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 (2014-10-10)Premium Content

Silica Holdings Inc (SLCA)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLCA 141122C00025000 C 11/22/14 25.0 25.20 25.90
SLCA 141122C00026000 C 11/22/14 26.0 24.20 24.90
SLCA 141122C00027000 C 11/22/14 27.0 23.20 23.90
SLCA 141122C00028000 C 11/22/14 28.0 22.30 22.90
SLCA 141122C00029000 C 11/22/14 29.0 21.30 21.90
SLCA 141122C00030000 C 11/22/14 30.0 20.30 20.90
SLCA 141122C00031000 C 11/22/14 31.0 19.30 19.90
SLCA 141122C00032000 C 11/22/14 32.0 18.30 18.90
SLCA 141122C00033000 C 11/22/14 33.0 17.30 17.90
SLCA 141122C00034000 C 11/22/14 34.0 16.40 17.20
SLCA 141122C00035000 C 11/22/14 35.0 15.40 16.00
SLCA 141122C00036000 C 11/22/14 36.0 14.50 15.00
SLCA 141122C00037000 C 11/22/14 37.0 13.50 14.10
SLCA 141122C00038000 C 11/22/14 38.0 12.60 13.40
SLCA 141122C00039000 C 11/22/14 39.0 11.60 12.20
SLCA 141122C00040000 C 11/22/14 40.0 10.70 11.30
SLCA 141122C00041000 C 11/22/14 41.0 9.90 10.40
SLCA 141122C00042000 C 11/22/14 42.0 9.00 9.60
SLCA 141122C00043000 C 11/22/14 43.0 8.20 8.80
SLCA 141122C00044000 C 11/22/14 44.0 7.40 7.90
SLCA 141122C00045000 C 11/22/14 45.0 6.70 7.10
SLCA 141122C00046000 C 11/22/14 46.0 6.00 6.40
SLCA 141122C00047000 C 11/22/14 47.0 5.30 5.80
SLCA 141122C00048000 C 11/22/14 48.0 4.70 5.10
SLCA 141122C00049000 C 11/22/14 49.0 4.10 4.50
SLCA 141122C00050000 C 11/22/14 50.0 3.60 4.00
SLCA 141122C00055000 C 11/22/14 55.0 1.70 2.00
SLCA 141122C00060000 C 11/22/14 60.0 0.70 0.95
SLCA 141122C00065000 C 11/22/14 65.0 0.25 0.50
SLCA 141122C00070000 C 11/22/14 70.0 0.10 0.30
SLCA 141122C00075000 C 11/22/14 75.0 0.05 0.25
SLCA 141122C00080000 C 11/22/14 80.0 0.00 0.25
SLCA 141122C00085000 C 11/22/14 85.0 0.00 0.20
SLCA 141122C00090000 C 11/22/14 90.0 0.00 0.20
SLCA 141122C00095000 C 11/22/14 95.0 0.00 0.20
SLCA 141122C00100000 C 11/22/14 100.0 0.00 0.20
SLCA 141122C00105000 C 11/22/14 105.0 0.00 0.20
SLCA 141122P00025000 P 11/22/14 25.0 0.00 0.20
SLCA 141122P00026000 P 11/22/14 26.0 0.00 0.25
SLCA 141122P00027000 P 11/22/14 27.0 0.00 0.25
SLCA 141122P00028000 P 11/22/14 28.0 0.00 0.25
SLCA 141122P00029000 P 11/22/14 29.0 0.00 0.25
SLCA 141122P00030000 P 11/22/14 30.0 0.00 0.25
SLCA 141122P00031000 P 11/22/14 31.0 0.00 0.30
SLCA 141122P00032000 P 11/22/14 32.0 0.00 0.30
SLCA 141122P00033000 P 11/22/14 33.0 0.00 0.35
SLCA 141122P00034000 P 11/22/14 34.0 0.10 0.35
SLCA 141122P00035000 P 11/22/14 35.0 0.10 0.35
SLCA 141122P00036000 P 11/22/14 36.0 0.20 0.40
SLCA 141122P00037000 P 11/22/14 37.0 0.15 0.45
SLCA 141122P00038000 P 11/22/14 38.0 0.25 0.50
SLCA 141122P00039000 P 11/22/14 39.0 0.35 0.60
SLCA 141122P00040000 P 11/22/14 40.0 0.50 0.65
SLCA 141122P00041000 P 11/22/14 41.0 0.55 0.80
SLCA 141122P00042000 P 11/22/14 42.0 0.70 0.95
SLCA 141122P00043000 P 11/22/14 43.0 0.85 1.05
SLCA 141122P00044000 P 11/22/14 44.0 1.05 1.25
SLCA 141122P00045000 P 11/22/14 45.0 1.25 1.55
SLCA 141122P00046000 P 11/22/14 46.0 1.55 1.85
SLCA 141122P00047000 P 11/22/14 47.0 1.85 2.05
SLCA 141122P00048000 P 11/22/14 48.0 2.25 2.50
SLCA 141122P00049000 P 11/22/14 49.0 2.60 2.90
SLCA 141122P00050000 P 11/22/14 50.0 3.10 3.50
SLCA 141122P00055000 P 11/22/14 55.0 6.10 6.50
SLCA 141122P00060000 P 11/22/14 60.0 10.00 10.60
SLCA 141122P00065000 P 11/22/14 65.0 14.50 15.10
SLCA 141122P00070000 P 11/22/14 70.0 19.30 19.90
SLCA 141122P00075000 P 11/22/14 75.0 24.20 24.80
SLCA 141122P00080000 P 11/22/14 80.0 29.10 29.80
SLCA 141122P00085000 P 11/22/14 85.0 34.00 34.80
SLCA 141122P00090000 P 11/22/14 90.0 39.00 39.80
SLCA 141122P00095000 P 11/22/14 95.0 44.00 44.80
SLCA 141122P00100000 P 11/22/14 100.0 49.00 49.80
SLCA 141122P00105000 P 11/22/14 105.0 53.90 54.80
SLCA 141220C00023000 C 12/20/14 23.0 26.80 28.20
SLCA 141220C00024000 C 12/20/14 24.0 25.80 27.20
SLCA 141220C00025000 C 12/20/14 25.0 24.80 26.20
SLCA 141220C00026000 C 12/20/14 26.0 23.80 25.20
SLCA 141220C00027000 C 12/20/14 27.0 22.80 24.30
SLCA 141220C00028000 C 12/20/14 28.0 21.80 23.30
SLCA 141220C00029000 C 12/20/14 29.0 20.80 22.30
SLCA 141220C00030000 C 12/20/14 30.0 19.80 21.30
SLCA 141220C00031000 C 12/20/14 31.0 19.00 20.30
SLCA 141220C00032000 C 12/20/14 32.0 18.20 19.40
SLCA 141220C00033000 C 12/20/14 33.0 17.10 18.40
SLCA 141220C00034000 C 12/20/14 34.0 16.40 17.50
SLCA 141220C00035000 C 12/20/14 35.0 15.10 16.60
SLCA 141220C00036000 C 12/20/14 36.0 14.20 15.70
SLCA 141220C00037000 C 12/20/14 37.0 13.70 14.70
SLCA 141220C00038000 C 12/20/14 38.0 12.80 13.90
SLCA 141220C00039000 C 12/20/14 39.0 11.90 13.10
SLCA 141220C00040000 C 12/20/14 40.0 11.10 12.20
SLCA 141220C00041000 C 12/20/14 41.0 10.30 11.50
SLCA 141220C00042000 C 12/20/14 42.0 9.50 10.50
SLCA 141220C00043000 C 12/20/14 43.0 8.90 9.40
SLCA 141220C00044000 C 12/20/14 44.0 8.20 8.70
SLCA 141220C00045000 C 12/20/14 45.0 7.60 8.10
SLCA 141220C00046000 C 12/20/14 46.0 6.90 7.30
SLCA 141220C00047000 C 12/20/14 47.0 6.30 6.70
SLCA 141220C00048000 C 12/20/14 48.0 5.70 6.10
SLCA 141220C00049000 C 12/20/14 49.0 5.20 5.60
SLCA 141220C00050000 C 12/20/14 50.0 4.70 5.10
SLCA 141220C00055000 C 12/20/14 55.0 2.75 3.00
SLCA 141220C00060000 C 12/20/14 60.0 1.45 1.65
SLCA 141220C00065000 C 12/20/14 65.0 0.75 1.10
SLCA 141220C00070000 C 12/20/14 70.0 0.35 0.55
SLCA 141220C00075000 C 12/20/14 75.0 0.25 0.45
SLCA 141220C00080000 C 12/20/14 80.0 0.05 0.25
SLCA 141220C00085000 C 12/20/14 85.0 0.00 0.25
SLCA 141220C00090000 C 12/20/14 90.0 0.00 0.25
SLCA 141220C00095000 C 12/20/14 95.0 0.00 0.25
SLCA 141220C00100000 C 12/20/14 100.0 0.00 0.25
SLCA 141220P00023000 P 12/20/14 23.0 0.00 0.25
SLCA 141220P00024000 P 12/20/14 24.0 0.00 0.25
SLCA 141220P00025000 P 12/20/14 25.0 0.00 0.25
SLCA 141220P00026000 P 12/20/14 26.0 0.00 0.30
SLCA 141220P00027000 P 12/20/14 27.0 0.00 0.30
SLCA 141220P00028000 P 12/20/14 28.0 0.00 0.30
SLCA 141220P00029000 P 12/20/14 29.0 0.00 0.30
SLCA 141220P00030000 P 12/20/14 30.0 0.00 0.35
SLCA 141220P00031000 P 12/20/14 31.0 0.00 0.35
SLCA 141220P00032000 P 12/20/14 32.0 0.00 0.40
SLCA 141220P00033000 P 12/20/14 33.0 0.00 0.45
SLCA 141220P00034000 P 12/20/14 34.0 0.10 0.50
SLCA 141220P00035000 P 12/20/14 35.0 0.15 0.50
SLCA 141220P00036000 P 12/20/14 36.0 0.25 0.65
SLCA 141220P00037000 P 12/20/14 37.0 0.35 0.75
SLCA 141220P00038000 P 12/20/14 38.0 0.55 0.85
SLCA 141220P00039000 P 12/20/14 39.0 0.75 1.05
SLCA 141220P00040000 P 12/20/14 40.0 0.90 1.20
SLCA 141220P00041000 P 12/20/14 41.0 1.10 1.40
SLCA 141220P00042000 P 12/20/14 42.0 1.30 1.60
SLCA 141220P00043000 P 12/20/14 43.0 1.55 1.80
SLCA 141220P00044000 P 12/20/14 44.0 1.80 2.10
SLCA 141220P00045000 P 12/20/14 45.0 2.20 2.50
SLCA 141220P00046000 P 12/20/14 46.0 2.50 2.75
SLCA 141220P00047000 P 12/20/14 47.0 2.85 3.10
SLCA 141220P00048000 P 12/20/14 48.0 3.30 3.60
SLCA 141220P00049000 P 12/20/14 49.0 3.80 4.00
SLCA 141220P00050000 P 12/20/14 50.0 4.30 4.70
SLCA 141220P00055000 P 12/20/14 55.0 7.30 7.70
SLCA 141220P00060000 P 12/20/14 60.0 10.90 11.50
SLCA 141220P00065000 P 12/20/14 65.0 14.80 16.00
SLCA 141220P00070000 P 12/20/14 70.0 19.40 20.60
SLCA 141220P00075000 P 12/20/14 75.0 24.10 25.50
SLCA 141220P00080000 P 12/20/14 80.0 29.00 30.20
SLCA 141220P00085000 P 12/20/14 85.0 33.90 35.30
SLCA 141220P00090000 P 12/20/14 90.0 38.90 40.50
SLCA 141220P00095000 P 12/20/14 95.0 43.90 45.40
SLCA 141220P00100000 P 12/20/14 100.0 48.90 50.30
SLCA 150117C00015000 C 01/17/15 15.0 34.00 37.10
SLCA 150117C00017500 C 01/17/15 17.5 31.20 34.80
SLCA 150117C00020000 C 01/17/15 20.0 28.80 32.30
SLCA 150117C00021000 C 01/17/15 21.0 27.70 31.40
SLCA 150117C00023000 C 01/17/15 23.0 26.40 28.70
SLCA 150117C00024000 C 01/17/15 24.0 25.00 28.40
SLCA 150117C00025000 C 01/17/15 25.0 24.00 27.00
SLCA 150117C00026000 C 01/17/15 26.0 23.10 25.80
SLCA 150117C00027000 C 01/17/15 27.0 22.00 25.20
SLCA 150117C00028000 C 01/17/15 28.0 21.30 24.20
SLCA 150117C00029000 C 01/17/15 29.0 20.10 22.90
SLCA 150117C00030000 C 01/17/15 30.0 19.60 22.00
SLCA 150117C00031000 C 01/17/15 31.0 18.40 21.20
SLCA 150117C00032000 C 01/17/15 32.0 17.50 20.30
SLCA 150117C00033000 C 01/17/15 33.0 17.30 19.00
SLCA 150117C00034000 C 01/17/15 34.0 15.90 18.30
SLCA 150117C00035000 C 01/17/15 35.0 15.20 17.50
SLCA 150117C00036000 C 01/17/15 36.0 14.00 16.60
SLCA 150117C00037000 C 01/17/15 37.0 13.50 15.50
SLCA 150117C00038000 C 01/17/15 38.0 12.60 14.40
SLCA 150117C00039000 C 01/17/15 39.0 11.70 13.80
SLCA 150117C00040000 C 01/17/15 40.0 10.90 12.70
SLCA 150117C00041000 C 01/17/15 41.0 10.30 12.20
SLCA 150117C00042000 C 01/17/15 42.0 9.70 11.60
SLCA 150117C00043000 C 01/17/15 43.0 8.70 10.60
SLCA 150117C00044000 C 01/17/15 44.0 8.40 9.90
SLCA 150117C00045000 C 01/17/15 45.0 7.70 9.20
SLCA 150117C00046000 C 01/17/15 46.0 7.40 8.50
SLCA 150117C00047000 C 01/17/15 47.0 6.80 7.80
SLCA 150117C00048000 C 01/17/15 48.0 6.30 7.30
SLCA 150117C00049000 C 01/17/15 49.0 5.80 6.60
SLCA 150117C00050000 C 01/17/15 50.0 5.20 6.20
SLCA 150117C00055000 C 01/17/15 55.0 3.10 3.70
SLCA 150117C00060000 C 01/17/15 60.0 1.80 2.45
SLCA 150117C00065000 C 01/17/15 65.0 1.05 1.35
SLCA 150117C00070000 C 01/17/15 70.0 0.50 0.80
SLCA 150117C00075000 C 01/17/15 75.0 0.25 0.65
SLCA 150117C00080000 C 01/17/15 80.0 0.05 0.55
SLCA 150117C00085000 C 01/17/15 85.0 0.05 0.35
SLCA 150117C00090000 C 01/17/15 90.0 0.00 0.50
SLCA 150117C00095000 C 01/17/15 95.0 0.00 0.30
SLCA 150117C00100000 C 01/17/15 100.0 0.00 0.30
SLCA 150117C00105000 C 01/17/15 105.0 0.00 0.30
SLCA 150117P00015000 P 01/17/15 15.0 0.00 0.25
SLCA 150117P00017500 P 01/17/15 17.5 0.00 0.30
SLCA 150117P00020000 P 01/17/15 20.0 0.00 0.30
SLCA 150117P00021000 P 01/17/15 21.0 0.00 0.30
SLCA 150117P00023000 P 01/17/15 23.0 0.00 0.30
SLCA 150117P00024000 P 01/17/15 24.0 0.00 0.30
SLCA 150117P00025000 P 01/17/15 25.0 0.00 0.35
SLCA 150117P00026000 P 01/17/15 26.0 0.00 0.35
SLCA 150117P00027000 P 01/17/15 27.0 0.00 0.40
SLCA 150117P00028000 P 01/17/15 28.0 0.00 0.50
SLCA 150117P00029000 P 01/17/15 29.0 0.00 0.45
SLCA 150117P00030000 P 01/17/15 30.0 0.00 0.50
SLCA 150117P00031000 P 01/17/15 31.0 0.00 0.50
SLCA 150117P00032000 P 01/17/15 32.0 0.05 0.60
SLCA 150117P00033000 P 01/17/15 33.0 0.15 0.65
SLCA 150117P00034000 P 01/17/15 34.0 0.25 0.75
SLCA 150117P00035000 P 01/17/15 35.0 0.35 0.90
SLCA 150117P00036000 P 01/17/15 36.0 0.50 1.00
SLCA 150117P00037000 P 01/17/15 37.0 0.65 1.15
SLCA 150117P00038000 P 01/17/15 38.0 0.80 1.35
SLCA 150117P00039000 P 01/17/15 39.0 1.00 1.70
SLCA 150117P00040000 P 01/17/15 40.0 1.20 1.80
SLCA 150117P00041000 P 01/17/15 41.0 1.45 2.15
SLCA 150117P00042000 P 01/17/15 42.0 1.80 2.30
SLCA 150117P00043000 P 01/17/15 43.0 2.05 2.75
SLCA 150117P00044000 P 01/17/15 44.0 2.35 2.95
SLCA 150117P00045000 P 01/17/15 45.0 2.75 3.30
SLCA 150117P00046000 P 01/17/15 46.0 3.10 3.60
SLCA 150117P00047000 P 01/17/15 47.0 3.40 4.20
SLCA 150117P00048000 P 01/17/15 48.0 3.90 4.50
SLCA 150117P00049000 P 01/17/15 49.0 4.50 4.90
SLCA 150117P00050000 P 01/17/15 50.0 4.80 5.50
SLCA 150117P00055000 P 01/17/15 55.0 7.80 8.40
SLCA 150117P00060000 P 01/17/15 60.0 11.20 12.10
SLCA 150117P00065000 P 01/17/15 65.0 14.90 16.90
SLCA 150117P00070000 P 01/17/15 70.0 19.40 21.50
SLCA 150117P00075000 P 01/17/15 75.0 23.90 26.30
SLCA 150117P00080000 P 01/17/15 80.0 28.70 31.00
SLCA 150117P00085000 P 01/17/15 85.0 33.50 35.90
SLCA 150117P00090000 P 01/17/15 90.0 38.30 40.50
SLCA 150117P00095000 P 01/17/15 95.0 42.80 46.30
SLCA 150117P00100000 P 01/17/15 100.0 47.80 51.30
SLCA 150117P00105000 P 01/17/15 105.0 53.40 56.00
SLCA 150320C00023000 C 03/20/15 23.0 26.00 29.10
SLCA 150320C00024000 C 03/20/15 24.0 25.30 28.40
SLCA 150320C00025000 C 03/20/15 25.0 24.00 27.20
SLCA 150320C00026000 C 03/20/15 26.0 23.10 26.50
SLCA 150320C00027000 C 03/20/15 27.0 22.20 25.60
SLCA 150320C00028000 C 03/20/15 28.0 21.20 24.40
SLCA 150320C00029000 C 03/20/15 29.0 20.80 23.70
SLCA 150320C00030000 C 03/20/15 30.0 19.50 22.50
SLCA 150320C00031000 C 03/20/15 31.0 18.80 21.80
SLCA 150320C00032000 C 03/20/15 32.0 17.60 21.00
SLCA 150320C00033000 C 03/20/15 33.0 17.10 20.00
SLCA 150320C00034000 C 03/20/15 34.0 16.40 19.20
SLCA 150320C00035000 C 03/20/15 35.0 16.30 18.40
SLCA 150320C00036000 C 03/20/15 36.0 14.90 17.60
SLCA 150320C00037000 C 03/20/15 37.0 14.10 16.80
SLCA 150320C00038000 C 03/20/15 38.0 13.40 16.10
SLCA 150320C00039000 C 03/20/15 39.0 12.60 15.30
SLCA 150320C00040000 C 03/20/15 40.0 11.60 14.60
SLCA 150320C00041000 C 03/20/15 41.0 11.10 13.80
SLCA 150320C00042000 C 03/20/15 42.0 10.50 12.70
SLCA 150320C00043000 C 03/20/15 43.0 9.60 12.10
SLCA 150320C00044000 C 03/20/15 44.0 9.20 11.70
SLCA 150320C00045000 C 03/20/15 45.0 8.90 10.40
SLCA 150320C00046000 C 03/20/15 46.0 8.40 10.00
SLCA 150320C00047000 C 03/20/15 47.0 7.40 9.90
SLCA 150320C00048000 C 03/20/15 48.0 7.40 9.30
SLCA 150320C00049000 C 03/20/15 49.0 7.00 8.10
SLCA 150320C00050000 C 03/20/15 50.0 6.80 7.80
SLCA 150320C00055000 C 03/20/15 55.0 4.50 5.70
SLCA 150320C00060000 C 03/20/15 60.0 3.10 3.80
SLCA 150320C00065000 C 03/20/15 65.0 2.05 2.75
SLCA 150320C00070000 C 03/20/15 70.0 1.00 2.00
SLCA 150320C00075000 C 03/20/15 75.0 0.85 1.20
SLCA 150320C00080000 C 03/20/15 80.0 0.45 1.50
SLCA 150320C00085000 C 03/20/15 85.0 0.25 0.75
SLCA 150320C00090000 C 03/20/15 90.0 0.05 0.55
SLCA 150320C00095000 C 03/20/15 95.0 0.00 0.50
SLCA 150320C00100000 C 03/20/15 100.0 0.00 0.50
SLCA 150320C00105000 C 03/20/15 105.0 0.00 0.50
SLCA 150320P00023000 P 03/20/15 23.0 0.00 0.60
SLCA 150320P00024000 P 03/20/15 24.0 0.00 0.60
SLCA 150320P00025000 P 03/20/15 25.0 0.05 0.60
SLCA 150320P00026000 P 03/20/15 26.0 0.10 0.60
SLCA 150320P00027000 P 03/20/15 27.0 0.15 0.65
SLCA 150320P00028000 P 03/20/15 28.0 0.20 0.80
SLCA 150320P00029000 P 03/20/15 29.0 0.30 0.80
SLCA 150320P00030000 P 03/20/15 30.0 0.40 0.95
SLCA 150320P00031000 P 03/20/15 31.0 0.50 1.05
SLCA 150320P00032000 P 03/20/15 32.0 0.55 1.20
SLCA 150320P00033000 P 03/20/15 33.0 0.75 1.35
SLCA 150320P00034000 P 03/20/15 34.0 0.85 1.45
SLCA 150320P00035000 P 03/20/15 35.0 1.00 1.60
SLCA 150320P00036000 P 03/20/15 36.0 1.20 1.80
SLCA 150320P00037000 P 03/20/15 37.0 1.45 2.05
SLCA 150320P00038000 P 03/20/15 38.0 1.65 2.30
SLCA 150320P00039000 P 03/20/15 39.0 1.90 2.70
SLCA 150320P00040000 P 03/20/15 40.0 2.10 2.90
SLCA 150320P00041000 P 03/20/15 41.0 2.40 3.20
SLCA 150320P00042000 P 03/20/15 42.0 2.70 3.80
SLCA 150320P00043000 P 03/20/15 43.0 3.00 4.00
SLCA 150320P00044000 P 03/20/15 44.0 3.30 4.30
SLCA 150320P00045000 P 03/20/15 45.0 3.80 4.60
SLCA 150320P00046000 P 03/20/15 46.0 4.20 5.40
SLCA 150320P00047000 P 03/20/15 47.0 4.80 6.10
SLCA 150320P00048000 P 03/20/15 48.0 5.10 6.10
SLCA 150320P00049000 P 03/20/15 49.0 5.60 7.00
SLCA 150320P00050000 P 03/20/15 50.0 6.10 7.30
SLCA 150320P00055000 P 03/20/15 55.0 9.00 10.50
SLCA 150320P00060000 P 03/20/15 60.0 12.40 13.90
SLCA 150320P00065000 P 03/20/15 65.0 15.90 17.90
SLCA 150320P00070000 P 03/20/15 70.0 19.60 22.50
SLCA 150320P00075000 P 03/20/15 75.0 24.40 26.90
SLCA 150320P00080000 P 03/20/15 80.0 29.00 31.70
SLCA 150320P00085000 P 03/20/15 85.0 33.50 36.40
SLCA 150320P00090000 P 03/20/15 90.0 38.30 41.50
SLCA 150320P00095000 P 03/20/15 95.0 43.30 46.50
SLCA 150320P00100000 P 03/20/15 100.0 47.50 51.40
SLCA 150320P00105000 P 03/20/15 105.0 53.10 56.40
SLCA 150619C00024000 C 06/19/15 24.0 25.50 28.40
SLCA 150619C00025000 C 06/19/15 25.0 24.40 27.80
SLCA 150619C00026000 C 06/19/15 26.0 23.60 26.80
SLCA 150619C00027000 C 06/19/15 27.0 22.80 26.00
SLCA 150619C00028000 C 06/19/15 28.0 22.30 25.40
SLCA 150619C00029000 C 06/19/15 29.0 21.40 24.60
SLCA 150619C00030000 C 06/19/15 30.0 20.10 23.40
SLCA 150619C00031000 C 06/19/15 31.0 19.80 22.20
SLCA 150619C00032000 C 06/19/15 32.0 18.90 21.20
SLCA 150619C00033000 C 06/19/15 33.0 17.60 20.40
SLCA 150619C00034000 C 06/19/15 34.0 17.30 19.60
SLCA 150619C00035000 C 06/19/15 35.0 16.70 18.90
SLCA 150619C00036000 C 06/19/15 36.0 15.80 18.10
SLCA 150619C00037000 C 06/19/15 37.0 14.70 17.40
SLCA 150619C00038000 C 06/19/15 38.0 14.40 16.60
SLCA 150619C00039000 C 06/19/15 39.0 13.90 15.80
SLCA 150619C00040000 C 06/19/15 40.0 13.30 15.30
SLCA 150619C00041000 C 06/19/15 41.0 12.10 14.60
SLCA 150619C00042000 C 06/19/15 42.0 11.50 14.00
SLCA 150619C00043000 C 06/19/15 43.0 11.10 13.40
SLCA 150619C00044000 C 06/19/15 44.0 10.90 12.80
SLCA 150619C00045000 C 06/19/15 45.0 10.30 12.30
SLCA 150619C00046000 C 06/19/15 46.0 9.70 11.80
SLCA 150619C00047000 C 06/19/15 47.0 9.50 10.80
SLCA 150619C00048000 C 06/19/15 48.0 9.00 11.00
SLCA 150619C00049000 C 06/19/15 49.0 8.50 10.50
SLCA 150619C00050000 C 06/19/15 50.0 8.10 10.10
SLCA 150619C00055000 C 06/19/15 55.0 6.10 7.30
SLCA 150619C00060000 C 06/19/15 60.0 4.50 5.70
SLCA 150619C00065000 C 06/19/15 65.0 3.20 4.40
SLCA 150619C00070000 C 06/19/15 70.0 2.30 3.80
SLCA 150619C00075000 C 06/19/15 75.0 1.65 2.65
SLCA 150619P00024000 P 06/19/15 24.0 0.25 0.85
SLCA 150619P00025000 P 06/19/15 25.0 0.35 0.95
SLCA 150619P00026000 P 06/19/15 26.0 0.45 1.05
SLCA 150619P00027000 P 06/19/15 27.0 0.55 1.25
SLCA 150619P00028000 P 06/19/15 28.0 0.55 1.25
SLCA 150619P00029000 P 06/19/15 29.0 0.80 1.50
SLCA 150619P00030000 P 06/19/15 30.0 0.65 1.85
SLCA 150619P00031000 P 06/19/15 31.0 0.95 1.85
SLCA 150619P00032000 P 06/19/15 32.0 1.25 2.15
SLCA 150619P00033000 P 06/19/15 33.0 1.40 2.00
SLCA 150619P00034000 P 06/19/15 34.0 1.75 2.40
SLCA 150619P00035000 P 06/19/15 35.0 1.85 2.60
SLCA 150619P00036000 P 06/19/15 36.0 2.15 2.90
SLCA 150619P00037000 P 06/19/15 37.0 2.45 3.20
SLCA 150619P00038000 P 06/19/15 38.0 2.65 3.50
SLCA 150619P00039000 P 06/19/15 39.0 2.90 3.90
SLCA 150619P00040000 P 06/19/15 40.0 3.10 4.20
SLCA 150619P00041000 P 06/19/15 41.0 3.50 4.50
SLCA 150619P00042000 P 06/19/15 42.0 3.30 5.50
SLCA 150619P00043000 P 06/19/15 43.0 4.30 5.30
SLCA 150619P00044000 P 06/19/15 44.0 4.70 5.70
SLCA 150619P00045000 P 06/19/15 45.0 4.60 6.30
SLCA 150619P00046000 P 06/19/15 46.0 5.50 6.70
SLCA 150619P00047000 P 06/19/15 47.0 5.90 7.50
SLCA 150619P00048000 P 06/19/15 48.0 6.50 7.70
SLCA 150619P00049000 P 06/19/15 49.0 7.10 8.20
SLCA 150619P00050000 P 06/19/15 50.0 7.50 9.10
SLCA 150619P00055000 P 06/19/15 55.0 10.50 11.90
SLCA 150619P00060000 P 06/19/15 60.0 13.70 15.30
SLCA 150619P00065000 P 06/19/15 65.0 17.40 19.00
SLCA 150619P00070000 P 06/19/15 70.0 21.50 23.60
SLCA 150619P00075000 P 06/19/15 75.0 25.40 27.60
SLCA 160115C00015000 C 01/15/16 15.0 34.20 37.20
SLCA 160115C00017500 C 01/15/16 17.5 31.70 34.90
SLCA 160115C00020000 C 01/15/16 20.0 29.50 32.60
SLCA 160115C00022500 C 01/15/16 22.5 27.50 30.80
SLCA 160115C00025000 C 01/15/16 25.0 25.00 28.60
SLCA 160115C00030000 C 01/15/16 30.0 21.60 24.70
SLCA 160115C00035000 C 01/15/16 35.0 17.80 21.40
SLCA 160115C00040000 C 01/15/16 40.0 14.40 18.10
SLCA 160115C00045000 C 01/15/16 45.0 13.00 14.60
SLCA 160115C00050000 C 01/15/16 50.0 11.00 12.30
SLCA 160115C00055000 C 01/15/16 55.0 8.50 10.90
SLCA 160115C00060000 C 01/15/16 60.0 7.20 9.10
SLCA 160115C00065000 C 01/15/16 65.0 5.50 7.80
SLCA 160115C00070000 C 01/15/16 70.0 5.10 6.20
SLCA 160115C00075000 C 01/15/16 75.0 4.10 5.20
SLCA 160115C00080000 C 01/15/16 80.0 3.00 4.60
SLCA 160115C00085000 C 01/15/16 85.0 2.70 3.90
SLCA 160115C00090000 C 01/15/16 90.0 2.00 3.70
SLCA 160115C00095000 C 01/15/16 95.0 1.50 3.10
SLCA 160115C00100000 C 01/15/16 100.0 1.10 2.55
SLCA 160115C00105000 C 01/15/16 105.0 0.90 2.35
SLCA 160115P00015000 P 01/15/16 15.0 0.10 1.10
SLCA 160115P00017500 P 01/15/16 17.5 0.10 1.25
SLCA 160115P00020000 P 01/15/16 20.0 0.10 1.50
SLCA 160115P00022500 P 01/15/16 22.5 0.35 1.80
SLCA 160115P00025000 P 01/15/16 25.0 1.10 2.10
SLCA 160115P00030000 P 01/15/16 30.0 2.00 3.60
SLCA 160115P00035000 P 01/15/16 35.0 2.90 4.80
SLCA 160115P00040000 P 01/15/16 40.0 4.90 6.90
SLCA 160115P00045000 P 01/15/16 45.0 8.00 9.10
SLCA 160115P00050000 P 01/15/16 50.0 9.80 11.60
SLCA 160115P00055000 P 01/15/16 55.0 12.10 15.10
SLCA 160115P00060000 P 01/15/16 60.0 15.50 18.60
SLCA 160115P00065000 P 01/15/16 65.0 19.10 22.10
SLCA 160115P00070000 P 01/15/16 70.0 22.90 26.10
SLCA 160115P00075000 P 01/15/16 75.0 26.90 30.10
SLCA 160115P00080000 P 01/15/16 80.0 31.10 35.00
SLCA 160115P00085000 P 01/15/16 85.0 35.50 39.50
SLCA 160115P00090000 P 01/15/16 90.0 39.90 44.00
SLCA 160115P00095000 P 01/15/16 95.0 44.90 48.40
SLCA 160115P00100000 P 01/15/16 100.0 49.30 53.20
SLCA 160115P00105000 P 01/15/16 105.0 53.90 57.40

OPRA data is delayed 15 minutes.