 141128C00007000 C 11/28/14 7.0 0.00 0.07
PLUG 141128C00007500 C 11/28/14 7.5 0.00 0.07
PLUG 141128C00008000 C 11/28/14 8.0 0.00 0.05
PLUG 141128C00008500 C 11/28/14 8.5 0.00 0.04
PLUG 141128P00000500 P 11/28/14 0.5 0.00 0.03
PLUG 141128P00001000 P 11/28/14 1.0 0.00 0.03
PLUG 141128P00001500 P 11/28/14 1.5 0.00 0.04
PLUG 141128P00002000 P 11/28/14 2.0 0.00 0.05
PLUG 141128P00002500 P 11/28/14 2.5 0.00 0.08
PLUG 141128P00003000 P 11/28/14 3.0 0.00 0.11
PLUG 141128P00003500 P 11/28/14 3.5 0.05 0.15
PLUG 141128P00004000 P 11/28/14 4.0 0.11 0.27
PLUG 141128P00004500 P 11/28/14 4.5 0.40 0.47
PLUG 141128P00005000 P 11/28/14 5.0 0.72 0.90
PLUG 141128P00005500 P 11/28/14 5.5 1.10 1.33
PLUG 141128P00006000 P 11/28/14 6.0 1.53 1.72
PLUG 141128P00006500 P 11/28/14 6.5 1.97 2.30
PLUG 141128P00007000 P 11/28/14 7.0 2.45 2.80
PLUG 141128P00007500 P 11/28/14 7.5 2.99 3.45
PLUG 141128P00008000 P 11/28/14 8.0 3.45 3.90
PLUG 141128P00008500 P 11/28/14 8.5 3.95 4.40
PLUG 141205C00000500 C 12/05/14 0.5 3.85 4.15
PLUG 141205C00001000 C 12/05/14 1.0 3.35 3.65
PLUG 141205C00001500 C 12/05/14 1.5 2.81 3.20
PLUG 141205C00002000 C 12/05/14 2.0 2.30 2.70
PLUG 141205C00002500 C 12/05/14 2.5 1.80 2.19
PLUG 141205C00003000 C 12/05/14 3.0 1.33 1.66
PLUG 141205C00003500 C 12/05/14 3.5 0.87 1.11
PLUG 141205C00004000 C 12/05/14 4.0 0.53 0.74
PLUG 141205C00004500 C 12/05/14 4.5 0.35 0.42
PLUG 141205C00005000 C 12/05/14 5.0 0.20 0.25
PLUG 141205C00005500 C 12/05/14 5.5 0.05 0.20
PLUG 141205C00006000 C 12/05/14 6.0 0.01 0.11
PLUG 141205C00006500 C 12/05/14 6.5 0.00 0.09
PLUG 141205C00007000 C 12/05/14 7.0 0.00 0.08
PLUG 141205C00007500 C 12/05/14 7.5 0.00 0.07
PLUG 141205C00008000 C 12/05/14 8.0 0.00 0.06
PLUG 141205C00008500 C 12/05/14 8.5 0.00 0.04
PLUG 141205P00000500 P 12/05/14 0.5 0.00 0.03
PLUG 141205P00001000 P 12/05/14 1.0 0.00 0.03
PLUG 141205P00001500 P 12/05/14 1.5 0.00 0.04
PLUG 141205P00002000 P 12/05/14 2.0 0.00 0.06
PLUG 141205P00002500 P 12/05/14 2.5 0.00 0.08
PLUG 141205P00003000 P 12/05/14 3.0 0.01 0.12
PLUG 141205P00003500 P 12/05/14 3.5 0.07 0.20
PLUG 141205P00004000 P 12/05/14 4.0 0.20 0.35
PLUG 141205P00004500 P 12/05/14 4.5 0.42 0.56
PLUG 141205P00005000 P 12/05/14 5.0 0.76 0.95
PLUG 141205P00005500 P 12/05/14 5.5 1.11 1.39
PLUG 141205P00006000 P 12/05/14 6.0 1.55 1.87
PLUG 141205P00006500 P 12/05/14 6.5 1.99 2.34
PLUG 141205P00007000 P 12/05/14 7.0 2.46 2.85
PLUG 141205P00007500 P 12/05/14 7.5 3.00 3.45
PLUG 141205P00008000 P 12/05/14 8.0 3.50 3.95
PLUG 141205P00008500 P 12/05/14 8.5 4.00 4.45
PLUG 141212C00000500 C 12/12/14 0.5 3.80 4.20
PLUG 141212C00001000 C 12/12/14 1.0 3.20 3.85
PLUG 141212C00001500 C 12/12/14 1.5 2.81 3.20
PLUG 141212C00002000 C 12/12/14 2.0 2.28 2.74
PLUG 141212C00002500 C 12/12/14 2.5 1.82 2.20
PLUG 141212C00003000 C 12/12/14 3.0 1.27 1.74
PLUG 141212C00003500 C 12/12/14 3.5 0.75 1.18
PLUG 141212C00004000 C 12/12/14 4.0 0.48 0.76
PLUG 141212C00004500 C 12/12/14 4.5 0.25 0.45
PLUG 141212C00005000 C 12/12/14 5.0 0.10 0.34
PLUG 141212C00005500 C 12/12/14 5.5 0.00 0.31
PLUG 141212C00006000 C 12/12/14 6.0 0.00 0.25
PLUG 141212C00006500 C 12/12/14 6.5 0.00 0.18
PLUG 141212C00007000 C 12/12/14 7.0 0.00 0.13
PLUG 141212C00007500 C 12/12/14 7.5 0.00 0.09
PLUG 141212C00008000 C 12/12/14 8.0 0.00 0.08
PLUG 141212C00008500 C 12/12/14 8.5 0.00 0.06
PLUG 141212P00000500 P 12/12/14 0.5 0.00 0.03
PLUG 141212P00001000 P 12/12/14 1.0 0.00 0.04
PLUG 141212P00001500 P 12/12/14 1.5 0.00 0.04
PLUG 141212P00002000 P 12/12/14 2.0 0.00 0.11
PLUG 141212P00002500 P 12/12/14 2.5 0.00 0.16
PLUG 141212P00003000 P 12/12/14 3.0 0.00 0.24
PLUG 141212P00003500 P 12/12/14 3.5 0.00 0.30
PLUG 141212P00004000 P 12/12/14 4.0 0.15 0.40
PLUG 141212P00004500 P 12/12/14 4.5 0.43 0.55
PLUG 141212P00005000 P 12/12/14 5.0 0.72 0.99
PLUG 141212P00005500 P 12/12/14 5.5 1.13 1.43
PLUG 141212P00006000 P 12/12/14 6.0 1.55 2.02
PLUG 141212P00006500 P 12/12/14 6.5 2.00 2.59
PLUG 141212P00007000 P 12/12/14 7.0 2.41 3.05
PLUG 141212P00007500 P 12/12/14 7.5 2.94 3.50
PLUG 141212P00008000 P 12/12/14 8.0 3.40 4.00
PLUG 141212P00008500 P 12/12/14 8.5 3.90 4.50
PLUG 141220C00000500 C 12/20/14 0.5 3.85 4.20
PLUG 141220C00001000 C 12/20/14 1.0 3.35 3.85
PLUG 141220C00001500 C 12/20/14 1.5 2.88 3.20
PLUG 141220C00002000 C 12/20/14 2.0 2.38 2.88
PLUG 141220C00002500 C 12/20/14 2.5 1.88 2.13
PLUG 141220C00003000 C 12/20/14 3.0 1.38 1.65
PLUG 141220C00003500 C 12/20/14 3.5 1.04 1.20
PLUG 141220C00004000 C 12/20/14 4.0 0.69 0.75
PLUG 141220C00004500 C 12/20/14 4.5 0.37 0.47
PLUG 141220C00005000 C 12/20/14 5.0 0.26 0.29
PLUG 141220C00005500 C 12/20/14 5.5 0.11 0.18
PLUG 141220C00006000 C 12/20/14 6.0 0.07 0.11
PLUG 141220C00007000 C 12/20/14 7.0 0.02 0.05
PLUG 141220C00008000 C 12/20/14 8.0 0.00 0.06
PLUG 141220C00009000 C 12/20/14 9.0 0.00 0.05
PLUG 141220C00010000 C 12/20/14 10.0 0.00 0.04
PLUG 141220C00011000 C 12/20/14 11.0 0.00 0.04
PLUG 141220C00012000 C 12/20/14 12.0 0.00 0.04
PLUG 141220C00015000 C 12/20/14 15.0 0.00 0.03
PLUG 141220C00017000 C 12/20/14 17.0 0.00 0.03
PLUG 141220C00020000 C 12/20/14 20.0 0.00 0.03
PLUG 141220C00022000 C 12/20/14 22.0 0.00 0.03
PLUG 141220P00000500 P 12/20/14 0.5 0.00 0.03
PLUG 141220P00001000 P 12/20/14 1.0 0.00 0.03
PLUG 141220P00001500 P 12/20/14 1.5 0.00 0.05
PLUG 141220P00002000 P 12/20/14 2.0 0.00 0.08
PLUG 141220P00002500 P 12/20/14 2.5 0.00 0.10
PLUG 141220P00003000 P 12/20/14 3.0 0.05 0.16
PLUG 141220P00003500 P 12/20/14 3.5 0.13 0.24
PLUG 141220P00004000 P 12/20/14 4.0 0.27 0.35
PLUG 141220P00004500 P 12/20/14 4.5 0.54 0.61
PLUG 141220P00005000 P 12/20/14 5.0 0.89 0.94
PLUG 141220P00005500 P 12/20/14 5.5 1.28 1.35
PLUG 141220P00006000 P 12/20/14 6.0 1.71 1.92
PLUG 141220P00007000 P 12/20/14 7.0 2.59 2.87
PLUG 141220P00008000 P 12/20/14 8.0 3.55 3.95
PLUG 141220P00009000 P 12/20/14 9.0 4.55 5.00
PLUG 141220P00010000 P 12/20/14 10.0 5.55 6.05
PLUG 141220P00011000 P 12/20/14 11.0 6.55 7.00
PLUG 141220P00012000 P 12/20/14 12.0 7.55 7.90
PLUG 141220P00015000 P 12/20/14 15.0 10.55 11.00
PLUG 141220P00017000 P 12/20/14 17.0 12.55 13.05
PLUG 141220P00020000 P 12/20/14 20.0 15.55 16.05
PLUG 141220P00022000 P 12/20/14 22.0 17.55 18.05
PLUG 150117C00000500 C 01/17/15 0.5 3.70 4.30
PLUG 150117C00001000 C 01/17/15 1.0 3.25 3.75
PLUG 150117C00001500 C 01/17/15 1.5 2.82 3.20
PLUG 150117C00002000 C 01/17/15 2.0 2.33 2.77
PLUG 150117C00002500 C 01/17/15 2.5 1.84 2.13
PLUG 150117C00003000 C 01/17/15 3.0 1.46 1.65
PLUG 150117C00003500 C 01/17/15 3.5 1.05 1.16
PLUG 150117C00004000 C 01/17/15 4.0 0.75 0.79
PLUG 150117C00004500 C 01/17/15 4.5 0.50 0.55
PLUG 150117C00005000 C 01/17/15 5.0 0.35 0.36
PLUG 150117C00005500 C 01/17/15 5.5 0.22 0.25
PLUG 150117C00006000 C 01/17/15 6.0 0.12 0.15
PLUG 150117C00007000 C 01/17/15 7.0 0.06 0.10
PLUG 150117C00008000 C 01/17/15 8.0 0.00 0.09
PLUG 150117C00009000 C 01/17/15 9.0 0.00 0.08
PLUG 150117C00010000 C 01/17/15 10.0 0.00 0.04
PLUG 150117C00011000 C 01/17/15 11.0 0.00 0.06
PLUG 150117C00012000 C 01/17/15 12.0 0.00 0.03
PLUG 150117C00015000 C 01/17/15 15.0 0.00 0.04
PLUG 150117C00017000 C 01/17/15 17.0 0.00 0.04
PLUG 150117C00020000 C 01/17/15 20.0 0.00 0.03
PLUG 150117C00022000 C 01/17/15 22.0 0.00 0.03
PLUG 150117P00000500 P 01/17/15 0.5 0.00 0.03
PLUG 150117P00001000 P 01/17/15 1.0 0.00 0.04
PLUG 150117P00001500 P 01/17/15 1.5 0.00 0.05
PLUG 150117P00002000 P 01/17/15 2.0 0.00 0.09
PLUG 150117P00002500 P 01/17/15 2.5 0.03 0.13
PLUG 150117P00003000 P 01/17/15 3.0 0.11 0.22
PLUG 150117P00003500 P 01/17/15 3.5 0.25 0.29
PLUG 150117P00004000 P 01/17/15 4.0 0.41 0.48
PLUG 150117P00004500 P 01/17/15 4.5 0.67 0.77
PLUG 150117P00005000 P 01/17/15 5.0 1.01 1.10
PLUG 150117P00005500 P 01/17/15 5.5 1.40 1.49
PLUG 150117P00006000 P 01/17/15 6.0 1.81 2.00
PLUG 150117P00007000 P 01/17/15 7.0 2.68 2.98
PLUG 150117P00008000 P 01/17/15 8.0 3.65 4.05
PLUG 150117P00009000 P 01/17/15 9.0 4.60 5.05
PLUG 150117P00010000 P 01/17/15 10.0 5.55 6.00
PLUG 150117P00011000 P 01/17/15 11.0 6.55 7.10
PLUG 150117P00012000 P 01/17/15 12.0 7.55 8.10
PLUG 150117P00015000 P 01/17/15 15.0 10.55 11.10
PLUG 150117P00017000 P 01/17/15 17.0 12.55 13.10
PLUG 150117P00020000 P 01/17/15 20.0 15.55 16.10
PLUG 150117P00022000 P 01/17/15 22.0 17.55 18.10
PLUG 150320C00001000 C 03/20/15 1.0 3.25 3.80
PLUG 150320C00001500 C 03/20/15 1.5 2.63 3.35
PLUG 150320C00002000 C 03/20/15 2.0 2.21 2.74
PLUG 150320C00002500 C 03/20/15 2.5 1.87 2.15
PLUG 150320C00003000 C 03/20/15 3.0 1.42 1.67
PLUG 150320C00003500 C 03/20/15 3.5 1.18 1.29
PLUG 150320C00004000 C 03/20/15 4.0 0.80 1.01
PLUG 150320C00004500 C 03/20/15 4.5 0.61 0.76
PLUG 150320C00005000 C 03/20/15 5.0 0.50 0.58
PLUG 150320C00005500 C 03/20/15 5.5 0.29 0.46
PLUG 150320C00006000 C 03/20/15 6.0 0.22 0.36
PLUG 150320C00007000 C 03/20/15 7.0 0.11 0.19
PLUG 150320C00008000 C 03/20/15 8.0 0.09 0.16
PLUG 150320C00009000 C 03/20/15 9.0 0.02 0.12
PLUG 150320C00010000 C 03/20/15 10.0 0.00 0.10
PLUG 150320C00011000 C 03/20/15 11.0 0.00 0.09
PLUG 150320C00012000 C 03/20/15 12.0 0.00 0.08
PLUG 150320P00001000 P 03/20/15 1.0 0.00 0.06
PLUG 150320P00001500 P 03/20/15 1.5 0.00 0.09
PLUG 150320P00002000 P 03/20/15 2.0 0.04 0.15
PLUG 150320P00002500 P 03/20/15 2.5 0.13 0.22
PLUG 150320P00003000 P 03/20/15 3.0 0.27 0.39
PLUG 150320P00003500 P 03/20/15 3.5 0.44 0.61
PLUG 150320P00004000 P 03/20/15 4.0 0.65 0.85
PLUG 150320P00004500 P 03/20/15 4.5 0.94 1.17
PLUG 150320P00005000 P 03/20/15 5.0 1.28 1.52
PLUG 150320P00005500 P 03/20/15 5.5 1.69 1.92
PLUG 150320P00006000 P 03/20/15 6.0 2.05 2.35
PLUG 150320P00007000 P 03/20/15 7.0 2.94 3.25
PLUG 150320P00008000 P 03/20/15 8.0 3.85 4.20
PLUG 150320P00009000 P 03/20/15 9.0 4.75 5.20
PLUG 150320P00010000 P 03/20/15 10.0 5.75 6.20
PLUG 150320P00011000 P 03/20/15 11.0 6.75 7.20
PLUG 150320P00012000 P 03/20/15 12.0 7.70 8.15
PLUG 150619C00000500 C 06/19/15 0.5 3.70 4.35
PLUG 150619C00001000 C 06/19/15 1.0 3.15 3.85
PLUG 150619C00001500 C 06/19/15 1.5 2.63 3.35
PLUG 150619C00002000 C 06/19/15 2.0 2.15 2.84
PLUG 150619C00002500 C 06/19/15 2.5 1.88 2.23
PLUG 150619C00003000 C 06/19/15 3.0 1.45 1.75
PLUG 150619C00003500 C 06/19/15 3.5 1.18 1.42
PLUG 150619C00004000 C 06/19/15 4.0 1.02 1.16
PLUG 150619C00004500 C 06/19/15 4.5 0.74 0.92
PLUG 150619C00005000 C 06/19/15 5.0 0.60 0.87
PLUG 150619C00005500 C 06/19/15 5.5 0.46 0.68
PLUG 150619C00006000 C 06/19/15 6.0 0.37 0.54
PLUG 150619C00007000 C 06/19/15 7.0 0.23 0.40
PLUG 150619C00008000 C 06/19/15 8.0 0.15 0.31
PLUG 150619C00009000 C 06/19/15 9.0 0.09 0.24
PLUG 150619P00000500 P 06/19/15 0.5 0.00 0.05
PLUG 150619P00001000 P 06/19/15 1.0 0.00 0.08
PLUG 150619P00001500 P 06/19/15 1.5 0.03 0.14
PLUG 150619P00002000 P 06/19/15 2.0 0.13 0.24
PLUG 150619P00002500 P 06/19/15 2.5 0.27 0.39
PLUG 150619P00003000 P 06/19/15 3.0 0.42 0.60
PLUG 150619P00003500 P 06/19/15 3.5 0.65 0.83
PLUG 150619P00004000 P 06/19/15 4.0 0.91 1.12
PLUG 150619P00004500 P 06/19/15 4.5 1.18 1.45
PLUG 150619P00005000 P 06/19/15 5.0 1.57 1.77
PLUG 150619P00005500 P 06/19/15 5.5 1.93 2.21
PLUG 150619P00006000 P 06/19/15 6.0 2.39 2.64
PLUG 150619P00007000 P 06/19/15 7.0 3.15 3.55
PLUG 150619P00008000 P 06/19/15 8.0 4.05 4.45
PLUG 150619P00009000 P 06/19/15 9.0 5.05 5.40
PLUG 160115C00000500 C 01/15/16 0.5 3.70 4.40
PLUG 160115C00001000 C 01/15/16 1.0 3.20 3.90
PLUG 160115C00001500 C 01/15/16 1.5 2.65 3.35
PLUG 160115C00002000 C 01/15/16 2.0 2.45 2.84
PLUG 160115C00002500 C 01/15/16 2.5 1.92 2.30
PLUG 160115C00003000 C 01/15/16 3.0 1.75 1.90
PLUG 160115C00003500 C 01/15/16 3.5 1.44 1.76
PLUG 160115C00004000 C 01/15/16 4.0 1.23 1.50
PLUG 160115C00004500 C 01/15/16 4.5 1.05 1.26
PLUG 160115C00005000 C 01/15/16 5.0 0.94 1.00
PLUG 160115C00005500 C 01/15/16 5.5 0.80 0.86
PLUG 160115C00007000 C 01/15/16 7.0 0.59 0.68
PLUG 160115C00010000 C 01/15/16 10.0 0.30 0.48
PLUG 160115C00012000 C 01/15/16 12.0 0.12 0.37
PLUG 160115C00015000 C 01/15/16 15.0 0.04 0.27
PLUG 160115C00017000 C 01/15/16 17.0 0.03 0.25
PLUG 160115C00020000 C 01/15/16 20.0 0.00 0.19
PLUG 160115C00022000 C 01/15/16 22.0 0.06 0.19
PLUG 160115P00000500 P 01/15/16 0.5 0.00 0.08
PLUG 160115P00001000 P 01/15/16 1.0 0.03 0.15
PLUG 160115P00001500 P 01/15/16 1.5 0.16 0.29
PLUG 160115P00002000 P 01/15/16 2.0 0.33 0.45
PLUG 160115P00002500 P 01/15/16 2.5 0.52 0.69
PLUG 160115P00003000 P 01/15/16 3.0 0.74 0.94
PLUG 160115P00003500 P 01/15/16 3.5 1.01 1.25
PLUG 160115P00004000 P 01/15/16 4.0 1.21 1.57
PLUG 160115P00004500 P 01/15/16 4.5 1.65 1.95
PLUG 160115P00005000 P 01/15/16 5.0 1.96 2.30
PLUG 160115P00005500 P 01/15/16 5.5 2.41 2.75
PLUG 160115P00007000 P 01/15/16 7.0 3.60 4.05
PLUG 160115P00010000 P 01/15/16 10.0 6.30 6.95
PLUG 160115P00012000 P 01/15/16 12.0 8.15 8.85
PLUG 160115P00015000 P 01/15/16 15.0 11.05 11.75
PLUG 160115P00017000 P 01/15/16 17.0 13.00 13.70
PLUG 160115P00020000 P 01/15/16 20.0 15.95 16.65
PLUG 160115P00022000 P 01/15/16 22.0 18.00 18.65

OPRA data is delayed 15 minutes.