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 (2014-07-25)Premium Content


As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SODA 140801C00015000 C 08/01/14 15.0 14.10 17.90
SODA 140801C00017500 C 08/01/14 17.5 11.90 15.40
SODA 140801C00020000 C 08/01/14 20.0 9.20 12.90
SODA 140801C00022000 C 08/01/14 22.0 7.30 10.90
SODA 140801C00022500 C 08/01/14 22.5 7.00 10.30
SODA 140801C00023000 C 08/01/14 23.0 6.20 10.00
SODA 140801C00023500 C 08/01/14 23.5 6.50 9.30
SODA 140801C00024000 C 08/01/14 24.0 6.00 8.10
SODA 140801C00024500 C 08/01/14 24.5 5.50 7.60
SODA 140801C00025000 C 08/01/14 25.0 5.20 8.00
SODA 140801C00025500 C 08/01/14 25.5 4.70 6.50
SODA 140801C00026000 C 08/01/14 26.0 3.60 6.10
SODA 140801C00026500 C 08/01/14 26.5 3.70 6.60
SODA 140801C00027000 C 08/01/14 27.0 2.60 5.20
SODA 140801C00027500 C 08/01/14 27.5 2.05 5.40
SODA 140801C00028000 C 08/01/14 28.0 2.35 4.40
SODA 140801C00028500 C 08/01/14 28.5 2.45 3.80
SODA 140801C00029000 C 08/01/14 29.0 2.10 3.10
SODA 140801C00029500 C 08/01/14 29.5 2.05 2.55
SODA 140801C00030000 C 08/01/14 30.0 1.90 2.25
SODA 140801C00030500 C 08/01/14 30.5 1.35 1.90
SODA 140801C00031000 C 08/01/14 31.0 1.30 1.55
SODA 140801C00031500 C 08/01/14 31.5 1.10 1.35
SODA 140801C00032000 C 08/01/14 32.0 0.90 1.25
SODA 140801C00032500 C 08/01/14 32.5 0.80 1.05
SODA 140801C00033000 C 08/01/14 33.0 0.65 0.95
SODA 140801C00033500 C 08/01/14 33.5 0.55 0.85
SODA 140801C00034000 C 08/01/14 34.0 0.45 0.70
SODA 140801C00034500 C 08/01/14 34.5 0.35 0.65
SODA 140801C00035000 C 08/01/14 35.0 0.40 0.55
SODA 140801C00035500 C 08/01/14 35.5 0.25 0.50
SODA 140801C00036000 C 08/01/14 36.0 0.20 0.40
SODA 140801C00036500 C 08/01/14 36.5 0.10 0.35
SODA 140801C00037000 C 08/01/14 37.0 0.10 0.25
SODA 140801C00037500 C 08/01/14 37.5 0.00 0.30
SODA 140801C00038000 C 08/01/14 38.0 0.05 0.30
SODA 140801C00038500 C 08/01/14 38.5 0.00 0.35
SODA 140801C00039000 C 08/01/14 39.0 0.00 0.25
SODA 140801C00039500 C 08/01/14 39.5 0.00 0.70
SODA 140801C00040000 C 08/01/14 40.0 0.00 0.20
SODA 140801C00040500 C 08/01/14 40.5 0.00 0.45
SODA 140801C00041000 C 08/01/14 41.0 0.00 0.05
SODA 140801C00041500 C 08/01/14 41.5 0.00 0.70
SODA 140801C00042000 C 08/01/14 42.0 0.00 0.05
SODA 140801C00042500 C 08/01/14 42.5 0.00 0.05
SODA 140801C00043000 C 08/01/14 43.0 0.00 0.20
SODA 140801C00043500 C 08/01/14 43.5 0.00 0.55
SODA 140801C00044000 C 08/01/14 44.0 0.00 0.80
SODA 140801C00044500 C 08/01/14 44.5 0.00 0.80
SODA 140801C00045000 C 08/01/14 45.0 0.00 0.80
SODA 140801C00045500 C 08/01/14 45.5 0.00 0.60
SODA 140801C00046000 C 08/01/14 46.0 0.00 0.80
SODA 140801C00046500 C 08/01/14 46.5 0.00 0.80
SODA 140801C00047000 C 08/01/14 47.0 0.00 0.80
SODA 140801C00047500 C 08/01/14 47.5 0.00 0.50
SODA 140801C00048000 C 08/01/14 48.0 0.00 0.80
SODA 140801C00048500 C 08/01/14 48.5 0.00 0.80
SODA 140801P00015000 P 08/01/14 15.0 0.00 0.75
SODA 140801P00017500 P 08/01/14 17.5 0.00 0.80
SODA 140801P00020000 P 08/01/14 20.0 0.00 0.40
SODA 140801P00022000 P 08/01/14 22.0 0.00 0.05
SODA 140801P00022500 P 08/01/14 22.5 0.00 0.20
SODA 140801P00023000 P 08/01/14 23.0 0.00 0.80
SODA 140801P00023500 P 08/01/14 23.5 0.00 0.35
SODA 140801P00024000 P 08/01/14 24.0 0.00 0.30
SODA 140801P00024500 P 08/01/14 24.5 0.00 0.30
SODA 140801P00025000 P 08/01/14 25.0 0.00 0.65
SODA 140801P00025500 P 08/01/14 25.5 0.00 0.35
SODA 140801P00026000 P 08/01/14 26.0 0.00 0.60
SODA 140801P00026500 P 08/01/14 26.5 0.05 0.30
SODA 140801P00027000 P 08/01/14 27.0 0.20 0.35
SODA 140801P00027500 P 08/01/14 27.5 0.20 0.40
SODA 140801P00028000 P 08/01/14 28.0 0.30 0.55
SODA 140801P00028500 P 08/01/14 28.5 0.40 0.75
SODA 140801P00029000 P 08/01/14 29.0 0.50 0.85
SODA 140801P00029500 P 08/01/14 29.5 0.65 0.95
SODA 140801P00030000 P 08/01/14 30.0 1.05 1.10
SODA 140801P00030500 P 08/01/14 30.5 1.05 1.50
SODA 140801P00031000 P 08/01/14 31.0 1.35 1.70
SODA 140801P00031500 P 08/01/14 31.5 1.55 2.00
SODA 140801P00032000 P 08/01/14 32.0 1.95 2.30
SODA 140801P00032500 P 08/01/14 32.5 2.15 2.70
SODA 140801P00033000 P 08/01/14 33.0 2.55 3.30
SODA 140801P00033500 P 08/01/14 33.5 2.90 3.90
SODA 140801P00034000 P 08/01/14 34.0 3.00 4.30
SODA 140801P00034500 P 08/01/14 34.5 2.10 5.20
SODA 140801P00035000 P 08/01/14 35.0 3.80 5.20
SODA 140801P00035500 P 08/01/14 35.5 4.20 5.70
SODA 140801P00036000 P 08/01/14 36.0 4.30 6.20
SODA 140801P00036500 P 08/01/14 36.5 4.80 6.50
SODA 140801P00037000 P 08/01/14 37.0 4.80 7.10
SODA 140801P00037500 P 08/01/14 37.5 5.60 7.70
SODA 140801P00038000 P 08/01/14 38.0 6.30 9.00
SODA 140801P00038500 P 08/01/14 38.5 6.80 9.80
SODA 140801P00039000 P 08/01/14 39.0 6.70 9.00
SODA 140801P00039500 P 08/01/14 39.5 7.60 10.70
SODA 140801P00040000 P 08/01/14 40.0 7.30 9.90
SODA 140801P00040500 P 08/01/14 40.5 8.60 11.70
SODA 140801P00041000 P 08/01/14 41.0 9.10 12.20
SODA 140801P00041500 P 08/01/14 41.5 8.70 12.70
SODA 140801P00042000 P 08/01/14 42.0 10.20 13.20
SODA 140801P00042500 P 08/01/14 42.5 10.70 13.60
SODA 140801P00043000 P 08/01/14 43.0 10.20 14.00
SODA 140801P00043500 P 08/01/14 43.5 11.70 14.70
SODA 140801P00044000 P 08/01/14 44.0 11.10 15.00
SODA 140801P00044500 P 08/01/14 44.5 11.70 15.70
SODA 140801P00045000 P 08/01/14 45.0 12.10 16.00
SODA 140801P00045500 P 08/01/14 45.5 12.70 16.70
SODA 140801P00046000 P 08/01/14 46.0 13.20 17.00
SODA 140801P00046500 P 08/01/14 46.5 13.70 17.60
SODA 140801P00047000 P 08/01/14 47.0 14.10 18.00
SODA 140801P00047500 P 08/01/14 47.5 14.70 18.60
SODA 140801P00048000 P 08/01/14 48.0 15.20 19.00
SODA 140801P00048500 P 08/01/14 48.5 15.70 19.30
SODA 140808C00022500 C 08/08/14 22.5 7.80 9.60
SODA 140808C00025000 C 08/08/14 25.0 4.70 7.50
SODA 140808C00026000 C 08/08/14 26.0 3.70 7.00
SODA 140808C00027000 C 08/08/14 27.0 2.90 6.40
SODA 140808C00028000 C 08/08/14 28.0 2.35 5.00
SODA 140808C00028500 C 08/08/14 28.5 2.45 4.80
SODA 140808C00029000 C 08/08/14 29.0 2.35 3.30
SODA 140808C00029500 C 08/08/14 29.5 2.20 2.95
SODA 140808C00030000 C 08/08/14 30.0 2.10 2.65
SODA 140808C00030500 C 08/08/14 30.5 1.50 2.40
SODA 140808C00031000 C 08/08/14 31.0 1.45 2.15
SODA 140808C00031500 C 08/08/14 31.5 1.30 1.90
SODA 140808C00032000 C 08/08/14 32.0 1.10 1.75
SODA 140808C00032500 C 08/08/14 32.5 1.00 1.45
SODA 140808C00033000 C 08/08/14 33.0 0.75 1.30
SODA 140808C00033500 C 08/08/14 33.5 0.70 1.30
SODA 140808C00034000 C 08/08/14 34.0 0.60 1.05
SODA 140808C00034500 C 08/08/14 34.5 0.45 0.90
SODA 140808C00035000 C 08/08/14 35.0 0.45 0.85
SODA 140808C00035500 C 08/08/14 35.5 0.25 0.90
SODA 140808C00036000 C 08/08/14 36.0 0.30 0.90
SODA 140808C00036500 C 08/08/14 36.5 0.05 3.50
SODA 140808C00037000 C 08/08/14 37.0 0.05 3.40
SODA 140808C00037500 C 08/08/14 37.5 0.15 0.60
SODA 140808C00038000 C 08/08/14 38.0 0.00 1.80
SODA 140808C00038500 C 08/08/14 38.5 0.00 1.90
SODA 140808C00039000 C 08/08/14 39.0 0.05 0.50
SODA 140808C00039500 C 08/08/14 39.5 0.00 0.80
SODA 140808C00040000 C 08/08/14 40.0 0.10 0.40
SODA 140808C00040500 C 08/08/14 40.5 0.00 2.40
SODA 140808C00041000 C 08/08/14 41.0 0.00 1.60
SODA 140808C00041500 C 08/08/14 41.5 0.00 2.15
SODA 140808C00042000 C 08/08/14 42.0 0.00 0.05
SODA 140808C00042500 C 08/08/14 42.5 0.00 0.05
SODA 140808C00043000 C 08/08/14 43.0 0.00 0.05
SODA 140808C00043500 C 08/08/14 43.5 0.00 0.05
SODA 140808C00044000 C 08/08/14 44.0 0.00 0.05
SODA 140808P00022500 P 08/08/14 22.5 0.00 0.50
SODA 140808P00025000 P 08/08/14 25.0 0.00 0.70
SODA 140808P00026000 P 08/08/14 26.0 0.10 0.55
SODA 140808P00027000 P 08/08/14 27.0 0.05 1.00
SODA 140808P00028000 P 08/08/14 28.0 0.30 1.20
SODA 140808P00028500 P 08/08/14 28.5 0.30 1.55
SODA 140808P00029000 P 08/08/14 29.0 0.75 1.45
SODA 140808P00029500 P 08/08/14 29.5 0.90 1.55
SODA 140808P00030000 P 08/08/14 30.0 1.20 1.60
SODA 140808P00030500 P 08/08/14 30.5 1.40 2.00
SODA 140808P00031000 P 08/08/14 31.0 1.65 2.35
SODA 140808P00031500 P 08/08/14 31.5 1.90 2.80
SODA 140808P00032000 P 08/08/14 32.0 2.05 3.10
SODA 140808P00032500 P 08/08/14 32.5 2.45 3.50
SODA 140808P00033000 P 08/08/14 33.0 2.65 3.80
SODA 140808P00033500 P 08/08/14 33.5 2.75 4.20
SODA 140808P00034000 P 08/08/14 34.0 3.30 4.60
SODA 140808P00034500 P 08/08/14 34.5 3.60 5.10
SODA 140808P00035000 P 08/08/14 35.0 4.10 5.40
SODA 140808P00035500 P 08/08/14 35.5 4.40 6.30
SODA 140808P00036000 P 08/08/14 36.0 4.50 6.70
SODA 140808P00036500 P 08/08/14 36.5 4.90 7.20
SODA 140808P00037000 P 08/08/14 37.0 4.90 7.70
SODA 140808P00037500 P 08/08/14 37.5 5.80 7.80
SODA 140808P00038000 P 08/08/14 38.0 5.40 8.60
SODA 140808P00038500 P 08/08/14 38.5 5.90 9.00
SODA 140808P00039000 P 08/08/14 39.0 6.40 9.50
SODA 140808P00039500 P 08/08/14 39.5 6.90 10.40
SODA 140808P00040000 P 08/08/14 40.0 8.60 10.10
SODA 140808P00040500 P 08/08/14 40.5 7.80 11.80
SODA 140808P00041000 P 08/08/14 41.0 8.30 12.00
SODA 140808P00041500 P 08/08/14 41.5 8.80 12.70
SODA 140808P00042000 P 08/08/14 42.0 9.30 13.20
SODA 140808P00042500 P 08/08/14 42.5 9.80 13.80
SODA 140808P00043000 P 08/08/14 43.0 10.20 14.20
SODA 140808P00043500 P 08/08/14 43.5 10.80 14.80
SODA 140808P00044000 P 08/08/14 44.0 11.30 14.20
SODA 140816C00020000 C 08/16/14 20.0 10.00 12.90
SODA 140816C00022500 C 08/16/14 22.5 7.80 9.40
SODA 140816C00024500 C 08/16/14 24.5 5.90 8.40
SODA 140816C00025000 C 08/16/14 25.0 5.60 7.10
SODA 140816C00025500 C 08/16/14 25.5 5.10 7.10
SODA 140816C00026000 C 08/16/14 26.0 4.70 7.00
SODA 140816C00026500 C 08/16/14 26.5 4.30 6.00
SODA 140816C00027000 C 08/16/14 27.0 4.00 5.80
SODA 140816C00027500 C 08/16/14 27.5 3.70 5.40
SODA 140816C00028000 C 08/16/14 28.0 3.30 4.70
SODA 140816C00028500 C 08/16/14 28.5 3.00 3.90
SODA 140816C00029000 C 08/16/14 29.0 2.75 3.80
SODA 140816C00029500 C 08/16/14 29.5 2.50 3.20
SODA 140816C00030000 C 08/16/14 30.0 2.45 2.75
SODA 140816C00030500 C 08/16/14 30.5 2.00 2.50
SODA 140816C00031000 C 08/16/14 31.0 1.85 2.40
SODA 140816C00031500 C 08/16/14 31.5 1.60 2.15
SODA 140816C00032000 C 08/16/14 32.0 1.45 1.95
SODA 140816C00032500 C 08/16/14 32.5 1.40 1.65
SODA 140816C00033000 C 08/16/14 33.0 1.25 1.55
SODA 140816C00033500 C 08/16/14 33.5 1.05 1.40
SODA 140816C00034000 C 08/16/14 34.0 0.90 1.30
SODA 140816C00035000 C 08/16/14 35.0 0.85 1.00
SODA 140816C00037500 C 08/16/14 37.5 0.40 0.55
SODA 140816C00040000 C 08/16/14 40.0 0.20 0.30
SODA 140816C00042500 C 08/16/14 42.5 0.10 0.25
SODA 140816C00045000 C 08/16/14 45.0 0.05 0.30
SODA 140816C00047500 C 08/16/14 47.5 0.00 0.50
SODA 140816C00050000 C 08/16/14 50.0 0.00 0.05
SODA 140816P00020000 P 08/16/14 20.0 0.00 0.70
SODA 140816P00022500 P 08/16/14 22.5 0.00 0.50
SODA 140816P00024500 P 08/16/14 24.5 0.15 0.40
SODA 140816P00025000 P 08/16/14 25.0 0.15 0.50
SODA 140816P00025500 P 08/16/14 25.5 0.20 0.60
SODA 140816P00026000 P 08/16/14 26.0 0.35 0.75
SODA 140816P00026500 P 08/16/14 26.5 0.45 0.90
SODA 140816P00027000 P 08/16/14 27.0 0.60 0.85
SODA 140816P00027500 P 08/16/14 27.5 0.70 0.95
SODA 140816P00028000 P 08/16/14 28.0 0.85 1.30
SODA 140816P00028500 P 08/16/14 28.5 0.90 1.45
SODA 140816P00029000 P 08/16/14 29.0 1.15 1.45
SODA 140816P00029500 P 08/16/14 29.5 1.25 1.85
SODA 140816P00030000 P 08/16/14 30.0 1.60 1.90
SODA 140816P00030500 P 08/16/14 30.5 1.75 2.30
SODA 140816P00031000 P 08/16/14 31.0 2.05 2.65
SODA 140816P00031500 P 08/16/14 31.5 2.10 2.90
SODA 140816P00032000 P 08/16/14 32.0 2.40 3.30
SODA 140816P00032500 P 08/16/14 32.5 2.90 3.70
SODA 140816P00033000 P 08/16/14 33.0 3.00 4.00
SODA 140816P00033500 P 08/16/14 33.5 3.30 4.30
SODA 140816P00034000 P 08/16/14 34.0 3.60 4.80
SODA 140816P00035000 P 08/16/14 35.0 4.40 5.60
SODA 140816P00037500 P 08/16/14 37.5 6.60 7.80
SODA 140816P00040000 P 08/16/14 40.0 8.90 9.70
SODA 140816P00042500 P 08/16/14 42.5 11.20 13.00
SODA 140816P00045000 P 08/16/14 45.0 12.30 15.70
SODA 140816P00047500 P 08/16/14 47.5 14.80 18.40
SODA 140816P00050000 P 08/16/14 50.0 17.80 21.00
SODA 140822C00025000 C 08/22/14 25.0 5.00 7.50
SODA 140822C00026000 C 08/22/14 26.0 3.90 7.40
SODA 140822C00026500 C 08/22/14 26.5 3.30 6.80
SODA 140822C00027000 C 08/22/14 27.0 4.20 6.20
SODA 140822C00027500 C 08/22/14 27.5 2.70 5.40
SODA 140822C00028000 C 08/22/14 28.0 3.00 5.30
SODA 140822C00028500 C 08/22/14 28.5 3.20 4.10
SODA 140822C00029000 C 08/22/14 29.0 3.00 3.80
SODA 140822C00029500 C 08/22/14 29.5 2.40 3.50
SODA 140822C00030000 C 08/22/14 30.0 2.60 3.20
SODA 140822C00030500 C 08/22/14 30.5 1.80 3.00
SODA 140822C00031000 C 08/22/14 31.0 1.85 2.70
SODA 140822C00031500 C 08/22/14 31.5 1.75 2.95
SODA 140822C00032000 C 08/22/14 32.0 1.55 2.50
SODA 140822C00032500 C 08/22/14 32.5 1.35 2.00
SODA 140822C00033000 C 08/22/14 33.0 1.25 4.60
SODA 140822C00033500 C 08/22/14 33.5 0.40 3.60
SODA 140822C00034000 C 08/22/14 34.0 1.00 3.40
SODA 140822C00034500 C 08/22/14 34.5 0.25 3.30
SODA 140822C00035000 C 08/22/14 35.0 0.75 1.55
SODA 140822C00035500 C 08/22/14 35.5 0.05 1.50
SODA 140822C00036000 C 08/22/14 36.0 0.05 4.20
SODA 140822C00036500 C 08/22/14 36.5 0.05 2.05
SODA 140822C00037000 C 08/22/14 37.0 0.05 1.20
SODA 140822C00037500 C 08/22/14 37.5 0.10 1.05
SODA 140822C00038000 C 08/22/14 38.0 0.05 2.10
SODA 140822C00038500 C 08/22/14 38.5 0.05 2.10
SODA 140822C00039000 C 08/22/14 39.0 0.00 2.05
SODA 140822C00039500 C 08/22/14 39.5 0.00 2.00
SODA 140822C00040000 C 08/22/14 40.0 0.00 0.85
SODA 140822C00040500 C 08/22/14 40.5 0.00 2.65
SODA 140822C00041000 C 08/22/14 41.0 0.00 2.95
SODA 140822C00041500 C 08/22/14 41.5 0.00 1.75
SODA 140822C00042000 C 08/22/14 42.0 0.00 2.80
SODA 140822C00042500 C 08/22/14 42.5 0.00 0.70
SODA 140822C00043000 C 08/22/14 43.0 0.00 2.65
SODA 140822P00025000 P 08/22/14 25.0 0.15 1.75
SODA 140822P00026000 P 08/22/14 26.0 0.05 2.00
SODA 140822P00026500 P 08/22/14 26.5 0.40 1.05
SODA 140822P00027000 P 08/22/14 27.0 0.50 2.65
SODA 140822P00027500 P 08/22/14 27.5 0.65 1.25
SODA 140822P00028000 P 08/22/14 28.0 0.30 1.55
SODA 140822P00028500 P 08/22/14 28.5 0.05 1.90
SODA 140822P00029000 P 08/22/14 29.0 1.20 2.25
SODA 140822P00029500 P 08/22/14 29.5 0.85 3.60
SODA 140822P00030000 P 08/22/14 30.0 1.70 2.30
SODA 140822P00030500 P 08/22/14 30.5 0.90 4.00
SODA 140822P00031000 P 08/22/14 31.0 1.55 3.70
SODA 140822P00031500 P 08/22/14 31.5 2.05 3.90
SODA 140822P00032000 P 08/22/14 32.0 2.00 4.90
SODA 140822P00032500 P 08/22/14 32.5 2.70 3.90
SODA 140822P00033000 P 08/22/14 33.0 2.90 4.20
SODA 140822P00033500 P 08/22/14 33.5 2.35 5.30
SODA 140822P00034000 P 08/22/14 34.0 3.60 5.10
SODA 140822P00034500 P 08/22/14 34.5 3.80 5.30
SODA 140822P00035000 P 08/22/14 35.0 3.10 6.40
SODA 140822P00035500 P 08/22/14 35.5 4.70 6.70
SODA 140822P00036000 P 08/22/14 36.0 3.90 6.70
SODA 140822P00036500 P 08/22/14 36.5 4.40 7.30
SODA 140822P00037000 P 08/22/14 37.0 4.80 7.60
SODA 140822P00037500 P 08/22/14 37.5 5.20 8.30
SODA 140822P00038000 P 08/22/14 38.0 5.60 9.00
SODA 140822P00038500 P 08/22/14 38.5 6.10 9.20
SODA 140822P00039000 P 08/22/14 39.0 6.60 9.80
SODA 140822P00039500 P 08/22/14 39.5 7.90 9.70
SODA 140822P00040000 P 08/22/14 40.0 9.00 10.30
SODA 140822P00040500 P 08/22/14 40.5 8.00 11.30
SODA 140822P00041000 P 08/22/14 41.0 8.40 11.40
SODA 140822P00041500 P 08/22/14 41.5 9.20 12.00
SODA 140822P00042000 P 08/22/14 42.0 9.40 13.00
SODA 140822P00042500 P 08/22/14 42.5 9.90 13.60
SODA 140822P00043000 P 08/22/14 43.0 10.50 13.80
SODA 140829C00024500 C 08/29/14 24.5 5.10 8.50
SODA 140829C00025000 C 08/29/14 25.0 4.60 7.50
SODA 140829C00025500 C 08/29/14 25.5 4.20 7.50
SODA 140829C00026000 C 08/29/14 26.0 3.80 7.10
SODA 140829C00026500 C 08/29/14 26.5 3.60 6.90
SODA 140829C00027000 C 08/29/14 27.0 2.95 6.30
SODA 140829C00027500 C 08/29/14 27.5 3.60 5.70
SODA 140829C00028000 C 08/29/14 28.0 3.40 5.60
SODA 140829C00028500 C 08/29/14 28.5 2.10 5.50
SODA 140829C00029000 C 08/29/14 29.0 1.80 4.70
SODA 140829C00029500 C 08/29/14 29.5 1.60 4.00
SODA 140829C00030000 C 08/29/14 30.0 2.70 3.30
SODA 140829C00030500 C 08/29/14 30.5 1.40 3.70
SODA 140829C00031000 C 08/29/14 31.0 1.85 4.00
SODA 140829C00031500 C 08/29/14 31.5 1.35 4.60
SODA 140829C00032000 C 08/29/14 32.0 1.15 3.60
SODA 140829C00032500 C 08/29/14 32.5 1.40 2.40
SODA 140829C00033000 C 08/29/14 33.0 1.25 2.20
SODA 140829C00033500 C 08/29/14 33.5 0.35 4.60
SODA 140829C00034000 C 08/29/14 34.0 1.00 2.50
SODA 140829C00034500 C 08/29/14 34.5 0.85 1.85
SODA 140829C00035000 C 08/29/14 35.0 0.85 1.50
SODA 140829C00035500 C 08/29/14 35.5 0.10 2.70
SODA 140829C00036000 C 08/29/14 36.0 0.05 2.60
SODA 140829C00036500 C 08/29/14 36.5 0.05 4.50
SODA 140829C00037000 C 08/29/14 37.0 0.05 4.30
SODA 140829C00037500 C 08/29/14 37.5 0.20 0.95
SODA 140829C00038000 C 08/29/14 38.0 0.05 4.00
SODA 140829C00038500 C 08/29/14 38.5 0.05 2.20
SODA 140829C00039000 C 08/29/14 39.0 0.15 0.70
SODA 140829C00039500 C 08/29/14 39.5 0.00 2.05
SODA 140829C00040000 C 08/29/14 40.0 0.00 1.00
SODA 140829C00041000 C 08/29/14 41.0 0.00 2.95
SODA 140829P00024500 P 08/29/14 24.5 0.05 2.65
SODA 140829P00025000 P 08/29/14 25.0 0.05 1.55
SODA 140829P00025500 P 08/29/14 25.5 0.05 2.05
SODA 140829P00026000 P 08/29/14 26.0 0.05 2.15
SODA 140829P00026500 P 08/29/14 26.5 0.15 3.60
SODA 140829P00027000 P 08/29/14 27.0 0.45 2.35
SODA 140829P00027500 P 08/29/14 27.5 0.65 1.90
SODA 140829P00028000 P 08/29/14 28.0 0.75 1.85
SODA 140829P00028500 P 08/29/14 28.5 0.40 2.35
SODA 140829P00029000 P 08/29/14 29.0 1.30 2.10
SODA 140829P00029500 P 08/29/14 29.5 0.95 2.70
SODA 140829P00030000 P 08/29/14 30.0 1.70 2.60
SODA 140829P00030500 P 08/29/14 30.5 0.80 4.60
SODA 140829P00031000 P 08/29/14 31.0 2.05 3.80
SODA 140829P00031500 P 08/29/14 31.5 1.75 4.10
SODA 140829P00032000 P 08/29/14 32.0 2.00 4.40
SODA 140829P00032500 P 08/29/14 32.5 2.50 4.60
SODA 140829P00033000 P 08/29/14 33.0 3.40 4.30
SODA 140829P00033500 P 08/29/14 33.5 2.80 5.10
SODA 140829P00034000 P 08/29/14 34.0 2.50 5.00
SODA 140829P00034500 P 08/29/14 34.5 3.10 6.00
SODA 140829P00035000 P 08/29/14 35.0 3.70 6.10
SODA 140829P00035500 P 08/29/14 35.5 4.10 6.90
SODA 140829P00036000 P 08/29/14 36.0 4.70 7.50
SODA 140829P00036500 P 08/29/14 36.5 5.30 8.00
SODA 140829P00037000 P 08/29/14 37.0 5.90 8.60
SODA 140829P00037500 P 08/29/14 37.5 6.10 8.70
SODA 140829P00038000 P 08/29/14 38.0 6.50 9.20
SODA 140829P00038500 P 08/29/14 38.5 6.50 9.50
SODA 140829P00039000 P 08/29/14 39.0 6.70 10.00
SODA 140829P00039500 P 08/29/14 39.5 7.10 10.80
SODA 140829P00040000 P 08/29/14 40.0 8.70 11.20
SODA 140829P00041000 P 08/29/14 41.0 8.50 12.20
SODA 140905C00022000 C 09/05/14 22.0 7.90 10.40
SODA 140905C00022500 C 09/05/14 22.5 7.10 10.40
SODA 140905C00023000 C 09/05/14 23.0 6.90 9.30
SODA 140905C00023500 C 09/05/14 23.5 6.30 9.40
SODA 140905C00024000 C 09/05/14 24.0 5.70 8.90
SODA 140905C00024500 C 09/05/14 24.5 5.70 8.40
SODA 140905C00025000 C 09/05/14 25.0 4.70 7.30
SODA 140905C00025500 C 09/05/14 25.5 5.00 7.40
SODA 140905C00026000 C 09/05/14 26.0 3.90 6.90
SODA 140905C00026500 C 09/05/14 26.5 3.50 6.40
SODA 140905C00027000 C 09/05/14 27.0 3.10 5.90
SODA 140905C00027500 C 09/05/14 27.5 2.70 5.40
SODA 140905C00028000 C 09/05/14 28.0 2.50 4.90
SODA 140905C00028500 C 09/05/14 28.5 3.10 4.20
SODA 140905C00029000 C 09/05/14 29.0 2.00 4.60
SODA 140905C00029500 C 09/05/14 29.5 1.80 4.60
SODA 140905C00030000 C 09/05/14 30.0 2.40 3.60
SODA 140905C00030500 C 09/05/14 30.5 1.35 4.60
SODA 140905C00031000 C 09/05/14 31.0 1.85 4.60
SODA 140905C00031500 C 09/05/14 31.5 0.95 4.10
SODA 140905C00032000 C 09/05/14 32.0 1.25 3.40
SODA 140905C00032500 C 09/05/14 32.5 1.35 2.35
SODA 140905C00033000 C 09/05/14 33.0 1.30 2.60
SODA 140905C00033500 C 09/05/14 33.5 0.45 3.50
SODA 140905C00034000 C 09/05/14 34.0 1.00 2.55
SODA 140905C00034500 C 09/05/14 34.5 0.20 2.90
SODA 140905C00035000 C 09/05/14 35.0 0.90 1.60
SODA 140905C00035500 C 09/05/14 35.5 0.15 2.65
SODA 140905C00036000 C 09/05/14 36.0 0.05 2.50
SODA 140905C00036500 C 09/05/14 36.5 0.05 2.05
SODA 140905C00037000 C 09/05/14 37.0 0.05 2.30
SODA 140905C00037500 C 09/05/14 37.5 0.10 1.20
SODA 140905C00038000 C 09/05/14 38.0 0.05 2.15
SODA 140905C00038500 C 09/05/14 38.5 0.05 3.90
SODA 140905C00039000 C 09/05/14 39.0 0.00 2.05
SODA 140905C00039500 C 09/05/14 39.5 0.00 2.00
SODA 140905C00040000 C 09/05/14 40.0 0.00 0.90
SODA 140905C00041000 C 09/05/14 41.0 0.00 4.10
SODA 140905P00022000 P 09/05/14 22.0 0.00 4.40
SODA 140905P00022500 P 09/05/14 22.5 0.00 1.80
SODA 140905P00023000 P 09/05/14 23.0 0.00 4.60
SODA 140905P00023500 P 09/05/14 23.5 0.00 4.60
SODA 140905P00024000 P 09/05/14 24.0 0.00 1.95
SODA 140905P00024500 P 09/05/14 24.5 0.00 3.70
SODA 140905P00025000 P 09/05/14 25.0 0.05 1.40
SODA 140905P00025500 P 09/05/14 25.5 0.05 3.90
SODA 140905P00026000 P 09/05/14 26.0 0.05 2.20
SODA 140905P00026500 P 09/05/14 26.5 0.10 2.30
SODA 140905P00027000 P 09/05/14 27.0 0.45 2.45
SODA 140905P00027500 P 09/05/14 27.5 0.65 2.55
SODA 140905P00028000 P 09/05/14 28.0 0.10 4.60
SODA 140905P00028500 P 09/05/14 28.5 0.15 4.60
SODA 140905P00029000 P 09/05/14 29.0 1.25 4.60
SODA 140905P00029500 P 09/05/14 29.5 0.75 4.60
SODA 140905P00030000 P 09/05/14 30.0 1.80 2.85
SODA 140905P00030500 P 09/05/14 30.5 0.85 4.60
SODA 140905P00031000 P 09/05/14 31.0 1.35 4.60
SODA 140905P00031500 P 09/05/14 31.5 0.90 4.60
SODA 140905P00032000 P 09/05/14 32.0 2.00 4.60
SODA 140905P00032500 P 09/05/14 32.5 1.50 4.60
SODA 140905P00033000 P 09/05/14 33.0 1.75 4.70
SODA 140905P00033500 P 09/05/14 33.5 2.10 5.20
SODA 140905P00034000 P 09/05/14 34.0 3.70 5.70
SODA 140905P00034500 P 09/05/14 34.5 2.90 6.20
SODA 140905P00035000 P 09/05/14 35.0 3.30 6.70
SODA 140905P00035500 P 09/05/14 35.5 3.70 7.20
SODA 140905P00036000 P 09/05/14 36.0 4.10 7.80
SODA 140905P00036500 P 09/05/14 36.5 4.50 8.20
SODA 140905P00037000 P 09/05/14 37.0 5.10 8.60
SODA 140905P00037500 P 09/05/14 37.5 5.50 9.00
SODA 140905P00038000 P 09/05/14 38.0 5.90 9.60
SODA 140905P00038500 P 09/05/14 38.5 6.50 10.00
SODA 140905P00039000 P 09/05/14 39.0 6.90 10.40
SODA 140905P00039500 P 09/05/14 39.5 7.30 10.80
SODA 140905P00040000 P 09/05/14 40.0 8.80 11.40
SODA 140905P00041000 P 09/05/14 41.0 8.70 12.20
SODA 140920C00017500 C 09/20/14 17.5 11.60 15.40
SODA 140920C00020000 C 09/20/14 20.0 9.10 11.80
SODA 140920C00022500 C 09/20/14 22.5 7.70 10.00
SODA 140920C00025000 C 09/20/14 25.0 6.00 6.90
SODA 140920C00027500 C 09/20/14 27.5 4.20 5.10
SODA 140920C00030000 C 09/20/14 30.0 3.00 3.50
SODA 140920C00032500 C 09/20/14 32.5 1.85 2.35
SODA 140920C00035000 C 09/20/14 35.0 1.30 1.50
SODA 140920C00037500 C 09/20/14 37.5 0.65 0.90
SODA 140920C00040000 C 09/20/14 40.0 0.25 0.60
SODA 140920C00042500 C 09/20/14 42.5 0.15 0.30
SODA 140920P00017500 P 09/20/14 17.5 0.00 0.70
SODA 140920P00020000 P 09/20/14 20.0 0.00 0.70
SODA 140920P00022500 P 09/20/14 22.5 0.10 0.75
SODA 140920P00025000 P 09/20/14 25.0 0.35 1.00
SODA 140920P00027500 P 09/20/14 27.5 1.00 1.60
SODA 140920P00030000 P 09/20/14 30.0 2.15 2.60
SODA 140920P00032500 P 09/20/14 32.5 3.50 4.30
SODA 140920P00035000 P 09/20/14 35.0 4.80 6.10
SODA 140920P00037500 P 09/20/14 37.5 6.70 8.10
SODA 140920P00040000 P 09/20/14 40.0 9.50 10.00
SODA 140920P00042500 P 09/20/14 42.5 10.90 13.70
SODA 141018C00017500 C 10/18/14 17.5 11.70 15.40
SODA 141018C00020000 C 10/18/14 20.0 9.50 11.50
SODA 141018C00022500 C 10/18/14 22.5 8.10 10.00
SODA 141018C00025000 C 10/18/14 25.0 6.10 7.10
SODA 141018C00027500 C 10/18/14 27.5 4.50 5.30
SODA 141018C00030000 C 10/18/14 30.0 3.20 3.80
SODA 141018C00032500 C 10/18/14 32.5 2.25 2.70
SODA 141018C00035000 C 10/18/14 35.0 1.55 1.80
SODA 141018C00037500 C 10/18/14 37.5 0.90 1.20
SODA 141018C00040000 C 10/18/14 40.0 0.60 0.85
SODA 141018C00042500 C 10/18/14 42.5 0.50 0.65
SODA 141018C00045000 C 10/18/14 45.0 0.35 0.50
SODA 141018C00047500 C 10/18/14 47.5 0.05 0.50
SODA 141018C00050000 C 10/18/14 50.0 0.00 0.50
SODA 141018C00052500 C 10/18/14 52.5 0.00 0.30
SODA 141018C00055000 C 10/18/14 55.0 0.00 0.70
SODA 141018C00060000 C 10/18/14 60.0 0.00 0.10
SODA 141018C00065000 C 10/18/14 65.0 0.00 0.60
SODA 141018P00017500 P 10/18/14 17.5 0.00 0.75
SODA 141018P00020000 P 10/18/14 20.0 0.05 0.70
SODA 141018P00022500 P 10/18/14 22.5 0.20 0.95
SODA 141018P00025000 P 10/18/14 25.0 0.60 1.40
SODA 141018P00027500 P 10/18/14 27.5 1.30 2.25
SODA 141018P00030000 P 10/18/14 30.0 2.15 3.10
SODA 141018P00032500 P 10/18/14 32.5 3.90 4.70
SODA 141018P00035000 P 10/18/14 35.0 5.50 6.70
SODA 141018P00037500 P 10/18/14 37.5 6.90 8.40
SODA 141018P00040000 P 10/18/14 40.0 9.30 10.60
SODA 141018P00042500 P 10/18/14 42.5 11.20 13.30
SODA 141018P00045000 P 10/18/14 45.0 13.30 15.60
SODA 141018P00047500 P 10/18/14 47.5 15.70 18.60
SODA 141018P00050000 P 10/18/14 50.0 17.50 20.80
SODA 141018P00052500 P 10/18/14 52.5 20.50 23.60
SODA 141018P00055000 P 10/18/14 55.0 22.40 26.00
SODA 141018P00060000 P 10/18/14 60.0 27.40 31.00
SODA 141018P00065000 P 10/18/14 65.0 32.40 36.00
SODA 150117C00015000 C 01/17/15 15.0 14.20 17.80
SODA 150117C00017500 C 01/17/15 17.5 11.50 15.40
SODA 150117C00020000 C 01/17/15 20.0 11.00 12.00
SODA 150117C00022500 C 01/17/15 22.5 8.30 10.30
SODA 150117C00025000 C 01/17/15 25.0 6.90 7.90
SODA 150117C00027500 C 01/17/15 27.5 5.10 6.60
SODA 150117C00030000 C 01/17/15 30.0 4.00 4.80
SODA 150117C00032500 C 01/17/15 32.5 3.10 3.40
SODA 150117C00035000 C 01/17/15 35.0 2.25 2.65
SODA 150117C00037500 C 01/17/15 37.5 1.45 1.95
SODA 150117C00040000 C 01/17/15 40.0 1.10 1.30
SODA 150117C00042500 C 01/17/15 42.5 0.60 1.00
SODA 150117C00045000 C 01/17/15 45.0 0.45 0.85
SODA 150117C00047500 C 01/17/15 47.5 0.35 0.85
SODA 150117C00050000 C 01/17/15 50.0 0.00 0.85
SODA 150117C00052500 C 01/17/15 52.5 0.00 0.55
SODA 150117C00055000 C 01/17/15 55.0 0.05 0.60
SODA 150117C00057500 C 01/17/15 57.5 0.00 1.00
SODA 150117C00060000 C 01/17/15 60.0 0.05 0.35
SODA 150117C00062500 C 01/17/15 62.5 0.00 0.50
SODA 150117C00065000 C 01/17/15 65.0 0.00 0.40
SODA 150117C00067500 C 01/17/15 67.5 0.00 0.45
SODA 150117C00070000 C 01/17/15 70.0 0.00 0.60
SODA 150117C00072500 C 01/17/15 72.5 0.00 0.40
SODA 150117C00075000 C 01/17/15 75.0 0.00 1.00
SODA 150117C00077500 C 01/17/15 77.5 0.00 0.30
SODA 150117C00080000 C 01/17/15 80.0 0.00 0.20
SODA 150117C00082500 C 01/17/15 82.5 0.00 0.95
SODA 150117C00085000 C 01/17/15 85.0 0.00 0.70
SODA 150117C00090000 C 01/17/15 90.0 0.00 0.70
SODA 150117C00095000 C 01/17/15 95.0 0.00 0.30
SODA 150117C00100000 C 01/17/15 100.0 0.00 0.90
SODA 150117C00105000 C 01/17/15 105.0 0.00 0.65
SODA 150117C00110000 C 01/17/15 110.0 0.00 0.10
SODA 150117P00015000 P 01/17/15 15.0 0.00 0.80
SODA 150117P00017500 P 01/17/15 17.5 0.10 0.65
SODA 150117P00020000 P 01/17/15 20.0 0.30 1.25
SODA 150117P00022500 P 01/17/15 22.5 0.95 1.35
SODA 150117P00025000 P 01/17/15 25.0 1.45 2.10
SODA 150117P00027500 P 01/17/15 27.5 2.25 2.75
SODA 150117P00030000 P 01/17/15 30.0 3.30 4.00
SODA 150117P00032500 P 01/17/15 32.5 4.60 5.30
SODA 150117P00035000 P 01/17/15 35.0 6.40 7.00
SODA 150117P00037500 P 01/17/15 37.5 8.10 8.90
SODA 150117P00040000 P 01/17/15 40.0 9.90 11.00
SODA 150117P00042500 P 01/17/15 42.5 11.40 13.60
SODA 150117P00045000 P 01/17/15 45.0 13.30 16.00
SODA 150117P00047500 P 01/17/15 47.5 15.30 18.80
SODA 150117P00050000 P 01/17/15 50.0 17.70 21.00
SODA 150117P00052500 P 01/17/15 52.5 20.20 23.30
SODA 150117P00055000 P 01/17/15 55.0 22.60 26.00
SODA 150117P00057500 P 01/17/15 57.5 25.00 28.20
SODA 150117P00060000 P 01/17/15 60.0 27.50 31.00
SODA 150117P00062500 P 01/17/15 62.5 30.00 32.90
SODA 150117P00065000 P 01/17/15 65.0 32.50 35.40
SODA 150117P00067500 P 01/17/15 67.5 34.90 38.40
SODA 150117P00070000 P 01/17/15 70.0 37.30 40.70
SODA 150117P00072500 P 01/17/15 72.5 39.90 43.80
SODA 150117P00075000 P 01/17/15 75.0 42.40 46.00
SODA 150117P00077500 P 01/17/15 77.5 44.90 48.40
SODA 150117P00080000 P 01/17/15 80.0 47.40 51.40
SODA 150117P00082500 P 01/17/15 82.5 49.90 53.40
SODA 150117P00085000 P 01/17/15 85.0 52.40 56.00
SODA 150117P00090000 P 01/17/15 90.0 57.40 61.40
SODA 150117P00095000 P 01/17/15 95.0 62.40 66.00
SODA 150117P00100000 P 01/17/15 100.0 67.30 70.90
SODA 150117P00105000 P 01/17/15 105.0 72.30 75.90
SODA 150117P00110000 P 01/17/15 110.0 77.20 81.20
SODA 160115C00015000 C 01/15/16 15.0 14.50 18.00
SODA 160115C00017500 C 01/15/16 17.5 12.30 15.80
SODA 160115C00020000 C 01/15/16 20.0 11.20 13.70
SODA 160115C00022500 C 01/15/16 22.5 8.30 12.20
SODA 160115C00025000 C 01/15/16 25.0 6.70 10.60
SODA 160115C00027500 C 01/15/16 27.5 5.50 9.20
SODA 160115C00030000 C 01/15/16 30.0 5.40 7.80
SODA 160115C00032500 C 01/15/16 32.5 3.40 7.00
SODA 160115C00035000 C 01/15/16 35.0 2.95 4.80
SODA 160115C00037500 C 01/15/16 37.5 2.00 4.50
SODA 160115C00040000 C 01/15/16 40.0 2.50 4.00
SODA 160115C00042500 C 01/15/16 42.5 0.10 4.80
SODA 160115C00045000 C 01/15/16 45.0 0.55 2.70
SODA 160115C00050000 C 01/15/16 50.0 0.20 1.80
SODA 160115C00052500 C 01/15/16 52.5 0.05 1.85
SODA 160115C00055000 C 01/15/16 55.0 0.00 1.20
SODA 160115C00057500 C 01/15/16 57.5 0.00 2.15
SODA 160115C00060000 C 01/15/16 60.0 0.00 1.20
SODA 160115C00062500 C 01/15/16 62.5 0.00 1.80
SODA 160115C00065000 C 01/15/16 65.0 0.00 1.75
SODA 160115C00067500 C 01/15/16 67.5 0.00 1.75
SODA 160115C00070000 C 01/15/16 70.0 0.10 0.55
SODA 160115C00072500 C 01/15/16 72.5 0.00 2.00
SODA 160115C00075000 C 01/15/16 75.0 0.00 2.15
SODA 160115C00077500 C 01/15/16 77.5 0.00 4.80
SODA 160115C00080000 C 01/15/16 80.0 0.00 0.45
SODA 160115C00085000 C 01/15/16 85.0 0.00 4.80
SODA 160115C00090000 C 01/15/16 90.0 0.10 0.90
SODA 160115P00015000 P 01/15/16 15.0 0.00 2.10
SODA 160115P00017500 P 01/15/16 17.5 0.00 1.85
SODA 160115P00020000 P 01/15/16 20.0 0.70 1.95
SODA 160115P00022500 P 01/15/16 22.5 1.00 3.00
SODA 160115P00025000 P 01/15/16 25.0 2.00 4.10
SODA 160115P00027500 P 01/15/16 27.5 2.55 5.10
SODA 160115P00030000 P 01/15/16 30.0 3.80 6.00
SODA 160115P00032500 P 01/15/16 32.5 4.50 7.50
SODA 160115P00035000 P 01/15/16 35.0 6.70 9.30
SODA 160115P00037500 P 01/15/16 37.5 7.80 11.80
SODA 160115P00040000 P 01/15/16 40.0 9.70 13.60
SODA 160115P00042500 P 01/15/16 42.5 11.70 15.40
SODA 160115P00045000 P 01/15/16 45.0 14.40 17.60
SODA 160115P00050000 P 01/15/16 50.0 19.60 21.80
SODA 160115P00052500 P 01/15/16 52.5 20.50 24.20
SODA 160115P00055000 P 01/15/16 55.0 22.80 26.40
SODA 160115P00057500 P 01/15/16 57.5 25.20 28.80
SODA 160115P00060000 P 01/15/16 60.0 28.60 31.20
SODA 160115P00062500 P 01/15/16 62.5 30.10 33.60
SODA 160115P00065000 P 01/15/16 65.0 32.50 36.00
SODA 160115P00067500 P 01/15/16 67.5 35.20 38.60
SODA 160115P00070000 P 01/15/16 70.0 37.60 41.00
SODA 160115P00072500 P 01/15/16 72.5 40.10 43.50
SODA 160115P00075000 P 01/15/16 75.0 42.50 46.10
SODA 160115P00077500 P 01/15/16 77.5 45.00 48.50
SODA 160115P00080000 P 01/15/16 80.0 47.40 51.20
SODA 160115P00085000 P 01/15/16 85.0 52.30 56.20
SODA 160115P00090000 P 01/15/16 90.0 57.30 61.20

OPRA data is delayed 15 minutes.