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 (2017-07-21)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SODA 170929C00045000 C 09/29/17 45.0 13.10 15.50
SODA 170929C00050000 C 09/29/17 50.0 7.20 11.40
SODA 170929C00051000 C 09/29/17 51.0 6.70 10.40
SODA 170929C00051500 C 09/29/17 51.5 6.60 9.90
SODA 170929C00052000 C 09/29/17 52.0 5.10 9.40
SODA 170929C00052500 C 09/29/17 52.5 4.70 8.50
SODA 170929C00053000 C 09/29/17 53.0 4.00 8.20
SODA 170929C00053500 C 09/29/17 53.5 3.60 7.80
SODA 170929C00054000 C 09/29/17 54.0 4.50 5.80
SODA 170929C00054500 C 09/29/17 54.5 4.10 5.30
SODA 170929C00055000 C 09/29/17 55.0 3.50 4.90
SODA 170929C00055500 C 09/29/17 55.5 3.10 4.20
SODA 170929C00056000 C 09/29/17 56.0 2.55 3.70
SODA 170929C00056500 C 09/29/17 56.5 2.45 3.10
SODA 170929C00057000 C 09/29/17 57.0 2.00 2.70
SODA 170929C00057500 C 09/29/17 57.5 1.85 2.30
SODA 170929C00058000 C 09/29/17 58.0 1.50 1.85
SODA 170929C00058500 C 09/29/17 58.5 1.15 1.60
SODA 170929C00059000 C 09/29/17 59.0 0.85 1.30
SODA 170929C00059500 C 09/29/17 59.5 0.60 1.00
SODA 170929C00060000 C 09/29/17 60.0 0.50 0.85
SODA 170929C00060500 C 09/29/17 60.5 0.35 0.65
SODA 170929C00061000 C 09/29/17 61.0 0.25 0.45
SODA 170929C00061500 C 09/29/17 61.5 0.15 0.40
SODA 170929C00062000 C 09/29/17 62.0 0.10 0.30
SODA 170929C00062500 C 09/29/17 62.5 0.00 0.20
SODA 170929C00063000 C 09/29/17 63.0 0.00 0.20
SODA 170929C00063500 C 09/29/17 63.5 0.00 0.15
SODA 170929C00064000 C 09/29/17 64.0 0.00 0.10
SODA 170929C00064500 C 09/29/17 64.5 0.00 0.10
SODA 170929C00065000 C 09/29/17 65.0 0.00 0.10
SODA 170929C00065500 C 09/29/17 65.5 0.00 0.10
SODA 170929C00066000 C 09/29/17 66.0 0.00 0.05
SODA 170929C00066500 C 09/29/17 66.5 0.00 0.05
SODA 170929C00067000 C 09/29/17 67.0 0.00 0.05
SODA 170929C00067500 C 09/29/17 67.5 0.00 0.05
SODA 170929C00068000 C 09/29/17 68.0 0.00 0.05
SODA 170929C00068500 C 09/29/17 68.5 0.00 0.05
SODA 170929C00070000 C 09/29/17 70.0 0.00 0.05
SODA 170929C00075000 C 09/29/17 75.0 0.00 0.05
SODA 170929P00045000 P 09/29/17 45.0 0.00 0.05
SODA 170929P00050000 P 09/29/17 50.0 0.00 0.05
SODA 170929P00051000 P 09/29/17 51.0 0.00 0.10
SODA 170929P00051500 P 09/29/17 51.5 0.00 0.20
SODA 170929P00052000 P 09/29/17 52.0 0.00 0.20
SODA 170929P00052500 P 09/29/17 52.5 0.00 0.05
SODA 170929P00053000 P 09/29/17 53.0 0.00 0.05
SODA 170929P00053500 P 09/29/17 53.5 0.00 0.10
SODA 170929P00054000 P 09/29/17 54.0 0.00 0.10
SODA 170929P00054500 P 09/29/17 54.5 0.00 0.10
SODA 170929P00055000 P 09/29/17 55.0 0.00 0.15
SODA 170929P00055500 P 09/29/17 55.5 0.05 0.15
SODA 170929P00056000 P 09/29/17 56.0 0.10 0.25
SODA 170929P00056500 P 09/29/17 56.5 0.20 0.30
SODA 170929P00057000 P 09/29/17 57.0 0.25 0.50
SODA 170929P00057500 P 09/29/17 57.5 0.30 0.65
SODA 170929P00058000 P 09/29/17 58.0 0.45 0.85
SODA 170929P00058500 P 09/29/17 58.5 0.60 0.95
SODA 170929P00059000 P 09/29/17 59.0 0.80 1.20
SODA 170929P00059500 P 09/29/17 59.5 1.05 1.70
SODA 170929P00060000 P 09/29/17 60.0 1.40 1.90
SODA 170929P00060500 P 09/29/17 60.5 1.65 2.30
SODA 170929P00061000 P 09/29/17 61.0 1.95 2.75
SODA 170929P00061500 P 09/29/17 61.5 1.95 3.80
SODA 170929P00062000 P 09/29/17 62.0 2.60 3.40
SODA 170929P00062500 P 09/29/17 62.5 2.85 3.90
SODA 170929P00063000 P 09/29/17 63.0 3.60 4.50
SODA 170929P00063500 P 09/29/17 63.5 3.10 6.30
SODA 170929P00064000 P 09/29/17 64.0 4.50 5.50
SODA 170929P00064500 P 09/29/17 64.5 3.90 6.30
SODA 170929P00065000 P 09/29/17 65.0 4.80 7.80
SODA 170929P00065500 P 09/29/17 65.5 4.80 8.10
SODA 170929P00066000 P 09/29/17 66.0 5.70 8.70
SODA 170929P00066500 P 09/29/17 66.5 6.10 9.80
SODA 170929P00067000 P 09/29/17 67.0 6.90 10.40
SODA 170929P00067500 P 09/29/17 67.5 6.60 10.80
SODA 170929P00068000 P 09/29/17 68.0 6.70 11.40
SODA 170929P00068500 P 09/29/17 68.5 7.60 11.80
SODA 170929P00070000 P 09/29/17 70.0 9.10 13.40
SODA 170929P00075000 P 09/29/17 75.0 15.00 17.40
SODA 171006C00045000 C 10/06/17 45.0 13.10 15.80
SODA 171006C00050000 C 10/06/17 50.0 6.90 11.40
SODA 171006C00052000 C 10/06/17 52.0 5.90 9.00
SODA 171006C00052500 C 10/06/17 52.5 4.60 7.30
SODA 171006C00053000 C 10/06/17 53.0 5.70 6.90
SODA 171006C00053500 C 10/06/17 53.5 5.20 6.70
SODA 171006C00054000 C 10/06/17 54.0 4.40 6.20
SODA 171006C00054500 C 10/06/17 54.5 4.60 5.20
SODA 171006C00055000 C 10/06/17 55.0 4.20 5.10
SODA 171006C00055500 C 10/06/17 55.5 3.70 4.60
SODA 171006C00056000 C 10/06/17 56.0 3.30 4.70
SODA 171006C00056500 C 10/06/17 56.5 2.85 4.30
SODA 171006C00057000 C 10/06/17 57.0 2.60 3.10
SODA 171006C00057500 C 10/06/17 57.5 2.15 3.00
SODA 171006C00058000 C 10/06/17 58.0 1.85 2.90
SODA 171006C00058500 C 10/06/17 58.5 1.65 2.80
SODA 171006C00059000 C 10/06/17 59.0 1.35 1.70
SODA 171006C00059500 C 10/06/17 59.5 1.10 1.50
SODA 171006C00060000 C 10/06/17 60.0 0.90 1.30
SODA 171006C00060500 C 10/06/17 60.5 0.70 1.90
SODA 171006C00061000 C 10/06/17 61.0 0.60 0.90
SODA 171006C00061500 C 10/06/17 61.5 0.45 0.75
SODA 171006C00062000 C 10/06/17 62.0 0.35 0.75
SODA 171006C00062500 C 10/06/17 62.5 0.30 0.55
SODA 171006C00063000 C 10/06/17 63.0 0.25 0.45
SODA 171006C00063500 C 10/06/17 63.5 0.20 0.40
SODA 171006C00064000 C 10/06/17 64.0 0.15 0.30
SODA 171006C00064500 C 10/06/17 64.5 0.10 0.25
SODA 171006C00065000 C 10/06/17 65.0 0.05 0.20
SODA 171006C00065500 C 10/06/17 65.5 0.05 0.15
SODA 171006C00066000 C 10/06/17 66.0 0.00 0.15
SODA 171006C00067000 C 10/06/17 67.0 0.00 0.10
SODA 171006C00067500 C 10/06/17 67.5 0.00 0.10
SODA 171006C00070000 C 10/06/17 70.0 0.00 0.05
SODA 171006C00075000 C 10/06/17 75.0 0.00 0.05
SODA 171006P00045000 P 10/06/17 45.0 0.00 0.05
SODA 171006P00050000 P 10/06/17 50.0 0.00 0.10
SODA 171006P00052000 P 10/06/17 52.0 0.00 0.10
SODA 171006P00052500 P 10/06/17 52.5 0.00 0.15
SODA 171006P00053000 P 10/06/17 53.0 0.05 0.15
SODA 171006P00053500 P 10/06/17 53.5 0.05 0.20
SODA 171006P00054000 P 10/06/17 54.0 0.10 0.25
SODA 171006P00054500 P 10/06/17 54.5 0.15 0.40
SODA 171006P00055000 P 10/06/17 55.0 0.20 0.40
SODA 171006P00055500 P 10/06/17 55.5 0.30 0.45
SODA 171006P00056000 P 10/06/17 56.0 0.30 0.55
SODA 171006P00056500 P 10/06/17 56.5 0.40 0.75
SODA 171006P00057000 P 10/06/17 57.0 0.50 0.80
SODA 171006P00057500 P 10/06/17 57.5 0.70 1.00
SODA 171006P00058000 P 10/06/17 58.0 0.85 1.30
SODA 171006P00058500 P 10/06/17 58.5 1.00 1.45
SODA 171006P00059000 P 10/06/17 59.0 1.25 1.60
SODA 171006P00059500 P 10/06/17 59.5 1.50 2.00
SODA 171006P00060000 P 10/06/17 60.0 1.80 2.15
SODA 171006P00060500 P 10/06/17 60.5 2.10 2.60
SODA 171006P00061000 P 10/06/17 61.0 2.35 3.00
SODA 171006P00061500 P 10/06/17 61.5 2.80 3.60
SODA 171006P00062000 P 10/06/17 62.0 3.10 3.70
SODA 171006P00062500 P 10/06/17 62.5 2.30 4.20
SODA 171006P00063000 P 10/06/17 63.0 3.90 4.50
SODA 171006P00063500 P 10/06/17 63.5 4.40 5.40
SODA 171006P00064000 P 10/06/17 64.0 4.40 5.60
SODA 171006P00064500 P 10/06/17 64.5 5.20 6.00
SODA 171006P00065000 P 10/06/17 65.0 5.00 8.00
SODA 171006P00065500 P 10/06/17 65.5 5.00 8.60
SODA 171006P00066000 P 10/06/17 66.0 5.40 8.80
SODA 171006P00067000 P 10/06/17 67.0 6.40 10.40
SODA 171006P00067500 P 10/06/17 67.5 6.60 10.80
SODA 171006P00070000 P 10/06/17 70.0 9.00 13.40
SODA 171006P00075000 P 10/06/17 75.0 14.80 17.20
SODA 171013C00045000 C 10/13/17 45.0 13.10 15.70
SODA 171013C00050000 C 10/13/17 50.0 7.70 11.50
SODA 171013C00051500 C 10/13/17 51.5 7.10 8.30
SODA 171013C00052000 C 10/13/17 52.0 6.80 8.20
SODA 171013C00052500 C 10/13/17 52.5 6.60 7.40
SODA 171013C00053500 C 10/13/17 53.5 5.70 6.70
SODA 171013C00054000 C 10/13/17 54.0 5.30 6.10
SODA 171013C00054500 C 10/13/17 54.5 4.80 6.40
SODA 171013C00055000 C 10/13/17 55.0 4.40 4.90
SODA 171013C00055500 C 10/13/17 55.5 4.00 5.40
SODA 171013C00056000 C 10/13/17 56.0 3.60 5.50
SODA 171013C00056500 C 10/13/17 56.5 3.20 3.90
SODA 171013C00057000 C 10/13/17 57.0 2.90 4.30
SODA 171013C00057500 C 10/13/17 57.5 2.55 2.95
SODA 171013C00058000 C 10/13/17 58.0 2.25 2.70
SODA 171013C00058500 C 10/13/17 58.5 1.95 2.35
SODA 171013C00059000 C 10/13/17 59.0 1.70 2.05
SODA 171013C00059500 C 10/13/17 59.5 1.45 1.80
SODA 171013C00060000 C 10/13/17 60.0 1.25 1.60
SODA 171013C00060500 C 10/13/17 60.5 1.05 1.35
SODA 171013C00061000 C 10/13/17 61.0 0.90 1.20
SODA 171013C00061500 C 10/13/17 61.5 0.75 1.00
SODA 171013C00062000 C 10/13/17 62.0 0.60 0.90
SODA 171013C00062500 C 10/13/17 62.5 0.50 0.75
SODA 171013C00063000 C 10/13/17 63.0 0.45 0.65
SODA 171013C00063500 C 10/13/17 63.5 0.35 0.55
SODA 171013C00064000 C 10/13/17 64.0 0.30 0.50
SODA 171013C00064500 C 10/13/17 64.5 0.25 0.40
SODA 171013C00065000 C 10/13/17 65.0 0.20 0.35
SODA 171013C00065500 C 10/13/17 65.5 0.15 0.30
SODA 171013C00066000 C 10/13/17 66.0 0.10 0.25
SODA 171013C00066500 C 10/13/17 66.5 0.10 0.20
SODA 171013C00067000 C 10/13/17 67.0 0.05 0.20
SODA 171013C00067500 C 10/13/17 67.5 0.05 0.15
SODA 171013C00070000 C 10/13/17 70.0 0.00 0.10
SODA 171013C00075000 C 10/13/17 75.0 0.00 0.05
SODA 171013P00045000 P 10/13/17 45.0 0.00 0.05
SODA 171013P00050000 P 10/13/17 50.0 0.00 0.15
SODA 171013P00051500 P 10/13/17 51.5 0.10 0.20
SODA 171013P00052000 P 10/13/17 52.0 0.10 0.20
SODA 171013P00052500 P 10/13/17 52.5 0.15 0.25
SODA 171013P00053500 P 10/13/17 53.5 0.20 0.40
SODA 171013P00054000 P 10/13/17 54.0 0.25 0.45
SODA 171013P00054500 P 10/13/17 54.5 0.30 0.50
SODA 171013P00055000 P 10/13/17 55.0 0.35 0.60
SODA 171013P00055500 P 10/13/17 55.5 0.45 0.80
SODA 171013P00056000 P 10/13/17 56.0 0.55 0.85
SODA 171013P00056500 P 10/13/17 56.5 0.70 1.00
SODA 171013P00057000 P 10/13/17 57.0 0.80 1.10
SODA 171013P00057500 P 10/13/17 57.5 1.00 1.30
SODA 171013P00058000 P 10/13/17 58.0 1.15 1.60
SODA 171013P00058500 P 10/13/17 58.5 1.35 1.65
SODA 171013P00059000 P 10/13/17 59.0 1.60 1.90
SODA 171013P00059500 P 10/13/17 59.5 1.85 2.30
SODA 171013P00060000 P 10/13/17 60.0 2.10 2.75
SODA 171013P00060500 P 10/13/17 60.5 2.40 2.80
SODA 171013P00061000 P 10/13/17 61.0 2.75 3.20
SODA 171013P00061500 P 10/13/17 61.5 3.00 3.50
SODA 171013P00062000 P 10/13/17 62.0 3.40 4.20
SODA 171013P00062500 P 10/13/17 62.5 3.80 4.60
SODA 171013P00063000 P 10/13/17 63.0 4.20 4.90
SODA 171013P00063500 P 10/13/17 63.5 4.50 5.30
SODA 171013P00064000 P 10/13/17 64.0 5.00 5.90
SODA 171013P00064500 P 10/13/17 64.5 5.50 6.10
SODA 171013P00065000 P 10/13/17 65.0 5.90 6.70
SODA 171013P00065500 P 10/13/17 65.5 6.30 7.30
SODA 171013P00066000 P 10/13/17 66.0 6.40 7.60
SODA 171013P00066500 P 10/13/17 66.5 5.40 8.90
SODA 171013P00067000 P 10/13/17 67.0 6.10 10.30
SODA 171013P00067500 P 10/13/17 67.5 6.60 10.80
SODA 171013P00070000 P 10/13/17 70.0 10.40 13.30
SODA 171013P00075000 P 10/13/17 75.0 15.20 17.20
SODA 171020C00026000 C 10/20/17 26.0 32.90 33.40
SODA 171020C00027000 C 10/20/17 27.0 31.90 32.50
SODA 171020C00028000 C 10/20/17 28.0 30.80 32.70
SODA 171020C00029000 C 10/20/17 29.0 29.10 31.80
SODA 171020C00030000 C 10/20/17 30.0 28.90 30.00
SODA 171020C00031000 C 10/20/17 31.0 27.90 28.60
SODA 171020C00032000 C 10/20/17 32.0 26.90 27.70
SODA 171020C00033000 C 10/20/17 33.0 25.90 26.40
SODA 171020C00034000 C 10/20/17 34.0 24.40 25.70
SODA 171020C00035000 C 10/20/17 35.0 23.90 24.50
SODA 171020C00036000 C 10/20/17 36.0 21.60 23.50
SODA 171020C00037000 C 10/20/17 37.0 21.90 23.00
SODA 171020C00038000 C 10/20/17 38.0 20.90 21.70
SODA 171020C00039000 C 10/20/17 39.0 19.90 20.40
SODA 171020C00040000 C 10/20/17 40.0 18.90 20.50
SODA 171020C00041000 C 10/20/17 41.0 18.00 19.50
SODA 171020C00042000 C 10/20/17 42.0 15.90 18.40
SODA 171020C00043000 C 10/20/17 43.0 16.00 18.00
SODA 171020C00044000 C 10/20/17 44.0 15.00 17.10
SODA 171020C00045000 C 10/20/17 45.0 14.00 14.60
SODA 171020C00046000 C 10/20/17 46.0 13.00 13.60
SODA 171020C00047000 C 10/20/17 47.0 12.10 12.60
SODA 171020C00048000 C 10/20/17 48.0 11.10 12.10
SODA 171020C00049000 C 10/20/17 49.0 10.00 10.70
SODA 171020C00050000 C 10/20/17 50.0 9.00 9.60
SODA 171020C00050500 C 10/20/17 50.5 8.70 9.10
SODA 171020C00051000 C 10/20/17 51.0 8.00 8.80
SODA 171020C00051500 C 10/20/17 51.5 7.60 8.10
SODA 171020C00052000 C 10/20/17 52.0 7.20 7.70
SODA 171020C00052500 C 10/20/17 52.5 6.80 7.40
SODA 171020C00053000 C 10/20/17 53.0 6.30 6.70
SODA 171020C00053500 C 10/20/17 53.5 5.90 6.30
SODA 171020C00054000 C 10/20/17 54.0 5.40 5.90
SODA 171020C00054500 C 10/20/17 54.5 5.00 5.50
SODA 171020C00055000 C 10/20/17 55.0 4.60 5.00
SODA 171020C00055500 C 10/20/17 55.5 4.20 4.60
SODA 171020C00056000 C 10/20/17 56.0 3.80 4.30
SODA 171020C00056500 C 10/20/17 56.5 3.50 3.90
SODA 171020C00057000 C 10/20/17 57.0 3.10 3.50
SODA 171020C00057500 C 10/20/17 57.5 2.85 3.20
SODA 171020C00058000 C 10/20/17 58.0 2.55 2.95
SODA 171020C00058500 C 10/20/17 58.5 2.25 2.55
SODA 171020C00059000 C 10/20/17 59.0 2.00 2.20
SODA 171020C00059500 C 10/20/17 59.5 1.75 2.00
SODA 171020C00060000 C 10/20/17 60.0 1.55 1.80
SODA 171020C00060500 C 10/20/17 60.5 1.30 1.50
SODA 171020C00061000 C 10/20/17 61.0 1.15 1.30
SODA 171020C00061500 C 10/20/17 61.5 1.00 1.15
SODA 171020C00062000 C 10/20/17 62.0 0.85 1.00
SODA 171020C00063000 C 10/20/17 63.0 0.60 0.75
SODA 171020C00063500 C 10/20/17 63.5 0.50 0.70
SODA 171020C00064000 C 10/20/17 64.0 0.45 0.60
SODA 171020C00065000 C 10/20/17 65.0 0.30 0.45
SODA 171020C00066000 C 10/20/17 66.0 0.20 0.35
SODA 171020C00066500 C 10/20/17 66.5 0.15 0.30
SODA 171020C00067000 C 10/20/17 67.0 0.15 0.25
SODA 171020C00067500 C 10/20/17 67.5 0.10 0.25
SODA 171020C00068000 C 10/20/17 68.0 0.10 0.20
SODA 171020C00070000 C 10/20/17 70.0 0.05 0.15
SODA 171020C00075000 C 10/20/17 75.0 0.00 0.10
SODA 171020C00080000 C 10/20/17 80.0 0.00 0.05
SODA 171020C00085000 C 10/20/17 85.0 0.00 0.05
SODA 171020P00026000 P 10/20/17 26.0 0.00 0.05
SODA 171020P00027000 P 10/20/17 27.0 0.00 0.05
SODA 171020P00028000 P 10/20/17 28.0 0.00 0.05
SODA 171020P00029000 P 10/20/17 29.0 0.00 0.05
SODA 171020P00030000 P 10/20/17 30.0 0.00 0.05
SODA 171020P00031000 P 10/20/17 31.0 0.00 0.05
SODA 171020P00032000 P 10/20/17 32.0 0.00 0.05
SODA 171020P00033000 P 10/20/17 33.0 0.00 0.05
SODA 171020P00034000 P 10/20/17 34.0 0.00 0.05
SODA 171020P00035000 P 10/20/17 35.0 0.00 0.05
SODA 171020P00036000 P 10/20/17 36.0 0.00 0.05
SODA 171020P00037000 P 10/20/17 37.0 0.00 0.05
SODA 171020P00038000 P 10/20/17 38.0 0.00 0.05
SODA 171020P00039000 P 10/20/17 39.0 0.00 0.05
SODA 171020P00040000 P 10/20/17 40.0 0.00 0.05
SODA 171020P00041000 P 10/20/17 41.0 0.00 0.05
SODA 171020P00042000 P 10/20/17 42.0 0.00 0.05
SODA 171020P00043000 P 10/20/17 43.0 0.00 0.05
SODA 171020P00044000 P 10/20/17 44.0 0.00 0.05
SODA 171020P00045000 P 10/20/17 45.0 0.00 0.05
SODA 171020P00046000 P 10/20/17 46.0 0.00 0.10
SODA 171020P00047000 P 10/20/17 47.0 0.00 0.10
SODA 171020P00048000 P 10/20/17 48.0 0.00 0.10
SODA 171020P00049000 P 10/20/17 49.0 0.00 0.15
SODA 171020P00050000 P 10/20/17 50.0 0.05 0.20
SODA 171020P00050500 P 10/20/17 50.5 0.10 0.20
SODA 171020P00051000 P 10/20/17 51.0 0.10 0.25
SODA 171020P00051500 P 10/20/17 51.5 0.15 0.30
SODA 171020P00052000 P 10/20/17 52.0 0.15 0.30
SODA 171020P00052500 P 10/20/17 52.5 0.20 0.35
SODA 171020P00053000 P 10/20/17 53.0 0.25 0.45
SODA 171020P00053500 P 10/20/17 53.5 0.35 0.50
SODA 171020P00054000 P 10/20/17 54.0 0.40 0.55
SODA 171020P00054500 P 10/20/17 54.5 0.45 0.70
SODA 171020P00055000 P 10/20/17 55.0 0.55 0.80
SODA 171020P00055500 P 10/20/17 55.5 0.65 0.85
SODA 171020P00056000 P 10/20/17 56.0 0.75 0.90
SODA 171020P00056500 P 10/20/17 56.5 0.85 1.05
SODA 171020P00057000 P 10/20/17 57.0 1.05 1.20
SODA 171020P00057500 P 10/20/17 57.5 1.20 1.45
SODA 171020P00058000 P 10/20/17 58.0 1.40 1.55
SODA 171020P00058500 P 10/20/17 58.5 1.60 1.75
SODA 171020P00059000 P 10/20/17 59.0 1.85 2.00
SODA 171020P00059500 P 10/20/17 59.5 2.10 2.30
SODA 171020P00060000 P 10/20/17 60.0 2.35 2.75
SODA 171020P00060500 P 10/20/17 60.5 2.60 2.95
SODA 171020P00061000 P 10/20/17 61.0 2.95 3.30
SODA 171020P00061500 P 10/20/17 61.5 3.30 3.70
SODA 171020P00062000 P 10/20/17 62.0 3.60 4.00
SODA 171020P00063000 P 10/20/17 63.0 4.30 4.80
SODA 171020P00063500 P 10/20/17 63.5 4.70 5.20
SODA 171020P00064000 P 10/20/17 64.0 5.00 5.60
SODA 171020P00065000 P 10/20/17 65.0 6.00 6.60
SODA 171020P00066000 P 10/20/17 66.0 6.90 7.50
SODA 171020P00066500 P 10/20/17 66.5 7.40 7.90
SODA 171020P00067000 P 10/20/17 67.0 7.80 8.40
SODA 171020P00067500 P 10/20/17 67.5 8.30 8.90
SODA 171020P00068000 P 10/20/17 68.0 8.80 9.30
SODA 171020P00070000 P 10/20/17 70.0 10.70 11.40
SODA 171020P00075000 P 10/20/17 75.0 15.60 17.00
SODA 171020P00080000 P 10/20/17 80.0 20.20 22.30
SODA 171020P00085000 P 10/20/17 85.0 25.50 26.20
SODA 171027C00045000 C 10/27/17 45.0 13.90 14.80
SODA 171027C00050000 C 10/27/17 50.0 8.70 9.70
SODA 171027C00051500 C 10/27/17 51.5 7.80 8.20
SODA 171027C00052000 C 10/27/17 52.0 7.40 7.80
SODA 171027C00052500 C 10/27/17 52.5 6.90 7.30
SODA 171027C00053000 C 10/27/17 53.0 6.50 6.90
SODA 171027C00053500 C 10/27/17 53.5 6.00 6.90
SODA 171027C00054000 C 10/27/17 54.0 5.60 6.00
SODA 171027C00054500 C 10/27/17 54.5 5.20 5.60
SODA 171027C00055000 C 10/27/17 55.0 4.80 5.20
SODA 171027C00055500 C 10/27/17 55.5 4.40 4.90
SODA 171027C00056000 C 10/27/17 56.0 4.10 4.50
SODA 171027C00056500 C 10/27/17 56.5 3.70 4.20
SODA 171027C00057000 C 10/27/17 57.0 3.40 3.80
SODA 171027C00057500 C 10/27/17 57.5 3.10 3.50
SODA 171027C00058000 C 10/27/17 58.0 2.80 3.20
SODA 171027C00058500 C 10/27/17 58.5 2.50 2.85
SODA 171027C00059000 C 10/27/17 59.0 2.25 2.60
SODA 171027C00059500 C 10/27/17 59.5 2.00 2.35
SODA 171027C00060000 C 10/27/17 60.0 1.80 2.15
SODA 171027C00060500 C 10/27/17 60.5 1.55 1.90
SODA 171027C00061000 C 10/27/17 61.0 1.40 1.70
SODA 171027C00061500 C 10/27/17 61.5 1.25 1.55
SODA 171027C00062000 C 10/27/17 62.0 1.05 1.35
SODA 171027C00062500 C 10/27/17 62.5 0.95 1.20
SODA 171027C00063000 C 10/27/17 63.0 0.80 1.10
SODA 171027C00063500 C 10/27/17 63.5 0.70 0.95
SODA 171027C00064000 C 10/27/17 64.0 0.60 0.80
SODA 171027C00064500 C 10/27/17 64.5 0.55 0.75
SODA 171027C00065000 C 10/27/17 65.0 0.45 0.65
SODA 171027C00065500 C 10/27/17 65.5 0.40 0.60
SODA 171027C00066500 C 10/27/17 66.5 0.30 0.50
SODA 171027C00070000 C 10/27/17 70.0 0.10 0.20
SODA 171027C00075000 C 10/27/17 75.0 0.00 0.10
SODA 171027P00045000 P 10/27/17 45.0 0.00 0.10
SODA 171027P00050000 P 10/27/17 50.0 0.15 0.30
SODA 171027P00051500 P 10/27/17 51.5 0.25 0.40
SODA 171027P00052000 P 10/27/17 52.0 0.30 0.45
SODA 171027P00052500 P 10/27/17 52.5 0.35 0.55
SODA 171027P00053000 P 10/27/17 53.0 0.40 0.60
SODA 171027P00053500 P 10/27/17 53.5 0.45 0.70
SODA 171027P00054000 P 10/27/17 54.0 0.55 0.80
SODA 171027P00054500 P 10/27/17 54.5 0.65 0.90
SODA 171027P00055000 P 10/27/17 55.0 0.75 0.95
SODA 171027P00055500 P 10/27/17 55.5 0.85 1.10
SODA 171027P00056000 P 10/27/17 56.0 1.00 1.25
SODA 171027P00056500 P 10/27/17 56.5 1.15 1.45
SODA 171027P00057000 P 10/27/17 57.0 1.30 1.60
SODA 171027P00057500 P 10/27/17 57.5 1.50 1.80
SODA 171027P00058000 P 10/27/17 58.0 1.65 1.95
SODA 171027P00058500 P 10/27/17 58.5 1.85 2.25
SODA 171027P00059000 P 10/27/17 59.0 2.10 2.50
SODA 171027P00059500 P 10/27/17 59.5 2.35 2.70
SODA 171027P00060000 P 10/27/17 60.0 2.60 3.10
SODA 171027P00060500 P 10/27/17 60.5 2.90 3.30
SODA 171027P00061000 P 10/27/17 61.0 3.20 3.70
SODA 171027P00061500 P 10/27/17 61.5 3.50 4.00
SODA 171027P00062000 P 10/27/17 62.0 3.90 4.30
SODA 171027P00062500 P 10/27/17 62.5 4.20 4.70
SODA 171027P00063000 P 10/27/17 63.0 4.60 5.00
SODA 171027P00063500 P 10/27/17 63.5 4.90 5.40
SODA 171027P00064000 P 10/27/17 64.0 4.90 5.90
SODA 171027P00064500 P 10/27/17 64.5 5.60 6.30
SODA 171027P00065000 P 10/27/17 65.0 6.20 6.70
SODA 171027P00065500 P 10/27/17 65.5 6.60 7.10
SODA 171027P00066500 P 10/27/17 66.5 7.50 8.00
SODA 171027P00070000 P 10/27/17 70.0 10.40 12.10
SODA 171027P00075000 P 10/27/17 75.0 15.40 16.50
SODA 171103C00052500 C 11/03/17 52.5 7.10 7.80
SODA 171103C00053000 C 11/03/17 53.0 6.60 7.40
SODA 171103C00053500 C 11/03/17 53.5 6.20 7.10
SODA 171103C00054000 C 11/03/17 54.0 5.80 6.70
SODA 171103C00054500 C 11/03/17 54.5 5.40 6.30
SODA 171103C00055000 C 11/03/17 55.0 5.00 5.90
SODA 171103C00055500 C 11/03/17 55.5 4.60 5.60
SODA 171103C00056000 C 11/03/17 56.0 4.30 5.20
SODA 171103C00056500 C 11/03/17 56.5 4.00 4.90
SODA 171103C00057000 C 11/03/17 57.0 3.70 4.60
SODA 171103C00057500 C 11/03/17 57.5 3.50 4.30
SODA 171103C00058000 C 11/03/17 58.0 3.10 4.00
SODA 171103C00058500 C 11/03/17 58.5 2.70 3.70
SODA 171103C00059000 C 11/03/17 59.0 2.50 3.50
SODA 171103C00059500 C 11/03/17 59.5 2.50 3.20
SODA 171103C00060000 C 11/03/17 60.0 2.00 3.00
SODA 171103C00060500 C 11/03/17 60.5 1.85 2.85
SODA 171103C00061000 C 11/03/17 61.0 2.20 2.55
SODA 171103C00061500 C 11/03/17 61.5 2.00 2.35
SODA 171103C00062000 C 11/03/17 62.0 1.30 2.25
SODA 171103C00062500 C 11/03/17 62.5 1.10 2.05
SODA 171103C00063000 C 11/03/17 63.0 1.00 1.85
SODA 171103C00063500 C 11/03/17 63.5 0.95 1.70
SODA 171103C00064000 C 11/03/17 64.0 0.80 1.55
SODA 171103C00064500 C 11/03/17 64.5 0.75 1.45
SODA 171103C00065000 C 11/03/17 65.0 0.70 1.30
SODA 171103C00065500 C 11/03/17 65.5 0.65 1.20
SODA 171103C00066000 C 11/03/17 66.0 0.50 1.10
SODA 171103C00066500 C 11/03/17 66.5 0.50 1.00
SODA 171103P00052500 P 11/03/17 52.5 0.50 1.00
SODA 171103P00053000 P 11/03/17 53.0 0.65 1.10
SODA 171103P00053500 P 11/03/17 53.5 0.70 1.20
SODA 171103P00054000 P 11/03/17 54.0 0.80 1.35
SODA 171103P00054500 P 11/03/17 54.5 0.75 1.55
SODA 171103P00055000 P 11/03/17 55.0 1.05 1.65
SODA 171103P00055500 P 11/03/17 55.5 1.20 1.80
SODA 171103P00056000 P 11/03/17 56.0 1.15 2.00
SODA 171103P00056500 P 11/03/17 56.5 1.25 2.20
SODA 171103P00057000 P 11/03/17 57.0 1.50 2.35
SODA 171103P00057500 P 11/03/17 57.5 1.55 2.55
SODA 171103P00058000 P 11/03/17 58.0 2.00 2.75
SODA 171103P00058500 P 11/03/17 58.5 2.10 3.10
SODA 171103P00059000 P 11/03/17 59.0 2.40 3.30
SODA 171103P00059500 P 11/03/17 59.5 2.65 3.60
SODA 171103P00060000 P 11/03/17 60.0 2.75 3.90
SODA 171103P00060500 P 11/03/17 60.5 3.20 4.10
SODA 171103P00061000 P 11/03/17 61.0 3.40 4.40
SODA 171103P00061500 P 11/03/17 61.5 3.70 4.70
SODA 171103P00062000 P 11/03/17 62.0 4.20 5.10
SODA 171103P00062500 P 11/03/17 62.5 4.40 5.40
SODA 171103P00063000 P 11/03/17 63.0 4.80 5.70
SODA 171103P00063500 P 11/03/17 63.5 5.20 6.10
SODA 171103P00064000 P 11/03/17 64.0 5.60 6.40
SODA 171103P00064500 P 11/03/17 64.5 6.00 6.80
SODA 171103P00065000 P 11/03/17 65.0 6.40 7.20
SODA 171103P00065500 P 11/03/17 65.5 6.80 7.60
SODA 171103P00066000 P 11/03/17 66.0 7.20 8.00
SODA 171103P00066500 P 11/03/17 66.5 7.70 8.40
SODA 171117C00030000 C 11/17/17 30.0 28.90 29.60
SODA 171117C00035000 C 11/17/17 35.0 22.50 24.70
SODA 171117C00040000 C 11/17/17 40.0 17.60 19.70
SODA 171117C00045000 C 11/17/17 45.0 14.20 14.80
SODA 171117C00050000 C 11/17/17 50.0 9.80 10.30
SODA 171117C00055000 C 11/17/17 55.0 6.10 6.50
SODA 171117C00060000 C 11/17/17 60.0 3.30 3.60
SODA 171117C00065000 C 11/17/17 65.0 1.70 1.85
SODA 171117C00070000 C 11/17/17 70.0 0.75 0.95
SODA 171117C00075000 C 11/17/17 75.0 0.30 0.45
SODA 171117C00080000 C 11/17/17 80.0 0.15 0.25
SODA 171117C00085000 C 11/17/17 85.0 0.00 0.15
SODA 171117P00030000 P 11/17/17 30.0 0.00 0.05
SODA 171117P00035000 P 11/17/17 35.0 0.00 0.55
SODA 171117P00040000 P 11/17/17 40.0 0.05 0.15
SODA 171117P00045000 P 11/17/17 45.0 0.30 0.45
SODA 171117P00050000 P 11/17/17 50.0 0.80 1.00
SODA 171117P00055000 P 11/17/17 55.0 1.95 2.20
SODA 171117P00060000 P 11/17/17 60.0 4.10 4.40
SODA 171117P00065000 P 11/17/17 65.0 7.40 7.60
SODA 171117P00070000 P 11/17/17 70.0 11.40 12.10
SODA 171117P00075000 P 11/17/17 75.0 16.00 16.60
SODA 171117P00080000 P 11/17/17 80.0 20.30 22.30
SODA 171117P00085000 P 11/17/17 85.0 25.60 26.30
SODA 180119C00003000 C 01/19/18 3.0 55.00 57.50
SODA 180119C00005000 C 01/19/18 5.0 53.10 56.30
SODA 180119C00008000 C 01/19/18 8.0 49.90 53.30
SODA 180119C00010000 C 01/19/18 10.0 47.50 51.30
SODA 180119C00013000 C 01/19/18 13.0 45.40 48.30
SODA 180119C00015000 C 01/19/18 15.0 43.80 45.60
SODA 180119C00017000 C 01/19/18 17.0 41.90 43.60
SODA 180119C00020000 C 01/19/18 20.0 38.90 40.80
SODA 180119C00022000 C 01/19/18 22.0 36.90 39.00
SODA 180119C00025000 C 01/19/18 25.0 33.90 35.70
SODA 180119C00030000 C 01/19/18 30.0 29.00 30.90
SODA 180119C00035000 C 01/19/18 35.0 24.10 26.00
SODA 180119C00040000 C 01/19/18 40.0 19.40 20.80
SODA 180119C00045000 C 01/19/18 45.0 14.90 15.50
SODA 180119C00050000 C 01/19/18 50.0 10.80 11.40
SODA 180119C00055000 C 01/19/18 55.0 7.40 7.90
SODA 180119C00060000 C 01/19/18 60.0 4.60 5.10
SODA 180119C00065000 C 01/19/18 65.0 2.75 3.20
SODA 180119C00070000 C 01/19/18 70.0 1.55 1.90
SODA 180119C00075000 C 01/19/18 75.0 0.90 1.10
SODA 180119C00080000 C 01/19/18 80.0 0.45 0.70
SODA 180119C00085000 C 01/19/18 85.0 0.30 0.50
SODA 180119C00090000 C 01/19/18 90.0 0.15 0.35
SODA 180119P00003000 P 01/19/18 3.0 0.00 0.05
SODA 180119P00005000 P 01/19/18 5.0 0.00 0.05
SODA 180119P00008000 P 01/19/18 8.0 0.00 0.05
SODA 180119P00010000 P 01/19/18 10.0 0.00 0.05
SODA 180119P00013000 P 01/19/18 13.0 0.00 0.05
SODA 180119P00015000 P 01/19/18 15.0 0.00 0.05
SODA 180119P00017000 P 01/19/18 17.0 0.00 0.10
SODA 180119P00020000 P 01/19/18 20.0 0.00 0.10
SODA 180119P00022000 P 01/19/18 22.0 0.00 0.15
SODA 180119P00025000 P 01/19/18 25.0 0.00 0.25
SODA 180119P00030000 P 01/19/18 30.0 0.00 0.20
SODA 180119P00035000 P 01/19/18 35.0 0.10 0.25
SODA 180119P00040000 P 01/19/18 40.0 0.30 0.65
SODA 180119P00045000 P 01/19/18 45.0 0.80 1.00
SODA 180119P00050000 P 01/19/18 50.0 1.65 1.90
SODA 180119P00055000 P 01/19/18 55.0 3.00 3.40
SODA 180119P00060000 P 01/19/18 60.0 5.30 5.70
SODA 180119P00065000 P 01/19/18 65.0 8.30 8.80
SODA 180119P00070000 P 01/19/18 70.0 12.10 12.60
SODA 180119P00075000 P 01/19/18 75.0 16.40 16.90
SODA 180119P00080000 P 01/19/18 80.0 20.90 22.40
SODA 180119P00085000 P 01/19/18 85.0 25.80 28.30
SODA 180119P00090000 P 01/19/18 90.0 30.50 32.30
SODA 180420C00030000 C 04/20/18 30.0 27.10 31.60
SODA 180420C00035000 C 04/20/18 35.0 22.70 27.00
SODA 180420C00040000 C 04/20/18 40.0 18.70 21.40
SODA 180420C00045000 C 04/20/18 45.0 15.40 16.70
SODA 180420C00050000 C 04/20/18 50.0 12.00 14.00
SODA 180420C00055000 C 04/20/18 55.0 9.10 9.80
SODA 180420C00060000 C 04/20/18 60.0 6.60 7.30
SODA 180420C00065000 C 04/20/18 65.0 4.50 5.30
SODA 180420C00070000 C 04/20/18 70.0 3.30 3.70
SODA 180420C00075000 C 04/20/18 75.0 2.00 3.60
SODA 180420C00080000 C 04/20/18 80.0 1.40 2.50
SODA 180420C00085000 C 04/20/18 85.0 0.95 1.40
SODA 180420P00030000 P 04/20/18 30.0 0.20 0.40
SODA 180420P00035000 P 04/20/18 35.0 0.50 0.70
SODA 180420P00040000 P 04/20/18 40.0 0.90 2.20
SODA 180420P00045000 P 04/20/18 45.0 1.65 2.00
SODA 180420P00050000 P 04/20/18 50.0 2.90 3.30
SODA 180420P00055000 P 04/20/18 55.0 4.60 5.20
SODA 180420P00060000 P 04/20/18 60.0 7.00 7.70
SODA 180420P00065000 P 04/20/18 65.0 10.10 10.60
SODA 180420P00070000 P 04/20/18 70.0 13.50 14.40
SODA 180420P00075000 P 04/20/18 75.0 17.30 18.30
SODA 180420P00080000 P 04/20/18 80.0 21.20 22.60
SODA 180420P00085000 P 04/20/18 85.0 25.20 27.60
SODA 190118C00030000 C 01/18/19 30.0 28.70 33.20
SODA 190118C00035000 C 01/18/19 35.0 25.00 28.00
SODA 190118C00040000 C 01/18/19 40.0 22.40 23.90
SODA 190118C00045000 C 01/18/19 45.0 18.10 20.80
SODA 190118C00050000 C 01/18/19 50.0 15.40 17.50
SODA 190118C00055000 C 01/18/19 55.0 13.00 14.40
SODA 190118C00060000 C 01/18/19 60.0 10.70 12.20
SODA 190118C00065000 C 01/18/19 65.0 8.80 9.90
SODA 190118C00070000 C 01/18/19 70.0 7.30 8.20
SODA 190118C00075000 C 01/18/19 75.0 5.90 6.80
SODA 190118C00080000 C 01/18/19 80.0 4.80 7.30
SODA 190118C00085000 C 01/18/19 85.0 3.90 4.70
SODA 190118C00090000 C 01/18/19 90.0 3.10 3.50
SODA 190118P00030000 P 01/18/19 30.0 1.05 1.60
SODA 190118P00035000 P 01/18/19 35.0 1.85 2.20
SODA 190118P00040000 P 01/18/19 40.0 2.90 3.40
SODA 190118P00045000 P 01/18/19 45.0 4.10 4.80
SODA 190118P00050000 P 01/18/19 50.0 5.90 6.70
SODA 190118P00055000 P 01/18/19 55.0 6.70 9.20
SODA 190118P00060000 P 01/18/19 60.0 9.70 11.50
SODA 190118P00065000 P 01/18/19 65.0 12.00 14.50
SODA 190118P00070000 P 01/18/19 70.0 16.80 18.30
SODA 190118P00075000 P 01/18/19 75.0 20.40 21.30
SODA 190118P00080000 P 01/18/19 80.0 24.30 25.50
SODA 190118P00085000 P 01/18/19 85.0 27.70 29.80
SODA 190118P00090000 P 01/18/19 90.0 31.50 34.30

OPRA data is delayed 15 minutes.