Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIG 180427C00020000 C Apr 27, 2018 20.0 18.50 18.80
SIG 180427C00025000 C Apr 27, 2018 25.0 13.30 14.20
SIG 180427C00030000 C Apr 27, 2018 30.0 8.40 9.00
SIG 180427C00030500 C Apr 27, 2018 30.5 7.80 8.50
SIG 180427C00031000 C Apr 27, 2018 31.0 7.40 7.90
SIG 180427C00031500 C Apr 27, 2018 31.5 6.90 7.40
SIG 180427C00032000 C Apr 27, 2018 32.0 6.40 6.80
SIG 180427C00032500 C Apr 27, 2018 32.5 5.80 6.40
SIG 180427C00033000 C Apr 27, 2018 33.0 5.50 5.90
SIG 180427C00033500 C Apr 27, 2018 33.5 4.90 5.40
SIG 180427C00034000 C Apr 27, 2018 34.0 4.60 4.80
SIG 180427C00034500 C Apr 27, 2018 34.5 4.10 4.60
SIG 180427C00035000 C Apr 27, 2018 35.0 3.50 4.00
SIG 180427C00035500 C Apr 27, 2018 35.5 3.10 3.40
SIG 180427C00036000 C Apr 27, 2018 36.0 2.70 2.95
SIG 180427C00036500 C Apr 27, 2018 36.5 2.30 2.50
SIG 180427C00037000 C Apr 27, 2018 37.0 1.85 2.20
SIG 180427C00037500 C Apr 27, 2018 37.5 1.55 1.70
SIG 180427C00038000 C Apr 27, 2018 38.0 1.20 1.40
SIG 180427C00038500 C Apr 27, 2018 38.5 0.90 1.05
SIG 180427C00039000 C Apr 27, 2018 39.0 0.65 0.80
SIG 180427C00039500 C Apr 27, 2018 39.5 0.45 0.65
SIG 180427C00040000 C Apr 27, 2018 40.0 0.30 0.45
SIG 180427C00040500 C Apr 27, 2018 40.5 0.20 0.35
SIG 180427C00041000 C Apr 27, 2018 41.0 0.15 0.25
SIG 180427C00041500 C Apr 27, 2018 41.5 0.05 0.20
SIG 180427C00042000 C Apr 27, 2018 42.0 0.05 0.15
SIG 180427C00043000 C Apr 27, 2018 43.0 0.00 0.10
SIG 180427C00043500 C Apr 27, 2018 43.5 0.00 0.10
SIG 180427C00044000 C Apr 27, 2018 44.0 0.00 0.10
SIG 180427C00044500 C Apr 27, 2018 44.5 0.00 0.10
SIG 180427C00045000 C Apr 27, 2018 45.0 0.00 0.10
SIG 180427C00045500 C Apr 27, 2018 45.5 0.00 0.10
SIG 180427C00046500 C Apr 27, 2018 46.5 0.00 0.10
SIG 180427C00050000 C Apr 27, 2018 50.0 0.00 0.10
SIG 180427C00055000 C Apr 27, 2018 55.0 0.00 0.05
SIG 180427C00060000 C Apr 27, 2018 60.0 0.00 0.05
SIG 180427P00020000 P Apr 27, 2018 20.0 0.00 0.05
SIG 180427P00025000 P Apr 27, 2018 25.0 0.00 0.05
SIG 180427P00030000 P Apr 27, 2018 30.0 0.00 0.10
SIG 180427P00030500 P Apr 27, 2018 30.5 0.00 0.10
SIG 180427P00031000 P Apr 27, 2018 31.0 0.00 0.10
SIG 180427P00031500 P Apr 27, 2018 31.5 0.00 0.10
SIG 180427P00032000 P Apr 27, 2018 32.0 0.00 0.10
SIG 180427P00032500 P Apr 27, 2018 32.5 0.00 0.10
SIG 180427P00033000 P Apr 27, 2018 33.0 0.00 0.10
SIG 180427P00033500 P Apr 27, 2018 33.5 0.00 0.10
SIG 180427P00034000 P Apr 27, 2018 34.0 0.00 0.10
SIG 180427P00034500 P Apr 27, 2018 34.5 0.00 0.15
SIG 180427P00035000 P Apr 27, 2018 35.0 0.00 0.15
SIG 180427P00035500 P Apr 27, 2018 35.5 0.05 0.20
SIG 180427P00036000 P Apr 27, 2018 36.0 0.10 0.20
SIG 180427P00036500 P Apr 27, 2018 36.5 0.20 0.30
SIG 180427P00037000 P Apr 27, 2018 37.0 0.30 0.40
SIG 180427P00037500 P Apr 27, 2018 37.5 0.40 0.55
SIG 180427P00038000 P Apr 27, 2018 38.0 0.55 0.70
SIG 180427P00038500 P Apr 27, 2018 38.5 0.75 0.90
SIG 180427P00039000 P Apr 27, 2018 39.0 1.00 1.15
SIG 180427P00039500 P Apr 27, 2018 39.5 1.30 1.45
SIG 180427P00040000 P Apr 27, 2018 40.0 1.65 1.85
SIG 180427P00040500 P Apr 27, 2018 40.5 2.00 2.25
SIG 180427P00041000 P Apr 27, 2018 41.0 2.40 2.65
SIG 180427P00041500 P Apr 27, 2018 41.5 2.80 3.10
SIG 180427P00042000 P Apr 27, 2018 42.0 3.20 3.60
SIG 180427P00043000 P Apr 27, 2018 43.0 4.10 4.70
SIG 180427P00043500 P Apr 27, 2018 43.5 4.70 5.00
SIG 180427P00044000 P Apr 27, 2018 44.0 5.00 5.60
SIG 180427P00044500 P Apr 27, 2018 44.5 5.50 6.10
SIG 180427P00045000 P Apr 27, 2018 45.0 6.00 6.70
SIG 180427P00045500 P Apr 27, 2018 45.5 6.60 7.00
SIG 180427P00046500 P Apr 27, 2018 46.5 7.50 8.30
SIG 180427P00050000 P Apr 27, 2018 50.0 11.10 11.70
SIG 180427P00055000 P Apr 27, 2018 55.0 16.00 16.70
SIG 180427P00060000 P Apr 27, 2018 60.0 21.00 21.50
SIG 180504C00030000 C May 04, 2018 30.0 8.30 9.00
SIG 180504C00030500 C May 04, 2018 30.5 7.80 8.40
SIG 180504C00031000 C May 04, 2018 31.0 7.40 8.00
SIG 180504C00031500 C May 04, 2018 31.5 7.00 7.40
SIG 180504C00032000 C May 04, 2018 32.0 6.60 6.80
SIG 180504C00032500 C May 04, 2018 32.5 5.80 6.50
SIG 180504C00033000 C May 04, 2018 33.0 5.20 5.90
SIG 180504C00033500 C May 04, 2018 33.5 5.00 5.50
SIG 180504C00034000 C May 04, 2018 34.0 4.60 4.90
SIG 180504C00034500 C May 04, 2018 34.5 4.10 4.40
SIG 180504C00035000 C May 04, 2018 35.0 3.40 4.00
SIG 180504C00035500 C May 04, 2018 35.5 3.30 3.60
SIG 180504C00036000 C May 04, 2018 36.0 2.85 3.10
SIG 180504C00036500 C May 04, 2018 36.5 2.45 2.70
SIG 180504C00037000 C May 04, 2018 37.0 2.10 2.35
SIG 180504C00037500 C May 04, 2018 37.5 1.80 2.00
SIG 180504C00038000 C May 04, 2018 38.0 1.45 1.70
SIG 180504C00038500 C May 04, 2018 38.5 1.20 1.35
SIG 180504C00039000 C May 04, 2018 39.0 0.95 1.15
SIG 180504C00039500 C May 04, 2018 39.5 0.75 0.90
SIG 180504C00040000 C May 04, 2018 40.0 0.55 0.70
SIG 180504C00040500 C May 04, 2018 40.5 0.40 0.60
SIG 180504C00041000 C May 04, 2018 41.0 0.30 0.50
SIG 180504C00041500 C May 04, 2018 41.5 0.20 0.35
SIG 180504C00042000 C May 04, 2018 42.0 0.15 0.30
SIG 180504C00043000 C May 04, 2018 43.0 0.05 0.20
SIG 180504C00043500 C May 04, 2018 43.5 0.05 0.15
SIG 180504C00044000 C May 04, 2018 44.0 0.00 0.15
SIG 180504C00044500 C May 04, 2018 44.5 0.00 0.15
SIG 180504C00045000 C May 04, 2018 45.0 0.00 0.10
SIG 180504C00045500 C May 04, 2018 45.5 0.00 0.10
SIG 180504C00046500 C May 04, 2018 46.5 0.00 0.10
SIG 180504P00030000 P May 04, 2018 30.0 0.00 0.10
SIG 180504P00030500 P May 04, 2018 30.5 0.00 0.10
SIG 180504P00031000 P May 04, 2018 31.0 0.00 0.10
SIG 180504P00031500 P May 04, 2018 31.5 0.00 0.15
SIG 180504P00032000 P May 04, 2018 32.0 0.00 0.15
SIG 180504P00032500 P May 04, 2018 32.5 0.00 0.15
SIG 180504P00033000 P May 04, 2018 33.0 0.05 0.20
SIG 180504P00033500 P May 04, 2018 33.5 0.05 0.20
SIG 180504P00034000 P May 04, 2018 34.0 0.10 0.25
SIG 180504P00034500 P May 04, 2018 34.5 0.15 0.30
SIG 180504P00035000 P May 04, 2018 35.0 0.20 0.35
SIG 180504P00035500 P May 04, 2018 35.5 0.30 0.45
SIG 180504P00036000 P May 04, 2018 36.0 0.40 0.60
SIG 180504P00036500 P May 04, 2018 36.5 0.50 0.65
SIG 180504P00037000 P May 04, 2018 37.0 0.65 0.80
SIG 180504P00037500 P May 04, 2018 37.5 0.85 1.00
SIG 180504P00038000 P May 04, 2018 38.0 1.05 1.20
SIG 180504P00038500 P May 04, 2018 38.5 1.30 1.45
SIG 180504P00039000 P May 04, 2018 39.0 1.55 1.75
SIG 180504P00039500 P May 04, 2018 39.5 1.85 2.10
SIG 180504P00040000 P May 04, 2018 40.0 2.15 2.45
SIG 180504P00040500 P May 04, 2018 40.5 2.55 2.80
SIG 180504P00041000 P May 04, 2018 41.0 2.95 3.20
SIG 180504P00041500 P May 04, 2018 41.5 3.30 3.60
SIG 180504P00042000 P May 04, 2018 42.0 3.80 4.10
SIG 180504P00043000 P May 04, 2018 43.0 4.70 5.00
SIG 180504P00043500 P May 04, 2018 43.5 5.10 5.60
SIG 180504P00044000 P May 04, 2018 44.0 5.50 5.90
SIG 180504P00044500 P May 04, 2018 44.5 6.00 6.50
SIG 180504P00045000 P May 04, 2018 45.0 6.60 6.90
SIG 180504P00045500 P May 04, 2018 45.5 7.00 7.40
SIG 180504P00046500 P May 04, 2018 46.5 7.90 8.40
SIG 180511C00030000 C May 11, 2018 30.0 8.30 8.90
SIG 180511C00030500 C May 11, 2018 30.5 7.90 8.60
SIG 180511C00031000 C May 11, 2018 31.0 7.30 7.90
SIG 180511C00031500 C May 11, 2018 31.5 6.80 7.50
SIG 180511C00032000 C May 11, 2018 32.0 6.50 7.00
SIG 180511C00032500 C May 11, 2018 32.5 6.00 6.50
SIG 180511C00033000 C May 11, 2018 33.0 5.40 6.00
SIG 180511C00033500 C May 11, 2018 33.5 5.10 5.60
SIG 180511C00034000 C May 11, 2018 34.0 4.60 5.00
SIG 180511C00034500 C May 11, 2018 34.5 4.30 4.50
SIG 180511C00035000 C May 11, 2018 35.0 3.80 4.10
SIG 180511C00035500 C May 11, 2018 35.5 3.40 3.70
SIG 180511C00036000 C May 11, 2018 36.0 3.00 3.30
SIG 180511C00036500 C May 11, 2018 36.5 2.60 2.85
SIG 180511C00037000 C May 11, 2018 37.0 2.25 2.50
SIG 180511C00037500 C May 11, 2018 37.5 1.95 2.15
SIG 180511C00038000 C May 11, 2018 38.0 1.65 1.85
SIG 180511C00038500 C May 11, 2018 38.5 1.40 1.60
SIG 180511C00039000 C May 11, 2018 39.0 1.15 1.35
SIG 180511C00039500 C May 11, 2018 39.5 0.95 1.15
SIG 180511C00040000 C May 11, 2018 40.0 0.80 0.95
SIG 180511C00040500 C May 11, 2018 40.5 0.60 0.85
SIG 180511C00041000 C May 11, 2018 41.0 0.50 0.65
SIG 180511C00041500 C May 11, 2018 41.5 0.35 0.55
SIG 180511C00042000 C May 11, 2018 42.0 0.30 0.45
SIG 180511C00043000 C May 11, 2018 43.0 0.15 0.30
SIG 180511C00043500 C May 11, 2018 43.5 0.10 0.25
SIG 180511C00044000 C May 11, 2018 44.0 0.10 0.25
SIG 180511C00044500 C May 11, 2018 44.5 0.05 0.20
SIG 180511C00045000 C May 11, 2018 45.0 0.00 0.20
SIG 180511C00045500 C May 11, 2018 45.5 0.00 0.15
SIG 180511C00046500 C May 11, 2018 46.5 0.00 0.10
SIG 180511P00030000 P May 11, 2018 30.0 0.00 0.15
SIG 180511P00030500 P May 11, 2018 30.5 0.00 0.15
SIG 180511P00031000 P May 11, 2018 31.0 0.00 0.15
SIG 180511P00031500 P May 11, 2018 31.5 0.05 0.20
SIG 180511P00032000 P May 11, 2018 32.0 0.05 0.20
SIG 180511P00032500 P May 11, 2018 32.5 0.10 0.25
SIG 180511P00033000 P May 11, 2018 33.0 0.15 0.30
SIG 180511P00033500 P May 11, 2018 33.5 0.15 0.35
SIG 180511P00034000 P May 11, 2018 34.0 0.20 0.35
SIG 180511P00034500 P May 11, 2018 34.5 0.30 0.45
SIG 180511P00035000 P May 11, 2018 35.0 0.35 0.55
SIG 180511P00035500 P May 11, 2018 35.5 0.45 0.65
SIG 180511P00036000 P May 11, 2018 36.0 0.60 0.75
SIG 180511P00036500 P May 11, 2018 36.5 0.70 0.90
SIG 180511P00037000 P May 11, 2018 37.0 0.85 1.05
SIG 180511P00037500 P May 11, 2018 37.5 1.05 1.25
SIG 180511P00038000 P May 11, 2018 38.0 1.30 1.50
SIG 180511P00038500 P May 11, 2018 38.5 1.50 1.70
SIG 180511P00039000 P May 11, 2018 39.0 1.80 2.00
SIG 180511P00039500 P May 11, 2018 39.5 2.00 2.30
SIG 180511P00040000 P May 11, 2018 40.0 2.35 2.65
SIG 180511P00040500 P May 11, 2018 40.5 2.75 3.00
SIG 180511P00041000 P May 11, 2018 41.0 3.10 3.40
SIG 180511P00041500 P May 11, 2018 41.5 3.50 3.80
SIG 180511P00042000 P May 11, 2018 42.0 3.90 4.20
SIG 180511P00043000 P May 11, 2018 43.0 4.80 5.10
SIG 180511P00043500 P May 11, 2018 43.5 5.10 5.50
SIG 180511P00044000 P May 11, 2018 44.0 5.60 6.00
SIG 180511P00044500 P May 11, 2018 44.5 6.10 6.80
SIG 180511P00045000 P May 11, 2018 45.0 6.50 7.10
SIG 180511P00045500 P May 11, 2018 45.5 7.10 7.50
SIG 180511P00046500 P May 11, 2018 46.5 7.90 8.60
SIG 180518C00020000 C May 18, 2018 20.0 18.00 19.40
SIG 180518C00022500 C May 18, 2018 22.5 15.90 17.50
SIG 180518C00025000 C May 18, 2018 25.0 13.20 14.50
SIG 180518C00030000 C May 18, 2018 30.0 8.50 8.90
SIG 180518C00035000 C May 18, 2018 35.0 4.00 4.20
SIG 180518C00040000 C May 18, 2018 40.0 1.05 1.20
SIG 180518C00045000 C May 18, 2018 45.0 0.15 0.25
SIG 180518C00050000 C May 18, 2018 50.0 0.00 0.10
SIG 180518C00055000 C May 18, 2018 55.0 0.00 0.10
SIG 180518P00020000 P May 18, 2018 20.0 0.00 0.05
SIG 180518P00022500 P May 18, 2018 22.5 0.00 0.05
SIG 180518P00025000 P May 18, 2018 25.0 0.00 0.10
SIG 180518P00030000 P May 18, 2018 30.0 0.05 0.15
SIG 180518P00035000 P May 18, 2018 35.0 0.60 0.70
SIG 180518P00040000 P May 18, 2018 40.0 2.70 2.85
SIG 180518P00045000 P May 18, 2018 45.0 6.70 7.00
SIG 180518P00050000 P May 18, 2018 50.0 11.40 11.90
SIG 180518P00055000 P May 18, 2018 55.0 16.00 16.90
SIG 180525C00030000 C May 25, 2018 30.0 8.20 9.20
SIG 180525C00030500 C May 25, 2018 30.5 7.80 8.90
SIG 180525C00031000 C May 25, 2018 31.0 7.30 8.40
SIG 180525C00031500 C May 25, 2018 31.5 6.80 7.80
SIG 180525C00032000 C May 25, 2018 32.0 6.40 7.40
SIG 180525C00032500 C May 25, 2018 32.5 6.00 6.90
SIG 180525C00033000 C May 25, 2018 33.0 5.60 6.40
SIG 180525C00033500 C May 25, 2018 33.5 5.20 6.00
SIG 180525C00034000 C May 25, 2018 34.0 4.80 5.60
SIG 180525C00034500 C May 25, 2018 34.5 4.50 5.30
SIG 180525C00035000 C May 25, 2018 35.0 4.00 4.80
SIG 180525C00035500 C May 25, 2018 35.5 3.70 4.50
SIG 180525C00036000 C May 25, 2018 36.0 3.40 4.20
SIG 180525C00036500 C May 25, 2018 36.5 3.10 3.80
SIG 180525C00037000 C May 25, 2018 37.0 2.80 3.50
SIG 180525C00037500 C May 25, 2018 37.5 2.50 3.20
SIG 180525C00038000 C May 25, 2018 38.0 2.25 2.90
SIG 180525C00038500 C May 25, 2018 38.5 2.00 2.70
SIG 180525C00039000 C May 25, 2018 39.0 1.75 2.40
SIG 180525C00039500 C May 25, 2018 39.5 1.50 2.25
SIG 180525C00040000 C May 25, 2018 40.0 1.35 2.00
SIG 180525C00040500 C May 25, 2018 40.5 1.20 1.80
SIG 180525C00041000 C May 25, 2018 41.0 1.00 1.60
SIG 180525C00041500 C May 25, 2018 41.5 0.85 1.50
SIG 180525C00042000 C May 25, 2018 42.0 0.70 1.30
SIG 180525C00043000 C May 25, 2018 43.0 0.50 1.05
SIG 180525C00043500 C May 25, 2018 43.5 0.40 1.15
SIG 180525C00044000 C May 25, 2018 44.0 0.25 0.80
SIG 180525C00044500 C May 25, 2018 44.5 0.25 0.70
SIG 180525C00045000 C May 25, 2018 45.0 0.20 0.60
SIG 180525C00045500 C May 25, 2018 45.5 0.15 0.50
SIG 180525C00046500 C May 25, 2018 46.5 0.00 0.45
SIG 180525C00050000 C May 25, 2018 50.0 0.00 0.25
SIG 180525P00030000 P May 25, 2018 30.0 0.00 0.75
SIG 180525P00030500 P May 25, 2018 30.5 0.05 0.75
SIG 180525P00031000 P May 25, 2018 31.0 0.10 0.65
SIG 180525P00031500 P May 25, 2018 31.5 0.10 0.55
SIG 180525P00032000 P May 25, 2018 32.0 0.20 0.60
SIG 180525P00032500 P May 25, 2018 32.5 0.25 0.85
SIG 180525P00033000 P May 25, 2018 33.0 0.35 0.95
SIG 180525P00033500 P May 25, 2018 33.5 0.40 0.95
SIG 180525P00034000 P May 25, 2018 34.0 0.50 1.10
SIG 180525P00034500 P May 25, 2018 34.5 0.65 1.15
SIG 180525P00035000 P May 25, 2018 35.0 0.70 1.30
SIG 180525P00035500 P May 25, 2018 35.5 0.95 1.65
SIG 180525P00036000 P May 25, 2018 36.0 1.10 1.65
SIG 180525P00036500 P May 25, 2018 36.5 1.30 1.90
SIG 180525P00037000 P May 25, 2018 37.0 1.50 2.00
SIG 180525P00037500 P May 25, 2018 37.5 1.70 2.25
SIG 180525P00038000 P May 25, 2018 38.0 1.90 2.50
SIG 180525P00038500 P May 25, 2018 38.5 2.15 2.70
SIG 180525P00039000 P May 25, 2018 39.0 2.40 3.10
SIG 180525P00039500 P May 25, 2018 39.5 2.70 3.30
SIG 180525P00040000 P May 25, 2018 40.0 3.00 3.60
SIG 180525P00040500 P May 25, 2018 40.5 3.30 3.60
SIG 180525P00041000 P May 25, 2018 41.0 3.60 4.30
SIG 180525P00041500 P May 25, 2018 41.5 4.00 4.80
SIG 180525P00042000 P May 25, 2018 42.0 4.30 5.30
SIG 180525P00043000 P May 25, 2018 43.0 5.10 6.00
SIG 180525P00043500 P May 25, 2018 43.5 5.40 6.00
SIG 180525P00044000 P May 25, 2018 44.0 5.90 6.60
SIG 180525P00044500 P May 25, 2018 44.5 6.20 7.20
SIG 180525P00045000 P May 25, 2018 45.0 6.70 7.60
SIG 180525P00045500 P May 25, 2018 45.5 7.10 7.90
SIG 180525P00046500 P May 25, 2018 46.5 8.00 8.90
SIG 180525P00050000 P May 25, 2018 50.0 11.30 12.20
SIG 180601C00030000 C Jun 01, 2018 30.0 8.50 9.40
SIG 180601C00031500 C Jun 01, 2018 31.5 7.40 7.70
SIG 180601C00032000 C Jun 01, 2018 32.0 7.00 7.50
SIG 180601C00032500 C Jun 01, 2018 32.5 6.70 7.00
SIG 180601C00033000 C Jun 01, 2018 33.0 5.80 6.50
SIG 180601C00033500 C Jun 01, 2018 33.5 5.90 6.20
SIG 180601C00034000 C Jun 01, 2018 34.0 5.30 5.80
SIG 180601C00034500 C Jun 01, 2018 34.5 5.10 5.50
SIG 180601C00035000 C Jun 01, 2018 35.0 4.60 5.20
SIG 180601C00035500 C Jun 01, 2018 35.5 4.10 4.90
SIG 180601C00036000 C Jun 01, 2018 36.0 3.80 4.50
SIG 180601C00036500 C Jun 01, 2018 36.5 3.90 4.10
SIG 180601C00037000 C Jun 01, 2018 37.0 3.50 3.90
SIG 180601C00037500 C Jun 01, 2018 37.5 3.20 3.60
SIG 180601C00038000 C Jun 01, 2018 38.0 2.95 3.30
SIG 180601C00038500 C Jun 01, 2018 38.5 2.75 3.00
SIG 180601C00039000 C Jun 01, 2018 39.0 2.50 2.85
SIG 180601C00039500 C Jun 01, 2018 39.5 2.30 2.55
SIG 180601C00040000 C Jun 01, 2018 40.0 2.10 2.35
SIG 180601C00040500 C Jun 01, 2018 40.5 1.90 2.15
SIG 180601C00041000 C Jun 01, 2018 41.0 1.75 2.05
SIG 180601C00041500 C Jun 01, 2018 41.5 1.40 1.80
SIG 180601C00042000 C Jun 01, 2018 42.0 1.40 1.70
SIG 180601C00042500 C Jun 01, 2018 42.5 1.30 1.45
SIG 180601C00043000 C Jun 01, 2018 43.0 1.05 1.35
SIG 180601C00043500 C Jun 01, 2018 43.5 1.00 1.45
SIG 180601C00044000 C Jun 01, 2018 44.0 0.95 1.20
SIG 180601C00044500 C Jun 01, 2018 44.5 0.80 1.05
SIG 180601C00045000 C Jun 01, 2018 45.0 0.45 0.95
SIG 180601C00045500 C Jun 01, 2018 45.5 0.65 0.80
SIG 180601C00046500 C Jun 01, 2018 46.5 0.50 0.85
SIG 180601C00050000 C Jun 01, 2018 50.0 0.15 0.50
SIG 180601P00030000 P Jun 01, 2018 30.0 0.15 0.80
SIG 180601P00031500 P Jun 01, 2018 31.5 0.55 0.80
SIG 180601P00032000 P Jun 01, 2018 32.0 0.65 0.90
SIG 180601P00032500 P Jun 01, 2018 32.5 0.75 0.95
SIG 180601P00033000 P Jun 01, 2018 33.0 0.85 1.15
SIG 180601P00033500 P Jun 01, 2018 33.5 0.95 1.20
SIG 180601P00034000 P Jun 01, 2018 34.0 0.85 1.35
SIG 180601P00034500 P Jun 01, 2018 34.5 1.10 1.55
SIG 180601P00035000 P Jun 01, 2018 35.0 1.35 1.70
SIG 180601P00035500 P Jun 01, 2018 35.5 1.55 1.85
SIG 180601P00036000 P Jun 01, 2018 36.0 1.70 2.05
SIG 180601P00036500 P Jun 01, 2018 36.5 2.00 2.20
SIG 180601P00037000 P Jun 01, 2018 37.0 2.05 2.50
SIG 180601P00037500 P Jun 01, 2018 37.5 2.40 2.65
SIG 180601P00038000 P Jun 01, 2018 38.0 2.65 2.85
SIG 180601P00038500 P Jun 01, 2018 38.5 2.80 3.20
SIG 180601P00039000 P Jun 01, 2018 39.0 3.00 3.40
SIG 180601P00039500 P Jun 01, 2018 39.5 3.40 3.70
SIG 180601P00040000 P Jun 01, 2018 40.0 3.70 4.00
SIG 180601P00040500 P Jun 01, 2018 40.5 4.00 4.30
SIG 180601P00041000 P Jun 01, 2018 41.0 4.40 4.60
SIG 180601P00041500 P Jun 01, 2018 41.5 4.50 5.20
SIG 180601P00042000 P Jun 01, 2018 42.0 5.00 5.30
SIG 180601P00042500 P Jun 01, 2018 42.5 5.40 5.60
SIG 180601P00043000 P Jun 01, 2018 43.0 5.70 6.10
SIG 180601P00043500 P Jun 01, 2018 43.5 5.90 6.50
SIG 180601P00044000 P Jun 01, 2018 44.0 6.40 7.10
SIG 180601P00044500 P Jun 01, 2018 44.5 6.90 7.30
SIG 180601P00045000 P Jun 01, 2018 45.0 7.00 7.90
SIG 180601P00045500 P Jun 01, 2018 45.5 7.50 8.10
SIG 180601P00046500 P Jun 01, 2018 46.5 8.40 9.10
SIG 180601P00050000 P Jun 01, 2018 50.0 11.40 12.30
SIG 180720C00025000 C Jul 20, 2018 25.0 13.30 14.00
SIG 180720C00030000 C Jul 20, 2018 30.0 9.10 9.40
SIG 180720C00035000 C Jul 20, 2018 35.0 5.40 5.70
SIG 180720C00040000 C Jul 20, 2018 40.0 2.85 3.10
SIG 180720C00045000 C Jul 20, 2018 45.0 1.25 1.50
SIG 180720C00050000 C Jul 20, 2018 50.0 0.55 0.65
SIG 180720C00055000 C Jul 20, 2018 55.0 0.20 0.30
SIG 180720C00060000 C Jul 20, 2018 60.0 0.10 0.20
SIG 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
SIG 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
SIG 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
SIG 180720C00080000 C Jul 20, 2018 80.0 0.00 0.05
SIG 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
SIG 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
SIG 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
SIG 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
SIG 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
SIG 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
SIG 180720P00025000 P Jul 20, 2018 25.0 0.15 0.30
SIG 180720P00030000 P Jul 20, 2018 30.0 0.65 0.80
SIG 180720P00035000 P Jul 20, 2018 35.0 1.95 2.05
SIG 180720P00040000 P Jul 20, 2018 40.0 4.30 4.50
SIG 180720P00045000 P Jul 20, 2018 45.0 7.70 8.00
SIG 180720P00050000 P Jul 20, 2018 50.0 11.90 12.30
SIG 180720P00055000 P Jul 20, 2018 55.0 16.50 17.00
SIG 180720P00060000 P Jul 20, 2018 60.0 21.40 22.00
SIG 180720P00065000 P Jul 20, 2018 65.0 26.30 26.90
SIG 180720P00070000 P Jul 20, 2018 70.0 31.00 31.80
SIG 180720P00075000 P Jul 20, 2018 75.0 34.60 37.30
SIG 180720P00080000 P Jul 20, 2018 80.0 41.20 41.90
SIG 180720P00085000 P Jul 20, 2018 85.0 44.40 47.00
SIG 180720P00090000 P Jul 20, 2018 90.0 50.30 52.00
SIG 180720P00095000 P Jul 20, 2018 95.0 55.90 57.00
SIG 180720P00100000 P Jul 20, 2018 100.0 60.10 62.10
SIG 180720P00105000 P Jul 20, 2018 105.0 64.50 67.00
SIG 180720P00110000 P Jul 20, 2018 110.0 70.80 71.80
SIG 181019C00020000 C Oct 19, 2018 20.0 17.60 19.60
SIG 181019C00022500 C Oct 19, 2018 22.5 14.90 17.50
SIG 181019C00025000 C Oct 19, 2018 25.0 13.20 15.00
SIG 181019C00030000 C Oct 19, 2018 30.0 9.80 10.30
SIG 181019C00035000 C Oct 19, 2018 35.0 6.60 7.00
SIG 181019C00040000 C Oct 19, 2018 40.0 4.10 4.60
SIG 181019C00045000 C Oct 19, 2018 45.0 2.35 2.80
SIG 181019C00050000 C Oct 19, 2018 50.0 1.40 1.80
SIG 181019C00055000 C Oct 19, 2018 55.0 0.75 1.05
SIG 181019C00060000 C Oct 19, 2018 60.0 0.35 0.65
SIG 181019C00065000 C Oct 19, 2018 65.0 0.20 0.45
SIG 181019C00070000 C Oct 19, 2018 70.0 0.10 0.25
SIG 181019C00075000 C Oct 19, 2018 75.0 0.00 0.15
SIG 181019P00020000 P Oct 19, 2018 20.0 0.15 0.35
SIG 181019P00022500 P Oct 19, 2018 22.5 0.30 0.55
SIG 181019P00025000 P Oct 19, 2018 25.0 0.55 0.85
SIG 181019P00030000 P Oct 19, 2018 30.0 1.50 1.75
SIG 181019P00035000 P Oct 19, 2018 35.0 3.20 3.50
SIG 181019P00040000 P Oct 19, 2018 40.0 5.70 6.10
SIG 181019P00045000 P Oct 19, 2018 45.0 8.90 9.40
SIG 181019P00050000 P Oct 19, 2018 50.0 12.80 13.30
SIG 181019P00055000 P Oct 19, 2018 55.0 17.10 17.80
SIG 181019P00060000 P Oct 19, 2018 60.0 21.10 23.30
SIG 181019P00065000 P Oct 19, 2018 65.0 24.90 28.10
SIG 181019P00070000 P Oct 19, 2018 70.0 29.80 33.40
SIG 181019P00075000 P Oct 19, 2018 75.0 35.70 38.30
SIG 190118C00020000 C Jan 18, 2019 20.0 18.50 19.30
SIG 190118C00022500 C Jan 18, 2019 22.5 16.30 16.70
SIG 190118C00025000 C Jan 18, 2019 25.0 14.30 14.60
SIG 190118C00030000 C Jan 18, 2019 30.0 10.60 11.00
SIG 190118C00035000 C Jan 18, 2019 35.0 7.60 7.90
SIG 190118C00040000 C Jan 18, 2019 40.0 5.20 5.60
SIG 190118C00045000 C Jan 18, 2019 45.0 3.50 3.90
SIG 190118C00050000 C Jan 18, 2019 50.0 2.30 2.60
SIG 190118C00055000 C Jan 18, 2019 55.0 1.50 1.75
SIG 190118C00060000 C Jan 18, 2019 60.0 1.00 1.15
SIG 190118C00065000 C Jan 18, 2019 65.0 0.60 0.80
SIG 190118C00070000 C Jan 18, 2019 70.0 0.40 0.55
SIG 190118C00075000 C Jan 18, 2019 75.0 0.25 0.40
SIG 190118C00080000 C Jan 18, 2019 80.0 0.15 0.30
SIG 190118C00085000 C Jan 18, 2019 85.0 0.10 0.20
SIG 190118C00090000 C Jan 18, 2019 90.0 0.05 0.15
SIG 190118C00095000 C Jan 18, 2019 95.0 0.05 0.15
SIG 190118C00100000 C Jan 18, 2019 100.0 0.00 0.10
SIG 190118C00105000 C Jan 18, 2019 105.0 0.00 0.10
SIG 190118C00110000 C Jan 18, 2019 110.0 0.00 0.05
SIG 190118C00115000 C Jan 18, 2019 115.0 0.00 0.05
SIG 190118C00120000 C Jan 18, 2019 120.0 0.00 0.05
SIG 190118C00125000 C Jan 18, 2019 125.0 0.00 0.05
SIG 190118C00130000 C Jan 18, 2019 130.0 0.00 0.05
SIG 190118C00135000 C Jan 18, 2019 135.0 0.00 0.05
SIG 190118P00020000 P Jan 18, 2019 20.0 0.45 0.65
SIG 190118P00022500 P Jan 18, 2019 22.5 0.75 0.95
SIG 190118P00025000 P Jan 18, 2019 25.0 1.20 1.35
SIG 190118P00030000 P Jan 18, 2019 30.0 2.45 2.60
SIG 190118P00035000 P Jan 18, 2019 35.0 4.30 4.60
SIG 190118P00040000 P Jan 18, 2019 40.0 7.00 7.20
SIG 190118P00045000 P Jan 18, 2019 45.0 10.20 10.50
SIG 190118P00050000 P Jan 18, 2019 50.0 13.80 14.50
SIG 190118P00055000 P Jan 18, 2019 55.0 17.90 18.30
SIG 190118P00060000 P Jan 18, 2019 60.0 22.10 22.80
SIG 190118P00065000 P Jan 18, 2019 65.0 27.00 27.40
SIG 190118P00070000 P Jan 18, 2019 70.0 31.40 32.20
SIG 190118P00075000 P Jan 18, 2019 75.0 36.20 37.00
SIG 190118P00080000 P Jan 18, 2019 80.0 41.20 41.90
SIG 190118P00085000 P Jan 18, 2019 85.0 45.80 46.90
SIG 190118P00090000 P Jan 18, 2019 90.0 51.00 51.90
SIG 190118P00095000 P Jan 18, 2019 95.0 56.30 57.00
SIG 190118P00100000 P Jan 18, 2019 100.0 61.30 62.00
SIG 190118P00105000 P Jan 18, 2019 105.0 65.90 67.20
SIG 190118P00110000 P Jan 18, 2019 110.0 70.70 72.40
SIG 190118P00115000 P Jan 18, 2019 115.0 75.60 77.20
SIG 190118P00120000 P Jan 18, 2019 120.0 80.80 82.20
SIG 190118P00125000 P Jan 18, 2019 125.0 86.00 87.90
SIG 190118P00130000 P Jan 18, 2019 130.0 91.00 91.90
SIG 190118P00135000 P Jan 18, 2019 135.0 96.00 96.80
SIG 200117C00020000 C Jan 17, 2020 20.0 18.50 19.90
SIG 200117C00022500 C Jan 17, 2020 22.5 17.00 17.90
SIG 200117C00025000 C Jan 17, 2020 25.0 15.50 16.00
SIG 200117C00030000 C Jan 17, 2020 30.0 12.40 13.20
SIG 200117C00035000 C Jan 17, 2020 35.0 9.70 10.60
SIG 200117C00040000 C Jan 17, 2020 40.0 7.50 8.40
SIG 200117C00045000 C Jan 17, 2020 45.0 5.90 6.70
SIG 200117C00050000 C Jan 17, 2020 50.0 5.10 5.40
SIG 200117C00055000 C Jan 17, 2020 55.0 3.80 4.20
SIG 200117C00060000 C Jan 17, 2020 60.0 3.00 3.40
SIG 200117C00065000 C Jan 17, 2020 65.0 2.35 2.70
SIG 200117C00070000 C Jan 17, 2020 70.0 1.90 2.25
SIG 200117C00075000 C Jan 17, 2020 75.0 1.15 1.80
SIG 200117C00080000 C Jan 17, 2020 80.0 1.15 1.45
SIG 200117C00085000 C Jan 17, 2020 85.0 0.90 1.15
SIG 200117C00090000 C Jan 17, 2020 90.0 0.75 1.05
SIG 200117C00095000 C Jan 17, 2020 95.0 0.60 0.90
SIG 200117P00020000 P Jan 17, 2020 20.0 1.60 1.95
SIG 200117P00022500 P Jan 17, 2020 22.5 2.25 2.55
SIG 200117P00025000 P Jan 17, 2020 25.0 2.90 3.30
SIG 200117P00030000 P Jan 17, 2020 30.0 4.70 5.00
SIG 200117P00035000 P Jan 17, 2020 35.0 6.80 7.50
SIG 200117P00040000 P Jan 17, 2020 40.0 9.70 10.10
SIG 200117P00045000 P Jan 17, 2020 45.0 12.60 13.60
SIG 200117P00050000 P Jan 17, 2020 50.0 16.20 17.00
SIG 200117P00055000 P Jan 17, 2020 55.0 19.80 20.80
SIG 200117P00060000 P Jan 17, 2020 60.0 23.90 24.60
SIG 200117P00065000 P Jan 17, 2020 65.0 28.10 28.80
SIG 200117P00070000 P Jan 17, 2020 70.0 32.30 33.40
SIG 200117P00075000 P Jan 17, 2020 75.0 37.00 38.10
SIG 200117P00080000 P Jan 17, 2020 80.0 41.60 43.00
SIG 200117P00085000 P Jan 17, 2020 85.0 45.60 47.60
SIG 200117P00090000 P Jan 17, 2020 90.0 49.30 53.60
SIG 200117P00095000 P Jan 17, 2020 95.0 54.20 59.00
OPRA data is delayed 15 minutes.