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 (2016-09-16)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 160930C00000500 C 09/30/16 0.5 6.05 6.25
S 160930C00001000 C 09/30/16 1.0 5.55 5.75
S 160930C00001500 C 09/30/16 1.5 5.05 5.25
S 160930C00002000 C 09/30/16 2.0 4.55 4.75
S 160930C00002500 C 09/30/16 2.5 4.05 4.25
S 160930C00003000 C 09/30/16 3.0 3.60 3.70
S 160930C00003500 C 09/30/16 3.5 3.10 3.20
S 160930C00004000 C 09/30/16 4.0 2.62 2.71
S 160930C00004500 C 09/30/16 4.5 2.11 2.20
S 160930C00005000 C 09/30/16 5.0 1.60 1.72
S 160930C00005500 C 09/30/16 5.5 1.09 1.22
S 160930C00006000 C 09/30/16 6.0 0.63 0.73
S 160930C00006500 C 09/30/16 6.5 0.24 0.29
S 160930C00007000 C 09/30/16 7.0 0.05 0.08
S 160930C00007500 C 09/30/16 7.5 0.00 0.03
S 160930C00008000 C 09/30/16 8.0 0.00 0.02
S 160930C00008500 C 09/30/16 8.5 0.00 0.02
S 160930C00009000 C 09/30/16 9.0 0.00 0.04
S 160930C00009500 C 09/30/16 9.5 0.00 0.04
S 160930C00010000 C 09/30/16 10.0 0.00 0.03
S 160930C00010500 C 09/30/16 10.5 0.00 0.02
S 160930C00011000 C 09/30/16 11.0 0.00 0.02
S 160930C00011500 C 09/30/16 11.5 0.00 0.02
S 160930C00012000 C 09/30/16 12.0 0.00 0.02
S 160930P00000500 P 09/30/16 0.5 0.00 0.02
S 160930P00001000 P 09/30/16 1.0 0.00 0.02
S 160930P00001500 P 09/30/16 1.5 0.00 0.02
S 160930P00002000 P 09/30/16 2.0 0.00 0.02
S 160930P00002500 P 09/30/16 2.5 0.00 0.02
S 160930P00003000 P 09/30/16 3.0 0.00 0.02
S 160930P00003500 P 09/30/16 3.5 0.00 0.02
S 160930P00004000 P 09/30/16 4.0 0.00 0.02
S 160930P00004500 P 09/30/16 4.5 0.00 0.03
S 160930P00005000 P 09/30/16 5.0 0.00 0.05
S 160930P00005500 P 09/30/16 5.5 0.00 0.01
S 160930P00006000 P 09/30/16 6.0 0.01 0.03
S 160930P00006500 P 09/30/16 6.5 0.10 0.12
S 160930P00007000 P 09/30/16 7.0 0.40 0.45
S 160930P00007500 P 09/30/16 7.5 0.81 0.92
S 160930P00008000 P 09/30/16 8.0 1.29 1.42
S 160930P00008500 P 09/30/16 8.5 1.81 1.92
S 160930P00009000 P 09/30/16 9.0 2.29 2.41
S 160930P00009500 P 09/30/16 9.5 2.79 2.91
S 160930P00010000 P 09/30/16 10.0 3.30 3.40
S 160930P00010500 P 09/30/16 10.5 3.80 3.90
S 160930P00011000 P 09/30/16 11.0 4.30 4.40
S 160930P00011500 P 09/30/16 11.5 4.80 4.90
S 160930P00012000 P 09/30/16 12.0 5.30 5.40
S 161007C00000500 C 10/07/16 0.5 6.10 6.25
S 161007C00001000 C 10/07/16 1.0 5.60 5.75
S 161007C00001500 C 10/07/16 1.5 5.10 5.25
S 161007C00002000 C 10/07/16 2.0 4.60 4.75
S 161007C00002500 C 10/07/16 2.5 4.10 4.20
S 161007C00003000 C 10/07/16 3.0 3.60 3.70
S 161007C00003500 C 10/07/16 3.5 3.10 3.20
S 161007C00004000 C 10/07/16 4.0 2.61 2.71
S 161007C00004500 C 10/07/16 4.5 2.10 2.22
S 161007C00005000 C 10/07/16 5.0 1.60 1.72
S 161007C00005500 C 10/07/16 5.5 1.11 1.21
S 161007C00006000 C 10/07/16 6.0 0.68 0.75
S 161007C00006500 C 10/07/16 6.5 0.31 0.36
S 161007C00007000 C 10/07/16 7.0 0.10 0.15
S 161007C00007500 C 10/07/16 7.5 0.00 0.13
S 161007C00008000 C 10/07/16 8.0 0.00 0.08
S 161007C00008500 C 10/07/16 8.5 0.00 0.06
S 161007C00009000 C 10/07/16 9.0 0.00 0.06
S 161007C00009500 C 10/07/16 9.5 0.00 0.05
S 161007C00010000 C 10/07/16 10.0 0.00 0.05
S 161007C00010500 C 10/07/16 10.5 0.00 0.04
S 161007C00011000 C 10/07/16 11.0 0.00 0.04
S 161007C00011500 C 10/07/16 11.5 0.00 0.03
S 161007C00012000 C 10/07/16 12.0 0.00 0.02
S 161007P00000500 P 10/07/16 0.5 0.00 0.02
S 161007P00001000 P 10/07/16 1.0 0.00 0.02
S 161007P00001500 P 10/07/16 1.5 0.00 0.02
S 161007P00002000 P 10/07/16 2.0 0.00 0.02
S 161007P00002500 P 10/07/16 2.5 0.00 0.02
S 161007P00003000 P 10/07/16 3.0 0.00 0.02
S 161007P00003500 P 10/07/16 3.5 0.00 0.02
S 161007P00004000 P 10/07/16 4.0 0.00 0.03
S 161007P00004500 P 10/07/16 4.5 0.00 0.05
S 161007P00005000 P 10/07/16 5.0 0.00 0.06
S 161007P00005500 P 10/07/16 5.5 0.00 0.02
S 161007P00006000 P 10/07/16 6.0 0.05 0.06
S 161007P00006500 P 10/07/16 6.5 0.17 0.22
S 161007P00007000 P 10/07/16 7.0 0.44 0.51
S 161007P00007500 P 10/07/16 7.5 0.85 0.93
S 161007P00008000 P 10/07/16 8.0 1.31 1.42
S 161007P00008500 P 10/07/16 8.5 1.79 1.92
S 161007P00009000 P 10/07/16 9.0 2.32 2.42
S 161007P00009500 P 10/07/16 9.5 2.79 2.92
S 161007P00010000 P 10/07/16 10.0 3.30 3.40
S 161007P00010500 P 10/07/16 10.5 3.80 3.90
S 161007P00011000 P 10/07/16 11.0 4.30 4.40
S 161007P00011500 P 10/07/16 11.5 4.80 4.90
S 161007P00012000 P 10/07/16 12.0 5.30 5.40
S 161014C00000500 C 10/14/16 0.5 6.05 6.25
S 161014C00001000 C 10/14/16 1.0 5.55 5.75
S 161014C00001500 C 10/14/16 1.5 5.10 5.25
S 161014C00002000 C 10/14/16 2.0 4.60 4.75
S 161014C00002500 C 10/14/16 2.5 4.10 4.25
S 161014C00003000 C 10/14/16 3.0 3.60 3.75
S 161014C00003500 C 10/14/16 3.5 3.10 3.25
S 161014C00004000 C 10/14/16 4.0 2.59 2.72
S 161014C00004500 C 10/14/16 4.5 2.10 2.22
S 161014C00005000 C 10/14/16 5.0 1.61 1.74
S 161014C00005500 C 10/14/16 5.5 1.12 1.24
S 161014C00006000 C 10/14/16 6.0 0.72 0.78
S 161014C00006500 C 10/14/16 6.5 0.37 0.41
S 161014C00007000 C 10/14/16 7.0 0.14 0.20
S 161014C00007500 C 10/14/16 7.5 0.04 0.15
S 161014C00008000 C 10/14/16 8.0 0.01 0.12
S 161014C00008500 C 10/14/16 8.5 0.00 0.08
S 161014C00009000 C 10/14/16 9.0 0.00 0.06
S 161014C00009500 C 10/14/16 9.5 0.00 0.06
S 161014C00010000 C 10/14/16 10.0 0.00 0.05
S 161014C00010500 C 10/14/16 10.5 0.00 0.05
S 161014C00011000 C 10/14/16 11.0 0.00 0.05
S 161014C00011500 C 10/14/16 11.5 0.00 0.04
S 161014C00012000 C 10/14/16 12.0 0.00 0.04
S 161014P00000500 P 10/14/16 0.5 0.00 0.02
S 161014P00001000 P 10/14/16 1.0 0.00 0.02
S 161014P00001500 P 10/14/16 1.5 0.00 0.02
S 161014P00002000 P 10/14/16 2.0 0.00 0.02
S 161014P00002500 P 10/14/16 2.5 0.00 0.02
S 161014P00003000 P 10/14/16 3.0 0.00 0.02
S 161014P00003500 P 10/14/16 3.5 0.00 0.04
S 161014P00004000 P 10/14/16 4.0 0.00 0.05
S 161014P00004500 P 10/14/16 4.5 0.00 0.06
S 161014P00005000 P 10/14/16 5.0 0.00 0.08
S 161014P00005500 P 10/14/16 5.5 0.00 0.11
S 161014P00006000 P 10/14/16 6.0 0.08 0.14
S 161014P00006500 P 10/14/16 6.5 0.20 0.28
S 161014P00007000 P 10/14/16 7.0 0.48 0.56
S 161014P00007500 P 10/14/16 7.5 0.88 0.97
S 161014P00008000 P 10/14/16 8.0 1.34 1.44
S 161014P00008500 P 10/14/16 8.5 1.79 1.93
S 161014P00009000 P 10/14/16 9.0 2.32 2.42
S 161014P00009500 P 10/14/16 9.5 2.80 2.91
S 161014P00010000 P 10/14/16 10.0 3.30 3.40
S 161014P00010500 P 10/14/16 10.5 3.80 3.90
S 161014P00011000 P 10/14/16 11.0 4.30 4.40
S 161014P00011500 P 10/14/16 11.5 4.80 4.90
S 161014P00012000 P 10/14/16 12.0 5.30 5.40
S 161021C00000500 C 10/21/16 0.5 6.10 6.25
S 161021C00001000 C 10/21/16 1.0 5.60 5.75
S 161021C00001500 C 10/21/16 1.5 5.10 5.20
S 161021C00002000 C 10/21/16 2.0 4.60 4.70
S 161021C00002500 C 10/21/16 2.5 4.10 4.20
S 161021C00003000 C 10/21/16 3.0 3.60 3.70
S 161021C00003500 C 10/21/16 3.5 3.10 3.20
S 161021C00004000 C 10/21/16 4.0 2.59 2.74
S 161021C00004500 C 10/21/16 4.5 2.09 2.21
S 161021C00005000 C 10/21/16 5.0 1.61 1.72
S 161021C00005500 C 10/21/16 5.5 1.15 1.25
S 161021C00006000 C 10/21/16 6.0 0.74 0.81
S 161021C00006500 C 10/21/16 6.5 0.43 0.46
S 161021C00007000 C 10/21/16 7.0 0.21 0.23
S 161021C00007500 C 10/21/16 7.5 0.09 0.13
S 161021C00008000 C 10/21/16 8.0 0.05 0.08
S 161021C00008500 C 10/21/16 8.5 0.02 0.05
S 161021C00009000 C 10/21/16 9.0 0.01 0.04
S 161021C00009500 C 10/21/16 9.5 0.00 0.03
S 161021C00010000 C 10/21/16 10.0 0.00 0.03
S 161021C00010500 C 10/21/16 10.5 0.00 0.06
S 161021C00011000 C 10/21/16 11.0 0.00 0.05
S 161021C00011500 C 10/21/16 11.5 0.00 0.06
S 161021C00012000 C 10/21/16 12.0 0.00 0.05
S 161021C00012500 C 10/21/16 12.5 0.00 0.04
S 161021C00013000 C 10/21/16 13.0 0.00 0.05
S 161021P00000500 P 10/21/16 0.5 0.00 0.02
S 161021P00001000 P 10/21/16 1.0 0.00 0.02
S 161021P00001500 P 10/21/16 1.5 0.00 0.02
S 161021P00002000 P 10/21/16 2.0 0.00 0.02
S 161021P00002500 P 10/21/16 2.5 0.00 0.02
S 161021P00003000 P 10/21/16 3.0 0.00 0.02
S 161021P00003500 P 10/21/16 3.5 0.00 0.05
S 161021P00004000 P 10/21/16 4.0 0.00 0.06
S 161021P00004500 P 10/21/16 4.5 0.00 0.02
S 161021P00005000 P 10/21/16 5.0 0.01 0.04
S 161021P00005500 P 10/21/16 5.5 0.04 0.07
S 161021P00006000 P 10/21/16 6.0 0.12 0.13
S 161021P00006500 P 10/21/16 6.5 0.29 0.30
S 161021P00007000 P 10/21/16 7.0 0.54 0.60
S 161021P00007500 P 10/21/16 7.5 0.92 1.00
S 161021P00008000 P 10/21/16 8.0 1.34 1.46
S 161021P00008500 P 10/21/16 8.5 1.83 1.93
S 161021P00009000 P 10/21/16 9.0 2.32 2.43
S 161021P00009500 P 10/21/16 9.5 2.82 2.93
S 161021P00010000 P 10/21/16 10.0 3.30 3.40
S 161021P00010500 P 10/21/16 10.5 3.80 3.90
S 161021P00011000 P 10/21/16 11.0 4.30 4.40
S 161021P00011500 P 10/21/16 11.5 4.80 4.90
S 161021P00012000 P 10/21/16 12.0 5.30 5.45
S 161021P00012500 P 10/21/16 12.5 5.80 5.95
S 161021P00013000 P 10/21/16 13.0 6.30 6.45
S 161028C00001500 C 10/28/16 1.5 5.05 5.25
S 161028C00002000 C 10/28/16 2.0 4.55 4.75
S 161028C00002500 C 10/28/16 2.5 4.05 4.25
S 161028C00003000 C 10/28/16 3.0 3.55 3.75
S 161028C00003500 C 10/28/16 3.5 3.10 3.25
S 161028C00004000 C 10/28/16 4.0 2.58 2.77
S 161028C00004500 C 10/28/16 4.5 2.09 2.26
S 161028C00005000 C 10/28/16 5.0 1.60 1.81
S 161028C00005500 C 10/28/16 5.5 1.17 1.38
S 161028C00006000 C 10/28/16 6.0 0.83 1.02
S 161028C00006500 C 10/28/16 6.5 0.52 0.69
S 161028C00007000 C 10/28/16 7.0 0.33 0.46
S 161028C00007500 C 10/28/16 7.5 0.17 0.30
S 161028C00008000 C 10/28/16 8.0 0.09 0.23
S 161028C00008500 C 10/28/16 8.5 0.01 0.17
S 161028C00009000 C 10/28/16 9.0 0.00 0.14
S 161028C00009500 C 10/28/16 9.5 0.00 0.11
S 161028C00010000 C 10/28/16 10.0 0.00 0.09
S 161028C00010500 C 10/28/16 10.5 0.00 0.09
S 161028C00011000 C 10/28/16 11.0 0.00 0.07
S 161028C00011500 C 10/28/16 11.5 0.00 0.08
S 161028C00012000 C 10/28/16 12.0 0.00 0.07
S 161028C00013000 C 10/28/16 13.0 0.00 0.07
S 161028P00001500 P 10/28/16 1.5 0.00 0.02
S 161028P00002000 P 10/28/16 2.0 0.00 0.02
S 161028P00002500 P 10/28/16 2.5 0.00 0.03
S 161028P00003000 P 10/28/16 3.0 0.00 0.05
S 161028P00003500 P 10/28/16 3.5 0.00 0.07
S 161028P00004000 P 10/28/16 4.0 0.00 0.09
S 161028P00004500 P 10/28/16 4.5 0.00 0.11
S 161028P00005000 P 10/28/16 5.0 0.00 0.15
S 161028P00005500 P 10/28/16 5.5 0.07 0.20
S 161028P00006000 P 10/28/16 6.0 0.19 0.34
S 161028P00006500 P 10/28/16 6.5 0.36 0.55
S 161028P00007000 P 10/28/16 7.0 0.65 0.84
S 161028P00007500 P 10/28/16 7.5 1.00 1.21
S 161028P00008000 P 10/28/16 8.0 1.40 1.62
S 161028P00008500 P 10/28/16 8.5 1.85 2.05
S 161028P00009000 P 10/28/16 9.0 2.32 2.52
S 161028P00009500 P 10/28/16 9.5 2.81 2.99
S 161028P00010000 P 10/28/16 10.0 3.30 3.45
S 161028P00010500 P 10/28/16 10.5 3.80 3.95
S 161028P00011000 P 10/28/16 11.0 4.30 4.45
S 161028P00011500 P 10/28/16 11.5 4.80 4.95
S 161028P00012000 P 10/28/16 12.0 5.30 5.45
S 161028P00013000 P 10/28/16 13.0 6.30 6.40
S 161104C00000500 C 11/04/16 0.5 6.05 6.25
S 161104C00001000 C 11/04/16 1.0 5.60 5.75
S 161104C00001500 C 11/04/16 1.5 5.10 5.25
S 161104C00002000 C 11/04/16 2.0 4.60 4.75
S 161104C00002500 C 11/04/16 2.5 4.10 4.25
S 161104C00003000 C 11/04/16 3.0 3.60 3.75
S 161104C00003500 C 11/04/16 3.5 3.10 3.25
S 161104C00004000 C 11/04/16 4.0 2.59 2.75
S 161104C00004500 C 11/04/16 4.5 2.12 2.26
S 161104C00005000 C 11/04/16 5.0 1.66 1.79
S 161104C00005500 C 11/04/16 5.5 1.24 1.35
S 161104C00006000 C 11/04/16 6.0 0.89 0.96
S 161104C00006500 C 11/04/16 6.5 0.59 0.66
S 161104C00007000 C 11/04/16 7.0 0.39 0.46
S 161104C00007500 C 11/04/16 7.5 0.19 0.37
S 161104C00008000 C 11/04/16 8.0 0.10 0.28
S 161104C00008500 C 11/04/16 8.5 0.00 0.20
S 161104C00009000 C 11/04/16 9.0 0.00 0.16
S 161104C00009500 C 11/04/16 9.5 0.00 0.13
S 161104C00010000 C 11/04/16 10.0 0.00 0.10
S 161104C00010500 C 11/04/16 10.5 0.00 0.10
S 161104C00011000 C 11/04/16 11.0 0.00 0.09
S 161104C00011500 C 11/04/16 11.5 0.00 0.08
S 161104C00012000 C 11/04/16 12.0 0.00 0.07
S 161104C00012500 C 11/04/16 12.5 0.00 0.07
S 161104P00000500 P 11/04/16 0.5 0.00 0.02
S 161104P00001000 P 11/04/16 1.0 0.00 0.02
S 161104P00001500 P 11/04/16 1.5 0.00 0.02
S 161104P00002000 P 11/04/16 2.0 0.00 0.02
S 161104P00002500 P 11/04/16 2.5 0.00 0.04
S 161104P00003000 P 11/04/16 3.0 0.00 0.05
S 161104P00003500 P 11/04/16 3.5 0.00 0.07
S 161104P00004000 P 11/04/16 4.0 0.00 0.09
S 161104P00004500 P 11/04/16 4.5 0.00 0.12
S 161104P00005000 P 11/04/16 5.0 0.01 0.17
S 161104P00005500 P 11/04/16 5.5 0.09 0.26
S 161104P00006000 P 11/04/16 6.0 0.25 0.30
S 161104P00006500 P 11/04/16 6.5 0.49 0.54
S 161104P00007000 P 11/04/16 7.0 0.74 0.81
S 161104P00007500 P 11/04/16 7.5 1.08 1.16
S 161104P00008000 P 11/04/16 8.0 1.47 1.57
S 161104P00008500 P 11/04/16 8.5 1.89 2.01
S 161104P00009000 P 11/04/16 9.0 2.36 2.47
S 161104P00009500 P 11/04/16 9.5 2.83 2.95
S 161104P00010000 P 11/04/16 10.0 3.30 3.45
S 161104P00010500 P 11/04/16 10.5 3.80 3.95
S 161104P00011000 P 11/04/16 11.0 4.30 4.45
S 161104P00011500 P 11/04/16 11.5 4.80 4.95
S 161104P00012000 P 11/04/16 12.0 5.30 5.45
S 161104P00012500 P 11/04/16 12.5 5.80 5.95
S 161118C00000500 C 11/18/16 0.5 6.10 6.25
S 161118C00001000 C 11/18/16 1.0 5.60 5.75
S 161118C00001500 C 11/18/16 1.5 5.10 5.25
S 161118C00002000 C 11/18/16 2.0 4.60 4.75
S 161118C00002500 C 11/18/16 2.5 4.10 4.25
S 161118C00003000 C 11/18/16 3.0 3.60 3.75
S 161118C00003500 C 11/18/16 3.5 3.10 3.25
S 161118C00004000 C 11/18/16 4.0 2.61 2.76
S 161118C00004500 C 11/18/16 4.5 2.14 2.28
S 161118C00005000 C 11/18/16 5.0 1.71 1.81
S 161118C00005500 C 11/18/16 5.5 1.32 1.39
S 161118C00006000 C 11/18/16 6.0 0.97 1.02
S 161118C00007000 C 11/18/16 7.0 0.47 0.49
S 161118C00008000 C 11/18/16 8.0 0.20 0.24
S 161118C00009000 C 11/18/16 9.0 0.10 0.16
S 161118C00010000 C 11/18/16 10.0 0.05 0.09
S 161118C00011000 C 11/18/16 11.0 0.02 0.11
S 161118C00012000 C 11/18/16 12.0 0.02 0.09
S 161118C00013000 C 11/18/16 13.0 0.01 0.08
S 161118P00000500 P 11/18/16 0.5 0.00 0.02
S 161118P00001000 P 11/18/16 1.0 0.00 0.02
S 161118P00001500 P 11/18/16 1.5 0.00 0.02
S 161118P00002000 P 11/18/16 2.0 0.00 0.03
S 161118P00002500 P 11/18/16 2.5 0.00 0.05
S 161118P00003000 P 11/18/16 3.0 0.00 0.08
S 161118P00003500 P 11/18/16 3.5 0.00 0.02
S 161118P00004000 P 11/18/16 4.0 0.01 0.10
S 161118P00004500 P 11/18/16 4.5 0.04 0.13
S 161118P00005000 P 11/18/16 5.0 0.08 0.13
S 161118P00005500 P 11/18/16 5.5 0.19 0.23
S 161118P00006000 P 11/18/16 6.0 0.33 0.36
S 161118P00007000 P 11/18/16 7.0 0.83 0.85
S 161118P00008000 P 11/18/16 8.0 1.53 1.62
S 161118P00009000 P 11/18/16 9.0 2.41 2.50
S 161118P00010000 P 11/18/16 10.0 3.35 3.50
S 161118P00011000 P 11/18/16 11.0 4.30 4.45
S 161118P00012000 P 11/18/16 12.0 5.30 5.45
S 161118P00013000 P 11/18/16 13.0 6.30 6.45
S 161216C00003000 C 12/16/16 3.0 3.60 3.75
S 161216C00004000 C 12/16/16 4.0 2.60 2.77
S 161216C00005000 C 12/16/16 5.0 1.73 1.88
S 161216C00006000 C 12/16/16 6.0 1.06 1.11
S 161216C00007000 C 12/16/16 7.0 0.57 0.61
S 161216C00008000 C 12/16/16 8.0 0.28 0.31
S 161216C00009000 C 12/16/16 9.0 0.14 0.17
S 161216C00010000 C 12/16/16 10.0 0.07 0.10
S 161216C00011000 C 12/16/16 11.0 0.04 0.06
S 161216C00012000 C 12/16/16 12.0 0.02 0.04
S 161216C00013000 C 12/16/16 13.0 0.01 0.04
S 161216P00003000 P 12/16/16 3.0 0.00 0.04
S 161216P00004000 P 12/16/16 4.0 0.02 0.08
S 161216P00005000 P 12/16/16 5.0 0.16 0.20
S 161216P00006000 P 12/16/16 6.0 0.44 0.45
S 161216P00007000 P 12/16/16 7.0 0.93 0.97
S 161216P00008000 P 12/16/16 8.0 1.62 1.75
S 161216P00009000 P 12/16/16 9.0 2.44 2.62
S 161216P00010000 P 12/16/16 10.0 3.35 3.55
S 161216P00011000 P 12/16/16 11.0 4.35 4.50
S 161216P00012000 P 12/16/16 12.0 5.30 5.45
S 161216P00013000 P 12/16/16 13.0 6.30 6.45
S 170120C00000500 C 01/20/17 0.5 6.10 6.20
S 170120C00001000 C 01/20/17 1.0 5.60 5.70
S 170120C00001500 C 01/20/17 1.5 5.10 5.20
S 170120C00002000 C 01/20/17 2.0 4.60 4.75
S 170120C00002500 C 01/20/17 2.5 4.10 4.25
S 170120C00003000 C 01/20/17 3.0 3.60 3.75
S 170120C00003500 C 01/20/17 3.5 3.15 3.30
S 170120C00004000 C 01/20/17 4.0 2.65 2.78
S 170120C00004500 C 01/20/17 4.5 2.18 2.35
S 170120C00005000 C 01/20/17 5.0 1.83 1.93
S 170120C00005500 C 01/20/17 5.5 1.49 1.54
S 170120C00006000 C 01/20/17 6.0 1.16 1.21
S 170120C00007000 C 01/20/17 7.0 0.66 0.71
S 170120C00008000 C 01/20/17 8.0 0.36 0.39
S 170120C00009000 C 01/20/17 9.0 0.19 0.22
S 170120C00010000 C 01/20/17 10.0 0.11 0.14
S 170120C00011000 C 01/20/17 11.0 0.06 0.09
S 170120C00012000 C 01/20/17 12.0 0.04 0.06
S 170120C00013000 C 01/20/17 13.0 0.02 0.05
S 170120P00000500 P 01/20/17 0.5 0.00 0.02
S 170120P00001000 P 01/20/17 1.0 0.00 0.02
S 170120P00001500 P 01/20/17 1.5 0.00 0.04
S 170120P00002000 P 01/20/17 2.0 0.00 0.06
S 170120P00002500 P 01/20/17 2.5 0.01 0.04
S 170120P00003000 P 01/20/17 3.0 0.02 0.05
S 170120P00003500 P 01/20/17 3.5 0.05 0.08
S 170120P00004000 P 01/20/17 4.0 0.08 0.12
S 170120P00004500 P 01/20/17 4.5 0.15 0.17
S 170120P00005000 P 01/20/17 5.0 0.23 0.27
S 170120P00005500 P 01/20/17 5.5 0.36 0.39
S 170120P00006000 P 01/20/17 6.0 0.52 0.56
S 170120P00007000 P 01/20/17 7.0 1.03 1.07
S 170120P00008000 P 01/20/17 8.0 1.72 1.76
S 170120P00009000 P 01/20/17 9.0 2.52 2.69
S 170120P00010000 P 01/20/17 10.0 3.40 3.55
S 170120P00011000 P 01/20/17 11.0 4.35 4.55
S 170120P00012000 P 01/20/17 12.0 5.35 5.50
S 170120P00013000 P 01/20/17 13.0 6.30 6.45
S 170217C00000500 C 02/17/17 0.5 6.10 6.20
S 170217C00001000 C 02/17/17 1.0 5.60 5.70
S 170217C00001500 C 02/17/17 1.5 5.10 5.25
S 170217C00002000 C 02/17/17 2.0 4.60 4.75
S 170217C00002500 C 02/17/17 2.5 4.10 4.25
S 170217C00003000 C 02/17/17 3.0 3.60 3.75
S 170217C00003500 C 02/17/17 3.5 3.15 3.30
S 170217C00004000 C 02/17/17 4.0 2.65 2.85
S 170217C00004500 C 02/17/17 4.5 2.24 2.41
S 170217C00005000 C 02/17/17 5.0 1.86 2.04
S 170217C00005500 C 02/17/17 5.5 1.49 1.67
S 170217C00006000 C 02/17/17 6.0 1.20 1.35
S 170217C00007000 C 02/17/17 7.0 0.77 0.85
S 170217C00008000 C 02/17/17 8.0 0.45 0.51
S 170217C00009000 C 02/17/17 9.0 0.26 0.31
S 170217C00010000 C 02/17/17 10.0 0.13 0.22
S 170217C00011000 C 02/17/17 11.0 0.07 0.20
S 170217C00012000 C 02/17/17 12.0 0.03 0.18
S 170217C00013000 C 02/17/17 13.0 0.01 0.13
S 170217P00000500 P 02/17/17 0.5 0.00 0.02
S 170217P00001000 P 02/17/17 1.0 0.00 0.02
S 170217P00001500 P 02/17/17 1.5 0.00 0.05
S 170217P00002000 P 02/17/17 2.0 0.00 0.08
S 170217P00002500 P 02/17/17 2.5 0.00 0.11
S 170217P00003000 P 02/17/17 3.0 0.01 0.15
S 170217P00003500 P 02/17/17 3.5 0.04 0.18
S 170217P00004000 P 02/17/17 4.0 0.10 0.24
S 170217P00004500 P 02/17/17 4.5 0.17 0.26
S 170217P00005000 P 02/17/17 5.0 0.28 0.36
S 170217P00005500 P 02/17/17 5.5 0.44 0.52
S 170217P00006000 P 02/17/17 6.0 0.60 0.70
S 170217P00007000 P 02/17/17 7.0 1.11 1.22
S 170217P00008000 P 02/17/17 8.0 1.78 1.91
S 170217P00009000 P 02/17/17 9.0 2.57 2.71
S 170217P00010000 P 02/17/17 10.0 3.50 3.70
S 170217P00011000 P 02/17/17 11.0 4.40 4.60
S 170217P00012000 P 02/17/17 12.0 5.35 5.55
S 170217P00013000 P 02/17/17 13.0 6.30 6.50
S 170519C00001000 C 05/19/17 1.0 5.60 5.75
S 170519C00002000 C 05/19/17 2.0 4.60 4.75
S 170519C00003000 C 05/19/17 3.0 3.65 3.85
S 170519C00004000 C 05/19/17 4.0 2.74 3.05
S 170519C00005000 C 05/19/17 5.0 2.00 2.26
S 170519C00006000 C 05/19/17 6.0 1.46 1.62
S 170519C00007000 C 05/19/17 7.0 1.03 1.14
S 170519C00008000 C 05/19/17 8.0 0.62 0.80
S 170519C00009000 C 05/19/17 9.0 0.41 0.55
S 170519C00010000 C 05/19/17 10.0 0.24 0.42
S 170519C00011000 C 05/19/17 11.0 0.13 0.30
S 170519C00012000 C 05/19/17 12.0 0.08 0.27
S 170519C00013000 C 05/19/17 13.0 0.05 0.23
S 170519P00001000 P 05/19/17 1.0 0.00 0.05
S 170519P00002000 P 05/19/17 2.0 0.00 0.12
S 170519P00003000 P 05/19/17 3.0 0.06 0.21
S 170519P00004000 P 05/19/17 4.0 0.20 0.35
S 170519P00005000 P 05/19/17 5.0 0.48 0.55
S 170519P00006000 P 05/19/17 6.0 0.87 0.94
S 170519P00007000 P 05/19/17 7.0 1.35 1.52
S 170519P00008000 P 05/19/17 8.0 1.98 2.20
S 170519P00009000 P 05/19/17 9.0 2.73 2.98
S 170519P00010000 P 05/19/17 10.0 3.60 3.80
S 170519P00011000 P 05/19/17 11.0 4.45 4.75
S 170519P00012000 P 05/19/17 12.0 5.40 5.60
S 170519P00013000 P 05/19/17 13.0 6.35 6.60
S 170616C00000500 C 06/16/17 0.5 6.10 6.20
S 170616C00001000 C 06/16/17 1.0 5.60 5.75
S 170616C00001500 C 06/16/17 1.5 5.10 5.25
S 170616C00002000 C 06/16/17 2.0 4.60 4.75
S 170616C00002500 C 06/16/17 2.5 4.15 4.30
S 170616C00003000 C 06/16/17 3.0 3.70 3.90
S 170616C00003500 C 06/16/17 3.5 3.25 3.45
S 170616C00004000 C 06/16/17 4.0 2.77 2.99
S 170616C00004500 C 06/16/17 4.5 2.38 2.64
S 170616C00005000 C 06/16/17 5.0 2.02 2.27
S 170616C00005500 C 06/16/17 5.5 1.71 1.94
S 170616C00006000 C 06/16/17 6.0 1.43 1.67
S 170616C00007000 C 06/16/17 7.0 1.06 1.17
S 170616C00008000 C 06/16/17 8.0 0.71 0.81
S 170616C00009000 C 06/16/17 9.0 0.42 0.56
S 170616C00010000 C 06/16/17 10.0 0.26 0.38
S 170616C00011000 C 06/16/17 11.0 0.16 0.27
S 170616C00012000 C 06/16/17 12.0 0.09 0.20
S 170616C00013000 C 06/16/17 13.0 0.05 0.25
S 170616P00000500 P 06/16/17 0.5 0.00 0.03
S 170616P00001000 P 06/16/17 1.0 0.00 0.06
S 170616P00001500 P 06/16/17 1.5 0.00 0.09
S 170616P00002000 P 06/16/17 2.0 0.01 0.13
S 170616P00002500 P 06/16/17 2.5 0.02 0.19
S 170616P00003000 P 06/16/17 3.0 0.07 0.24
S 170616P00003500 P 06/16/17 3.5 0.12 0.34
S 170616P00004000 P 06/16/17 4.0 0.23 0.32
S 170616P00004500 P 06/16/17 4.5 0.37 0.43
S 170616P00005000 P 06/16/17 5.0 0.52 0.58
S 170616P00005500 P 06/16/17 5.5 0.69 0.80
S 170616P00006000 P 06/16/17 6.0 0.90 1.01
S 170616P00007000 P 06/16/17 7.0 1.40 1.57
S 170616P00008000 P 06/16/17 8.0 1.98 2.23
S 170616P00009000 P 06/16/17 9.0 2.74 2.94
S 170616P00010000 P 06/16/17 10.0 3.60 3.75
S 170616P00011000 P 06/16/17 11.0 4.45 4.65
S 170616P00012000 P 06/16/17 12.0 5.40 5.55
S 170616P00013000 P 06/16/17 13.0 6.35 6.65
S 180119C00000500 C 01/19/18 0.5 6.05 6.25
S 180119C00001000 C 01/19/18 1.0 5.60 5.75
S 180119C00001500 C 01/19/18 1.5 5.10 5.30
S 180119C00002000 C 01/19/18 2.0 4.65 4.90
S 180119C00002500 C 01/19/18 2.5 4.25 4.50
S 180119C00003000 C 01/19/18 3.0 3.80 4.00
S 180119C00003500 C 01/19/18 3.5 3.45 3.65
S 180119C00004000 C 01/19/18 4.0 3.00 3.30
S 180119C00004500 C 01/19/18 4.5 2.66 2.94
S 180119C00005000 C 01/19/18 5.0 2.47 2.63
S 180119C00005500 C 01/19/18 5.5 2.14 2.36
S 180119C00007000 C 01/19/18 7.0 1.50 1.65
S 180119C00010000 C 01/19/18 10.0 0.65 0.79
S 180119C00012000 C 01/19/18 12.0 0.41 0.50
S 180119P00000500 P 01/19/18 0.5 0.00 0.06
S 180119P00001000 P 01/19/18 1.0 0.02 0.12
S 180119P00001500 P 01/19/18 1.5 0.05 0.19
S 180119P00002000 P 01/19/18 2.0 0.10 0.25
S 180119P00002500 P 01/19/18 2.5 0.16 0.36
S 180119P00003000 P 01/19/18 3.0 0.25 0.37
S 180119P00003500 P 01/19/18 3.5 0.35 0.47
S 180119P00004000 P 01/19/18 4.0 0.48 0.61
S 180119P00004500 P 01/19/18 4.5 0.62 0.78
S 180119P00005000 P 01/19/18 5.0 0.88 0.98
S 180119P00005500 P 01/19/18 5.5 1.08 1.19
S 180119P00007000 P 01/19/18 7.0 1.79 1.97
S 180119P00010000 P 01/19/18 10.0 3.90 4.10
S 180119P00012000 P 01/19/18 12.0 5.60 5.80

OPRA data is delayed 15 minutes.