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 (2014-09-12)Premium Content


As of Oct 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 141122C00055000 C 11/22/14 55.0 47.35 51.30
RTN 141122C00060000 C 11/22/14 60.0 41.95 46.35
RTN 141122C00065000 C 11/22/14 65.0 37.40 41.45
RTN 141122C00070000 C 11/22/14 70.0 33.60 35.20
RTN 141122C00075000 C 11/22/14 75.0 28.25 29.55
RTN 141122C00080000 C 11/22/14 80.0 23.75 24.50
RTN 141122C00082500 C 11/22/14 82.5 21.05 22.00
RTN 141122C00085000 C 11/22/14 85.0 18.55 19.45
RTN 141122C00087500 C 11/22/14 87.5 16.30 17.00
RTN 141122C00090000 C 11/22/14 90.0 13.90 14.40
RTN 141122C00092500 C 11/22/14 92.5 11.45 11.90
RTN 141122C00095000 C 11/22/14 95.0 8.90 9.35
RTN 141122C00097500 C 11/22/14 97.5 6.65 6.95
RTN 141122C00100000 C 11/22/14 100.0 4.50 4.75
RTN 141122C00105000 C 11/22/14 105.0 1.32 1.40
RTN 141122C00110000 C 11/22/14 110.0 0.20 0.23
RTN 141122C00115000 C 11/22/14 115.0 0.00 0.07
RTN 141122C00120000 C 11/22/14 120.0 0.00 0.05
RTN 141122C00125000 C 11/22/14 125.0 0.00 0.04
RTN 141122C00130000 C 11/22/14 130.0 0.00 0.03
RTN 141122C00135000 C 11/22/14 135.0 0.00 0.03
RTN 141122P00055000 P 11/22/14 55.0 0.00 0.01
RTN 141122P00060000 P 11/22/14 60.0 0.00 0.01
RTN 141122P00065000 P 11/22/14 65.0 0.00 0.01
RTN 141122P00070000 P 11/22/14 70.0 0.00 0.03
RTN 141122P00075000 P 11/22/14 75.0 0.01 0.04
RTN 141122P00080000 P 11/22/14 80.0 0.03 0.07
RTN 141122P00082500 P 11/22/14 82.5 0.03 0.09
RTN 141122P00085000 P 11/22/14 85.0 0.04 0.13
RTN 141122P00087500 P 11/22/14 87.5 0.04 0.14
RTN 141122P00090000 P 11/22/14 90.0 0.05 0.15
RTN 141122P00092500 P 11/22/14 92.5 0.05 0.17
RTN 141122P00095000 P 11/22/14 95.0 0.16 0.20
RTN 141122P00097500 P 11/22/14 97.5 0.25 0.35
RTN 141122P00100000 P 11/22/14 100.0 0.56 0.59
RTN 141122P00105000 P 11/22/14 105.0 2.21 2.39
RTN 141122P00110000 P 11/22/14 110.0 5.20 6.35
RTN 141122P00115000 P 11/22/14 115.0 10.05 11.55
RTN 141122P00120000 P 11/22/14 120.0 15.00 17.00
RTN 141122P00125000 P 11/22/14 125.0 19.25 22.30
RTN 141122P00130000 P 11/22/14 130.0 24.15 27.45
RTN 141122P00135000 P 11/22/14 135.0 29.10 32.00
RTN 141220C00075000 C 12/20/14 75.0 28.60 30.50
RTN 141220C00080000 C 12/20/14 80.0 23.75 25.35
RTN 141220C00085000 C 12/20/14 85.0 19.00 20.20
RTN 141220C00087500 C 12/20/14 87.5 16.55 17.30
RTN 141220C00090000 C 12/20/14 90.0 14.00 15.30
RTN 141220C00092500 C 12/20/14 92.5 11.35 12.90
RTN 141220C00095000 C 12/20/14 95.0 9.45 10.00
RTN 141220C00097500 C 12/20/14 97.5 7.35 7.75
RTN 141220C00100000 C 12/20/14 100.0 5.25 5.60
RTN 141220C00105000 C 12/20/14 105.0 2.20 2.30
RTN 141220C00110000 C 12/20/14 110.0 0.61 0.70
RTN 141220C00115000 C 12/20/14 115.0 0.10 0.19
RTN 141220C00120000 C 12/20/14 120.0 0.01 0.08
RTN 141220C00125000 C 12/20/14 125.0 0.00 0.05
RTN 141220C00130000 C 12/20/14 130.0 0.00 0.04
RTN 141220P00075000 P 12/20/14 75.0 0.06 0.07
RTN 141220P00080000 P 12/20/14 80.0 0.10 0.11
RTN 141220P00085000 P 12/20/14 85.0 0.12 0.18
RTN 141220P00087500 P 12/20/14 87.5 0.10 0.27
RTN 141220P00090000 P 12/20/14 90.0 0.16 0.33
RTN 141220P00092500 P 12/20/14 92.5 0.26 0.43
RTN 141220P00095000 P 12/20/14 95.0 0.45 0.51
RTN 141220P00097500 P 12/20/14 97.5 0.77 0.86
RTN 141220P00100000 P 12/20/14 100.0 1.24 1.33
RTN 141220P00105000 P 12/20/14 105.0 3.10 3.25
RTN 141220P00110000 P 12/20/14 110.0 6.05 6.70
RTN 141220P00115000 P 12/20/14 115.0 9.95 11.35
RTN 141220P00120000 P 12/20/14 120.0 14.60 16.85
RTN 141220P00125000 P 12/20/14 125.0 20.00 22.45
RTN 141220P00130000 P 12/20/14 130.0 24.80 27.00
RTN 150117C00030000 C 01/17/15 30.0 72.10 74.80
RTN 150117C00035000 C 01/17/15 35.0 67.10 69.80
RTN 150117C00040000 C 01/17/15 40.0 62.10 64.80
RTN 150117C00045000 C 01/17/15 45.0 57.50 61.20
RTN 150117C00047500 C 01/17/15 47.5 54.85 58.95
RTN 150117C00050000 C 01/17/15 50.0 52.50 56.45
RTN 150117C00052500 C 01/17/15 52.5 49.90 53.95
RTN 150117C00055000 C 01/17/15 55.0 47.25 51.20
RTN 150117C00057500 C 01/17/15 57.5 44.75 48.95
RTN 150117C00060000 C 01/17/15 60.0 42.30 45.90
RTN 150117C00062500 C 01/17/15 62.5 40.00 43.40
RTN 150117C00065000 C 01/17/15 65.0 38.30 40.30
RTN 150117C00067500 C 01/17/15 67.5 35.20 38.45
RTN 150117C00070000 C 01/17/15 70.0 33.25 35.55
RTN 150117C00072500 C 01/17/15 72.5 30.80 32.80
RTN 150117C00075000 C 01/17/15 75.0 28.55 30.35
RTN 150117C00077500 C 01/17/15 77.5 26.30 27.85
RTN 150117C00080000 C 01/17/15 80.0 23.90 24.80
RTN 150117C00082500 C 01/17/15 82.5 21.55 22.30
RTN 150117C00085000 C 01/17/15 85.0 19.10 19.75
RTN 150117C00087500 C 01/17/15 87.5 16.80 17.30
RTN 150117C00090000 C 01/17/15 90.0 14.25 14.80
RTN 150117C00092500 C 01/17/15 92.5 12.05 12.30
RTN 150117C00095000 C 01/17/15 95.0 9.70 10.10
RTN 150117C00097500 C 01/17/15 97.5 7.70 7.85
RTN 150117C00100000 C 01/17/15 100.0 5.75 5.95
RTN 150117C00105000 C 01/17/15 105.0 2.77 2.85
RTN 150117C00110000 C 01/17/15 110.0 1.01 1.14
RTN 150117C00115000 C 01/17/15 115.0 0.25 0.40
RTN 150117C00120000 C 01/17/15 120.0 0.03 0.14
RTN 150117C00125000 C 01/17/15 125.0 0.00 0.09
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.05
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.03
RTN 150117P00035000 P 01/17/15 35.0 0.00 0.02
RTN 150117P00040000 P 01/17/15 40.0 0.01 0.02
RTN 150117P00045000 P 01/17/15 45.0 0.01 0.03
RTN 150117P00047500 P 01/17/15 47.5 0.02 0.03
RTN 150117P00050000 P 01/17/15 50.0 0.02 0.04
RTN 150117P00052500 P 01/17/15 52.5 0.02 0.05
RTN 150117P00055000 P 01/17/15 55.0 0.02 0.07
RTN 150117P00057500 P 01/17/15 57.5 0.02 0.07
RTN 150117P00060000 P 01/17/15 60.0 0.03 0.08
RTN 150117P00062500 P 01/17/15 62.5 0.04 0.09
RTN 150117P00065000 P 01/17/15 65.0 0.05 0.11
RTN 150117P00067500 P 01/17/15 67.5 0.06 0.14
RTN 150117P00070000 P 01/17/15 70.0 0.08 0.18
RTN 150117P00072500 P 01/17/15 72.5 0.11 0.23
RTN 150117P00075000 P 01/17/15 75.0 0.14 0.27
RTN 150117P00077500 P 01/17/15 77.5 0.17 0.29
RTN 150117P00080000 P 01/17/15 80.0 0.21 0.31
RTN 150117P00082500 P 01/17/15 82.5 0.24 0.36
RTN 150117P00085000 P 01/17/15 85.0 0.33 0.40
RTN 150117P00087500 P 01/17/15 87.5 0.40 0.48
RTN 150117P00090000 P 01/17/15 90.0 0.54 0.60
RTN 150117P00092500 P 01/17/15 92.5 0.71 0.79
RTN 150117P00095000 P 01/17/15 95.0 0.99 1.09
RTN 150117P00097500 P 01/17/15 97.5 1.41 1.54
RTN 150117P00100000 P 01/17/15 100.0 2.04 2.17
RTN 150117P00105000 P 01/17/15 105.0 4.10 4.30
RTN 150117P00110000 P 01/17/15 110.0 7.40 7.65
RTN 150117P00115000 P 01/17/15 115.0 10.75 12.05
RTN 150117P00120000 P 01/17/15 120.0 15.65 17.25
RTN 150117P00125000 P 01/17/15 125.0 20.50 21.95
RTN 150117P00130000 P 01/17/15 130.0 25.35 27.35
RTN 150220C00047500 C 02/20/15 47.5 54.70 58.85
RTN 150220C00050000 C 02/20/15 50.0 52.35 55.95
RTN 150220C00055000 C 02/20/15 55.0 47.50 50.90
RTN 150220C00060000 C 02/20/15 60.0 42.55 45.95
RTN 150220C00065000 C 02/20/15 65.0 37.55 40.95
RTN 150220C00070000 C 02/20/15 70.0 33.70 35.95
RTN 150220C00075000 C 02/20/15 75.0 28.75 31.00
RTN 150220C00080000 C 02/20/15 80.0 23.35 26.15
RTN 150220C00082500 C 02/20/15 82.5 21.40 23.60
RTN 150220C00085000 C 02/20/15 85.0 19.15 20.70
RTN 150220C00087500 C 02/20/15 87.5 16.80 18.00
RTN 150220C00090000 C 02/20/15 90.0 14.50 15.60
RTN 150220C00092500 C 02/20/15 92.5 12.25 13.40
RTN 150220C00095000 C 02/20/15 95.0 10.15 11.05
RTN 150220C00097500 C 02/20/15 97.5 8.15 8.45
RTN 150220C00100000 C 02/20/15 100.0 6.40 6.60
RTN 150220C00105000 C 02/20/15 105.0 3.55 3.70
RTN 150220C00110000 C 02/20/15 110.0 1.66 1.76
RTN 150220C00115000 C 02/20/15 115.0 0.66 0.79
RTN 150220C00120000 C 02/20/15 120.0 0.22 0.32
RTN 150220C00125000 C 02/20/15 125.0 0.04 0.13
RTN 150220C00130000 C 02/20/15 130.0 0.01 0.08
RTN 150220P00047500 P 02/20/15 47.5 0.01 0.07
RTN 150220P00050000 P 02/20/15 50.0 0.02 0.07
RTN 150220P00055000 P 02/20/15 55.0 0.05 0.09
RTN 150220P00060000 P 02/20/15 60.0 0.06 0.14
RTN 150220P00065000 P 02/20/15 65.0 0.06 0.24
RTN 150220P00070000 P 02/20/15 70.0 0.08 0.29
RTN 150220P00075000 P 02/20/15 75.0 0.15 0.32
RTN 150220P00080000 P 02/20/15 80.0 0.26 0.43
RTN 150220P00082500 P 02/20/15 82.5 0.33 0.50
RTN 150220P00085000 P 02/20/15 85.0 0.44 0.60
RTN 150220P00087500 P 02/20/15 87.5 0.59 0.75
RTN 150220P00090000 P 02/20/15 90.0 0.80 0.95
RTN 150220P00092500 P 02/20/15 92.5 1.09 1.25
RTN 150220P00095000 P 02/20/15 95.0 1.56 1.67
RTN 150220P00097500 P 02/20/15 97.5 2.09 2.21
RTN 150220P00100000 P 02/20/15 100.0 2.82 2.95
RTN 150220P00105000 P 02/20/15 105.0 4.95 5.15
RTN 150220P00110000 P 02/20/15 110.0 8.05 8.25
RTN 150220P00115000 P 02/20/15 115.0 11.20 12.65
RTN 150220P00120000 P 02/20/15 120.0 15.80 17.40
RTN 150220P00125000 P 02/20/15 125.0 20.45 23.10
RTN 150220P00130000 P 02/20/15 130.0 25.40 27.10
RTN 150515C00050000 C 05/15/15 50.0 51.95 56.35
RTN 150515C00055000 C 05/15/15 55.0 46.95 51.45
RTN 150515C00060000 C 05/15/15 60.0 43.25 45.25
RTN 150515C00065000 C 05/15/15 65.0 38.25 40.25
RTN 150515C00070000 C 05/15/15 70.0 33.30 35.30
RTN 150515C00075000 C 05/15/15 75.0 28.40 30.40
RTN 150515C00080000 C 05/15/15 80.0 23.95 25.60
RTN 150515C00085000 C 05/15/15 85.0 19.50 20.65
RTN 150515C00090000 C 05/15/15 90.0 15.05 16.20
RTN 150515C00092500 C 05/15/15 92.5 12.90 14.10
RTN 150515C00095000 C 05/15/15 95.0 11.05 11.35
RTN 150515C00097500 C 05/15/15 97.5 9.25 9.50
RTN 150515C00100000 C 05/15/15 100.0 7.55 7.85
RTN 150515C00105000 C 05/15/15 105.0 4.85 5.05
RTN 150515C00110000 C 05/15/15 110.0 2.86 3.05
RTN 150515C00115000 C 05/15/15 115.0 1.52 1.69
RTN 150515C00120000 C 05/15/15 120.0 0.78 0.90
RTN 150515C00125000 C 05/15/15 125.0 0.34 0.46
RTN 150515C00130000 C 05/15/15 130.0 0.11 0.24
RTN 150515C00135000 C 05/15/15 135.0 0.05 0.13
RTN 150515C00140000 C 05/15/15 140.0 0.02 0.08
RTN 150515C00145000 C 05/15/15 145.0 0.01 0.08
RTN 150515P00050000 P 05/15/15 50.0 0.08 0.21
RTN 150515P00055000 P 05/15/15 55.0 0.11 0.28
RTN 150515P00060000 P 05/15/15 60.0 0.13 0.32
RTN 150515P00065000 P 05/15/15 65.0 0.19 0.38
RTN 150515P00070000 P 05/15/15 70.0 0.30 0.47
RTN 150515P00075000 P 05/15/15 75.0 0.46 0.63
RTN 150515P00080000 P 05/15/15 80.0 0.71 0.88
RTN 150515P00085000 P 05/15/15 85.0 1.12 1.29
RTN 150515P00090000 P 05/15/15 90.0 1.78 1.95
RTN 150515P00092500 P 05/15/15 92.5 2.26 2.44
RTN 150515P00095000 P 05/15/15 95.0 2.86 3.05
RTN 150515P00097500 P 05/15/15 97.5 3.55 3.80
RTN 150515P00100000 P 05/15/15 100.0 4.45 4.70
RTN 150515P00105000 P 05/15/15 105.0 6.75 7.00
RTN 150515P00110000 P 05/15/15 110.0 9.75 10.05
RTN 150515P00115000 P 05/15/15 115.0 13.45 13.70
RTN 150515P00120000 P 05/15/15 120.0 16.85 18.05
RTN 150515P00125000 P 05/15/15 125.0 21.30 23.00
RTN 150515P00130000 P 05/15/15 130.0 26.10 28.25
RTN 150515P00135000 P 05/15/15 135.0 30.95 32.95
RTN 150515P00140000 P 05/15/15 140.0 35.90 38.05
RTN 150515P00145000 P 05/15/15 145.0 40.90 42.90
RTN 160115C00040000 C 01/15/16 40.0 62.10 66.50
RTN 160115C00045000 C 01/15/16 45.0 57.10 61.50
RTN 160115C00047500 C 01/15/16 47.5 54.60 59.00
RTN 160115C00050000 C 01/15/16 50.0 52.10 56.50
RTN 160115C00055000 C 01/15/16 55.0 47.20 51.45
RTN 160115C00060000 C 01/15/16 60.0 42.00 46.50
RTN 160115C00065000 C 01/15/16 65.0 37.80 41.60
RTN 160115C00067500 C 01/15/16 67.5 35.50 38.90
RTN 160115C00070000 C 01/15/16 70.0 32.95 36.50
RTN 160115C00072500 C 01/15/16 72.5 31.05 34.10
RTN 160115C00075000 C 01/15/16 75.0 28.75 31.10
RTN 160115C00077500 C 01/15/16 77.5 26.75 29.15
RTN 160115C00080000 C 01/15/16 80.0 24.85 26.50
RTN 160115C00082500 C 01/15/16 82.5 22.45 24.40
RTN 160115C00085000 C 01/15/16 85.0 20.70 22.25
RTN 160115C00087500 C 01/15/16 87.5 18.70 20.30
RTN 160115C00090000 C 01/15/16 90.0 16.80 17.90
RTN 160115C00092500 C 01/15/16 92.5 15.05 16.00
RTN 160115C00095000 C 01/15/16 95.0 13.45 13.80
RTN 160115C00097500 C 01/15/16 97.5 11.90 12.20
RTN 160115C00100000 C 01/15/16 100.0 10.40 10.75
RTN 160115C00105000 C 01/15/16 105.0 7.85 8.15
RTN 160115C00110000 C 01/15/16 110.0 5.80 6.10
RTN 160115C00115000 C 01/15/16 115.0 4.15 4.45
RTN 160115C00120000 C 01/15/16 120.0 2.94 3.20
RTN 160115C00125000 C 01/15/16 125.0 2.03 2.23
RTN 160115C00130000 C 01/15/16 130.0 1.31 1.57
RTN 160115C00135000 C 01/15/16 135.0 0.88 1.11
RTN 160115C00140000 C 01/15/16 140.0 0.53 0.79
RTN 160115C00145000 C 01/15/16 145.0 0.32 0.57
RTN 160115P00040000 P 01/15/16 40.0 0.22 0.38
RTN 160115P00045000 P 01/15/16 45.0 0.25 0.47
RTN 160115P00047500 P 01/15/16 47.5 0.29 0.52
RTN 160115P00050000 P 01/15/16 50.0 0.35 0.58
RTN 160115P00055000 P 01/15/16 55.0 0.47 0.73
RTN 160115P00060000 P 01/15/16 60.0 0.68 0.94
RTN 160115P00065000 P 01/15/16 65.0 0.96 1.21
RTN 160115P00067500 P 01/15/16 67.5 1.14 1.41
RTN 160115P00070000 P 01/15/16 70.0 1.35 1.62
RTN 160115P00072500 P 01/15/16 72.5 1.59 1.86
RTN 160115P00075000 P 01/15/16 75.0 1.87 2.15
RTN 160115P00077500 P 01/15/16 77.5 2.19 2.48
RTN 160115P00080000 P 01/15/16 80.0 2.58 2.86
RTN 160115P00082500 P 01/15/16 82.5 3.00 3.35
RTN 160115P00085000 P 01/15/16 85.0 3.50 3.90
RTN 160115P00087500 P 01/15/16 87.5 4.10 4.40
RTN 160115P00090000 P 01/15/16 90.0 4.80 5.10
RTN 160115P00092500 P 01/15/16 92.5 5.55 5.85
RTN 160115P00095000 P 01/15/16 95.0 6.40 6.70
RTN 160115P00097500 P 01/15/16 97.5 7.35 7.70
RTN 160115P00100000 P 01/15/16 100.0 8.45 8.80
RTN 160115P00105000 P 01/15/16 105.0 11.00 11.30
RTN 160115P00110000 P 01/15/16 110.0 13.95 14.25
RTN 160115P00115000 P 01/15/16 115.0 17.35 17.70
RTN 160115P00120000 P 01/15/16 120.0 21.10 21.45
RTN 160115P00125000 P 01/15/16 125.0 24.00 25.80
RTN 160115P00130000 P 01/15/16 130.0 28.30 31.10
RTN 160115P00135000 P 01/15/16 135.0 32.55 35.90
RTN 160115P00140000 P 01/15/16 140.0 36.80 40.60
RTN 160115P00145000 P 01/15/16 145.0 41.55 45.45
RTN 170120C00050000 C 01/20/17 50.0 52.00 56.50
RTN 170120C00055000 C 01/20/17 55.0 47.50 51.50
RTN 170120C00060000 C 01/20/17 60.0 42.50 46.55
RTN 170120C00065000 C 01/20/17 65.0 38.00 41.55
RTN 170120C00070000 C 01/20/17 70.0 33.45 37.05
RTN 170120C00075000 C 01/20/17 75.0 29.15 32.75
RTN 170120C00080000 C 01/20/17 80.0 25.10 28.20
RTN 170120C00085000 C 01/20/17 85.0 22.55 24.50
RTN 170120C00087500 C 01/20/17 87.5 20.80 22.75
RTN 170120C00090000 C 01/20/17 90.0 19.20 20.30
RTN 170120C00092500 C 01/20/17 92.5 17.55 18.80
RTN 170120C00095000 C 01/20/17 95.0 16.20 17.30
RTN 170120C00097500 C 01/20/17 97.5 14.65 15.90
RTN 170120C00100000 C 01/20/17 100.0 13.55 14.55
RTN 170120C00105000 C 01/20/17 105.0 11.20 12.10
RTN 170120C00110000 C 01/20/17 110.0 8.70 10.15
RTN 170120C00115000 C 01/20/17 115.0 6.95 8.35
RTN 170120C00120000 C 01/20/17 120.0 5.50 6.80
RTN 170120C00125000 C 01/20/17 125.0 4.45 5.50
RTN 170120C00130000 C 01/20/17 130.0 3.45 4.50
RTN 170120C00135000 C 01/20/17 135.0 2.88 3.65
RTN 170120C00140000 C 01/20/17 140.0 2.00 2.78
RTN 170120C00145000 C 01/20/17 145.0 1.70 2.28
RTN 170120P00050000 P 01/20/17 50.0 1.00 1.42
RTN 170120P00055000 P 01/20/17 55.0 1.34 1.80
RTN 170120P00060000 P 01/20/17 60.0 1.78 2.28
RTN 170120P00065000 P 01/20/17 65.0 2.32 3.00
RTN 170120P00070000 P 01/20/17 70.0 3.05 3.80
RTN 170120P00075000 P 01/20/17 75.0 4.00 4.75
RTN 170120P00080000 P 01/20/17 80.0 5.10 6.05
RTN 170120P00085000 P 01/20/17 85.0 6.45 7.45
RTN 170120P00087500 P 01/20/17 87.5 7.25 8.25
RTN 170120P00090000 P 01/20/17 90.0 8.10 9.15
RTN 170120P00092500 P 01/20/17 92.5 9.05 10.10
RTN 170120P00095000 P 01/20/17 95.0 10.00 11.20
RTN 170120P00097500 P 01/20/17 97.5 11.30 12.30
RTN 170120P00100000 P 01/20/17 100.0 12.25 13.45
RTN 170120P00105000 P 01/20/17 105.0 14.95 16.05
RTN 170120P00110000 P 01/20/17 110.0 17.55 18.95
RTN 170120P00115000 P 01/20/17 115.0 20.75 22.15
RTN 170120P00120000 P 01/20/17 120.0 24.15 25.55
RTN 170120P00125000 P 01/20/17 125.0 27.85 29.25
RTN 170120P00130000 P 01/20/17 130.0 31.05 33.50
RTN 170120P00135000 P 01/20/17 135.0 35.10 37.55
RTN 170120P00140000 P 01/20/17 140.0 39.40 41.95
RTN 170120P00145000 P 01/20/17 145.0 43.60 46.60

OPRA data is delayed 15 minutes.