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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 161021C00095000 C 10/21/16 95.0 116.20 120.30
SPG 161021C00100000 C 10/21/16 100.0 111.20 115.00
SPG 161021C00105000 C 10/21/16 105.0 106.20 110.15
SPG 161021C00110000 C 10/21/16 110.0 101.20 105.15
SPG 161021C00115000 C 10/21/16 115.0 96.35 100.05
SPG 161021C00120000 C 10/21/16 120.0 91.25 95.10
SPG 161021C00125000 C 10/21/16 125.0 86.50 90.25
SPG 161021C00130000 C 10/21/16 130.0 81.50 85.15
SPG 161021C00135000 C 10/21/16 135.0 76.50 80.25
SPG 161021C00140000 C 10/21/16 140.0 71.35 75.40
SPG 161021C00145000 C 10/21/16 145.0 66.50 70.35
SPG 161021C00150000 C 10/21/16 150.0 61.50 65.00
SPG 161021C00155000 C 10/21/16 155.0 56.50 60.00
SPG 161021C00160000 C 10/21/16 160.0 51.50 54.60
SPG 161021C00165000 C 10/21/16 165.0 46.80 49.80
SPG 161021C00170000 C 10/21/16 170.0 41.55 44.95
SPG 161021C00175000 C 10/21/16 175.0 38.05 39.70
SPG 161021C00180000 C 10/21/16 180.0 32.00 34.65
SPG 161021C00185000 C 10/21/16 185.0 27.10 29.75
SPG 161021C00190000 C 10/21/16 190.0 22.25 24.70
SPG 161021C00195000 C 10/21/16 195.0 17.40 20.00
SPG 161021C00200000 C 10/21/16 200.0 14.35 14.60
SPG 161021C00210000 C 10/21/16 210.0 6.10 6.30
SPG 161021C00220000 C 10/21/16 220.0 1.25 1.32
SPG 161021C00230000 C 10/21/16 230.0 0.10 0.15
SPG 161021C00240000 C 10/21/16 240.0 0.00 0.09
SPG 161021C00250000 C 10/21/16 250.0 0.00 0.08
SPG 161021C00260000 C 10/21/16 260.0 0.00 0.08
SPG 161021C00270000 C 10/21/16 270.0 0.00 0.08
SPG 161021C00280000 C 10/21/16 280.0 0.00 0.08
SPG 161021P00095000 P 10/21/16 95.0 0.00 0.08
SPG 161021P00100000 P 10/21/16 100.0 0.00 0.08
SPG 161021P00105000 P 10/21/16 105.0 0.00 0.08
SPG 161021P00110000 P 10/21/16 110.0 0.00 0.08
SPG 161021P00115000 P 10/21/16 115.0 0.00 0.08
SPG 161021P00120000 P 10/21/16 120.0 0.00 0.08
SPG 161021P00125000 P 10/21/16 125.0 0.00 0.08
SPG 161021P00130000 P 10/21/16 130.0 0.00 0.08
SPG 161021P00135000 P 10/21/16 135.0 0.00 0.08
SPG 161021P00140000 P 10/21/16 140.0 0.01 0.08
SPG 161021P00145000 P 10/21/16 145.0 0.01 0.09
SPG 161021P00150000 P 10/21/16 150.0 0.02 0.09
SPG 161021P00155000 P 10/21/16 155.0 0.02 0.15
SPG 161021P00160000 P 10/21/16 160.0 0.02 0.20
SPG 161021P00165000 P 10/21/16 165.0 0.04 0.23
SPG 161021P00170000 P 10/21/16 170.0 0.04 0.33
SPG 161021P00175000 P 10/21/16 175.0 0.10 0.46
SPG 161021P00180000 P 10/21/16 180.0 0.13 0.40
SPG 161021P00185000 P 10/21/16 185.0 0.21 0.27
SPG 161021P00190000 P 10/21/16 190.0 0.30 0.34
SPG 161021P00195000 P 10/21/16 195.0 0.45 0.50
SPG 161021P00200000 P 10/21/16 200.0 0.76 0.80
SPG 161021P00210000 P 10/21/16 210.0 2.45 2.57
SPG 161021P00220000 P 10/21/16 220.0 7.50 7.75
SPG 161021P00230000 P 10/21/16 230.0 15.65 18.25
SPG 161021P00240000 P 10/21/16 240.0 25.00 28.20
SPG 161021P00250000 P 10/21/16 250.0 34.45 38.10
SPG 161021P00260000 P 10/21/16 260.0 45.05 48.10
SPG 161021P00270000 P 10/21/16 270.0 54.20 58.20
SPG 161021P00280000 P 10/21/16 280.0 64.00 67.85
SPG 161118C00105000 C 11/18/16 105.0 106.40 110.15
SPG 161118C00110000 C 11/18/16 110.0 101.40 105.05
SPG 161118C00115000 C 11/18/16 115.0 96.40 100.10
SPG 161118C00120000 C 11/18/16 120.0 91.40 94.85
SPG 161118C00125000 C 11/18/16 125.0 86.65 89.90
SPG 161118C00130000 C 11/18/16 130.0 81.50 84.80
SPG 161118C00135000 C 11/18/16 135.0 76.95 79.65
SPG 161118C00140000 C 11/18/16 140.0 71.95 74.65
SPG 161118C00145000 C 11/18/16 145.0 67.05 69.85
SPG 161118C00150000 C 11/18/16 150.0 61.55 64.80
SPG 161118C00155000 C 11/18/16 155.0 56.60 60.25
SPG 161118C00160000 C 11/18/16 160.0 51.75 54.95
SPG 161118C00165000 C 11/18/16 165.0 46.95 49.75
SPG 161118C00170000 C 11/18/16 170.0 42.10 45.20
SPG 161118C00175000 C 11/18/16 175.0 37.30 40.20
SPG 161118C00180000 C 11/18/16 180.0 33.10 35.10
SPG 161118C00185000 C 11/18/16 185.0 27.65 30.40
SPG 161118C00190000 C 11/18/16 190.0 22.75 25.65
SPG 161118C00195000 C 11/18/16 195.0 18.80 20.85
SPG 161118C00200000 C 11/18/16 200.0 14.95 16.05
SPG 161118C00210000 C 11/18/16 210.0 7.85 8.05
SPG 161118C00220000 C 11/18/16 220.0 2.71 2.86
SPG 161118C00230000 C 11/18/16 230.0 0.59 0.70
SPG 161118C00240000 C 11/18/16 240.0 0.07 0.31
SPG 161118C00250000 C 11/18/16 250.0 0.00 0.18
SPG 161118C00260000 C 11/18/16 260.0 0.00 0.12
SPG 161118C00270000 C 11/18/16 270.0 0.00 0.09
SPG 161118C00280000 C 11/18/16 280.0 0.00 0.09
SPG 161118C00290000 C 11/18/16 290.0 0.00 0.08
SPG 161118C00300000 C 11/18/16 300.0 0.00 0.08
SPG 161118C00310000 C 11/18/16 310.0 0.00 0.08
SPG 161118P00105000 P 11/18/16 105.0 0.00 0.08
SPG 161118P00110000 P 11/18/16 110.0 0.00 0.08
SPG 161118P00115000 P 11/18/16 115.0 0.02 0.09
SPG 161118P00120000 P 11/18/16 120.0 0.03 0.10
SPG 161118P00125000 P 11/18/16 125.0 0.04 0.12
SPG 161118P00130000 P 11/18/16 130.0 0.05 0.18
SPG 161118P00135000 P 11/18/16 135.0 0.06 0.25
SPG 161118P00140000 P 11/18/16 140.0 0.06 0.24
SPG 161118P00145000 P 11/18/16 145.0 0.08 0.25
SPG 161118P00150000 P 11/18/16 150.0 0.06 0.48
SPG 161118P00155000 P 11/18/16 155.0 0.20 0.40
SPG 161118P00160000 P 11/18/16 160.0 0.29 0.41
SPG 161118P00165000 P 11/18/16 165.0 0.37 0.45
SPG 161118P00170000 P 11/18/16 170.0 0.46 0.51
SPG 161118P00175000 P 11/18/16 175.0 0.55 0.61
SPG 161118P00180000 P 11/18/16 180.0 0.69 0.76
SPG 161118P00185000 P 11/18/16 185.0 0.91 0.96
SPG 161118P00190000 P 11/18/16 190.0 1.22 1.28
SPG 161118P00195000 P 11/18/16 195.0 1.66 1.76
SPG 161118P00200000 P 11/18/16 200.0 2.40 2.49
SPG 161118P00210000 P 11/18/16 210.0 5.05 5.20
SPG 161118P00220000 P 11/18/16 220.0 9.75 11.10
SPG 161118P00230000 P 11/18/16 230.0 17.50 20.25
SPG 161118P00240000 P 11/18/16 240.0 27.10 29.75
SPG 161118P00250000 P 11/18/16 250.0 36.45 39.60
SPG 161118P00260000 P 11/18/16 260.0 46.20 49.65
SPG 161118P00270000 P 11/18/16 270.0 56.35 59.30
SPG 161118P00280000 P 11/18/16 280.0 66.20 69.35
SPG 161118P00290000 P 11/18/16 290.0 76.20 79.25
SPG 161118P00300000 P 11/18/16 300.0 86.15 89.30
SPG 161118P00310000 P 11/18/16 310.0 96.05 99.30
SPG 170120C00090000 C 01/20/17 90.0 121.45 124.80
SPG 170120C00095000 C 01/20/17 95.0 116.30 119.55
SPG 170120C00100000 C 01/20/17 100.0 111.30 114.55
SPG 170120C00105000 C 01/20/17 105.0 106.40 109.75
SPG 170120C00110000 C 01/20/17 110.0 101.25 104.70
SPG 170120C00115000 C 01/20/17 115.0 96.65 99.65
SPG 170120C00120000 C 01/20/17 120.0 91.65 94.80
SPG 170120C00125000 C 01/20/17 125.0 86.45 89.65
SPG 170120C00130000 C 01/20/17 130.0 81.40 84.65
SPG 170120C00135000 C 01/20/17 135.0 76.45 79.70
SPG 170120C00140000 C 01/20/17 140.0 71.65 74.90
SPG 170120C00145000 C 01/20/17 145.0 66.70 69.90
SPG 170120C00150000 C 01/20/17 150.0 61.80 65.30
SPG 170120C00155000 C 01/20/17 155.0 57.05 60.10
SPG 170120C00160000 C 01/20/17 160.0 52.30 55.15
SPG 170120C00165000 C 01/20/17 165.0 47.45 50.60
SPG 170120C00170000 C 01/20/17 170.0 42.45 45.45
SPG 170120C00175000 C 01/20/17 175.0 37.50 40.55
SPG 170120C00180000 C 01/20/17 180.0 32.65 35.90
SPG 170120C00185000 C 01/20/17 185.0 28.35 31.10
SPG 170120C00190000 C 01/20/17 190.0 23.45 26.70
SPG 170120C00195000 C 01/20/17 195.0 21.25 21.65
SPG 170120C00200000 C 01/20/17 200.0 17.20 17.55
SPG 170120C00210000 C 01/20/17 210.0 10.10 10.40
SPG 170120C00220000 C 01/20/17 220.0 4.90 5.20
SPG 170120C00230000 C 01/20/17 230.0 1.97 2.16
SPG 170120C00240000 C 01/20/17 240.0 0.65 0.84
SPG 170120C00250000 C 01/20/17 250.0 0.18 0.33
SPG 170120C00260000 C 01/20/17 260.0 0.00 0.35
SPG 170120C00270000 C 01/20/17 270.0 0.00 0.24
SPG 170120C00280000 C 01/20/17 280.0 0.00 0.18
SPG 170120C00290000 C 01/20/17 290.0 0.00 0.15
SPG 170120P00090000 P 01/20/17 90.0 0.03 0.14
SPG 170120P00095000 P 01/20/17 95.0 0.05 0.22
SPG 170120P00100000 P 01/20/17 100.0 0.15 0.25
SPG 170120P00105000 P 01/20/17 105.0 0.17 0.42
SPG 170120P00110000 P 01/20/17 110.0 0.20 0.50
SPG 170120P00115000 P 01/20/17 115.0 0.22 0.47
SPG 170120P00120000 P 01/20/17 120.0 0.15 0.53
SPG 170120P00125000 P 01/20/17 125.0 0.17 0.60
SPG 170120P00130000 P 01/20/17 130.0 0.24 0.67
SPG 170120P00135000 P 01/20/17 135.0 0.34 0.76
SPG 170120P00140000 P 01/20/17 140.0 0.45 0.83
SPG 170120P00145000 P 01/20/17 145.0 0.64 0.88
SPG 170120P00150000 P 01/20/17 150.0 0.77 1.04
SPG 170120P00155000 P 01/20/17 155.0 0.90 1.15
SPG 170120P00160000 P 01/20/17 160.0 1.05 1.22
SPG 170120P00165000 P 01/20/17 165.0 1.22 1.34
SPG 170120P00170000 P 01/20/17 170.0 1.39 1.51
SPG 170120P00175000 P 01/20/17 175.0 1.67 1.77
SPG 170120P00180000 P 01/20/17 180.0 1.94 2.19
SPG 170120P00185000 P 01/20/17 185.0 2.36 2.53
SPG 170120P00190000 P 01/20/17 190.0 2.94 3.20
SPG 170120P00195000 P 01/20/17 195.0 3.65 3.85
SPG 170120P00200000 P 01/20/17 200.0 4.60 4.85
SPG 170120P00210000 P 01/20/17 210.0 7.70 7.90
SPG 170120P00220000 P 01/20/17 220.0 12.55 12.80
SPG 170120P00230000 P 01/20/17 230.0 19.00 21.50
SPG 170120P00240000 P 01/20/17 240.0 27.25 30.40
SPG 170120P00250000 P 01/20/17 250.0 36.60 39.95
SPG 170120P00260000 P 01/20/17 260.0 46.20 50.00
SPG 170120P00270000 P 01/20/17 270.0 56.15 59.65
SPG 170120P00280000 P 01/20/17 280.0 65.60 69.95
SPG 170120P00290000 P 01/20/17 290.0 75.75 79.75
SPG 170421C00110000 C 04/21/17 110.0 101.25 105.00
SPG 170421C00115000 C 04/21/17 115.0 96.50 100.00
SPG 170421C00120000 C 04/21/17 120.0 91.60 95.00
SPG 170421C00125000 C 04/21/17 125.0 86.70 90.35
SPG 170421C00130000 C 04/21/17 130.0 81.75 85.00
SPG 170421C00135000 C 04/21/17 135.0 77.00 80.30
SPG 170421C00140000 C 04/21/17 140.0 72.10 75.15
SPG 170421C00145000 C 04/21/17 145.0 67.20 70.25
SPG 170421C00150000 C 04/21/17 150.0 62.30 65.40
SPG 170421C00155000 C 04/21/17 155.0 57.30 61.00
SPG 170421C00160000 C 04/21/17 160.0 53.25 55.70
SPG 170421C00165000 C 04/21/17 165.0 48.05 51.45
SPG 170421C00170000 C 04/21/17 170.0 43.25 46.55
SPG 170421C00175000 C 04/21/17 175.0 38.55 41.35
SPG 170421C00180000 C 04/21/17 180.0 34.45 37.00
SPG 170421C00185000 C 04/21/17 185.0 30.80 32.25
SPG 170421C00190000 C 04/21/17 190.0 26.25 28.05
SPG 170421C00195000 C 04/21/17 195.0 22.35 24.05
SPG 170421C00200000 C 04/21/17 200.0 17.55 20.30
SPG 170421C00210000 C 04/21/17 210.0 12.90 13.55
SPG 170421C00220000 C 04/21/17 220.0 7.75 8.35
SPG 170421C00230000 C 04/21/17 230.0 4.15 4.65
SPG 170421C00240000 C 04/21/17 240.0 1.84 2.37
SPG 170421C00250000 C 04/21/17 250.0 0.78 1.19
SPG 170421C00260000 C 04/21/17 260.0 0.30 0.56
SPG 170421C00270000 C 04/21/17 270.0 0.10 0.47
SPG 170421C00280000 C 04/21/17 280.0 0.00 0.43
SPG 170421C00290000 C 04/21/17 290.0 0.00 0.39
SPG 170421C00300000 C 04/21/17 300.0 0.00 0.30
SPG 170421C00310000 C 04/21/17 310.0 0.00 0.24
SPG 170421C00320000 C 04/21/17 320.0 0.00 0.21
SPG 170421P00110000 P 04/21/17 110.0 0.44 1.75
SPG 170421P00115000 P 04/21/17 115.0 0.53 1.50
SPG 170421P00120000 P 04/21/17 120.0 0.62 2.35
SPG 170421P00125000 P 04/21/17 125.0 0.71 1.36
SPG 170421P00130000 P 04/21/17 130.0 0.83 1.54
SPG 170421P00135000 P 04/21/17 135.0 1.00 1.66
SPG 170421P00140000 P 04/21/17 140.0 0.97 3.00
SPG 170421P00145000 P 04/21/17 145.0 1.25 2.04
SPG 170421P00150000 P 04/21/17 150.0 1.45 3.25
SPG 170421P00155000 P 04/21/17 155.0 1.67 3.10
SPG 170421P00160000 P 04/21/17 160.0 1.92 2.56
SPG 170421P00165000 P 04/21/17 165.0 2.37 2.83
SPG 170421P00170000 P 04/21/17 170.0 2.55 3.25
SPG 170421P00175000 P 04/21/17 175.0 3.15 3.75
SPG 170421P00180000 P 04/21/17 180.0 3.70 4.35
SPG 170421P00185000 P 04/21/17 185.0 4.65 5.05
SPG 170421P00190000 P 04/21/17 190.0 5.55 6.00
SPG 170421P00195000 P 04/21/17 195.0 6.55 7.35
SPG 170421P00200000 P 04/21/17 200.0 7.90 8.50
SPG 170421P00210000 P 04/21/17 210.0 10.95 12.05
SPG 170421P00220000 P 04/21/17 220.0 16.10 17.00
SPG 170421P00230000 P 04/21/17 230.0 22.60 23.85
SPG 170421P00240000 P 04/21/17 240.0 30.30 32.50
SPG 170421P00250000 P 04/21/17 250.0 38.45 41.70
SPG 170421P00260000 P 04/21/17 260.0 47.30 51.05
SPG 170421P00270000 P 04/21/17 270.0 57.30 60.85
SPG 170421P00280000 P 04/21/17 280.0 66.85 70.75
SPG 170421P00290000 P 04/21/17 290.0 76.95 80.35
SPG 170421P00300000 P 04/21/17 300.0 86.65 90.60
SPG 170421P00310000 P 04/21/17 310.0 96.35 100.50
SPG 170421P00320000 P 04/21/17 320.0 106.40 110.75
SPG 180119C00095000 C 01/19/18 95.0 116.50 120.90
SPG 180119C00100000 C 01/19/18 100.0 111.00 115.95
SPG 180119C00105000 C 01/19/18 105.0 106.00 110.95
SPG 180119C00110000 C 01/19/18 110.0 101.00 105.75
SPG 180119C00115000 C 01/19/18 115.0 96.50 100.95
SPG 180119C00120000 C 01/19/18 120.0 91.50 95.75
SPG 180119C00125000 C 01/19/18 125.0 86.50 90.95
SPG 180119C00130000 C 01/19/18 130.0 81.50 85.95
SPG 180119C00135000 C 01/19/18 135.0 76.50 81.15
SPG 180119C00140000 C 01/19/18 140.0 72.45 76.45
SPG 180119C00145000 C 01/19/18 145.0 67.60 71.75
SPG 180119C00150000 C 01/19/18 150.0 62.85 66.80
SPG 180119C00155000 C 01/19/18 155.0 58.20 62.20
SPG 180119C00160000 C 01/19/18 160.0 53.55 57.20
SPG 180119C00165000 C 01/19/18 165.0 49.15 53.00
SPG 180119C00170000 C 01/19/18 170.0 44.90 48.50
SPG 180119C00175000 C 01/19/18 175.0 40.75 44.60
SPG 180119C00180000 C 01/19/18 180.0 36.70 40.35
SPG 180119C00185000 C 01/19/18 185.0 32.90 36.75
SPG 180119C00190000 C 01/19/18 190.0 29.15 32.65
SPG 180119C00195000 C 01/19/18 195.0 25.75 29.50
SPG 180119C00200000 C 01/19/18 200.0 23.85 26.50
SPG 180119C00210000 C 01/19/18 210.0 16.80 20.20
SPG 180119C00220000 C 01/19/18 220.0 12.80 16.00
SPG 180119C00230000 C 01/19/18 230.0 9.15 11.10
SPG 180119C00240000 C 01/19/18 240.0 5.60 7.85
SPG 180119C00250000 C 01/19/18 250.0 4.30 5.55
SPG 180119C00260000 C 01/19/18 260.0 2.00 3.80
SPG 180119C00270000 C 01/19/18 270.0 1.04 4.05
SPG 180119C00280000 C 01/19/18 280.0 0.59 3.25
SPG 180119C00290000 C 01/19/18 290.0 0.41 1.25
SPG 180119C00300000 C 01/19/18 300.0 0.07 0.90
SPG 180119P00095000 P 01/19/18 95.0 1.58 2.54
SPG 180119P00100000 P 01/19/18 100.0 1.75 3.60
SPG 180119P00105000 P 01/19/18 105.0 1.69 3.80
SPG 180119P00110000 P 01/19/18 110.0 1.90 3.20
SPG 180119P00115000 P 01/19/18 115.0 2.21 4.30
SPG 180119P00120000 P 01/19/18 120.0 2.45 4.00
SPG 180119P00125000 P 01/19/18 125.0 2.59 4.85
SPG 180119P00130000 P 01/19/18 130.0 3.10 5.20
SPG 180119P00135000 P 01/19/18 135.0 2.62 6.40
SPG 180119P00140000 P 01/19/18 140.0 3.65 6.85
SPG 180119P00145000 P 01/19/18 145.0 3.45 7.40
SPG 180119P00150000 P 01/19/18 150.0 4.00 6.40
SPG 180119P00155000 P 01/19/18 155.0 4.45 7.00
SPG 180119P00160000 P 01/19/18 160.0 5.80 7.90
SPG 180119P00165000 P 01/19/18 165.0 6.80 8.45
SPG 180119P00170000 P 01/19/18 170.0 8.00 9.05
SPG 180119P00175000 P 01/19/18 175.0 8.95 10.05
SPG 180119P00180000 P 01/19/18 180.0 10.00 10.95
SPG 180119P00185000 P 01/19/18 185.0 10.75 12.45
SPG 180119P00190000 P 01/19/18 190.0 11.90 13.70
SPG 180119P00195000 P 01/19/18 195.0 13.55 16.10
SPG 180119P00200000 P 01/19/18 200.0 15.25 17.20
SPG 180119P00210000 P 01/19/18 210.0 19.60 22.05
SPG 180119P00220000 P 01/19/18 220.0 25.15 26.60
SPG 180119P00230000 P 01/19/18 230.0 31.15 33.60
SPG 180119P00240000 P 01/19/18 240.0 38.00 41.70
SPG 180119P00250000 P 01/19/18 250.0 45.65 49.30
SPG 180119P00260000 P 01/19/18 260.0 53.30 57.50
SPG 180119P00270000 P 01/19/18 270.0 62.30 66.40
SPG 180119P00280000 P 01/19/18 280.0 71.00 75.50
SPG 180119P00290000 P 01/19/18 290.0 80.55 84.95
SPG 180119P00300000 P 01/19/18 300.0 89.55 94.50
SPG 190118C00105000 C 01/18/19 105.0 106.50 111.45
SPG 190118C00110000 C 01/18/19 110.0 101.50 106.40
SPG 190118C00115000 C 01/18/19 115.0 96.50 101.45
SPG 190118C00120000 C 01/18/19 120.0 91.65 96.45
SPG 190118C00125000 C 01/18/19 125.0 86.60 91.50
SPG 190118C00130000 C 01/18/19 130.0 82.60 86.50
SPG 190118C00135000 C 01/18/19 135.0 77.85 82.00
SPG 190118C00140000 C 01/18/19 140.0 73.10 77.45
SPG 190118C00145000 C 01/18/19 145.0 68.00 72.50
SPG 190118C00150000 C 01/18/19 150.0 63.65 67.75
SPG 190118C00155000 C 01/18/19 155.0 59.35 63.25
SPG 190118C00160000 C 01/18/19 160.0 55.15 59.10
SPG 190118C00165000 C 01/18/19 165.0 51.15 55.50
SPG 190118C00170000 C 01/18/19 170.0 47.30 51.50
SPG 190118C00175000 C 01/18/19 175.0 43.60 48.00
SPG 190118C00180000 C 01/18/19 180.0 40.05 44.45
SPG 190118C00185000 C 01/18/19 185.0 36.65 40.95
SPG 190118C00190000 C 01/18/19 190.0 33.50 37.95
SPG 190118C00195000 C 01/18/19 195.0 30.50 34.50
SPG 190118C00200000 C 01/18/19 200.0 27.70 31.70
SPG 190118C00210000 C 01/18/19 210.0 22.50 26.25
SPG 190118C00220000 C 01/18/19 220.0 17.80 21.20
SPG 190118C00230000 C 01/18/19 230.0 13.90 17.15
SPG 190118C00240000 C 01/18/19 240.0 10.95 13.65
SPG 190118C00250000 C 01/18/19 250.0 8.10 10.75
SPG 190118C00260000 C 01/18/19 260.0 6.00 9.40
SPG 190118C00270000 C 01/18/19 270.0 4.40 6.75
SPG 190118C00280000 C 01/18/19 280.0 3.10 5.40
SPG 190118C00290000 C 01/18/19 290.0 2.15 4.85
SPG 190118C00300000 C 01/18/19 300.0 1.39 4.95
SPG 190118C00310000 C 01/18/19 310.0 0.82 3.95
SPG 190118P00105000 P 01/18/19 105.0 3.80 5.55
SPG 190118P00110000 P 01/18/19 110.0 4.15 5.40
SPG 190118P00115000 P 01/18/19 115.0 4.90 6.45
SPG 190118P00120000 P 01/18/19 120.0 5.25 7.55
SPG 190118P00125000 P 01/18/19 125.0 5.80 7.80
SPG 190118P00130000 P 01/18/19 130.0 5.05 8.40
SPG 190118P00135000 P 01/18/19 135.0 5.50 9.15
SPG 190118P00140000 P 01/18/19 140.0 6.50 9.95
SPG 190118P00145000 P 01/18/19 145.0 8.15 10.15
SPG 190118P00150000 P 01/18/19 150.0 9.20 11.10
SPG 190118P00155000 P 01/18/19 155.0 9.80 12.15
SPG 190118P00160000 P 01/18/19 160.0 11.20 13.05
SPG 190118P00165000 P 01/18/19 165.0 11.50 14.90
SPG 190118P00170000 P 01/18/19 170.0 13.20 16.50
SPG 190118P00175000 P 01/18/19 175.0 14.50 18.15
SPG 190118P00180000 P 01/18/19 180.0 16.00 19.40
SPG 190118P00185000 P 01/18/19 185.0 18.00 20.75
SPG 190118P00190000 P 01/18/19 190.0 20.00 22.35
SPG 190118P00195000 P 01/18/19 195.0 22.00 25.40
SPG 190118P00200000 P 01/18/19 200.0 24.50 27.70
SPG 190118P00210000 P 01/18/19 210.0 29.35 31.60
SPG 190118P00220000 P 01/18/19 220.0 34.00 37.00
SPG 190118P00230000 P 01/18/19 230.0 39.65 43.05
SPG 190118P00240000 P 01/18/19 240.0 46.20 50.50
SPG 190118P00250000 P 01/18/19 250.0 53.35 57.80
SPG 190118P00260000 P 01/18/19 260.0 61.00 65.35
SPG 190118P00270000 P 01/18/19 270.0 69.10 73.25
SPG 190118P00280000 P 01/18/19 280.0 77.50 81.60
SPG 190118P00290000 P 01/18/19 290.0 86.50 90.25
SPG 190118P00300000 P 01/18/19 300.0 95.00 99.20
SPG 190118P00310000 P 01/18/19 310.0 104.00 108.35

OPRA data is delayed 15 minutes.