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 (2015-07-10)Premium Content

Silica Holdings Inc (SLCA)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLCA 150821C00015000 C 08/21/15 15.0 7.30 8.30
SLCA 150821C00016000 C 08/21/15 16.0 6.40 7.30
SLCA 150821C00017000 C 08/21/15 17.0 5.40 6.40
SLCA 150821C00018000 C 08/21/15 18.0 4.40 5.40
SLCA 150821C00019000 C 08/21/15 19.0 3.60 4.40
SLCA 150821C00020000 C 08/21/15 20.0 2.80 3.40
SLCA 150821C00021000 C 08/21/15 21.0 2.05 2.65
SLCA 150821C00022000 C 08/21/15 22.0 1.45 1.70
SLCA 150821C00023000 C 08/21/15 23.0 0.95 1.20
SLCA 150821C00024000 C 08/21/15 24.0 0.65 0.85
SLCA 150821C00025000 C 08/21/15 25.0 0.35 0.55
SLCA 150821C00026000 C 08/21/15 26.0 0.20 0.35
SLCA 150821C00027000 C 08/21/15 27.0 0.10 0.30
SLCA 150821C00028000 C 08/21/15 28.0 0.05 0.35
SLCA 150821C00029000 C 08/21/15 29.0 0.00 0.30
SLCA 150821C00030000 C 08/21/15 30.0 0.00 0.30
SLCA 150821C00031000 C 08/21/15 31.0 0.00 0.15
SLCA 150821C00032000 C 08/21/15 32.0 0.00 0.20
SLCA 150821C00033000 C 08/21/15 33.0 0.00 0.20
SLCA 150821C00034000 C 08/21/15 34.0 0.00 0.15
SLCA 150821C00035000 C 08/21/15 35.0 0.00 0.10
SLCA 150821C00036000 C 08/21/15 36.0 0.00 0.15
SLCA 150821C00037000 C 08/21/15 37.0 0.00 0.15
SLCA 150821C00038000 C 08/21/15 38.0 0.00 0.15
SLCA 150821C00039000 C 08/21/15 39.0 0.00 0.15
SLCA 150821P00015000 P 08/21/15 15.0 0.00 0.10
SLCA 150821P00016000 P 08/21/15 16.0 0.00 0.25
SLCA 150821P00017000 P 08/21/15 17.0 0.00 0.25
SLCA 150821P00018000 P 08/21/15 18.0 0.00 0.30
SLCA 150821P00019000 P 08/21/15 19.0 0.00 0.35
SLCA 150821P00020000 P 08/21/15 20.0 0.45 0.50
SLCA 150821P00021000 P 08/21/15 21.0 0.45 0.80
SLCA 150821P00022000 P 08/21/15 22.0 0.90 1.15
SLCA 150821P00023000 P 08/21/15 23.0 1.40 1.65
SLCA 150821P00024000 P 08/21/15 24.0 2.10 2.30
SLCA 150821P00025000 P 08/21/15 25.0 2.70 3.10
SLCA 150821P00026000 P 08/21/15 26.0 3.70 3.90
SLCA 150821P00027000 P 08/21/15 27.0 4.50 4.80
SLCA 150821P00028000 P 08/21/15 28.0 5.50 5.80
SLCA 150821P00029000 P 08/21/15 29.0 6.20 6.70
SLCA 150821P00030000 P 08/21/15 30.0 7.20 7.70
SLCA 150821P00031000 P 08/21/15 31.0 8.10 8.90
SLCA 150821P00032000 P 08/21/15 32.0 9.10 9.70
SLCA 150821P00033000 P 08/21/15 33.0 10.10 10.70
SLCA 150821P00034000 P 08/21/15 34.0 11.10 11.70
SLCA 150821P00035000 P 08/21/15 35.0 12.10 12.70
SLCA 150821P00036000 P 08/21/15 36.0 13.10 13.70
SLCA 150821P00037000 P 08/21/15 37.0 14.10 14.70
SLCA 150821P00038000 P 08/21/15 38.0 15.10 15.70
SLCA 150821P00039000 P 08/21/15 39.0 16.10 16.70
SLCA 150918C00013000 C 09/18/15 13.0 9.30 10.30
SLCA 150918C00014000 C 09/18/15 14.0 8.40 9.30
SLCA 150918C00015000 C 09/18/15 15.0 7.40 8.40
SLCA 150918C00016000 C 09/18/15 16.0 6.50 7.40
SLCA 150918C00017000 C 09/18/15 17.0 5.40 6.50
SLCA 150918C00018000 C 09/18/15 18.0 4.70 5.70
SLCA 150918C00019000 C 09/18/15 19.0 3.90 4.50
SLCA 150918C00020000 C 09/18/15 20.0 3.10 3.80
SLCA 150918C00021000 C 09/18/15 21.0 2.50 3.10
SLCA 150918C00022000 C 09/18/15 22.0 1.95 2.30
SLCA 150918C00023000 C 09/18/15 23.0 1.55 1.80
SLCA 150918C00024000 C 09/18/15 24.0 1.10 1.40
SLCA 150918C00025000 C 09/18/15 25.0 0.80 1.10
SLCA 150918C00026000 C 09/18/15 26.0 0.55 0.75
SLCA 150918C00027000 C 09/18/15 27.0 0.40 0.70
SLCA 150918C00028000 C 09/18/15 28.0 0.25 0.60
SLCA 150918C00029000 C 09/18/15 29.0 0.15 0.45
SLCA 150918C00030000 C 09/18/15 30.0 0.10 0.40
SLCA 150918C00031000 C 09/18/15 31.0 0.05 0.50
SLCA 150918C00032000 C 09/18/15 32.0 0.05 0.20
SLCA 150918C00033000 C 09/18/15 33.0 0.00 0.30
SLCA 150918C00034000 C 09/18/15 34.0 0.00 0.30
SLCA 150918C00035000 C 09/18/15 35.0 0.05 0.25
SLCA 150918C00036000 C 09/18/15 36.0 0.00 0.25
SLCA 150918C00037000 C 09/18/15 37.0 0.00 0.25
SLCA 150918C00038000 C 09/18/15 38.0 0.00 0.25
SLCA 150918C00039000 C 09/18/15 39.0 0.00 0.20
SLCA 150918C00040000 C 09/18/15 40.0 0.00 0.20
SLCA 150918C00041000 C 09/18/15 41.0 0.00 0.15
SLCA 150918C00042000 C 09/18/15 42.0 0.00 0.15
SLCA 150918C00043000 C 09/18/15 43.0 0.00 0.15
SLCA 150918C00044000 C 09/18/15 44.0 0.00 0.15
SLCA 150918C00045000 C 09/18/15 45.0 0.00 0.15
SLCA 150918C00046000 C 09/18/15 46.0 0.00 0.15
SLCA 150918C00047000 C 09/18/15 47.0 0.00 0.15
SLCA 150918C00048000 C 09/18/15 48.0 0.00 0.15
SLCA 150918C00049000 C 09/18/15 49.0 0.00 0.15
SLCA 150918C00050000 C 09/18/15 50.0 0.00 0.15
SLCA 150918C00055000 C 09/18/15 55.0 0.00 0.15
SLCA 150918P00013000 P 09/18/15 13.0 0.00 0.25
SLCA 150918P00014000 P 09/18/15 14.0 0.00 0.30
SLCA 150918P00015000 P 09/18/15 15.0 0.00 0.30
SLCA 150918P00016000 P 09/18/15 16.0 0.00 0.35
SLCA 150918P00017000 P 09/18/15 17.0 0.05 0.45
SLCA 150918P00018000 P 09/18/15 18.0 0.25 0.55
SLCA 150918P00019000 P 09/18/15 19.0 0.60 0.70
SLCA 150918P00020000 P 09/18/15 20.0 0.70 1.00
SLCA 150918P00021000 P 09/18/15 21.0 1.05 1.35
SLCA 150918P00022000 P 09/18/15 22.0 1.45 1.80
SLCA 150918P00023000 P 09/18/15 23.0 2.10 2.35
SLCA 150918P00024000 P 09/18/15 24.0 2.65 2.95
SLCA 150918P00025000 P 09/18/15 25.0 3.30 3.70
SLCA 150918P00026000 P 09/18/15 26.0 4.10 4.50
SLCA 150918P00027000 P 09/18/15 27.0 4.90 5.30
SLCA 150918P00028000 P 09/18/15 28.0 5.60 6.20
SLCA 150918P00029000 P 09/18/15 29.0 6.50 7.10
SLCA 150918P00030000 P 09/18/15 30.0 7.50 8.00
SLCA 150918P00031000 P 09/18/15 31.0 8.40 9.00
SLCA 150918P00032000 P 09/18/15 32.0 9.40 9.90
SLCA 150918P00033000 P 09/18/15 33.0 10.40 10.90
SLCA 150918P00034000 P 09/18/15 34.0 11.40 11.90
SLCA 150918P00035000 P 09/18/15 35.0 12.40 12.90
SLCA 150918P00036000 P 09/18/15 36.0 13.30 13.90
SLCA 150918P00037000 P 09/18/15 37.0 14.30 14.90
SLCA 150918P00038000 P 09/18/15 38.0 15.30 15.90
SLCA 150918P00039000 P 09/18/15 39.0 16.30 17.00
SLCA 150918P00040000 P 09/18/15 40.0 17.30 18.00
SLCA 150918P00041000 P 09/18/15 41.0 18.30 19.00
SLCA 150918P00042000 P 09/18/15 42.0 19.30 20.00
SLCA 150918P00043000 P 09/18/15 43.0 20.30 21.00
SLCA 150918P00044000 P 09/18/15 44.0 21.30 21.90
SLCA 150918P00045000 P 09/18/15 45.0 22.30 22.90
SLCA 150918P00046000 P 09/18/15 46.0 23.30 23.90
SLCA 150918P00047000 P 09/18/15 47.0 24.30 24.90
SLCA 150918P00048000 P 09/18/15 48.0 25.30 25.90
SLCA 150918P00049000 P 09/18/15 49.0 26.30 26.90
SLCA 150918P00050000 P 09/18/15 50.0 27.30 27.90
SLCA 150918P00055000 P 09/18/15 55.0 32.30 32.90
SLCA 151218C00011000 C 12/18/15 11.0 11.30 13.60
SLCA 151218C00012000 C 12/18/15 12.0 10.40 12.60
SLCA 151218C00013000 C 12/18/15 13.0 9.40 11.70
SLCA 151218C00014000 C 12/18/15 14.0 8.30 10.80
SLCA 151218C00015000 C 12/18/15 15.0 7.60 9.90
SLCA 151218C00016000 C 12/18/15 16.0 6.80 9.10
SLCA 151218C00017000 C 12/18/15 17.0 6.00 8.30
SLCA 151218C00018000 C 12/18/15 18.0 5.30 6.20
SLCA 151218C00019000 C 12/18/15 19.0 4.50 5.50
SLCA 151218C00020000 C 12/18/15 20.0 4.00 4.70
SLCA 151218C00021000 C 12/18/15 21.0 3.50 3.80
SLCA 151218C00022000 C 12/18/15 22.0 3.00 3.30
SLCA 151218C00023000 C 12/18/15 23.0 2.50 2.80
SLCA 151218C00024000 C 12/18/15 24.0 2.15 2.40
SLCA 151218C00025000 C 12/18/15 25.0 1.75 2.05
SLCA 151218C00026000 C 12/18/15 26.0 1.50 1.75
SLCA 151218C00027000 C 12/18/15 27.0 1.20 1.50
SLCA 151218C00028000 C 12/18/15 28.0 0.95 1.25
SLCA 151218C00029000 C 12/18/15 29.0 0.85 1.05
SLCA 151218C00030000 C 12/18/15 30.0 0.60 1.10
SLCA 151218C00031000 C 12/18/15 31.0 0.55 1.15
SLCA 151218C00032000 C 12/18/15 32.0 0.40 0.95
SLCA 151218C00033000 C 12/18/15 33.0 0.40 0.80
SLCA 151218C00034000 C 12/18/15 34.0 0.30 0.70
SLCA 151218C00035000 C 12/18/15 35.0 0.25 0.55
SLCA 151218C00036000 C 12/18/15 36.0 0.15 0.55
SLCA 151218C00037000 C 12/18/15 37.0 0.15 0.55
SLCA 151218C00038000 C 12/18/15 38.0 0.15 0.50
SLCA 151218C00039000 C 12/18/15 39.0 0.05 0.45
SLCA 151218C00040000 C 12/18/15 40.0 0.00 0.45
SLCA 151218C00041000 C 12/18/15 41.0 0.00 0.40
SLCA 151218C00042000 C 12/18/15 42.0 0.00 0.40
SLCA 151218C00043000 C 12/18/15 43.0 0.00 0.40
SLCA 151218C00044000 C 12/18/15 44.0 0.00 0.35
SLCA 151218C00045000 C 12/18/15 45.0 0.00 0.35
SLCA 151218C00046000 C 12/18/15 46.0 0.00 0.35
SLCA 151218C00047000 C 12/18/15 47.0 0.00 0.35
SLCA 151218C00048000 C 12/18/15 48.0 0.00 0.35
SLCA 151218C00049000 C 12/18/15 49.0 0.00 0.35
SLCA 151218C00050000 C 12/18/15 50.0 0.00 0.30
SLCA 151218C00055000 C 12/18/15 55.0 0.00 0.25
SLCA 151218P00011000 P 12/18/15 11.0 0.00 0.45
SLCA 151218P00012000 P 12/18/15 12.0 0.05 0.50
SLCA 151218P00013000 P 12/18/15 13.0 0.10 0.50
SLCA 151218P00014000 P 12/18/15 14.0 0.20 0.65
SLCA 151218P00015000 P 12/18/15 15.0 0.35 0.75
SLCA 151218P00016000 P 12/18/15 16.0 0.55 0.90
SLCA 151218P00017000 P 12/18/15 17.0 0.75 1.10
SLCA 151218P00018000 P 12/18/15 18.0 0.95 1.40
SLCA 151218P00019000 P 12/18/15 19.0 1.30 1.70
SLCA 151218P00020000 P 12/18/15 20.0 1.65 2.10
SLCA 151218P00021000 P 12/18/15 21.0 2.05 2.55
SLCA 151218P00022000 P 12/18/15 22.0 2.55 3.10
SLCA 151218P00023000 P 12/18/15 23.0 3.10 3.70
SLCA 151218P00024000 P 12/18/15 24.0 3.70 4.30
SLCA 151218P00025000 P 12/18/15 25.0 4.40 5.00
SLCA 151218P00026000 P 12/18/15 26.0 5.10 5.70
SLCA 151218P00027000 P 12/18/15 27.0 5.80 6.40
SLCA 151218P00028000 P 12/18/15 28.0 6.60 7.20
SLCA 151218P00029000 P 12/18/15 29.0 7.50 8.00
SLCA 151218P00030000 P 12/18/15 30.0 8.30 8.90
SLCA 151218P00031000 P 12/18/15 31.0 8.90 9.80
SLCA 151218P00032000 P 12/18/15 32.0 9.50 10.60
SLCA 151218P00033000 P 12/18/15 33.0 10.40 11.60
SLCA 151218P00034000 P 12/18/15 34.0 11.30 12.50
SLCA 151218P00035000 P 12/18/15 35.0 12.20 13.40
SLCA 151218P00036000 P 12/18/15 36.0 13.20 14.40
SLCA 151218P00037000 P 12/18/15 37.0 14.20 15.30
SLCA 151218P00038000 P 12/18/15 38.0 15.10 16.30
SLCA 151218P00039000 P 12/18/15 39.0 16.10 17.30
SLCA 151218P00040000 P 12/18/15 40.0 17.10 18.40
SLCA 151218P00041000 P 12/18/15 41.0 18.10 19.20
SLCA 151218P00042000 P 12/18/15 42.0 19.10 20.20
SLCA 151218P00043000 P 12/18/15 43.0 20.00 21.20
SLCA 151218P00044000 P 12/18/15 44.0 21.00 22.20
SLCA 151218P00045000 P 12/18/15 45.0 22.00 23.20
SLCA 151218P00046000 P 12/18/15 46.0 23.00 24.20
SLCA 151218P00047000 P 12/18/15 47.0 24.00 25.20
SLCA 151218P00048000 P 12/18/15 48.0 25.00 26.20
SLCA 151218P00049000 P 12/18/15 49.0 26.00 27.20
SLCA 151218P00050000 P 12/18/15 50.0 27.00 28.30
SLCA 151218P00055000 P 12/18/15 55.0 32.00 33.10
SLCA 160115C00011000 C 01/15/16 11.0 11.30 12.90
SLCA 160115C00012000 C 01/15/16 12.0 10.40 11.90
SLCA 160115C00013000 C 01/15/16 13.0 9.40 11.00
SLCA 160115C00014000 C 01/15/16 14.0 8.10 10.10
SLCA 160115C00015000 C 01/15/16 15.0 7.70 9.30
SLCA 160115C00016000 C 01/15/16 16.0 6.90 8.40
SLCA 160115C00017500 C 01/15/16 17.5 5.70 6.40
SLCA 160115C00019000 C 01/15/16 19.0 4.70 5.40
SLCA 160115C00020000 C 01/15/16 20.0 4.10 4.80
SLCA 160115C00021000 C 01/15/16 21.0 3.60 4.00
SLCA 160115C00022500 C 01/15/16 22.5 2.85 3.30
SLCA 160115C00024000 C 01/15/16 24.0 2.30 2.65
SLCA 160115C00025000 C 01/15/16 25.0 1.95 2.30
SLCA 160115C00026000 C 01/15/16 26.0 1.70 2.00
SLCA 160115C00027000 C 01/15/16 27.0 1.35 1.75
SLCA 160115C00028000 C 01/15/16 28.0 1.05 1.50
SLCA 160115C00029000 C 01/15/16 29.0 1.00 1.30
SLCA 160115C00030000 C 01/15/16 30.0 0.80 1.10
SLCA 160115C00031000 C 01/15/16 31.0 0.70 1.00
SLCA 160115C00032000 C 01/15/16 32.0 0.60 0.90
SLCA 160115C00033000 C 01/15/16 33.0 0.40 0.85
SLCA 160115C00034000 C 01/15/16 34.0 0.35 0.70
SLCA 160115C00035000 C 01/15/16 35.0 0.35 0.55
SLCA 160115C00036000 C 01/15/16 36.0 0.25 0.60
SLCA 160115C00037000 C 01/15/16 37.0 0.15 0.55
SLCA 160115C00038000 C 01/15/16 38.0 0.00 0.55
SLCA 160115C00039000 C 01/15/16 39.0 0.10 0.35
SLCA 160115C00040000 C 01/15/16 40.0 0.05 0.45
SLCA 160115C00041000 C 01/15/16 41.0 0.05 0.45
SLCA 160115C00042000 C 01/15/16 42.0 0.00 0.45
SLCA 160115C00043000 C 01/15/16 43.0 0.00 0.40
SLCA 160115C00044000 C 01/15/16 44.0 0.00 0.40
SLCA 160115C00045000 C 01/15/16 45.0 0.00 0.40
SLCA 160115C00046000 C 01/15/16 46.0 0.00 0.40
SLCA 160115C00047000 C 01/15/16 47.0 0.00 0.40
SLCA 160115C00048000 C 01/15/16 48.0 0.00 0.35
SLCA 160115C00049000 C 01/15/16 49.0 0.00 0.35
SLCA 160115C00050000 C 01/15/16 50.0 0.00 0.35
SLCA 160115C00055000 C 01/15/16 55.0 0.00 0.30
SLCA 160115C00060000 C 01/15/16 60.0 0.00 0.20
SLCA 160115C00065000 C 01/15/16 65.0 0.00 0.05
SLCA 160115C00070000 C 01/15/16 70.0 0.00 0.15
SLCA 160115C00075000 C 01/15/16 75.0 0.00 0.15
SLCA 160115C00080000 C 01/15/16 80.0 0.00 0.10
SLCA 160115C00085000 C 01/15/16 85.0 0.00 0.15
SLCA 160115C00090000 C 01/15/16 90.0 0.00 0.15
SLCA 160115C00095000 C 01/15/16 95.0 0.00 0.15
SLCA 160115C00100000 C 01/15/16 100.0 0.00 0.15
SLCA 160115C00105000 C 01/15/16 105.0 0.00 0.15
SLCA 160115P00011000 P 01/15/16 11.0 0.00 0.55
SLCA 160115P00012000 P 01/15/16 12.0 0.10 0.50
SLCA 160115P00013000 P 01/15/16 13.0 0.20 0.60
SLCA 160115P00014000 P 01/15/16 14.0 0.25 0.70
SLCA 160115P00015000 P 01/15/16 15.0 0.40 0.85
SLCA 160115P00016000 P 01/15/16 16.0 0.65 1.00
SLCA 160115P00017500 P 01/15/16 17.5 0.95 1.40
SLCA 160115P00019000 P 01/15/16 19.0 1.40 1.90
SLCA 160115P00020000 P 01/15/16 20.0 1.80 2.35
SLCA 160115P00021000 P 01/15/16 21.0 2.25 2.80
SLCA 160115P00022500 P 01/15/16 22.5 3.00 3.60
SLCA 160115P00024000 P 01/15/16 24.0 3.90 4.50
SLCA 160115P00025000 P 01/15/16 25.0 4.60 5.20
SLCA 160115P00026000 P 01/15/16 26.0 5.30 5.90
SLCA 160115P00027000 P 01/15/16 27.0 6.00 6.60
SLCA 160115P00028000 P 01/15/16 28.0 6.80 7.40
SLCA 160115P00029000 P 01/15/16 29.0 7.60 8.20
SLCA 160115P00030000 P 01/15/16 30.0 8.40 9.10
SLCA 160115P00031000 P 01/15/16 31.0 9.20 9.90
SLCA 160115P00032000 P 01/15/16 32.0 9.60 10.80
SLCA 160115P00033000 P 01/15/16 33.0 10.50 11.70
SLCA 160115P00034000 P 01/15/16 34.0 11.00 12.60
SLCA 160115P00035000 P 01/15/16 35.0 12.00 13.50
SLCA 160115P00036000 P 01/15/16 36.0 12.90 14.50
SLCA 160115P00037000 P 01/15/16 37.0 13.90 15.50
SLCA 160115P00038000 P 01/15/16 38.0 14.80 16.60
SLCA 160115P00039000 P 01/15/16 39.0 15.80 17.40
SLCA 160115P00040000 P 01/15/16 40.0 16.80 18.60
SLCA 160115P00041000 P 01/15/16 41.0 17.80 19.50
SLCA 160115P00042000 P 01/15/16 42.0 18.80 20.40
SLCA 160115P00043000 P 01/15/16 43.0 19.70 21.50
SLCA 160115P00044000 P 01/15/16 44.0 20.70 22.30
SLCA 160115P00045000 P 01/15/16 45.0 21.70 23.30
SLCA 160115P00046000 P 01/15/16 46.0 22.70 24.20
SLCA 160115P00047000 P 01/15/16 47.0 23.70 25.20
SLCA 160115P00048000 P 01/15/16 48.0 24.70 26.30
SLCA 160115P00049000 P 01/15/16 49.0 25.70 27.20
SLCA 160115P00050000 P 01/15/16 50.0 26.70 28.30
SLCA 160115P00055000 P 01/15/16 55.0 31.70 33.40
SLCA 160115P00060000 P 01/15/16 60.0 36.70 38.30
SLCA 160115P00065000 P 01/15/16 65.0 41.70 43.40
SLCA 160115P00070000 P 01/15/16 70.0 46.70 48.10
SLCA 160115P00075000 P 01/15/16 75.0 51.70 53.40
SLCA 160115P00080000 P 01/15/16 80.0 56.70 58.30
SLCA 160115P00085000 P 01/15/16 85.0 61.70 63.20
SLCA 160115P00090000 P 01/15/16 90.0 66.70 68.10
SLCA 160115P00095000 P 01/15/16 95.0 71.70 73.20
SLCA 160115P00100000 P 01/15/16 100.0 76.70 78.20
SLCA 160115P00105000 P 01/15/16 105.0 81.70 83.10
SLCA 160318C00011000 C 03/18/16 11.0 11.40 13.80
SLCA 160318C00012000 C 03/18/16 12.0 10.40 12.80
SLCA 160318C00013000 C 03/18/16 13.0 9.50 11.90
SLCA 160318C00014000 C 03/18/16 14.0 8.70 11.00
SLCA 160318C00015000 C 03/18/16 15.0 7.90 10.10
SLCA 160318C00016000 C 03/18/16 16.0 7.10 9.30
SLCA 160318C00017000 C 03/18/16 17.0 6.40 8.50
SLCA 160318C00018000 C 03/18/16 18.0 5.70 7.80
SLCA 160318C00019000 C 03/18/16 19.0 5.10 7.10
SLCA 160318C00020000 C 03/18/16 20.0 4.60 5.80
SLCA 160318C00021000 C 03/18/16 21.0 4.00 4.50
SLCA 160318C00022000 C 03/18/16 22.0 3.60 4.00
SLCA 160318C00023000 C 03/18/16 23.0 3.00 3.60
SLCA 160318C00024000 C 03/18/16 24.0 2.75 3.20
SLCA 160318C00025000 C 03/18/16 25.0 2.30 2.80
SLCA 160318C00026000 C 03/18/16 26.0 2.10 2.50
SLCA 160318C00027000 C 03/18/16 27.0 1.80 2.20
SLCA 160318C00028000 C 03/18/16 28.0 1.45 1.95
SLCA 160318C00029000 C 03/18/16 29.0 1.35 1.70
SLCA 160318C00030000 C 03/18/16 30.0 1.15 1.60
SLCA 160318C00031000 C 03/18/16 31.0 0.90 1.60
SLCA 160318C00032000 C 03/18/16 32.0 0.85 1.60
SLCA 160318C00033000 C 03/18/16 33.0 0.70 1.45
SLCA 160318C00034000 C 03/18/16 34.0 0.60 1.25
SLCA 160318C00035000 C 03/18/16 35.0 0.60 1.15
SLCA 160318P00011000 P 03/18/16 11.0 0.20 0.75
SLCA 160318P00012000 P 03/18/16 12.0 0.30 0.85
SLCA 160318P00013000 P 03/18/16 13.0 0.40 1.00
SLCA 160318P00014000 P 03/18/16 14.0 0.50 1.10
SLCA 160318P00015000 P 03/18/16 15.0 0.70 1.15
SLCA 160318P00016000 P 03/18/16 16.0 0.90 1.45
SLCA 160318P00017000 P 03/18/16 17.0 1.35 1.70
SLCA 160318P00018000 P 03/18/16 18.0 1.45 2.00
SLCA 160318P00019000 P 03/18/16 19.0 1.80 2.40
SLCA 160318P00020000 P 03/18/16 20.0 2.20 2.85
SLCA 160318P00021000 P 03/18/16 21.0 2.65 3.40
SLCA 160318P00022000 P 03/18/16 22.0 3.10 3.90
SLCA 160318P00023000 P 03/18/16 23.0 3.70 4.50
SLCA 160318P00024000 P 03/18/16 24.0 4.30 5.10
SLCA 160318P00025000 P 03/18/16 25.0 5.00 5.80
SLCA 160318P00026000 P 03/18/16 26.0 5.70 6.50
SLCA 160318P00027000 P 03/18/16 27.0 6.10 7.20
SLCA 160318P00028000 P 03/18/16 28.0 6.40 8.00
SLCA 160318P00029000 P 03/18/16 29.0 7.20 8.70
SLCA 160318P00030000 P 03/18/16 30.0 8.50 9.60
SLCA 160318P00031000 P 03/18/16 31.0 8.50 10.40
SLCA 160318P00032000 P 03/18/16 32.0 9.30 11.30
SLCA 160318P00033000 P 03/18/16 33.0 10.10 12.10
SLCA 160318P00034000 P 03/18/16 34.0 11.00 13.00
SLCA 160318P00035000 P 03/18/16 35.0 11.80 13.90
SLCA 170120C00013000 C 01/20/17 13.0 9.90 12.80
SLCA 170120C00015000 C 01/20/17 15.0 8.60 11.40
SLCA 170120C00018000 C 01/20/17 18.0 6.80 9.10
SLCA 170120C00020000 C 01/20/17 20.0 5.90 6.80
SLCA 170120C00023000 C 01/20/17 23.0 4.50 6.40
SLCA 170120C00025000 C 01/20/17 25.0 3.90 5.00
SLCA 170120C00028000 C 01/20/17 28.0 3.10 4.80
SLCA 170120C00030000 C 01/20/17 30.0 2.60 4.20
SLCA 170120C00033000 C 01/20/17 33.0 1.95 3.50
SLCA 170120C00035000 C 01/20/17 35.0 1.65 3.20
SLCA 170120C00038000 C 01/20/17 38.0 1.30 1.85
SLCA 170120C00040000 C 01/20/17 40.0 1.10 1.75
SLCA 170120C00042000 C 01/20/17 42.0 0.85 1.90
SLCA 170120C00045000 C 01/20/17 45.0 0.55 1.65
SLCA 170120C00047000 C 01/20/17 47.0 0.45 1.55
SLCA 170120C00050000 C 01/20/17 50.0 0.25 1.25
SLCA 170120C00055000 C 01/20/17 55.0 0.10 1.20
SLCA 170120C00060000 C 01/20/17 60.0 0.00 1.00
SLCA 170120C00065000 C 01/20/17 65.0 0.00 0.90
SLCA 170120P00013000 P 01/20/17 13.0 1.50 1.90
SLCA 170120P00015000 P 01/20/17 15.0 1.70 2.50
SLCA 170120P00018000 P 01/20/17 18.0 2.75 3.90
SLCA 170120P00020000 P 01/20/17 20.0 3.60 4.80
SLCA 170120P00023000 P 01/20/17 23.0 5.20 6.60
SLCA 170120P00025000 P 01/20/17 25.0 6.30 7.70
SLCA 170120P00028000 P 01/20/17 28.0 8.10 9.90
SLCA 170120P00030000 P 01/20/17 30.0 9.50 11.30
SLCA 170120P00033000 P 01/20/17 33.0 11.80 13.90
SLCA 170120P00035000 P 01/20/17 35.0 13.20 15.50
SLCA 170120P00038000 P 01/20/17 38.0 15.30 18.00
SLCA 170120P00040000 P 01/20/17 40.0 17.10 19.80
SLCA 170120P00042000 P 01/20/17 42.0 18.90 21.50
SLCA 170120P00045000 P 01/20/17 45.0 21.50 24.30
SLCA 170120P00047000 P 01/20/17 47.0 22.90 26.60
SLCA 170120P00050000 P 01/20/17 50.0 26.30 29.00
SLCA 170120P00055000 P 01/20/17 55.0 31.10 33.80
SLCA 170120P00060000 P 01/20/17 60.0 35.90 38.60
SLCA 170120P00065000 P 01/20/17 65.0 41.00 43.50

OPRA data is delayed 15 minutes.