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
S 141031C00000500 C 10/31/14 0.5 5.40 5.60
S 141031C00001000 C 10/31/14 1.0 4.90 5.10
S 141031C00001500 C 10/31/14 1.5 4.40 4.55
S 141031C00002000 C 10/31/14 2.0 3.90 4.10
S 141031C00002500 C 10/31/14 2.5 3.40 3.60
S 141031C00003000 C 10/31/14 3.0 2.97 3.05
S 141031C00003500 C 10/31/14 3.5 2.47 2.54
S 141031C00004000 C 10/31/14 4.0 1.97 2.04
S 141031C00004500 C 10/31/14 4.5 1.47 1.55
S 141031C00005000 C 10/31/14 5.0 0.96 1.05
S 141031C00005500 C 10/31/14 5.5 0.47 0.57
S 141031C00006000 C 10/31/14 6.0 0.05 0.09
S 141031C00006500 C 10/31/14 6.5 0.00 0.04
S 141031C00007000 C 10/31/14 7.0 0.00 0.04
S 141031C00007500 C 10/31/14 7.5 0.00 0.03
S 141031C00008000 C 10/31/14 8.0 0.00 0.04
S 141031C00008500 C 10/31/14 8.5 0.00 0.04
S 141031C00009000 C 10/31/14 9.0 0.00 0.04
S 141031C00009500 C 10/31/14 9.5 0.00 0.04
S 141031C00010000 C 10/31/14 10.0 0.00 0.04
S 141031C00010500 C 10/31/14 10.5 0.00 0.04
S 141031C00011000 C 10/31/14 11.0 0.00 0.04
S 141031C00011500 C 10/31/14 11.5 0.00 0.05
S 141031C00012000 C 10/31/14 12.0 0.00 0.04
S 141031C00012500 C 10/31/14 12.5 0.00 0.04
S 141031C00013000 C 10/31/14 13.0 0.00 0.04
S 141031P00000500 P 10/31/14 0.5 0.00 0.04
S 141031P00001000 P 10/31/14 1.0 0.00 0.04
S 141031P00001500 P 10/31/14 1.5 0.00 0.04
S 141031P00002000 P 10/31/14 2.0 0.00 0.04
S 141031P00002500 P 10/31/14 2.5 0.00 0.04
S 141031P00003000 P 10/31/14 3.0 0.00 0.04
S 141031P00003500 P 10/31/14 3.5 0.00 0.04
S 141031P00004000 P 10/31/14 4.0 0.00 0.04
S 141031P00004500 P 10/31/14 4.5 0.00 0.04
S 141031P00005000 P 10/31/14 5.0 0.00 0.04
S 141031P00005500 P 10/31/14 5.5 0.00 0.02
S 141031P00006000 P 10/31/14 6.0 0.06 0.08
S 141031P00006500 P 10/31/14 6.5 0.44 0.54
S 141031P00007000 P 10/31/14 7.0 0.96 1.04
S 141031P00007500 P 10/31/14 7.5 1.46 1.55
S 141031P00008000 P 10/31/14 8.0 1.96 2.05
S 141031P00008500 P 10/31/14 8.5 2.46 2.55
S 141031P00009000 P 10/31/14 9.0 2.96 3.05
S 141031P00009500 P 10/31/14 9.5 3.40 3.60
S 141031P00010000 P 10/31/14 10.0 3.95 4.10
S 141031P00010500 P 10/31/14 10.5 4.40 4.60
S 141031P00011000 P 10/31/14 11.0 4.90 5.10
S 141031P00011500 P 10/31/14 11.5 5.40 5.60
S 141031P00012000 P 10/31/14 12.0 5.90 6.10
S 141031P00012500 P 10/31/14 12.5 6.40 6.60
S 141031P00013000 P 10/31/14 13.0 6.90 7.10
S 141107C00000500 C 11/07/14 0.5 5.35 5.60
S 141107C00001000 C 11/07/14 1.0 4.85 5.10
S 141107C00001500 C 11/07/14 1.5 4.40 4.65
S 141107C00002000 C 11/07/14 2.0 3.90 4.15
S 141107C00002500 C 11/07/14 2.5 3.40 3.65
S 141107C00003000 C 11/07/14 3.0 2.95 3.05
S 141107C00003500 C 11/07/14 3.5 2.44 2.57
S 141107C00004000 C 11/07/14 4.0 1.94 2.07
S 141107C00004500 C 11/07/14 4.5 1.46 1.59
S 141107C00005000 C 11/07/14 5.0 0.97 1.12
S 141107C00005500 C 11/07/14 5.5 0.53 0.63
S 141107C00006000 C 11/07/14 6.0 0.21 0.23
S 141107C00006500 C 11/07/14 6.5 0.05 0.09
S 141107C00007000 C 11/07/14 7.0 0.00 0.06
S 141107C00007500 C 11/07/14 7.5 0.00 0.06
S 141107C00008000 C 11/07/14 8.0 0.00 0.05
S 141107C00008500 C 11/07/14 8.5 0.00 0.05
S 141107C00009000 C 11/07/14 9.0 0.00 0.05
S 141107C00009500 C 11/07/14 9.5 0.00 0.05
S 141107C00010000 C 11/07/14 10.0 0.00 0.05
S 141107C00010500 C 11/07/14 10.5 0.00 0.05
S 141107C00011000 C 11/07/14 11.0 0.00 0.05
S 141107C00011500 C 11/07/14 11.5 0.00 0.05
S 141107C00012000 C 11/07/14 12.0 0.00 0.05
S 141107C00012500 C 11/07/14 12.5 0.00 0.05
S 141107C00013000 C 11/07/14 13.0 0.00 0.05
S 141107C00013500 C 11/07/14 13.5 0.00 0.05
S 141107P00000500 P 11/07/14 0.5 0.00 0.05
S 141107P00001000 P 11/07/14 1.0 0.00 0.05
S 141107P00001500 P 11/07/14 1.5 0.00 0.05
S 141107P00002000 P 11/07/14 2.0 0.00 0.05
S 141107P00002500 P 11/07/14 2.5 0.00 0.05
S 141107P00003000 P 11/07/14 3.0 0.00 0.05
S 141107P00003500 P 11/07/14 3.5 0.00 0.05
S 141107P00004000 P 11/07/14 4.0 0.00 0.05
S 141107P00004500 P 11/07/14 4.5 0.00 0.05
S 141107P00005000 P 11/07/14 5.0 0.00 0.06
S 141107P00005500 P 11/07/14 5.5 0.04 0.10
S 141107P00006000 P 11/07/14 6.0 0.21 0.24
S 141107P00006500 P 11/07/14 6.5 0.54 0.59
S 141107P00007000 P 11/07/14 7.0 0.97 1.08
S 141107P00007500 P 11/07/14 7.5 1.47 1.59
S 141107P00008000 P 11/07/14 8.0 1.93 2.07
S 141107P00008500 P 11/07/14 8.5 2.46 2.57
S 141107P00009000 P 11/07/14 9.0 2.95 3.10
S 141107P00009500 P 11/07/14 9.5 3.40 3.60
S 141107P00010000 P 11/07/14 10.0 3.95 4.10
S 141107P00010500 P 11/07/14 10.5 4.40 4.60
S 141107P00011000 P 11/07/14 11.0 4.90 5.20
S 141107P00011500 P 11/07/14 11.5 5.40 5.60
S 141107P00012000 P 11/07/14 12.0 5.90 6.20
S 141107P00012500 P 11/07/14 12.5 6.40 6.60
S 141107P00013000 P 11/07/14 13.0 6.90 7.20
S 141107P00013500 P 11/07/14 13.5 7.40 7.60
S 141114C00000500 C 11/14/14 0.5 5.40 5.60
S 141114C00001000 C 11/14/14 1.0 4.90 5.15
S 141114C00001500 C 11/14/14 1.5 4.40 4.60
S 141114C00002000 C 11/14/14 2.0 3.90 4.05
S 141114C00002500 C 11/14/14 2.5 3.40 3.60
S 141114C00003000 C 11/14/14 3.0 2.96 3.05
S 141114C00003500 C 11/14/14 3.5 2.46 2.56
S 141114C00004000 C 11/14/14 4.0 1.95 2.07
S 141114C00004500 C 11/14/14 4.5 1.47 1.56
S 141114C00005000 C 11/14/14 5.0 0.99 1.08
S 141114C00005500 C 11/14/14 5.5 0.54 0.65
S 141114C00006000 C 11/14/14 6.0 0.25 0.30
S 141114C00006500 C 11/14/14 6.5 0.08 0.12
S 141114C00007000 C 11/14/14 7.0 0.00 0.09
S 141114C00007500 C 11/14/14 7.5 0.00 0.06
S 141114C00008000 C 11/14/14 8.0 0.00 0.05
S 141114C00008500 C 11/14/14 8.5 0.00 0.05
S 141114C00009000 C 11/14/14 9.0 0.00 0.05
S 141114C00009500 C 11/14/14 9.5 0.00 0.05
S 141114C00010000 C 11/14/14 10.0 0.00 0.05
S 141114C00010500 C 11/14/14 10.5 0.00 0.05
S 141114C00011000 C 11/14/14 11.0 0.00 0.05
S 141114C00011500 C 11/14/14 11.5 0.00 0.05
S 141114C00012000 C 11/14/14 12.0 0.00 0.05
S 141114C00012500 C 11/14/14 12.5 0.00 0.05
S 141114P00000500 P 11/14/14 0.5 0.00 0.05
S 141114P00001000 P 11/14/14 1.0 0.00 0.04
S 141114P00001500 P 11/14/14 1.5 0.00 0.05
S 141114P00002000 P 11/14/14 2.0 0.00 0.05
S 141114P00002500 P 11/14/14 2.5 0.00 0.05
S 141114P00003000 P 11/14/14 3.0 0.00 0.05
S 141114P00003500 P 11/14/14 3.5 0.00 0.05
S 141114P00004000 P 11/14/14 4.0 0.00 0.05
S 141114P00004500 P 11/14/14 4.5 0.00 0.06
S 141114P00005000 P 11/14/14 5.0 0.00 0.08
S 141114P00005500 P 11/14/14 5.5 0.07 0.13
S 141114P00006000 P 11/14/14 6.0 0.25 0.31
S 141114P00006500 P 11/14/14 6.5 0.57 0.63
S 141114P00007000 P 11/14/14 7.0 0.97 1.07
S 141114P00007500 P 11/14/14 7.5 1.47 1.58
S 141114P00008000 P 11/14/14 8.0 1.93 2.07
S 141114P00008500 P 11/14/14 8.5 2.47 2.55
S 141114P00009000 P 11/14/14 9.0 2.95 3.05
S 141114P00009500 P 11/14/14 9.5 3.45 3.60
S 141114P00010000 P 11/14/14 10.0 3.95 4.10
S 141114P00010500 P 11/14/14 10.5 4.40 4.65
S 141114P00011000 P 11/14/14 11.0 4.90 5.10
S 141114P00011500 P 11/14/14 11.5 5.40 5.60
S 141114P00012000 P 11/14/14 12.0 5.90 6.15
S 141114P00012500 P 11/14/14 12.5 6.40 6.65
S 141122C00000500 C 11/22/14 0.5 5.40 5.60
S 141122C00001000 C 11/22/14 1.0 4.90 5.05
S 141122C00001500 C 11/22/14 1.5 4.45 4.60
S 141122C00002000 C 11/22/14 2.0 3.90 4.05
S 141122C00002500 C 11/22/14 2.5 3.45 3.60
S 141122C00003000 C 11/22/14 3.0 2.96 3.05
S 141122C00003500 C 11/22/14 3.5 2.44 2.56
S 141122C00004000 C 11/22/14 4.0 1.92 2.07
S 141122C00004500 C 11/22/14 4.5 1.47 1.57
S 141122C00005000 C 11/22/14 5.0 1.01 1.08
S 141122C00005500 C 11/22/14 5.5 0.60 0.65
S 141122C00006000 C 11/22/14 6.0 0.30 0.33
S 141122C00006500 C 11/22/14 6.5 0.13 0.15
S 141122C00007000 C 11/22/14 7.0 0.05 0.06
S 141122C00007500 C 11/22/14 7.5 0.00 0.06
S 141122C00008000 C 11/22/14 8.0 0.00 0.04
S 141122C00008500 C 11/22/14 8.5 0.00 0.02
S 141122C00009000 C 11/22/14 9.0 0.00 0.03
S 141122C00009500 C 11/22/14 9.5 0.00 0.02
S 141122C00010000 C 11/22/14 10.0 0.00 0.02
S 141122C00010500 C 11/22/14 10.5 0.00 0.02
S 141122C00011000 C 11/22/14 11.0 0.00 0.02
S 141122C00011500 C 11/22/14 11.5 0.00 0.02
S 141122C00012000 C 11/22/14 12.0 0.00 0.02
S 141122C00013000 C 11/22/14 13.0 0.00 0.02
S 141122C00014000 C 11/22/14 14.0 0.00 0.02
S 141122C00015000 C 11/22/14 15.0 0.00 0.02
S 141122C00016000 C 11/22/14 16.0 0.00 0.02
S 141122C00017000 C 11/22/14 17.0 0.00 0.02
S 141122P00000500 P 11/22/14 0.5 0.00 0.02
S 141122P00001000 P 11/22/14 1.0 0.00 0.02
S 141122P00001500 P 11/22/14 1.5 0.00 0.02
S 141122P00002000 P 11/22/14 2.0 0.00 0.02
S 141122P00002500 P 11/22/14 2.5 0.00 0.02
S 141122P00003000 P 11/22/14 3.0 0.00 0.02
S 141122P00003500 P 11/22/14 3.5 0.00 0.02
S 141122P00004000 P 11/22/14 4.0 0.00 0.03
S 141122P00004500 P 11/22/14 4.5 0.00 0.04
S 141122P00005000 P 11/22/14 5.0 0.03 0.07
S 141122P00005500 P 11/22/14 5.5 0.10 0.14
S 141122P00006000 P 11/22/14 6.0 0.29 0.33
S 141122P00006500 P 11/22/14 6.5 0.58 0.68
S 141122P00007000 P 11/22/14 7.0 1.01 1.08
S 141122P00007500 P 11/22/14 7.5 1.44 1.56
S 141122P00008000 P 11/22/14 8.0 1.93 2.05
S 141122P00008500 P 11/22/14 8.5 2.46 2.57
S 141122P00009000 P 11/22/14 9.0 2.95 3.05
S 141122P00009500 P 11/22/14 9.5 3.45 3.60
S 141122P00010000 P 11/22/14 10.0 3.95 4.10
S 141122P00010500 P 11/22/14 10.5 4.40 4.60
S 141122P00011000 P 11/22/14 11.0 4.90 5.10
S 141122P00011500 P 11/22/14 11.5 5.45 5.60
S 141122P00012000 P 11/22/14 12.0 5.90 6.10
S 141122P00013000 P 11/22/14 13.0 6.90 7.10
S 141122P00014000 P 11/22/14 14.0 7.90 8.20
S 141122P00015000 P 11/22/14 15.0 8.90 9.20
S 141122P00016000 P 11/22/14 16.0 9.90 10.20
S 141122P00017000 P 11/22/14 17.0 10.90 11.15
S 141128C00000500 C 11/28/14 0.5 5.40 5.65
S 141128C00001000 C 11/28/14 1.0 4.85 5.10
S 141128C00001500 C 11/28/14 1.5 4.40 4.65
S 141128C00002000 C 11/28/14 2.0 3.90 4.05
S 141128C00002500 C 11/28/14 2.5 3.40 3.60
S 141128C00003000 C 11/28/14 3.0 2.93 3.05
S 141128C00003500 C 11/28/14 3.5 2.44 2.55
S 141128C00004000 C 11/28/14 4.0 1.93 2.08
S 141128C00004500 C 11/28/14 4.5 1.44 1.57
S 141128C00005000 C 11/28/14 5.0 1.01 1.12
S 141128C00005500 C 11/28/14 5.5 0.61 0.71
S 141128C00006000 C 11/28/14 6.0 0.32 0.36
S 141128C00006500 C 11/28/14 6.5 0.11 0.21
S 141128C00007000 C 11/28/14 7.0 0.02 0.12
S 141128C00007500 C 11/28/14 7.5 0.00 0.08
S 141128C00008000 C 11/28/14 8.0 0.00 0.06
S 141128C00008500 C 11/28/14 8.5 0.00 0.05
S 141128C00009000 C 11/28/14 9.0 0.00 0.05
S 141128C00009500 C 11/28/14 9.5 0.00 0.05
S 141128C00010000 C 11/28/14 10.0 0.00 0.05
S 141128C00010500 C 11/28/14 10.5 0.00 0.05
S 141128C00011000 C 11/28/14 11.0 0.00 0.05
S 141128C00011500 C 11/28/14 11.5 0.00 0.05
S 141128C00012000 C 11/28/14 12.0 0.00 0.05
S 141128P00000500 P 11/28/14 0.5 0.00 0.05
S 141128P00001000 P 11/28/14 1.0 0.00 0.05
S 141128P00001500 P 11/28/14 1.5 0.00 0.05
S 141128P00002000 P 11/28/14 2.0 0.00 0.05
S 141128P00002500 P 11/28/14 2.5 0.00 0.05
S 141128P00003000 P 11/28/14 3.0 0.00 0.05
S 141128P00003500 P 11/28/14 3.5 0.00 0.05
S 141128P00004000 P 11/28/14 4.0 0.00 0.06
S 141128P00004500 P 11/28/14 4.5 0.00 0.06
S 141128P00005000 P 11/28/14 5.0 0.01 0.10
S 141128P00005500 P 11/28/14 5.5 0.10 0.20
S 141128P00006000 P 11/28/14 6.0 0.29 0.36
S 141128P00006500 P 11/28/14 6.5 0.59 0.69
S 141128P00007000 P 11/28/14 7.0 1.01 1.11
S 141128P00007500 P 11/28/14 7.5 1.46 1.58
S 141128P00008000 P 11/28/14 8.0 1.97 2.09
S 141128P00008500 P 11/28/14 8.5 2.42 2.58
S 141128P00009000 P 11/28/14 9.0 2.95 3.10
S 141128P00009500 P 11/28/14 9.5 3.40 3.60
S 141128P00010000 P 11/28/14 10.0 3.90 4.10
S 141128P00010500 P 11/28/14 10.5 4.45 4.60
S 141128P00011000 P 11/28/14 11.0 4.90 5.10
S 141128P00011500 P 11/28/14 11.5 5.40 5.60
S 141128P00012000 P 11/28/14 12.0 5.85 6.15
S 141205C00000500 C 12/05/14 0.5 5.40 5.65
S 141205C00001000 C 12/05/14 1.0 4.90 5.10
S 141205C00001500 C 12/05/14 1.5 4.40 4.60
S 141205C00002000 C 12/05/14 2.0 3.90 4.10
S 141205C00002500 C 12/05/14 2.5 3.40 3.60
S 141205C00003000 C 12/05/14 3.0 2.94 3.05
S 141205C00003500 C 12/05/14 3.5 2.43 2.56
S 141205C00004000 C 12/05/14 4.0 1.96 2.06
S 141205C00004500 C 12/05/14 4.5 1.47 1.58
S 141205C00005000 C 12/05/14 5.0 1.01 1.14
S 141205C00005500 C 12/05/14 5.5 0.63 0.74
S 141205C00006000 C 12/05/14 6.0 0.35 0.41
S 141205C00006500 C 12/05/14 6.5 0.15 0.25
S 141205C00007000 C 12/05/14 7.0 0.05 0.14
S 141205C00007500 C 12/05/14 7.5 0.01 0.09
S 141205C00008000 C 12/05/14 8.0 0.00 0.06
S 141205C00008500 C 12/05/14 8.5 0.00 0.05
S 141205C00009000 C 12/05/14 9.0 0.00 0.05
S 141205C00009500 C 12/05/14 9.5 0.00 0.05
S 141205C00010000 C 12/05/14 10.0 0.00 0.04
S 141205C00010500 C 12/05/14 10.5 0.00 0.04
S 141205C00011000 C 12/05/14 11.0 0.00 0.04
S 141205C00011500 C 12/05/14 11.5 0.00 0.04
S 141205C00012000 C 12/05/14 12.0 0.00 0.04
S 141205P00000500 P 12/05/14 0.5 0.00 0.04
S 141205P00001000 P 12/05/14 1.0 0.00 0.04
S 141205P00001500 P 12/05/14 1.5 0.00 0.04
S 141205P00002000 P 12/05/14 2.0 0.00 0.04
S 141205P00002500 P 12/05/14 2.5 0.00 0.04
S 141205P00003000 P 12/05/14 3.0 0.00 0.04
S 141205P00003500 P 12/05/14 3.5 0.00 0.04
S 141205P00004000 P 12/05/14 4.0 0.00 0.05
S 141205P00004500 P 12/05/14 4.5 0.00 0.06
S 141205P00005000 P 12/05/14 5.0 0.03 0.11
S 141205P00005500 P 12/05/14 5.5 0.13 0.22
S 141205P00006000 P 12/05/14 6.0 0.34 0.40
S 141205P00006500 P 12/05/14 6.5 0.63 0.72
S 141205P00007000 P 12/05/14 7.0 1.03 1.13
S 141205P00007500 P 12/05/14 7.5 1.48 1.59
S 141205P00008000 P 12/05/14 8.0 1.95 2.06
S 141205P00008500 P 12/05/14 8.5 2.44 2.59
S 141205P00009000 P 12/05/14 9.0 2.95 3.05
S 141205P00009500 P 12/05/14 9.5 3.40 3.60
S 141205P00010000 P 12/05/14 10.0 3.90 4.10
S 141205P00010500 P 12/05/14 10.5 4.40 4.60
S 141205P00011000 P 12/05/14 11.0 4.90 5.10
S 141205P00011500 P 12/05/14 11.5 5.35 5.60
S 141205P00012000 P 12/05/14 12.0 5.90 6.10
S 141212C00000500 C 12/12/14 0.5 5.35 5.60
S 141212C00001000 C 12/12/14 1.0 4.85 5.15
S 141212C00001500 C 12/12/14 1.5 4.40 4.60
S 141212C00002000 C 12/12/14 2.0 3.85 4.20
S 141212C00002500 C 12/12/14 2.5 3.40 3.60
S 141212C00003000 C 12/12/14 3.0 2.92 3.10
S 141212C00003500 C 12/12/14 3.5 2.42 2.60
S 141212C00004000 C 12/12/14 4.0 1.93 2.11
S 141212C00004500 C 12/12/14 4.5 1.45 1.64
S 141212C00005000 C 12/12/14 5.0 1.01 1.20
S 141212C00005500 C 12/12/14 5.5 0.63 0.80
S 141212C00006000 C 12/12/14 6.0 0.36 0.48
S 141212C00006500 C 12/12/14 6.5 0.15 0.29
S 141212C00007000 C 12/12/14 7.0 0.04 0.17
S 141212C00007500 C 12/12/14 7.5 0.00 0.11
S 141212C00008000 C 12/12/14 8.0 0.00 0.07
S 141212C00008500 C 12/12/14 8.5 0.00 0.06
S 141212C00009000 C 12/12/14 9.0 0.00 0.05
S 141212C00009500 C 12/12/14 9.5 0.00 0.05
S 141212C00010000 C 12/12/14 10.0 0.00 0.05
S 141212C00010500 C 12/12/14 10.5 0.00 0.05
S 141212C00011000 C 12/12/14 11.0 0.00 0.05
S 141212C00011500 C 12/12/14 11.5 0.00 0.04
S 141212C00012000 C 12/12/14 12.0 0.00 0.04
S 141212P00000500 P 12/12/14 0.5 0.00 0.04
S 141212P00001000 P 12/12/14 1.0 0.00 0.04
S 141212P00001500 P 12/12/14 1.5 0.00 0.04
S 141212P00002000 P 12/12/14 2.0 0.00 0.04
S 141212P00002500 P 12/12/14 2.5 0.00 0.04
S 141212P00003000 P 12/12/14 3.0 0.00 0.04
S 141212P00003500 P 12/12/14 3.5 0.00 0.05
S 141212P00004000 P 12/12/14 4.0 0.00 0.06
S 141212P00004500 P 12/12/14 4.5 0.00 0.07
S 141212P00005000 P 12/12/14 5.0 0.03 0.14
S 141212P00005500 P 12/12/14 5.5 0.13 0.24
S 141212P00006000 P 12/12/14 6.0 0.33 0.44
S 141212P00006500 P 12/12/14 6.5 0.62 0.77
S 141212P00007000 P 12/12/14 7.0 0.99 1.18
S 141212P00007500 P 12/12/14 7.5 1.44 1.65
S 141212P00008000 P 12/12/14 8.0 1.92 2.12
S 141212P00008500 P 12/12/14 8.5 2.42 2.60
S 141212P00009000 P 12/12/14 9.0 2.93 3.10
S 141212P00009500 P 12/12/14 9.5 3.40 3.60
S 141212P00010000 P 12/12/14 10.0 3.90 4.15
S 141212P00010500 P 12/12/14 10.5 4.35 4.65
S 141212P00011000 P 12/12/14 11.0 4.90 5.15
S 141212P00011500 P 12/12/14 11.5 5.35 5.65
S 141212P00012000 P 12/12/14 12.0 5.90 6.15
S 141220C00001000 C 12/20/14 1.0 4.90 5.10
S 141220C00002000 C 12/20/14 2.0 3.90 4.05
S 141220C00003000 C 12/20/14 3.0 2.93 3.05
S 141220C00004000 C 12/20/14 4.0 1.94 2.05
S 141220C00005000 C 12/20/14 5.0 1.07 1.15
S 141220C00006000 C 12/20/14 6.0 0.41 0.48
S 141220C00007000 C 12/20/14 7.0 0.09 0.15
S 141220C00008000 C 12/20/14 8.0 0.00 0.08
S 141220C00009000 C 12/20/14 9.0 0.00 0.04
S 141220C00010000 C 12/20/14 10.0 0.00 0.02
S 141220C00011000 C 12/20/14 11.0 0.00 0.02
S 141220C00012000 C 12/20/14 12.0 0.00 0.02
S 141220P00001000 P 12/20/14 1.0 0.00 0.02
S 141220P00002000 P 12/20/14 2.0 0.00 0.02
S 141220P00003000 P 12/20/14 3.0 0.00 0.02
S 141220P00004000 P 12/20/14 4.0 0.00 0.05
S 141220P00005000 P 12/20/14 5.0 0.04 0.16
S 141220P00006000 P 12/20/14 6.0 0.39 0.46
S 141220P00007000 P 12/20/14 7.0 1.07 1.17
S 141220P00008000 P 12/20/14 8.0 1.96 2.08
S 141220P00009000 P 12/20/14 9.0 2.93 3.05
S 141220P00010000 P 12/20/14 10.0 3.95 4.05
S 141220P00011000 P 12/20/14 11.0 4.90 5.10
S 141220P00012000 P 12/20/14 12.0 5.90 6.10
S 150117C00001000 C 01/17/15 1.0 4.85 5.10
S 150117C00002000 C 01/17/15 2.0 3.90 4.10
S 150117C00003000 C 01/17/15 3.0 2.93 3.10
S 150117C00004000 C 01/17/15 4.0 2.00 2.10
S 150117C00005000 C 01/17/15 5.0 1.15 1.23
S 150117C00006000 C 01/17/15 6.0 0.48 0.54
S 150117C00007000 C 01/17/15 7.0 0.14 0.19
S 150117C00008000 C 01/17/15 8.0 0.03 0.10
S 150117C00009000 C 01/17/15 9.0 0.01 0.06
S 150117C00010000 C 01/17/15 10.0 0.01 0.04
S 150117C00011000 C 01/17/15 11.0 0.00 0.02
S 150117C00012000 C 01/17/15 12.0 0.01 0.02
S 150117C00013000 C 01/17/15 13.0 0.00 0.02
S 150117C00014000 C 01/17/15 14.0 0.00 0.02
S 150117C00015000 C 01/17/15 15.0 0.00 0.02
S 150117C00016000 C 01/17/15 16.0 0.00 0.02
S 150117C00017000 C 01/17/15 17.0 0.00 0.02
S 150117C00020000 C 01/17/15 20.0 0.00 0.02
S 150117P00001000 P 01/17/15 1.0 0.00 0.02
S 150117P00002000 P 01/17/15 2.0 0.00 0.02
S 150117P00003000 P 01/17/15 3.0 0.00 0.02
S 150117P00004000 P 01/17/15 4.0 0.00 0.06
S 150117P00005000 P 01/17/15 5.0 0.14 0.18
S 150117P00006000 P 01/17/15 6.0 0.47 0.53
S 150117P00007000 P 01/17/15 7.0 1.12 1.22
S 150117P00008000 P 01/17/15 8.0 2.00 2.10
S 150117P00009000 P 01/17/15 9.0 2.95 3.10
S 150117P00010000 P 01/17/15 10.0 3.95 4.05
S 150117P00011000 P 01/17/15 11.0 4.95 5.10
S 150117P00012000 P 01/17/15 12.0 5.90 6.10
S 150117P00013000 P 01/17/15 13.0 6.90 7.10
S 150117P00014000 P 01/17/15 14.0 7.90 8.10
S 150117P00015000 P 01/17/15 15.0 8.90 9.15
S 150117P00016000 P 01/17/15 16.0 9.90 10.10
S 150117P00017000 P 01/17/15 17.0 10.90 11.15
S 150117P00020000 P 01/17/15 20.0 13.90 14.20
S 150220C00001000 C 02/20/15 1.0 4.85 5.15
S 150220C00002000 C 02/20/15 2.0 3.90 4.10
S 150220C00003000 C 02/20/15 3.0 2.91 3.10
S 150220C00004000 C 02/20/15 4.0 1.93 2.15
S 150220C00005000 C 02/20/15 5.0 1.20 1.32
S 150220C00006000 C 02/20/15 6.0 0.60 0.66
S 150220C00007000 C 02/20/15 7.0 0.27 0.35
S 150220C00008000 C 02/20/15 8.0 0.10 0.19
S 150220C00009000 C 02/20/15 9.0 0.04 0.11
S 150220C00010000 C 02/20/15 10.0 0.00 0.08
S 150220C00011000 C 02/20/15 11.0 0.00 0.04
S 150220C00012000 C 02/20/15 12.0 0.00 0.03
S 150220C00013000 C 02/20/15 13.0 0.00 0.02
S 150220C00014000 C 02/20/15 14.0 0.00 0.02
S 150220C00015000 C 02/20/15 15.0 0.00 0.02
S 150220C00016000 C 02/20/15 16.0 0.00 0.02
S 150220P00001000 P 02/20/15 1.0 0.00 0.02
S 150220P00002000 P 02/20/15 2.0 0.00 0.02
S 150220P00003000 P 02/20/15 3.0 0.00 0.03
S 150220P00004000 P 02/20/15 4.0 0.01 0.09
S 150220P00005000 P 02/20/15 5.0 0.20 0.27
S 150220P00006000 P 02/20/15 6.0 0.57 0.66
S 150220P00007000 P 02/20/15 7.0 1.22 1.31
S 150220P00008000 P 02/20/15 8.0 2.03 2.15
S 150220P00009000 P 02/20/15 9.0 2.95 3.15
S 150220P00010000 P 02/20/15 10.0 3.90 4.10
S 150220P00011000 P 02/20/15 11.0 4.95 5.05
S 150220P00012000 P 02/20/15 12.0 5.95 6.10
S 150220P00013000 P 02/20/15 13.0 6.95 7.10
S 150220P00014000 P 02/20/15 14.0 7.90 8.10
S 150220P00015000 P 02/20/15 15.0 8.90 9.10
S 150220P00016000 P 02/20/15 16.0 9.90 10.10
S 150515C00001000 C 05/15/15 1.0 4.90 5.15
S 150515C00002000 C 05/15/15 2.0 3.90 4.15
S 150515C00003000 C 05/15/15 3.0 2.93 3.15
S 150515C00004000 C 05/15/15 4.0 2.08 2.29
S 150515C00005000 C 05/15/15 5.0 1.32 1.51
S 150515C00006000 C 05/15/15 6.0 0.76 0.92
S 150515C00007000 C 05/15/15 7.0 0.40 0.58
S 150515C00008000 C 05/15/15 8.0 0.19 0.30
S 150515C00009000 C 05/15/15 9.0 0.08 0.23
S 150515C00010000 C 05/15/15 10.0 0.01 0.16
S 150515C00011000 C 05/15/15 11.0 0.00 0.10
S 150515C00012000 C 05/15/15 12.0 0.00 0.07
S 150515C00013000 C 05/15/15 13.0 0.00 0.05
S 150515P00001000 P 05/15/15 1.0 0.00 0.02
S 150515P00002000 P 05/15/15 2.0 0.00 0.02
S 150515P00003000 P 05/15/15 3.0 0.00 0.08
S 150515P00004000 P 05/15/15 4.0 0.06 0.18
S 150515P00005000 P 05/15/15 5.0 0.29 0.42
S 150515P00006000 P 05/15/15 6.0 0.73 0.84
S 150515P00007000 P 05/15/15 7.0 1.34 1.49
S 150515P00008000 P 05/15/15 8.0 2.11 2.27
S 150515P00009000 P 05/15/15 9.0 2.96 3.20
S 150515P00010000 P 05/15/15 10.0 3.95 4.15
S 150515P00011000 P 05/15/15 11.0 4.95 5.10
S 150515P00012000 P 05/15/15 12.0 5.95 6.10
S 150515P00013000 P 05/15/15 13.0 6.95 7.10
S 150619C00001000 C 06/19/15 1.0 4.85 5.15
S 150619C00002000 C 06/19/15 2.0 3.90 4.15
S 150619C00003000 C 06/19/15 3.0 2.90 3.20
S 150619C00004000 C 06/19/15 4.0 2.09 2.33
S 150619C00005000 C 06/19/15 5.0 1.35 1.58
S 150619C00006000 C 06/19/15 6.0 0.79 1.01
S 150619C00007000 C 06/19/15 7.0 0.50 0.61
S 150619C00008000 C 06/19/15 8.0 0.30 0.42
S 150619C00009000 C 06/19/15 9.0 0.10 0.28
S 150619C00010000 C 06/19/15 10.0 0.03 0.19
S 150619C00011000 C 06/19/15 11.0 0.00 0.13
S 150619C00012000 C 06/19/15 12.0 0.00 0.09
S 150619C00013000 C 06/19/15 13.0 0.00 0.06
S 150619C00015000 C 06/19/15 15.0 0.00 0.03
S 150619C00017000 C 06/19/15 17.0 0.00 0.02
S 150619P00001000 P 06/19/15 1.0 0.00 0.02
S 150619P00002000 P 06/19/15 2.0 0.00 0.02
S 150619P00003000 P 06/19/15 3.0 0.00 0.10
S 150619P00004000 P 06/19/15 4.0 0.08 0.21
S 150619P00005000 P 06/19/15 5.0 0.33 0.48
S 150619P00006000 P 06/19/15 6.0 0.79 0.91
S 150619P00007000 P 06/19/15 7.0 1.40 1.57
S 150619P00008000 P 06/19/15 8.0 2.16 2.34
S 150619P00009000 P 06/19/15 9.0 2.99 3.25
S 150619P00010000 P 06/19/15 10.0 3.95 4.20
S 150619P00011000 P 06/19/15 11.0 4.95 5.15
S 150619P00012000 P 06/19/15 12.0 5.90 6.10
S 150619P00013000 P 06/19/15 13.0 6.95 7.10
S 150619P00015000 P 06/19/15 15.0 8.95 9.10
S 150619P00017000 P 06/19/15 17.0 10.90 11.20
S 160115C00001000 C 01/15/16 1.0 4.85 5.30
S 160115C00002000 C 01/15/16 2.0 3.85 4.35
S 160115C00003000 C 01/15/16 3.0 3.00 3.40
S 160115C00004000 C 01/15/16 4.0 2.27 2.63
S 160115C00005000 C 01/15/16 5.0 1.70 1.95
S 160115C00007000 C 01/15/16 7.0 0.84 1.05
S 160115C00010000 C 01/15/16 10.0 0.26 0.33
S 160115C00012000 C 01/15/16 12.0 0.05 0.31
S 160115C00015000 C 01/15/16 15.0 0.04 0.18
S 160115C00017000 C 01/15/16 17.0 0.00 0.14
S 160115P00001000 P 01/15/16 1.0 0.00 0.03
S 160115P00002000 P 01/15/16 2.0 0.00 0.13
S 160115P00003000 P 01/15/16 3.0 0.04 0.20
S 160115P00004000 P 01/15/16 4.0 0.21 0.40
S 160115P00005000 P 01/15/16 5.0 0.55 0.77
S 160115P00007000 P 01/15/16 7.0 1.70 1.88
S 160115P00010000 P 01/15/16 10.0 3.95 4.40
S 160115P00012000 P 01/15/16 12.0 5.90 6.30
S 160115P00015000 P 01/15/16 15.0 8.75 9.25
S 160115P00017000 P 01/15/16 17.0 10.80 11.25
S 170120C00003000 C 01/20/17 3.0 2.89 3.85
S 170120C00004000 C 01/20/17 4.0 2.37 3.10
S 170120C00005000 C 01/20/17 5.0 1.97 2.47
S 170120C00007000 C 01/20/17 7.0 1.18 1.50
S 170120C00010000 C 01/20/17 10.0 0.45 0.92
S 170120C00012000 C 01/20/17 12.0 0.32 0.85
S 170120P00003000 P 01/20/17 3.0 0.14 0.46
S 170120P00004000 P 01/20/17 4.0 0.41 0.73
S 170120P00005000 P 01/20/17 5.0 0.82 1.17
S 170120P00007000 P 01/20/17 7.0 1.94 2.36
S 170120P00010000 P 01/20/17 10.0 4.10 4.75
S 170120P00012000 P 01/20/17 12.0 5.85 6.75

OPRA data is delayed 15 minutes.