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 (2016-10-07)Premium Content

Silica Holdings Inc (SLCA)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLCA 161216C00012000 C 12/16/16 12.0 41.10 44.00
SLCA 161216C00013000 C 12/16/16 13.0 40.00 43.00
SLCA 161216C00014000 C 12/16/16 14.0 39.10 42.00
SLCA 161216C00015000 C 12/16/16 15.0 38.00 41.00
SLCA 161216C00016000 C 12/16/16 16.0 36.90 40.00
SLCA 161216C00017000 C 12/16/16 17.0 36.30 39.00
SLCA 161216C00018000 C 12/16/16 18.0 35.30 38.00
SLCA 161216C00019000 C 12/16/16 19.0 34.00 37.00
SLCA 161216C00020000 C 12/16/16 20.0 33.20 36.00
SLCA 161216C00021000 C 12/16/16 21.0 32.40 34.90
SLCA 161216C00022000 C 12/16/16 22.0 31.20 34.00
SLCA 161216C00023000 C 12/16/16 23.0 30.40 32.90
SLCA 161216C00024000 C 12/16/16 24.0 29.20 32.00
SLCA 161216C00025000 C 12/16/16 25.0 28.20 31.00
SLCA 161216C00026000 C 12/16/16 26.0 27.30 30.00
SLCA 161216C00027000 C 12/16/16 27.0 26.20 29.00
SLCA 161216C00028000 C 12/16/16 28.0 25.30 27.90
SLCA 161216C00029000 C 12/16/16 29.0 24.30 27.00
SLCA 161216C00030000 C 12/16/16 30.0 23.30 25.90
SLCA 161216C00031000 C 12/16/16 31.0 22.30 25.00
SLCA 161216C00032000 C 12/16/16 32.0 21.30 24.00
SLCA 161216C00033000 C 12/16/16 33.0 20.40 23.00
SLCA 161216C00034000 C 12/16/16 34.0 19.30 21.90
SLCA 161216C00035000 C 12/16/16 35.0 18.30 21.00
SLCA 161216C00036000 C 12/16/16 36.0 17.30 19.90
SLCA 161216C00037000 C 12/16/16 37.0 16.10 19.00
SLCA 161216C00038000 C 12/16/16 38.0 15.10 18.00
SLCA 161216C00039000 C 12/16/16 39.0 14.40 16.90
SLCA 161216C00040000 C 12/16/16 40.0 13.40 15.90
SLCA 161216C00041000 C 12/16/16 41.0 12.30 14.90
SLCA 161216C00042000 C 12/16/16 42.0 11.30 14.00
SLCA 161216C00043000 C 12/16/16 43.0 10.40 13.00
SLCA 161216C00044000 C 12/16/16 44.0 9.40 12.00
SLCA 161216C00045000 C 12/16/16 45.0 8.50 9.10
SLCA 161216C00046000 C 12/16/16 46.0 7.50 9.80
SLCA 161216C00047000 C 12/16/16 47.0 6.50 7.90
SLCA 161216C00048000 C 12/16/16 48.0 5.50 7.80
SLCA 161216C00049000 C 12/16/16 49.0 4.60 5.10
SLCA 161216C00050000 C 12/16/16 50.0 3.60 4.20
SLCA 161216C00055000 C 12/16/16 55.0 0.65 0.80
SLCA 161216C00060000 C 12/16/16 60.0 0.00 0.25
SLCA 161216C00065000 C 12/16/16 65.0 0.00 0.80
SLCA 161216C00070000 C 12/16/16 70.0 0.00 0.80
SLCA 161216C00075000 C 12/16/16 75.0 0.00 0.80
SLCA 161216P00012000 P 12/16/16 12.0 0.00 0.80
SLCA 161216P00013000 P 12/16/16 13.0 0.00 0.50
SLCA 161216P00014000 P 12/16/16 14.0 0.00 0.40
SLCA 161216P00015000 P 12/16/16 15.0 0.00 0.50
SLCA 161216P00016000 P 12/16/16 16.0 0.00 0.50
SLCA 161216P00017000 P 12/16/16 17.0 0.00 0.80
SLCA 161216P00018000 P 12/16/16 18.0 0.00 0.40
SLCA 161216P00019000 P 12/16/16 19.0 0.00 0.50
SLCA 161216P00020000 P 12/16/16 20.0 0.00 0.25
SLCA 161216P00021000 P 12/16/16 21.0 0.00 0.80
SLCA 161216P00022000 P 12/16/16 22.0 0.00 0.80
SLCA 161216P00023000 P 12/16/16 23.0 0.00 0.80
SLCA 161216P00024000 P 12/16/16 24.0 0.00 0.80
SLCA 161216P00025000 P 12/16/16 25.0 0.00 0.15
SLCA 161216P00026000 P 12/16/16 26.0 0.00 0.80
SLCA 161216P00027000 P 12/16/16 27.0 0.00 0.80
SLCA 161216P00028000 P 12/16/16 28.0 0.00 0.80
SLCA 161216P00029000 P 12/16/16 29.0 0.00 0.30
SLCA 161216P00030000 P 12/16/16 30.0 0.00 0.10
SLCA 161216P00031000 P 12/16/16 31.0 0.00 0.80
SLCA 161216P00032000 P 12/16/16 32.0 0.00 0.50
SLCA 161216P00033000 P 12/16/16 33.0 0.00 0.30
SLCA 161216P00034000 P 12/16/16 34.0 0.00 0.80
SLCA 161216P00035000 P 12/16/16 35.0 0.00 0.50
SLCA 161216P00036000 P 12/16/16 36.0 0.00 0.80
SLCA 161216P00037000 P 12/16/16 37.0 0.00 0.80
SLCA 161216P00038000 P 12/16/16 38.0 0.00 0.80
SLCA 161216P00039000 P 12/16/16 39.0 0.00 0.80
SLCA 161216P00040000 P 12/16/16 40.0 0.00 0.50
SLCA 161216P00041000 P 12/16/16 41.0 0.00 0.80
SLCA 161216P00042000 P 12/16/16 42.0 0.00 0.10
SLCA 161216P00043000 P 12/16/16 43.0 0.00 0.80
SLCA 161216P00044000 P 12/16/16 44.0 0.00 0.80
SLCA 161216P00045000 P 12/16/16 45.0 0.05 0.75
SLCA 161216P00046000 P 12/16/16 46.0 0.00 0.40
SLCA 161216P00047000 P 12/16/16 47.0 0.05 0.80
SLCA 161216P00048000 P 12/16/16 48.0 0.05 0.55
SLCA 161216P00049000 P 12/16/16 49.0 0.05 0.25
SLCA 161216P00050000 P 12/16/16 50.0 0.20 0.35
SLCA 161216P00055000 P 12/16/16 55.0 1.90 2.10
SLCA 161216P00060000 P 12/16/16 60.0 5.40 6.70
SLCA 161216P00065000 P 12/16/16 65.0 9.00 11.70
SLCA 161216P00070000 P 12/16/16 70.0 14.10 16.70
SLCA 161216P00075000 P 12/16/16 75.0 19.00 21.70
SLCA 170120C00003000 C 01/20/17 3.0 50.10 53.00
SLCA 170120C00005000 C 01/20/17 5.0 47.80 50.90
SLCA 170120C00008000 C 01/20/17 8.0 44.60 48.00
SLCA 170120C00010000 C 01/20/17 10.0 43.20 46.00
SLCA 170120C00012000 C 01/20/17 12.0 40.70 43.90
SLCA 170120C00013000 C 01/20/17 13.0 40.40 42.90
SLCA 170120C00014000 C 01/20/17 14.0 39.30 41.90
SLCA 170120C00015000 C 01/20/17 15.0 38.30 41.00
SLCA 170120C00016000 C 01/20/17 16.0 37.40 39.80
SLCA 170120C00017000 C 01/20/17 17.0 36.40 38.90
SLCA 170120C00018000 C 01/20/17 18.0 35.20 38.00
SLCA 170120C00019000 C 01/20/17 19.0 34.40 36.90
SLCA 170120C00020000 C 01/20/17 20.0 33.40 36.00
SLCA 170120C00021000 C 01/20/17 21.0 31.80 34.90
SLCA 170120C00022000 C 01/20/17 22.0 31.20 34.00
SLCA 170120C00023000 C 01/20/17 23.0 30.40 32.90
SLCA 170120C00024000 C 01/20/17 24.0 29.20 31.90
SLCA 170120C00025000 C 01/20/17 25.0 28.30 31.00
SLCA 170120C00026000 C 01/20/17 26.0 26.90 30.00
SLCA 170120C00027000 C 01/20/17 27.0 26.00 29.00
SLCA 170120C00028000 C 01/20/17 28.0 25.40 28.00
SLCA 170120C00029000 C 01/20/17 29.0 23.90 27.00
SLCA 170120C00030000 C 01/20/17 30.0 23.30 25.90
SLCA 170120C00031000 C 01/20/17 31.0 22.00 25.00
SLCA 170120C00032000 C 01/20/17 32.0 21.20 24.00
SLCA 170120C00033000 C 01/20/17 33.0 20.30 23.00
SLCA 170120C00034000 C 01/20/17 34.0 19.00 22.00
SLCA 170120C00035000 C 01/20/17 35.0 18.30 21.00
SLCA 170120C00036000 C 01/20/17 36.0 17.10 19.90
SLCA 170120C00037000 C 01/20/17 37.0 16.40 19.00
SLCA 170120C00038000 C 01/20/17 38.0 15.40 18.00
SLCA 170120C00039000 C 01/20/17 39.0 14.50 17.20
SLCA 170120C00040000 C 01/20/17 40.0 13.50 15.00
SLCA 170120C00041000 C 01/20/17 41.0 12.30 15.20
SLCA 170120C00042000 C 01/20/17 42.0 11.60 14.10
SLCA 170120C00043000 C 01/20/17 43.0 10.80 13.10
SLCA 170120C00044000 C 01/20/17 44.0 9.90 12.30
SLCA 170120C00045000 C 01/20/17 45.0 9.00 11.60
SLCA 170120C00046000 C 01/20/17 46.0 8.10 10.50
SLCA 170120C00047000 C 01/20/17 47.0 7.30 9.80
SLCA 170120C00048000 C 01/20/17 48.0 6.60 8.50
SLCA 170120C00049000 C 01/20/17 49.0 5.80 8.40
SLCA 170120C00050000 C 01/20/17 50.0 5.20 5.50
SLCA 170120C00055000 C 01/20/17 55.0 2.30 2.45
SLCA 170120C00060000 C 01/20/17 60.0 0.80 0.95
SLCA 170120C00065000 C 01/20/17 65.0 0.20 0.65
SLCA 170120C00070000 C 01/20/17 70.0 0.00 0.85
SLCA 170120C00075000 C 01/20/17 75.0 0.00 0.80
SLCA 170120C00080000 C 01/20/17 80.0 0.00 0.80
SLCA 170120P00003000 P 01/20/17 3.0 0.00 0.80
SLCA 170120P00005000 P 01/20/17 5.0 0.00 0.80
SLCA 170120P00008000 P 01/20/17 8.0 0.00 0.20
SLCA 170120P00010000 P 01/20/17 10.0 0.00 0.50
SLCA 170120P00012000 P 01/20/17 12.0 0.00 0.50
SLCA 170120P00013000 P 01/20/17 13.0 0.00 0.40
SLCA 170120P00014000 P 01/20/17 14.0 0.00 0.80
SLCA 170120P00015000 P 01/20/17 15.0 0.00 0.40
SLCA 170120P00016000 P 01/20/17 16.0 0.00 0.80
SLCA 170120P00017000 P 01/20/17 17.0 0.00 0.80
SLCA 170120P00018000 P 01/20/17 18.0 0.00 0.50
SLCA 170120P00019000 P 01/20/17 19.0 0.00 0.80
SLCA 170120P00020000 P 01/20/17 20.0 0.00 0.80
SLCA 170120P00021000 P 01/20/17 21.0 0.00 0.80
SLCA 170120P00022000 P 01/20/17 22.0 0.00 0.80
SLCA 170120P00023000 P 01/20/17 23.0 0.00 0.80
SLCA 170120P00024000 P 01/20/17 24.0 0.00 0.80
SLCA 170120P00025000 P 01/20/17 25.0 0.00 0.25
SLCA 170120P00026000 P 01/20/17 26.0 0.00 0.80
SLCA 170120P00027000 P 01/20/17 27.0 0.00 0.80
SLCA 170120P00028000 P 01/20/17 28.0 0.00 0.80
SLCA 170120P00029000 P 01/20/17 29.0 0.00 0.85
SLCA 170120P00030000 P 01/20/17 30.0 0.00 0.80
SLCA 170120P00031000 P 01/20/17 31.0 0.00 0.50
SLCA 170120P00032000 P 01/20/17 32.0 0.00 0.85
SLCA 170120P00033000 P 01/20/17 33.0 0.00 0.85
SLCA 170120P00034000 P 01/20/17 34.0 0.00 0.30
SLCA 170120P00035000 P 01/20/17 35.0 0.10 0.45
SLCA 170120P00036000 P 01/20/17 36.0 0.00 0.90
SLCA 170120P00037000 P 01/20/17 37.0 0.00 0.90
SLCA 170120P00038000 P 01/20/17 38.0 0.00 0.95
SLCA 170120P00039000 P 01/20/17 39.0 0.10 0.50
SLCA 170120P00040000 P 01/20/17 40.0 0.05 0.50
SLCA 170120P00041000 P 01/20/17 41.0 0.10 0.75
SLCA 170120P00042000 P 01/20/17 42.0 0.10 0.55
SLCA 170120P00043000 P 01/20/17 43.0 0.15 0.60
SLCA 170120P00044000 P 01/20/17 44.0 0.20 0.65
SLCA 170120P00045000 P 01/20/17 45.0 0.45 0.65
SLCA 170120P00046000 P 01/20/17 46.0 0.55 0.85
SLCA 170120P00047000 P 01/20/17 47.0 0.80 1.00
SLCA 170120P00048000 P 01/20/17 48.0 1.00 1.15
SLCA 170120P00049000 P 01/20/17 49.0 1.20 1.40
SLCA 170120P00050000 P 01/20/17 50.0 1.45 1.65
SLCA 170120P00055000 P 01/20/17 55.0 3.40 3.70
SLCA 170120P00060000 P 01/20/17 60.0 5.80 7.40
SLCA 170120P00065000 P 01/20/17 65.0 9.40 11.90
SLCA 170120P00070000 P 01/20/17 70.0 14.10 16.70
SLCA 170120P00075000 P 01/20/17 75.0 19.10 21.70
SLCA 170120P00080000 P 01/20/17 80.0 24.10 26.80
SLCA 170317C00017000 C 03/17/17 17.0 36.00 38.90
SLCA 170317C00018000 C 03/17/17 18.0 35.00 38.00
SLCA 170317C00019000 C 03/17/17 19.0 33.90 37.00
SLCA 170317C00020000 C 03/17/17 20.0 32.70 36.00
SLCA 170317C00021000 C 03/17/17 21.0 31.50 35.00
SLCA 170317C00022000 C 03/17/17 22.0 31.00 34.00
SLCA 170317C00023000 C 03/17/17 23.0 30.10 32.90
SLCA 170317C00024000 C 03/17/17 24.0 28.80 31.90
SLCA 170317C00025000 C 03/17/17 25.0 28.00 31.00
SLCA 170317C00026000 C 03/17/17 26.0 27.30 29.90
SLCA 170317C00027000 C 03/17/17 27.0 26.10 28.90
SLCA 170317C00028000 C 03/17/17 28.0 25.10 28.00
SLCA 170317C00029000 C 03/17/17 29.0 24.10 26.80
SLCA 170317C00030000 C 03/17/17 30.0 23.20 26.00
SLCA 170317C00031000 C 03/17/17 31.0 22.20 24.90
SLCA 170317C00032000 C 03/17/17 32.0 21.40 24.00
SLCA 170317C00033000 C 03/17/17 33.0 20.40 23.20
SLCA 170317C00034000 C 03/17/17 34.0 19.40 22.20
SLCA 170317C00035000 C 03/17/17 35.0 18.40 21.20
SLCA 170317C00036000 C 03/17/17 36.0 17.90 20.10
SLCA 170317C00037000 C 03/17/17 37.0 16.60 19.40
SLCA 170317C00038000 C 03/17/17 38.0 16.10 18.40
SLCA 170317C00039000 C 03/17/17 39.0 14.90 17.60
SLCA 170317C00040000 C 03/17/17 40.0 14.30 16.60
SLCA 170317C00041000 C 03/17/17 41.0 13.50 15.80
SLCA 170317C00042000 C 03/17/17 42.0 12.40 15.00
SLCA 170317C00043000 C 03/17/17 43.0 12.00 14.20
SLCA 170317C00044000 C 03/17/17 44.0 11.20 13.40
SLCA 170317C00045000 C 03/17/17 45.0 10.40 12.50
SLCA 170317C00046000 C 03/17/17 46.0 9.70 11.90
SLCA 170317C00047000 C 03/17/17 47.0 8.90 10.10
SLCA 170317C00048000 C 03/17/17 48.0 8.30 8.80
SLCA 170317C00049000 C 03/17/17 49.0 7.70 8.20
SLCA 170317C00050000 C 03/17/17 50.0 7.00 7.60
SLCA 170317C00055000 C 03/17/17 55.0 4.30 5.00
SLCA 170317C00060000 C 03/17/17 60.0 2.50 3.10
SLCA 170317C00065000 C 03/17/17 65.0 1.35 1.80
SLCA 170317C00070000 C 03/17/17 70.0 0.50 1.30
SLCA 170317P00017000 P 03/17/17 17.0 0.00 1.00
SLCA 170317P00018000 P 03/17/17 18.0 0.00 1.00
SLCA 170317P00019000 P 03/17/17 19.0 0.00 1.00
SLCA 170317P00020000 P 03/17/17 20.0 0.00 0.35
SLCA 170317P00021000 P 03/17/17 21.0 0.00 1.00
SLCA 170317P00022000 P 03/17/17 22.0 0.00 0.50
SLCA 170317P00023000 P 03/17/17 23.0 0.00 1.05
SLCA 170317P00024000 P 03/17/17 24.0 0.00 1.05
SLCA 170317P00025000 P 03/17/17 25.0 0.00 0.50
SLCA 170317P00026000 P 03/17/17 26.0 0.00 1.10
SLCA 170317P00027000 P 03/17/17 27.0 0.00 1.10
SLCA 170317P00028000 P 03/17/17 28.0 0.00 1.15
SLCA 170317P00029000 P 03/17/17 29.0 0.00 1.15
SLCA 170317P00030000 P 03/17/17 30.0 0.00 1.20
SLCA 170317P00031000 P 03/17/17 31.0 0.05 1.25
SLCA 170317P00032000 P 03/17/17 32.0 0.05 1.30
SLCA 170317P00033000 P 03/17/17 33.0 0.10 1.35
SLCA 170317P00034000 P 03/17/17 34.0 0.15 1.35
SLCA 170317P00035000 P 03/17/17 35.0 0.20 1.25
SLCA 170317P00036000 P 03/17/17 36.0 0.30 1.50
SLCA 170317P00037000 P 03/17/17 37.0 0.35 1.60
SLCA 170317P00038000 P 03/17/17 38.0 0.50 1.50
SLCA 170317P00039000 P 03/17/17 39.0 0.60 1.65
SLCA 170317P00040000 P 03/17/17 40.0 0.70 1.20
SLCA 170317P00041000 P 03/17/17 41.0 0.75 1.95
SLCA 170317P00042000 P 03/17/17 42.0 1.20 1.50
SLCA 170317P00043000 P 03/17/17 43.0 1.35 1.80
SLCA 170317P00044000 P 03/17/17 44.0 1.70 1.90
SLCA 170317P00045000 P 03/17/17 45.0 1.80 2.20
SLCA 170317P00046000 P 03/17/17 46.0 2.10 2.40
SLCA 170317P00047000 P 03/17/17 47.0 2.35 2.65
SLCA 170317P00048000 P 03/17/17 48.0 2.65 2.95
SLCA 170317P00049000 P 03/17/17 49.0 2.95 3.40
SLCA 170317P00050000 P 03/17/17 50.0 3.40 3.70
SLCA 170317P00055000 P 03/17/17 55.0 5.80 6.10
SLCA 170317P00060000 P 03/17/17 60.0 8.80 9.20
SLCA 170317P00065000 P 03/17/17 65.0 11.00 13.10
SLCA 170317P00070000 P 03/17/17 70.0 15.10 17.70
SLCA 170616C00025000 C 06/16/17 25.0 28.30 31.00
SLCA 170616C00026000 C 06/16/17 26.0 27.20 30.20
SLCA 170616C00027000 C 06/16/17 27.0 26.40 29.20
SLCA 170616C00028000 C 06/16/17 28.0 25.00 28.20
SLCA 170616C00029000 C 06/16/17 29.0 24.60 27.20
SLCA 170616C00030000 C 06/16/17 30.0 23.60 26.40
SLCA 170616C00031000 C 06/16/17 31.0 22.60 25.40
SLCA 170616C00032000 C 06/16/17 32.0 21.80 24.60
SLCA 170616C00033000 C 06/16/17 33.0 21.30 23.60
SLCA 170616C00034000 C 06/16/17 34.0 20.40 22.80
SLCA 170616C00035000 C 06/16/17 35.0 19.60 21.80
SLCA 170616C00036000 C 06/16/17 36.0 18.80 21.00
SLCA 170616C00037000 C 06/16/17 37.0 17.80 20.20
SLCA 170616C00038000 C 06/16/17 38.0 17.10 19.40
SLCA 170616C00039000 C 06/16/17 39.0 16.20 18.60
SLCA 170616C00040000 C 06/16/17 40.0 15.40 17.80
SLCA 170616C00041000 C 06/16/17 41.0 14.60 17.00
SLCA 170616C00042000 C 06/16/17 42.0 13.90 16.40
SLCA 170616C00043000 C 06/16/17 43.0 13.40 14.80
SLCA 170616C00044000 C 06/16/17 44.0 12.70 14.60
SLCA 170616C00045000 C 06/16/17 45.0 12.00 14.20
SLCA 170616C00046000 C 06/16/17 46.0 11.40 13.60
SLCA 170616C00047000 C 06/16/17 47.0 10.70 11.60
SLCA 170616C00048000 C 06/16/17 48.0 10.20 11.00
SLCA 170616C00049000 C 06/16/17 49.0 9.50 10.30
SLCA 170616C00050000 C 06/16/17 50.0 9.00 9.90
SLCA 170616C00055000 C 06/16/17 55.0 6.40 7.40
SLCA 170616C00060000 C 06/16/17 60.0 4.40 4.80
SLCA 170616C00065000 C 06/16/17 65.0 2.65 3.90
SLCA 170616C00070000 C 06/16/17 70.0 1.85 2.95
SLCA 170616C00075000 C 06/16/17 75.0 1.00 2.15
SLCA 170616P00025000 P 06/16/17 25.0 0.15 0.70
SLCA 170616P00026000 P 06/16/17 26.0 0.20 1.70
SLCA 170616P00027000 P 06/16/17 27.0 0.25 1.80
SLCA 170616P00028000 P 06/16/17 28.0 0.35 1.85
SLCA 170616P00029000 P 06/16/17 29.0 0.40 1.90
SLCA 170616P00030000 P 06/16/17 30.0 0.50 2.00
SLCA 170616P00031000 P 06/16/17 31.0 0.55 2.05
SLCA 170616P00032000 P 06/16/17 32.0 0.70 2.05
SLCA 170616P00033000 P 06/16/17 33.0 0.75 2.20
SLCA 170616P00034000 P 06/16/17 34.0 0.85 2.30
SLCA 170616P00035000 P 06/16/17 35.0 0.95 2.40
SLCA 170616P00036000 P 06/16/17 36.0 1.05 2.60
SLCA 170616P00037000 P 06/16/17 37.0 1.15 2.75
SLCA 170616P00038000 P 06/16/17 38.0 1.40 2.10
SLCA 170616P00039000 P 06/16/17 39.0 1.55 2.25
SLCA 170616P00040000 P 06/16/17 40.0 1.65 2.50
SLCA 170616P00041000 P 06/16/17 41.0 2.45 2.70
SLCA 170616P00042000 P 06/16/17 42.0 2.55 3.00
SLCA 170616P00043000 P 06/16/17 43.0 2.70 3.30
SLCA 170616P00044000 P 06/16/17 44.0 3.20 3.50
SLCA 170616P00045000 P 06/16/17 45.0 3.50 3.80
SLCA 170616P00046000 P 06/16/17 46.0 3.80 4.20
SLCA 170616P00047000 P 06/16/17 47.0 4.20 4.50
SLCA 170616P00048000 P 06/16/17 48.0 4.50 4.90
SLCA 170616P00049000 P 06/16/17 49.0 4.90 5.60
SLCA 170616P00050000 P 06/16/17 50.0 5.30 5.60
SLCA 170616P00055000 P 06/16/17 55.0 7.80 8.20
SLCA 170616P00060000 P 06/16/17 60.0 10.70 11.40
SLCA 170616P00065000 P 06/16/17 65.0 12.50 14.70
SLCA 170616P00070000 P 06/16/17 70.0 16.50 18.60
SLCA 170616P00075000 P 06/16/17 75.0 20.90 23.10
SLCA 180119C00003000 C 01/19/18 3.0 49.90 52.90
SLCA 180119C00005000 C 01/19/18 5.0 47.60 51.00
SLCA 180119C00008000 C 01/19/18 8.0 44.60 48.00
SLCA 180119C00010000 C 01/19/18 10.0 43.10 46.00
SLCA 180119C00013000 C 01/19/18 13.0 39.90 43.20
SLCA 180119C00015000 C 01/19/18 15.0 37.90 41.40
SLCA 180119C00017000 C 01/19/18 17.0 36.20 39.40
SLCA 180119C00020000 C 01/19/18 20.0 33.50 36.80
SLCA 180119C00022000 C 01/19/18 22.0 31.80 35.00
SLCA 180119C00025000 C 01/19/18 25.0 28.50 31.70
SLCA 180119C00027000 C 01/19/18 27.0 27.50 30.80
SLCA 180119C00030000 C 01/19/18 30.0 24.20 28.20
SLCA 180119C00035000 C 01/19/18 35.0 21.10 24.30
SLCA 180119C00040000 C 01/19/18 40.0 17.50 20.70
SLCA 180119C00045000 C 01/19/18 45.0 14.30 17.60
SLCA 180119C00050000 C 01/19/18 50.0 12.10 13.00
SLCA 180119C00055000 C 01/19/18 55.0 9.30 12.20
SLCA 180119C00060000 C 01/19/18 60.0 7.60 8.80
SLCA 180119C00065000 C 01/19/18 65.0 6.00 7.90
SLCA 180119C00070000 C 01/19/18 70.0 4.10 6.80
SLCA 180119P00003000 P 01/19/18 3.0 0.00 1.95
SLCA 180119P00005000 P 01/19/18 5.0 0.00 2.00
SLCA 180119P00008000 P 01/19/18 8.0 0.00 1.00
SLCA 180119P00010000 P 01/19/18 10.0 0.00 1.30
SLCA 180119P00013000 P 01/19/18 13.0 0.00 2.25
SLCA 180119P00015000 P 01/19/18 15.0 0.05 2.35
SLCA 180119P00017000 P 01/19/18 17.0 0.10 2.45
SLCA 180119P00020000 P 01/19/18 20.0 0.35 2.70
SLCA 180119P00022000 P 01/19/18 22.0 0.50 2.85
SLCA 180119P00025000 P 01/19/18 25.0 0.85 1.95
SLCA 180119P00027000 P 01/19/18 27.0 1.10 3.50
SLCA 180119P00030000 P 01/19/18 30.0 1.50 3.80
SLCA 180119P00035000 P 01/19/18 35.0 2.45 3.60
SLCA 180119P00040000 P 01/19/18 40.0 4.50 4.80
SLCA 180119P00045000 P 01/19/18 45.0 5.20 6.90
SLCA 180119P00050000 P 01/19/18 50.0 8.30 9.00
SLCA 180119P00055000 P 01/19/18 55.0 9.40 11.70
SLCA 180119P00060000 P 01/19/18 60.0 12.00 14.60
SLCA 180119P00065000 P 01/19/18 65.0 15.30 17.90
SLCA 180119P00070000 P 01/19/18 70.0 18.90 21.30
SLCA 190118C00025000 C 01/18/19 25.0 30.50 33.20
SLCA 190118C00028000 C 01/18/19 28.0 27.80 31.50
SLCA 190118C00030000 C 01/18/19 30.0 25.90 29.40
SLCA 190118C00033000 C 01/18/19 33.0 24.40 28.20
SLCA 190118C00035000 C 01/18/19 35.0 23.70 27.00
SLCA 190118C00038000 C 01/18/19 38.0 21.70 24.90
SLCA 190118C00040000 C 01/18/19 40.0 20.50 23.00
SLCA 190118C00043000 C 01/18/19 43.0 18.90 21.30
SLCA 190118C00045000 C 01/18/19 45.0 17.70 20.80
SLCA 190118C00047000 C 01/18/19 47.0 16.50 19.80
SLCA 190118C00050000 C 01/18/19 50.0 15.20 18.00
SLCA 190118C00055000 C 01/18/19 55.0 12.90 15.80
SLCA 190118C00060000 C 01/18/19 60.0 10.90 13.70
SLCA 190118C00065000 C 01/18/19 65.0 9.60 13.00
SLCA 190118C00070000 C 01/18/19 70.0 8.00 10.80
SLCA 190118P00025000 P 01/18/19 25.0 1.90 5.00
SLCA 190118P00028000 P 01/18/19 28.0 2.85 5.60
SLCA 190118P00030000 P 01/18/19 30.0 3.10 4.60
SLCA 190118P00033000 P 01/18/19 33.0 3.80 5.70
SLCA 190118P00035000 P 01/18/19 35.0 4.40 6.40
SLCA 190118P00038000 P 01/18/19 38.0 5.30 7.50
SLCA 190118P00040000 P 01/18/19 40.0 6.00 8.30
SLCA 190118P00043000 P 01/18/19 43.0 7.20 9.60
SLCA 190118P00045000 P 01/18/19 45.0 7.90 10.10
SLCA 190118P00047000 P 01/18/19 47.0 8.70 11.00
SLCA 190118P00050000 P 01/18/19 50.0 10.10 13.10
SLCA 190118P00055000 P 01/18/19 55.0 12.90 15.80
SLCA 190118P00060000 P 01/18/19 60.0 16.00 18.80
SLCA 190118P00065000 P 01/18/19 65.0 19.40 22.00
SLCA 190118P00070000 P 01/18/19 70.0 22.10 25.90

OPRA data is delayed 15 minutes.