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 Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLCA 150918C00011000 C 09/18/15 11.0 7.80 8.30
SLCA 150918C00012000 C 09/18/15 12.0 6.80 7.30
SLCA 150918C00013000 C 09/18/15 13.0 5.80 6.40
SLCA 150918C00014000 C 09/18/15 14.0 4.80 5.40
SLCA 150918C00015000 C 09/18/15 15.0 3.90 4.80
SLCA 150918C00016000 C 09/18/15 16.0 3.10 3.80
SLCA 150918C00017000 C 09/18/15 17.0 2.35 2.85
SLCA 150918C00018000 C 09/18/15 18.0 1.70 2.05
SLCA 150918C00019000 C 09/18/15 19.0 1.20 1.45
SLCA 150918C00020000 C 09/18/15 20.0 0.75 0.95
SLCA 150918C00021000 C 09/18/15 21.0 0.45 0.90
SLCA 150918C00022000 C 09/18/15 22.0 0.20 0.45
SLCA 150918C00023000 C 09/18/15 23.0 0.15 0.50
SLCA 150918C00024000 C 09/18/15 24.0 0.00 0.40
SLCA 150918C00025000 C 09/18/15 25.0 0.05 0.15
SLCA 150918C00026000 C 09/18/15 26.0 0.00 0.35
SLCA 150918C00027000 C 09/18/15 27.0 0.00 0.35
SLCA 150918C00028000 C 09/18/15 28.0 0.00 0.20
SLCA 150918C00029000 C 09/18/15 29.0 0.00 0.35
SLCA 150918C00030000 C 09/18/15 30.0 0.00 0.35
SLCA 150918C00031000 C 09/18/15 31.0 0.00 0.35
SLCA 150918C00032000 C 09/18/15 32.0 0.00 0.35
SLCA 150918C00033000 C 09/18/15 33.0 0.00 0.35
SLCA 150918C00034000 C 09/18/15 34.0 0.00 0.35
SLCA 150918C00035000 C 09/18/15 35.0 0.00 0.10
SLCA 150918C00036000 C 09/18/15 36.0 0.00 0.35
SLCA 150918C00037000 C 09/18/15 37.0 0.00 0.35
SLCA 150918C00038000 C 09/18/15 38.0 0.00 0.35
SLCA 150918C00039000 C 09/18/15 39.0 0.00 0.10
SLCA 150918C00040000 C 09/18/15 40.0 0.00 0.10
SLCA 150918C00041000 C 09/18/15 41.0 0.00 0.30
SLCA 150918C00042000 C 09/18/15 42.0 0.00 0.15
SLCA 150918C00043000 C 09/18/15 43.0 0.00 0.25
SLCA 150918C00044000 C 09/18/15 44.0 0.00 0.25
SLCA 150918C00045000 C 09/18/15 45.0 0.00 0.20
SLCA 150918C00046000 C 09/18/15 46.0 0.00 0.15
SLCA 150918C00047000 C 09/18/15 47.0 0.00 0.10
SLCA 150918C00048000 C 09/18/15 48.0 0.00 0.15
SLCA 150918C00049000 C 09/18/15 49.0 0.00 0.10
SLCA 150918C00050000 C 09/18/15 50.0 0.00 0.10
SLCA 150918C00055000 C 09/18/15 55.0 0.00 0.10
SLCA 150918P00011000 P 09/18/15 11.0 0.00 0.35
SLCA 150918P00012000 P 09/18/15 12.0 0.00 0.35
SLCA 150918P00013000 P 09/18/15 13.0 0.00 0.40
SLCA 150918P00014000 P 09/18/15 14.0 0.00 0.45
SLCA 150918P00015000 P 09/18/15 15.0 0.15 0.50
SLCA 150918P00016000 P 09/18/15 16.0 0.35 0.65
SLCA 150918P00017000 P 09/18/15 17.0 0.55 0.75
SLCA 150918P00018000 P 09/18/15 18.0 0.90 1.35
SLCA 150918P00019000 P 09/18/15 19.0 1.30 1.60
SLCA 150918P00020000 P 09/18/15 20.0 1.90 2.40
SLCA 150918P00021000 P 09/18/15 21.0 2.60 3.10
SLCA 150918P00022000 P 09/18/15 22.0 3.30 3.80
SLCA 150918P00023000 P 09/18/15 23.0 4.10 5.00
SLCA 150918P00024000 P 09/18/15 24.0 5.00 5.90
SLCA 150918P00025000 P 09/18/15 25.0 5.90 6.80
SLCA 150918P00026000 P 09/18/15 26.0 6.90 7.80
SLCA 150918P00027000 P 09/18/15 27.0 7.90 8.80
SLCA 150918P00028000 P 09/18/15 28.0 8.90 9.70
SLCA 150918P00029000 P 09/18/15 29.0 9.90 10.70
SLCA 150918P00030000 P 09/18/15 30.0 10.90 11.70
SLCA 150918P00031000 P 09/18/15 31.0 11.90 12.70
SLCA 150918P00032000 P 09/18/15 32.0 12.90 13.70
SLCA 150918P00033000 P 09/18/15 33.0 13.90 14.70
SLCA 150918P00034000 P 09/18/15 34.0 14.90 15.70
SLCA 150918P00035000 P 09/18/15 35.0 15.90 16.70
SLCA 150918P00036000 P 09/18/15 36.0 16.90 17.70
SLCA 150918P00037000 P 09/18/15 37.0 17.90 18.70
SLCA 150918P00038000 P 09/18/15 38.0 18.90 19.70
SLCA 150918P00039000 P 09/18/15 39.0 19.90 20.70
SLCA 150918P00040000 P 09/18/15 40.0 20.90 21.70
SLCA 150918P00041000 P 09/18/15 41.0 21.90 22.70
SLCA 150918P00042000 P 09/18/15 42.0 22.90 23.70
SLCA 150918P00043000 P 09/18/15 43.0 23.90 24.70
SLCA 150918P00044000 P 09/18/15 44.0 24.90 25.70
SLCA 150918P00045000 P 09/18/15 45.0 25.90 26.70
SLCA 150918P00046000 P 09/18/15 46.0 26.90 27.70
SLCA 150918P00047000 P 09/18/15 47.0 27.90 28.70
SLCA 150918P00048000 P 09/18/15 48.0 28.90 29.70
SLCA 150918P00049000 P 09/18/15 49.0 29.90 30.70
SLCA 150918P00050000 P 09/18/15 50.0 30.90 31.70
SLCA 150918P00055000 P 09/18/15 55.0 35.90 36.70
SLCA 151016C00011000 C 10/16/15 11.0 7.40 9.30
SLCA 151016C00012000 C 10/16/15 12.0 6.40 8.50
SLCA 151016C00013000 C 10/16/15 13.0 5.50 7.60
SLCA 151016C00014000 C 10/16/15 14.0 4.70 6.70
SLCA 151016C00015000 C 10/16/15 15.0 3.90 5.90
SLCA 151016C00016000 C 10/16/15 16.0 3.30 5.00
SLCA 151016C00017000 C 10/16/15 17.0 2.70 4.10
SLCA 151016C00018000 C 10/16/15 18.0 2.15 3.30
SLCA 151016C00019000 C 10/16/15 19.0 1.75 2.80
SLCA 151016C00020000 C 10/16/15 20.0 1.35 1.80
SLCA 151016C00021000 C 10/16/15 21.0 0.95 1.80
SLCA 151016C00022000 C 10/16/15 22.0 0.75 1.40
SLCA 151016C00023000 C 10/16/15 23.0 0.50 1.15
SLCA 151016C00024000 C 10/16/15 24.0 0.35 0.60
SLCA 151016C00025000 C 10/16/15 25.0 0.30 0.65
SLCA 151016C00026000 C 10/16/15 26.0 0.10 0.65
SLCA 151016C00027000 C 10/16/15 27.0 0.00 0.55
SLCA 151016C00028000 C 10/16/15 28.0 0.00 0.50
SLCA 151016C00029000 C 10/16/15 29.0 0.00 0.45
SLCA 151016C00030000 C 10/16/15 30.0 0.00 0.45
SLCA 151016C00031000 C 10/16/15 31.0 0.00 0.40
SLCA 151016P00011000 P 10/16/15 11.0 0.00 0.50
SLCA 151016P00012000 P 10/16/15 12.0 0.00 0.50
SLCA 151016P00013000 P 10/16/15 13.0 0.05 0.65
SLCA 151016P00014000 P 10/16/15 14.0 0.20 0.70
SLCA 151016P00015000 P 10/16/15 15.0 0.35 0.95
SLCA 151016P00016000 P 10/16/15 16.0 0.55 1.25
SLCA 151016P00017000 P 10/16/15 17.0 0.85 1.65
SLCA 151016P00018000 P 10/16/15 18.0 1.15 1.85
SLCA 151016P00019000 P 10/16/15 19.0 1.60 2.65
SLCA 151016P00020000 P 10/16/15 20.0 2.05 3.30
SLCA 151016P00021000 P 10/16/15 21.0 2.65 4.00
SLCA 151016P00022000 P 10/16/15 22.0 3.00 4.70
SLCA 151016P00023000 P 10/16/15 23.0 3.70 5.50
SLCA 151016P00024000 P 10/16/15 24.0 4.50 6.40
SLCA 151016P00025000 P 10/16/15 25.0 5.30 7.20
SLCA 151016P00026000 P 10/16/15 26.0 6.20 8.10
SLCA 151016P00027000 P 10/16/15 27.0 7.10 9.10
SLCA 151016P00028000 P 10/16/15 28.0 7.90 10.00
SLCA 151016P00029000 P 10/16/15 29.0 8.90 11.00
SLCA 151016P00030000 P 10/16/15 30.0 9.80 12.00
SLCA 151016P00031000 P 10/16/15 31.0 10.80 13.00
SLCA 151218C00009000 C 12/18/15 9.0 9.40 10.40
SLCA 151218C00010000 C 12/18/15 10.0 8.50 9.50
SLCA 151218C00011000 C 12/18/15 11.0 7.60 8.60
SLCA 151218C00012000 C 12/18/15 12.0 6.80 7.70
SLCA 151218C00013000 C 12/18/15 13.0 5.80 6.90
SLCA 151218C00014000 C 12/18/15 14.0 5.30 6.10
SLCA 151218C00015000 C 12/18/15 15.0 4.70 5.30
SLCA 151218C00016000 C 12/18/15 16.0 4.10 4.70
SLCA 151218C00017000 C 12/18/15 17.0 3.50 4.10
SLCA 151218C00018000 C 12/18/15 18.0 3.00 3.60
SLCA 151218C00019000 C 12/18/15 19.0 2.60 3.10
SLCA 151218C00020000 C 12/18/15 20.0 2.20 2.65
SLCA 151218C00021000 C 12/18/15 21.0 1.85 2.25
SLCA 151218C00022000 C 12/18/15 22.0 1.55 1.95
SLCA 151218C00023000 C 12/18/15 23.0 1.30 1.65
SLCA 151218C00024000 C 12/18/15 24.0 1.10 1.40
SLCA 151218C00025000 C 12/18/15 25.0 0.85 1.20
SLCA 151218C00026000 C 12/18/15 26.0 0.70 1.00
SLCA 151218C00027000 C 12/18/15 27.0 0.55 0.85
SLCA 151218C00028000 C 12/18/15 28.0 0.50 0.70
SLCA 151218C00029000 C 12/18/15 29.0 0.35 0.55
SLCA 151218C00030000 C 12/18/15 30.0 0.20 0.50
SLCA 151218C00031000 C 12/18/15 31.0 0.20 0.45
SLCA 151218C00032000 C 12/18/15 32.0 0.10 0.40
SLCA 151218C00033000 C 12/18/15 33.0 0.05 0.35
SLCA 151218C00034000 C 12/18/15 34.0 0.00 0.30
SLCA 151218C00035000 C 12/18/15 35.0 0.00 0.30
SLCA 151218C00036000 C 12/18/15 36.0 0.00 0.30
SLCA 151218C00037000 C 12/18/15 37.0 0.00 0.25
SLCA 151218C00038000 C 12/18/15 38.0 0.00 0.25
SLCA 151218C00039000 C 12/18/15 39.0 0.00 0.25
SLCA 151218C00040000 C 12/18/15 40.0 0.00 0.25
SLCA 151218C00041000 C 12/18/15 41.0 0.00 0.25
SLCA 151218C00042000 C 12/18/15 42.0 0.00 0.25
SLCA 151218C00043000 C 12/18/15 43.0 0.00 0.20
SLCA 151218C00044000 C 12/18/15 44.0 0.00 0.20
SLCA 151218C00045000 C 12/18/15 45.0 0.00 0.20
SLCA 151218C00046000 C 12/18/15 46.0 0.00 0.20
SLCA 151218C00047000 C 12/18/15 47.0 0.00 0.20
SLCA 151218C00048000 C 12/18/15 48.0 0.00 0.20
SLCA 151218C00049000 C 12/18/15 49.0 0.00 0.20
SLCA 151218C00050000 C 12/18/15 50.0 0.00 0.20
SLCA 151218C00055000 C 12/18/15 55.0 0.00 0.20
SLCA 151218P00009000 P 12/18/15 9.0 0.00 0.40
SLCA 151218P00010000 P 12/18/15 10.0 0.10 0.50
SLCA 151218P00011000 P 12/18/15 11.0 0.25 0.65
SLCA 151218P00012000 P 12/18/15 12.0 0.45 0.85
SLCA 151218P00013000 P 12/18/15 13.0 0.60 1.05
SLCA 151218P00014000 P 12/18/15 14.0 0.85 1.35
SLCA 151218P00015000 P 12/18/15 15.0 1.35 1.65
SLCA 151218P00016000 P 12/18/15 16.0 1.35 2.00
SLCA 151218P00017000 P 12/18/15 17.0 1.75 2.45
SLCA 151218P00018000 P 12/18/15 18.0 2.15 2.95
SLCA 151218P00019000 P 12/18/15 19.0 2.60 3.50
SLCA 151218P00020000 P 12/18/15 20.0 3.10 4.10
SLCA 151218P00021000 P 12/18/15 21.0 3.70 4.70
SLCA 151218P00022000 P 12/18/15 22.0 4.40 5.40
SLCA 151218P00023000 P 12/18/15 23.0 5.60 6.10
SLCA 151218P00024000 P 12/18/15 24.0 6.40 6.80
SLCA 151218P00025000 P 12/18/15 25.0 7.30 7.60
SLCA 151218P00026000 P 12/18/15 26.0 6.90 8.40
SLCA 151218P00027000 P 12/18/15 27.0 8.00 9.30
SLCA 151218P00028000 P 12/18/15 28.0 8.70 10.40
SLCA 151218P00029000 P 12/18/15 29.0 9.60 11.30
SLCA 151218P00030000 P 12/18/15 30.0 10.60 12.20
SLCA 151218P00031000 P 12/18/15 31.0 11.50 13.10
SLCA 151218P00032000 P 12/18/15 32.0 12.80 14.00
SLCA 151218P00033000 P 12/18/15 33.0 13.80 15.00
SLCA 151218P00034000 P 12/18/15 34.0 14.80 16.00
SLCA 151218P00035000 P 12/18/15 35.0 15.80 16.90
SLCA 151218P00036000 P 12/18/15 36.0 16.20 17.90
SLCA 151218P00037000 P 12/18/15 37.0 17.20 18.90
SLCA 151218P00038000 P 12/18/15 38.0 18.00 19.90
SLCA 151218P00039000 P 12/18/15 39.0 19.20 20.90
SLCA 151218P00040000 P 12/18/15 40.0 20.00 21.80
SLCA 151218P00041000 P 12/18/15 41.0 21.00 22.80
SLCA 151218P00042000 P 12/18/15 42.0 21.90 23.80
SLCA 151218P00043000 P 12/18/15 43.0 22.90 24.80
SLCA 151218P00044000 P 12/18/15 44.0 23.90 25.80
SLCA 151218P00045000 P 12/18/15 45.0 24.90 26.80
SLCA 151218P00046000 P 12/18/15 46.0 25.90 27.80
SLCA 151218P00047000 P 12/18/15 47.0 27.10 28.80
SLCA 151218P00048000 P 12/18/15 48.0 28.10 29.80
SLCA 151218P00049000 P 12/18/15 49.0 28.90 30.80
SLCA 151218P00050000 P 12/18/15 50.0 30.10 31.80
SLCA 151218P00055000 P 12/18/15 55.0 35.10 36.80
SLCA 160115C00008000 C 01/15/16 8.0 10.30 11.40
SLCA 160115C00009000 C 01/15/16 9.0 9.40 10.40
SLCA 160115C00010000 C 01/15/16 10.0 8.50 9.50
SLCA 160115C00011000 C 01/15/16 11.0 7.50 8.60
SLCA 160115C00012000 C 01/15/16 12.0 6.80 7.80
SLCA 160115C00013000 C 01/15/16 13.0 6.10 7.00
SLCA 160115C00014000 C 01/15/16 14.0 5.40 6.10
SLCA 160115C00015000 C 01/15/16 15.0 5.00 5.40
SLCA 160115C00016000 C 01/15/16 16.0 4.30 4.80
SLCA 160115C00017500 C 01/15/16 17.5 3.40 4.00
SLCA 160115C00019000 C 01/15/16 19.0 2.70 3.30
SLCA 160115C00020000 C 01/15/16 20.0 2.35 2.80
SLCA 160115C00021000 C 01/15/16 21.0 2.00 2.45
SLCA 160115C00022500 C 01/15/16 22.5 1.55 1.95
SLCA 160115C00024000 C 01/15/16 24.0 1.20 1.55
SLCA 160115C00025000 C 01/15/16 25.0 1.00 1.35
SLCA 160115C00026000 C 01/15/16 26.0 0.80 1.15
SLCA 160115C00027000 C 01/15/16 27.0 0.65 0.95
SLCA 160115C00028000 C 01/15/16 28.0 0.55 0.80
SLCA 160115C00029000 C 01/15/16 29.0 0.40 0.70
SLCA 160115C00030000 C 01/15/16 30.0 0.30 0.60
SLCA 160115C00031000 C 01/15/16 31.0 0.20 0.55
SLCA 160115C00032000 C 01/15/16 32.0 0.10 0.45
SLCA 160115C00033000 C 01/15/16 33.0 0.00 0.40
SLCA 160115C00034000 C 01/15/16 34.0 0.05 0.35
SLCA 160115C00035000 C 01/15/16 35.0 0.20 0.30
SLCA 160115C00036000 C 01/15/16 36.0 0.00 0.30
SLCA 160115C00037000 C 01/15/16 37.0 0.00 0.30
SLCA 160115C00038000 C 01/15/16 38.0 0.00 0.25
SLCA 160115C00039000 C 01/15/16 39.0 0.00 0.25
SLCA 160115C00040000 C 01/15/16 40.0 0.05 0.25
SLCA 160115C00041000 C 01/15/16 41.0 0.00 0.25
SLCA 160115C00042000 C 01/15/16 42.0 0.00 0.25
SLCA 160115C00043000 C 01/15/16 43.0 0.00 0.25
SLCA 160115C00044000 C 01/15/16 44.0 0.00 0.25
SLCA 160115C00045000 C 01/15/16 45.0 0.00 0.25
SLCA 160115C00046000 C 01/15/16 46.0 0.00 0.25
SLCA 160115C00047000 C 01/15/16 47.0 0.00 0.25
SLCA 160115C00048000 C 01/15/16 48.0 0.00 0.25
SLCA 160115C00049000 C 01/15/16 49.0 0.00 0.25
SLCA 160115C00050000 C 01/15/16 50.0 0.00 0.25
SLCA 160115C00055000 C 01/15/16 55.0 0.00 0.25
SLCA 160115C00060000 C 01/15/16 60.0 0.00 0.25
SLCA 160115C00065000 C 01/15/16 65.0 0.00 0.05
SLCA 160115C00070000 C 01/15/16 70.0 0.00 0.25
SLCA 160115C00075000 C 01/15/16 75.0 0.00 0.25
SLCA 160115C00080000 C 01/15/16 80.0 0.00 0.05
SLCA 160115C00085000 C 01/15/16 85.0 0.00 0.25
SLCA 160115C00090000 C 01/15/16 90.0 0.00 0.25
SLCA 160115C00095000 C 01/15/16 95.0 0.00 0.25
SLCA 160115C00100000 C 01/15/16 100.0 0.00 0.25
SLCA 160115C00105000 C 01/15/16 105.0 0.00 0.20
SLCA 160115P00008000 P 01/15/16 8.0 0.05 0.35
SLCA 160115P00009000 P 01/15/16 9.0 0.10 0.45
SLCA 160115P00010000 P 01/15/16 10.0 0.25 0.60
SLCA 160115P00011000 P 01/15/16 11.0 0.35 0.75
SLCA 160115P00012000 P 01/15/16 12.0 0.50 0.95
SLCA 160115P00013000 P 01/15/16 13.0 0.70 1.20
SLCA 160115P00014000 P 01/15/16 14.0 0.90 1.45
SLCA 160115P00015000 P 01/15/16 15.0 1.35 1.80
SLCA 160115P00016000 P 01/15/16 16.0 1.50 2.20
SLCA 160115P00017500 P 01/15/16 17.5 2.05 2.85
SLCA 160115P00019000 P 01/15/16 19.0 3.30 3.70
SLCA 160115P00020000 P 01/15/16 20.0 3.20 4.30
SLCA 160115P00021000 P 01/15/16 21.0 3.90 4.90
SLCA 160115P00022500 P 01/15/16 22.5 5.20 5.90
SLCA 160115P00024000 P 01/15/16 24.0 6.60 7.00
SLCA 160115P00025000 P 01/15/16 25.0 7.30 7.80
SLCA 160115P00026000 P 01/15/16 26.0 7.30 8.60
SLCA 160115P00027000 P 01/15/16 27.0 7.90 9.40
SLCA 160115P00028000 P 01/15/16 28.0 8.80 10.30
SLCA 160115P00029000 P 01/15/16 29.0 9.60 11.50
SLCA 160115P00030000 P 01/15/16 30.0 10.70 12.40
SLCA 160115P00031000 P 01/15/16 31.0 11.40 13.30
SLCA 160115P00032000 P 01/15/16 32.0 12.50 14.20
SLCA 160115P00033000 P 01/15/16 33.0 13.80 15.20
SLCA 160115P00034000 P 01/15/16 34.0 14.80 16.10
SLCA 160115P00035000 P 01/15/16 35.0 15.20 17.10
SLCA 160115P00036000 P 01/15/16 36.0 16.10 18.10
SLCA 160115P00037000 P 01/15/16 37.0 17.10 19.10
SLCA 160115P00038000 P 01/15/16 38.0 18.00 20.00
SLCA 160115P00039000 P 01/15/16 39.0 19.00 21.00
SLCA 160115P00040000 P 01/15/16 40.0 20.00 22.00
SLCA 160115P00041000 P 01/15/16 41.0 21.00 23.00
SLCA 160115P00042000 P 01/15/16 42.0 22.00 24.00
SLCA 160115P00043000 P 01/15/16 43.0 23.10 25.00
SLCA 160115P00044000 P 01/15/16 44.0 23.90 26.00
SLCA 160115P00045000 P 01/15/16 45.0 24.90 27.00
SLCA 160115P00046000 P 01/15/16 46.0 25.90 28.00
SLCA 160115P00047000 P 01/15/16 47.0 26.90 29.00
SLCA 160115P00048000 P 01/15/16 48.0 27.90 30.00
SLCA 160115P00049000 P 01/15/16 49.0 28.90 31.00
SLCA 160115P00050000 P 01/15/16 50.0 29.90 32.00
SLCA 160115P00055000 P 01/15/16 55.0 34.90 37.00
SLCA 160115P00060000 P 01/15/16 60.0 39.90 42.00
SLCA 160115P00065000 P 01/15/16 65.0 44.90 47.00
SLCA 160115P00070000 P 01/15/16 70.0 49.90 52.00
SLCA 160115P00075000 P 01/15/16 75.0 54.90 57.00
SLCA 160115P00080000 P 01/15/16 80.0 60.00 62.00
SLCA 160115P00085000 P 01/15/16 85.0 65.00 67.00
SLCA 160115P00090000 P 01/15/16 90.0 69.50 72.00
SLCA 160115P00095000 P 01/15/16 95.0 74.50 77.00
SLCA 160115P00100000 P 01/15/16 100.0 79.50 82.00
SLCA 160115P00105000 P 01/15/16 105.0 84.50 87.00
SLCA 160318C00007000 C 03/18/16 7.0 11.30 13.90
SLCA 160318C00008000 C 03/18/16 8.0 9.60 13.00
SLCA 160318C00009000 C 03/18/16 9.0 9.50 11.60
SLCA 160318C00010000 C 03/18/16 10.0 8.70 10.70
SLCA 160318C00011000 C 03/18/16 11.0 7.60 9.90
SLCA 160318C00012000 C 03/18/16 12.0 7.20 9.00
SLCA 160318C00013000 C 03/18/16 13.0 6.20 8.30
SLCA 160318C00014000 C 03/18/16 14.0 5.80 7.60
SLCA 160318C00015000 C 03/18/16 15.0 5.50 6.70
SLCA 160318C00016000 C 03/18/16 16.0 4.50 6.10
SLCA 160318C00017000 C 03/18/16 17.0 4.10 5.40
SLCA 160318C00018000 C 03/18/16 18.0 3.70 4.90
SLCA 160318C00019000 C 03/18/16 19.0 3.20 4.40
SLCA 160318C00020000 C 03/18/16 20.0 2.85 4.20
SLCA 160318C00021000 C 03/18/16 21.0 2.50 3.80
SLCA 160318C00022000 C 03/18/16 22.0 2.10 3.20
SLCA 160318C00023000 C 03/18/16 23.0 1.95 2.85
SLCA 160318C00024000 C 03/18/16 24.0 1.65 2.65
SLCA 160318C00025000 C 03/18/16 25.0 1.45 2.30
SLCA 160318C00026000 C 03/18/16 26.0 1.20 2.10
SLCA 160318C00027000 C 03/18/16 27.0 0.95 1.85
SLCA 160318C00028000 C 03/18/16 28.0 0.90 1.55
SLCA 160318C00029000 C 03/18/16 29.0 0.75 1.40
SLCA 160318C00030000 C 03/18/16 30.0 0.55 1.35
SLCA 160318C00031000 C 03/18/16 31.0 0.50 1.10
SLCA 160318C00032000 C 03/18/16 32.0 0.35 1.00
SLCA 160318C00033000 C 03/18/16 33.0 0.30 1.00
SLCA 160318C00034000 C 03/18/16 34.0 0.15 0.90
SLCA 160318C00035000 C 03/18/16 35.0 0.15 0.85
SLCA 160318C00036000 C 03/18/16 36.0 0.05 0.80
SLCA 160318C00037000 C 03/18/16 37.0 0.00 0.75
SLCA 160318C00038000 C 03/18/16 38.0 0.10 0.40
SLCA 160318P00007000 P 03/18/16 7.0 0.00 0.55
SLCA 160318P00008000 P 03/18/16 8.0 0.10 0.70
SLCA 160318P00009000 P 03/18/16 9.0 0.25 1.25
SLCA 160318P00010000 P 03/18/16 10.0 0.40 1.00
SLCA 160318P00011000 P 03/18/16 11.0 0.60 1.15
SLCA 160318P00012000 P 03/18/16 12.0 0.80 1.40
SLCA 160318P00013000 P 03/18/16 13.0 0.90 1.75
SLCA 160318P00014000 P 03/18/16 14.0 1.30 2.05
SLCA 160318P00015000 P 03/18/16 15.0 1.60 2.45
SLCA 160318P00016000 P 03/18/16 16.0 1.95 2.90
SLCA 160318P00017000 P 03/18/16 17.0 2.55 3.40
SLCA 160318P00018000 P 03/18/16 18.0 2.90 3.90
SLCA 160318P00019000 P 03/18/16 19.0 3.40 4.50
SLCA 160318P00020000 P 03/18/16 20.0 4.00 5.10
SLCA 160318P00021000 P 03/18/16 21.0 4.60 5.80
SLCA 160318P00022000 P 03/18/16 22.0 5.10 6.50
SLCA 160318P00023000 P 03/18/16 23.0 5.80 7.20
SLCA 160318P00024000 P 03/18/16 24.0 6.50 8.00
SLCA 160318P00025000 P 03/18/16 25.0 7.70 8.70
SLCA 160318P00026000 P 03/18/16 26.0 7.80 9.60
SLCA 160318P00027000 P 03/18/16 27.0 8.60 10.40
SLCA 160318P00028000 P 03/18/16 28.0 9.40 11.20
SLCA 160318P00029000 P 03/18/16 29.0 10.20 12.10
SLCA 160318P00030000 P 03/18/16 30.0 11.10 13.00
SLCA 160318P00031000 P 03/18/16 31.0 11.90 13.90
SLCA 160318P00032000 P 03/18/16 32.0 12.80 14.80
SLCA 160318P00033000 P 03/18/16 33.0 13.70 15.70
SLCA 160318P00034000 P 03/18/16 34.0 14.60 16.80
SLCA 160318P00035000 P 03/18/16 35.0 15.50 17.60
SLCA 160318P00036000 P 03/18/16 36.0 16.10 18.50
SLCA 160318P00037000 P 03/18/16 37.0 17.40 19.60
SLCA 160318P00038000 P 03/18/16 38.0 18.40 20.70
SLCA 170120C00005000 C 01/20/17 5.0 13.00 15.80
SLCA 170120C00008000 C 01/20/17 8.0 10.60 13.00
SLCA 170120C00010000 C 01/20/17 10.0 8.80 11.50
SLCA 170120C00013000 C 01/20/17 13.0 7.20 9.50
SLCA 170120C00015000 C 01/20/17 15.0 6.20 8.40
SLCA 170120C00018000 C 01/20/17 18.0 4.80 6.50
SLCA 170120C00020000 C 01/20/17 20.0 4.40 5.80
SLCA 170120C00023000 C 01/20/17 23.0 3.10 4.70
SLCA 170120C00025000 C 01/20/17 25.0 2.50 4.10
SLCA 170120C00028000 C 01/20/17 28.0 1.85 3.40
SLCA 170120C00030000 C 01/20/17 30.0 2.00 2.95
SLCA 170120C00033000 C 01/20/17 33.0 1.05 4.00
SLCA 170120C00035000 C 01/20/17 35.0 1.10 3.20
SLCA 170120C00038000 C 01/20/17 38.0 0.00 2.65
SLCA 170120C00040000 C 01/20/17 40.0 1.00 1.60
SLCA 170120C00042000 C 01/20/17 42.0 0.25 1.45
SLCA 170120C00045000 C 01/20/17 45.0 0.15 1.20
SLCA 170120C00047000 C 01/20/17 47.0 0.00 1.90
SLCA 170120C00050000 C 01/20/17 50.0 0.00 1.75
SLCA 170120C00055000 C 01/20/17 55.0 0.00 1.60
SLCA 170120C00060000 C 01/20/17 60.0 0.00 1.50
SLCA 170120C00065000 C 01/20/17 65.0 0.00 0.95
SLCA 170120P00005000 P 01/20/17 5.0 0.00 1.70
SLCA 170120P00008000 P 01/20/17 8.0 0.55 2.25
SLCA 170120P00010000 P 01/20/17 10.0 0.70 2.20
SLCA 170120P00013000 P 01/20/17 13.0 2.05 2.95
SLCA 170120P00015000 P 01/20/17 15.0 2.75 4.00
SLCA 170120P00018000 P 01/20/17 18.0 4.10 5.60
SLCA 170120P00020000 P 01/20/17 20.0 5.40 6.80
SLCA 170120P00023000 P 01/20/17 23.0 7.20 9.00
SLCA 170120P00025000 P 01/20/17 25.0 8.60 10.40
SLCA 170120P00028000 P 01/20/17 28.0 10.90 12.80
SLCA 170120P00030000 P 01/20/17 30.0 12.40 14.60
SLCA 170120P00033000 P 01/20/17 33.0 14.80 17.10
SLCA 170120P00035000 P 01/20/17 35.0 16.50 18.90
SLCA 170120P00038000 P 01/20/17 38.0 19.20 21.70
SLCA 170120P00040000 P 01/20/17 40.0 21.00 23.50
SLCA 170120P00042000 P 01/20/17 42.0 22.80 25.40
SLCA 170120P00045000 P 01/20/17 45.0 25.60 28.10
SLCA 170120P00047000 P 01/20/17 47.0 27.50 30.00
SLCA 170120P00050000 P 01/20/17 50.0 30.30 33.30
SLCA 170120P00055000 P 01/20/17 55.0 35.10 38.10
SLCA 170120P00060000 P 01/20/17 60.0 41.60 43.30
SLCA 170120P00065000 P 01/20/17 65.0 44.90 47.80

OPRA data is delayed 15 minutes.