Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPPI 180518C00002000 C May 18, 2018 2.0 14.20 18.80
SPPI 180518C00003000 C May 18, 2018 3.0 13.30 17.70
SPPI 180518C00004000 C May 18, 2018 4.0 12.30 16.80
SPPI 180518C00005000 C May 18, 2018 5.0 12.70 15.70
SPPI 180518C00006000 C May 18, 2018 6.0 11.00 14.40
SPPI 180518C00007000 C May 18, 2018 7.0 10.90 13.70
SPPI 180518C00008000 C May 18, 2018 8.0 10.20 11.40
SPPI 180518C00009000 C May 18, 2018 9.0 9.30 10.20
SPPI 180518C00010000 C May 18, 2018 10.0 8.40 9.70
SPPI 180518C00011000 C May 18, 2018 11.0 6.30 8.30
SPPI 180518C00012000 C May 18, 2018 12.0 6.00 6.90
SPPI 180518C00013000 C May 18, 2018 13.0 5.40 6.80
SPPI 180518C00014000 C May 18, 2018 14.0 4.50 5.30
SPPI 180518C00015000 C May 18, 2018 15.0 3.70 4.00
SPPI 180518C00016000 C May 18, 2018 16.0 2.95 3.20
SPPI 180518C00017000 C May 18, 2018 17.0 2.20 2.50
SPPI 180518C00018000 C May 18, 2018 18.0 1.60 1.80
SPPI 180518C00019000 C May 18, 2018 19.0 1.10 1.30
SPPI 180518C00020000 C May 18, 2018 20.0 0.75 0.85
SPPI 180518C00021000 C May 18, 2018 21.0 0.45 0.65
SPPI 180518C00022000 C May 18, 2018 22.0 0.30 0.60
SPPI 180518C00023000 C May 18, 2018 23.0 0.15 0.35
SPPI 180518C00024000 C May 18, 2018 24.0 0.00 0.30
SPPI 180518C00025000 C May 18, 2018 25.0 0.00 0.20
SPPI 180518C00026000 C May 18, 2018 26.0 0.00 0.45
SPPI 180518C00027000 C May 18, 2018 27.0 0.00 0.15
SPPI 180518C00028000 C May 18, 2018 28.0 0.00 0.10
SPPI 180518C00029000 C May 18, 2018 29.0 0.00 0.10
SPPI 180518C00030000 C May 18, 2018 30.0 0.00 0.10
SPPI 180518C00031000 C May 18, 2018 31.0 0.00 0.10
SPPI 180518C00032000 C May 18, 2018 32.0 0.00 0.10
SPPI 180518C00033000 C May 18, 2018 33.0 0.00 0.10
SPPI 180518P00002000 P May 18, 2018 2.0 0.00 0.05
SPPI 180518P00003000 P May 18, 2018 3.0 0.00 0.05
SPPI 180518P00004000 P May 18, 2018 4.0 0.00 0.05
SPPI 180518P00005000 P May 18, 2018 5.0 0.00 0.10
SPPI 180518P00006000 P May 18, 2018 6.0 0.00 0.05
SPPI 180518P00007000 P May 18, 2018 7.0 0.00 0.10
SPPI 180518P00008000 P May 18, 2018 8.0 0.00 0.10
SPPI 180518P00009000 P May 18, 2018 9.0 0.00 0.10
SPPI 180518P00010000 P May 18, 2018 10.0 0.00 0.10
SPPI 180518P00011000 P May 18, 2018 11.0 0.00 0.10
SPPI 180518P00012000 P May 18, 2018 12.0 0.00 0.60
SPPI 180518P00013000 P May 18, 2018 13.0 0.00 0.20
SPPI 180518P00014000 P May 18, 2018 14.0 0.10 0.25
SPPI 180518P00015000 P May 18, 2018 15.0 0.25 0.40
SPPI 180518P00016000 P May 18, 2018 16.0 0.50 0.65
SPPI 180518P00017000 P May 18, 2018 17.0 0.60 0.90
SPPI 180518P00018000 P May 18, 2018 18.0 1.10 1.30
SPPI 180518P00019000 P May 18, 2018 19.0 1.60 1.85
SPPI 180518P00020000 P May 18, 2018 20.0 2.20 2.50
SPPI 180518P00021000 P May 18, 2018 21.0 2.45 3.20
SPPI 180518P00022000 P May 18, 2018 22.0 3.80 4.00
SPPI 180518P00023000 P May 18, 2018 23.0 4.60 4.90
SPPI 180518P00024000 P May 18, 2018 24.0 5.50 5.80
SPPI 180518P00025000 P May 18, 2018 25.0 6.40 6.90
SPPI 180518P00026000 P May 18, 2018 26.0 7.00 7.90
SPPI 180518P00027000 P May 18, 2018 27.0 6.90 9.60
SPPI 180518P00028000 P May 18, 2018 28.0 9.40 9.80
SPPI 180518P00029000 P May 18, 2018 29.0 9.80 10.90
SPPI 180518P00030000 P May 18, 2018 30.0 11.30 12.20
SPPI 180518P00031000 P May 18, 2018 31.0 11.60 13.40
SPPI 180518P00032000 P May 18, 2018 32.0 13.20 13.70
SPPI 180518P00033000 P May 18, 2018 33.0 12.20 16.80
SPPI 180615C00007000 C Jun 15, 2018 7.0 9.30 13.70
SPPI 180615C00008000 C Jun 15, 2018 8.0 8.40 12.60
SPPI 180615C00009000 C Jun 15, 2018 9.0 7.60 11.30
SPPI 180615C00010000 C Jun 15, 2018 10.0 6.40 10.50
SPPI 180615C00011000 C Jun 15, 2018 11.0 5.70 9.80
SPPI 180615C00012000 C Jun 15, 2018 12.0 6.20 8.40
SPPI 180615C00013000 C Jun 15, 2018 13.0 5.60 7.90
SPPI 180615C00014000 C Jun 15, 2018 14.0 4.80 5.20
SPPI 180615C00015000 C Jun 15, 2018 15.0 4.00 4.30
SPPI 180615C00016000 C Jun 15, 2018 16.0 2.10 3.60
SPPI 180615C00017000 C Jun 15, 2018 17.0 2.45 3.20
SPPI 180615C00018000 C Jun 15, 2018 18.0 1.90 2.30
SPPI 180615C00019000 C Jun 15, 2018 19.0 1.55 1.90
SPPI 180615C00020000 C Jun 15, 2018 20.0 1.15 1.55
SPPI 180615C00021000 C Jun 15, 2018 21.0 0.85 2.00
SPPI 180615C00022000 C Jun 15, 2018 22.0 0.60 0.95
SPPI 180615C00023000 C Jun 15, 2018 23.0 0.45 0.70
SPPI 180615C00024000 C Jun 15, 2018 24.0 0.35 0.50
SPPI 180615C00025000 C Jun 15, 2018 25.0 0.20 0.40
SPPI 180615C00026000 C Jun 15, 2018 26.0 0.15 0.35
SPPI 180615C00027000 C Jun 15, 2018 27.0 0.10 0.25
SPPI 180615C00028000 C Jun 15, 2018 28.0 0.05 0.25
SPPI 180615C00029000 C Jun 15, 2018 29.0 0.00 0.20
SPPI 180615C00030000 C Jun 15, 2018 30.0 0.00 0.15
SPPI 180615C00031000 C Jun 15, 2018 31.0 0.00 0.15
SPPI 180615C00032000 C Jun 15, 2018 32.0 0.00 0.15
SPPI 180615C00033000 C Jun 15, 2018 33.0 0.00 0.15
SPPI 180615C00034000 C Jun 15, 2018 34.0 0.00 0.10
SPPI 180615C00035000 C Jun 15, 2018 35.0 0.00 0.40
SPPI 180615P00007000 P Jun 15, 2018 7.0 0.00 0.15
SPPI 180615P00008000 P Jun 15, 2018 8.0 0.00 0.10
SPPI 180615P00009000 P Jun 15, 2018 9.0 0.00 0.10
SPPI 180615P00010000 P Jun 15, 2018 10.0 0.00 0.15
SPPI 180615P00011000 P Jun 15, 2018 11.0 0.00 0.25
SPPI 180615P00012000 P Jun 15, 2018 12.0 0.10 0.30
SPPI 180615P00013000 P Jun 15, 2018 13.0 0.20 0.40
SPPI 180615P00014000 P Jun 15, 2018 14.0 0.35 0.55
SPPI 180615P00015000 P Jun 15, 2018 15.0 0.50 0.90
SPPI 180615P00016000 P Jun 15, 2018 16.0 0.80 1.00
SPPI 180615P00017000 P Jun 15, 2018 17.0 1.10 1.40
SPPI 180615P00018000 P Jun 15, 2018 18.0 1.50 1.80
SPPI 180615P00019000 P Jun 15, 2018 19.0 2.00 2.30
SPPI 180615P00020000 P Jun 15, 2018 20.0 2.55 2.90
SPPI 180615P00021000 P Jun 15, 2018 21.0 3.30 3.60
SPPI 180615P00022000 P Jun 15, 2018 22.0 4.10 4.40
SPPI 180615P00023000 P Jun 15, 2018 23.0 4.90 5.20
SPPI 180615P00024000 P Jun 15, 2018 24.0 5.70 6.00
SPPI 180615P00025000 P Jun 15, 2018 25.0 6.60 6.90
SPPI 180615P00026000 P Jun 15, 2018 26.0 7.40 7.90
SPPI 180615P00027000 P Jun 15, 2018 27.0 8.50 8.80
SPPI 180615P00028000 P Jun 15, 2018 28.0 8.70 9.80
SPPI 180615P00029000 P Jun 15, 2018 29.0 10.10 10.80
SPPI 180615P00030000 P Jun 15, 2018 30.0 10.70 12.00
SPPI 180615P00031000 P Jun 15, 2018 31.0 10.60 14.00
SPPI 180615P00032000 P Jun 15, 2018 32.0 11.80 13.70
SPPI 180615P00033000 P Jun 15, 2018 33.0 12.70 16.20
SPPI 180615P00034000 P Jun 15, 2018 34.0 13.90 17.30
SPPI 180615P00035000 P Jun 15, 2018 35.0 14.30 18.80
SPPI 180720C00007000 C Jul 20, 2018 7.0 10.90 11.90
SPPI 180720C00008000 C Jul 20, 2018 8.0 10.30 10.90
SPPI 180720C00009000 C Jul 20, 2018 9.0 9.30 10.00
SPPI 180720C00010000 C Jul 20, 2018 10.0 7.90 9.00
SPPI 180720C00011000 C Jul 20, 2018 11.0 6.70 8.30
SPPI 180720C00012000 C Jul 20, 2018 12.0 6.70 7.10
SPPI 180720C00013000 C Jul 20, 2018 13.0 5.80 6.20
SPPI 180720C00014000 C Jul 20, 2018 14.0 5.00 5.40
SPPI 180720C00015000 C Jul 20, 2018 15.0 4.30 4.60
SPPI 180720C00016000 C Jul 20, 2018 16.0 3.60 3.90
SPPI 180720C00017000 C Jul 20, 2018 17.0 3.00 3.30
SPPI 180720C00018000 C Jul 20, 2018 18.0 2.45 3.00
SPPI 180720C00019000 C Jul 20, 2018 19.0 2.00 2.95
SPPI 180720C00020000 C Jul 20, 2018 20.0 1.60 1.85
SPPI 180720C00021000 C Jul 20, 2018 21.0 1.25 2.30
SPPI 180720C00022000 C Jul 20, 2018 22.0 1.00 1.95
SPPI 180720C00023000 C Jul 20, 2018 23.0 0.75 1.15
SPPI 180720C00024000 C Jul 20, 2018 24.0 0.60 0.80
SPPI 180720C00025000 C Jul 20, 2018 25.0 0.45 0.65
SPPI 180720C00026000 C Jul 20, 2018 26.0 0.35 0.55
SPPI 180720C00027000 C Jul 20, 2018 27.0 0.25 0.45
SPPI 180720C00028000 C Jul 20, 2018 28.0 0.20 0.35
SPPI 180720C00029000 C Jul 20, 2018 29.0 0.15 0.30
SPPI 180720C00030000 C Jul 20, 2018 30.0 0.10 0.25
SPPI 180720C00031000 C Jul 20, 2018 31.0 0.10 0.20
SPPI 180720C00032000 C Jul 20, 2018 32.0 0.05 0.15
SPPI 180720C00033000 C Jul 20, 2018 33.0 0.00 0.15
SPPI 180720C00034000 C Jul 20, 2018 34.0 0.00 0.15
SPPI 180720C00035000 C Jul 20, 2018 35.0 0.00 0.15
SPPI 180720C00036000 C Jul 20, 2018 36.0 0.00 0.10
SPPI 180720P00007000 P Jul 20, 2018 7.0 0.00 0.15
SPPI 180720P00008000 P Jul 20, 2018 8.0 0.00 0.15
SPPI 180720P00009000 P Jul 20, 2018 9.0 0.00 0.20
SPPI 180720P00010000 P Jul 20, 2018 10.0 0.00 0.25
SPPI 180720P00011000 P Jul 20, 2018 11.0 0.20 0.30
SPPI 180720P00012000 P Jul 20, 2018 12.0 0.30 0.40
SPPI 180720P00013000 P Jul 20, 2018 13.0 0.40 0.55
SPPI 180720P00014000 P Jul 20, 2018 14.0 0.45 0.75
SPPI 180720P00015000 P Jul 20, 2018 15.0 0.70 1.90
SPPI 180720P00016000 P Jul 20, 2018 16.0 1.10 1.35
SPPI 180720P00017000 P Jul 20, 2018 17.0 1.45 1.70
SPPI 180720P00018000 P Jul 20, 2018 18.0 1.90 2.10
SPPI 180720P00019000 P Jul 20, 2018 19.0 2.45 2.85
SPPI 180720P00020000 P Jul 20, 2018 20.0 3.00 3.30
SPPI 180720P00021000 P Jul 20, 2018 21.0 3.70 3.90
SPPI 180720P00022000 P Jul 20, 2018 22.0 4.40 4.70
SPPI 180720P00023000 P Jul 20, 2018 23.0 5.20 5.40
SPPI 180720P00024000 P Jul 20, 2018 24.0 6.00 6.20
SPPI 180720P00025000 P Jul 20, 2018 25.0 6.70 7.10
SPPI 180720P00026000 P Jul 20, 2018 26.0 7.70 8.00
SPPI 180720P00027000 P Jul 20, 2018 27.0 8.60 8.90
SPPI 180720P00028000 P Jul 20, 2018 28.0 9.50 9.90
SPPI 180720P00029000 P Jul 20, 2018 29.0 10.40 10.80
SPPI 180720P00030000 P Jul 20, 2018 30.0 11.40 12.10
SPPI 180720P00031000 P Jul 20, 2018 31.0 11.80 12.90
SPPI 180720P00032000 P Jul 20, 2018 32.0 13.10 13.90
SPPI 180720P00033000 P Jul 20, 2018 33.0 12.30 15.10
SPPI 180720P00034000 P Jul 20, 2018 34.0 13.60 15.80
SPPI 180720P00035000 P Jul 20, 2018 35.0 14.10 16.90
SPPI 180720P00036000 P Jul 20, 2018 36.0 15.30 20.00
SPPI 180817C00007000 C Aug 17, 2018 7.0 9.50 11.90
SPPI 180817C00008000 C Aug 17, 2018 8.0 9.90 10.80
SPPI 180817C00009000 C Aug 17, 2018 9.0 9.50 9.90
SPPI 180817C00010000 C Aug 17, 2018 10.0 7.70 9.30
SPPI 180817C00011000 C Aug 17, 2018 11.0 7.10 8.10
SPPI 180817C00012000 C Aug 17, 2018 12.0 6.80 7.40
SPPI 180817C00013000 C Aug 17, 2018 13.0 6.10 6.40
SPPI 180817C00014000 C Aug 17, 2018 14.0 5.30 5.70
SPPI 180817C00015000 C Aug 17, 2018 15.0 4.60 4.90
SPPI 180817C00016000 C Aug 17, 2018 16.0 3.90 4.20
SPPI 180817C00017000 C Aug 17, 2018 17.0 3.30 3.80
SPPI 180817C00018000 C Aug 17, 2018 18.0 2.85 3.10
SPPI 180817C00019000 C Aug 17, 2018 19.0 2.35 2.60
SPPI 180817C00020000 C Aug 17, 2018 20.0 2.00 2.20
SPPI 180817C00021000 C Aug 17, 2018 21.0 1.60 1.85
SPPI 180817C00022000 C Aug 17, 2018 22.0 1.30 1.55
SPPI 180817C00023000 C Aug 17, 2018 23.0 1.05 1.95
SPPI 180817C00024000 C Aug 17, 2018 24.0 0.90 1.95
SPPI 180817C00025000 C Aug 17, 2018 25.0 0.70 0.90
SPPI 180817C00026000 C Aug 17, 2018 26.0 0.55 1.55
SPPI 180817C00027000 C Aug 17, 2018 27.0 0.45 0.70
SPPI 180817C00028000 C Aug 17, 2018 28.0 0.35 0.65
SPPI 180817C00029000 C Aug 17, 2018 29.0 0.30 0.65
SPPI 180817C00030000 C Aug 17, 2018 30.0 0.25 0.40
SPPI 180817C00031000 C Aug 17, 2018 31.0 0.20 0.35
SPPI 180817C00032000 C Aug 17, 2018 32.0 0.15 0.35
SPPI 180817C00033000 C Aug 17, 2018 33.0 0.15 0.45
SPPI 180817C00034000 C Aug 17, 2018 34.0 0.10 0.30
SPPI 180817C00035000 C Aug 17, 2018 35.0 0.10 0.20
SPPI 180817C00036000 C Aug 17, 2018 36.0 0.05 0.20
SPPI 180817C00037000 C Aug 17, 2018 37.0 0.05 0.25
SPPI 180817C00038000 C Aug 17, 2018 38.0 0.00 0.25
SPPI 180817C00039000 C Aug 17, 2018 39.0 0.00 0.15
SPPI 180817P00007000 P Aug 17, 2018 7.0 0.00 0.15
SPPI 180817P00008000 P Aug 17, 2018 8.0 0.00 0.20
SPPI 180817P00009000 P Aug 17, 2018 9.0 0.10 0.25
SPPI 180817P00010000 P Aug 17, 2018 10.0 0.20 0.30
SPPI 180817P00011000 P Aug 17, 2018 11.0 0.30 0.45
SPPI 180817P00012000 P Aug 17, 2018 12.0 0.40 0.60
SPPI 180817P00013000 P Aug 17, 2018 13.0 0.60 0.75
SPPI 180817P00014000 P Aug 17, 2018 14.0 0.85 1.00
SPPI 180817P00015000 P Aug 17, 2018 15.0 0.95 1.80
SPPI 180817P00016000 P Aug 17, 2018 16.0 0.60 2.60
SPPI 180817P00017000 P Aug 17, 2018 17.0 0.65 2.95
SPPI 180817P00018000 P Aug 17, 2018 18.0 1.10 2.50
SPPI 180817P00019000 P Aug 17, 2018 19.0 1.70 3.00
SPPI 180817P00020000 P Aug 17, 2018 20.0 2.35 3.60
SPPI 180817P00021000 P Aug 17, 2018 21.0 4.00 4.20
SPPI 180817P00022000 P Aug 17, 2018 22.0 4.60 4.90
SPPI 180817P00023000 P Aug 17, 2018 23.0 4.50 6.10
SPPI 180817P00024000 P Aug 17, 2018 24.0 6.10 6.50
SPPI 180817P00025000 P Aug 17, 2018 25.0 6.10 7.30
SPPI 180817P00026000 P Aug 17, 2018 26.0 7.90 8.20
SPPI 180817P00027000 P Aug 17, 2018 27.0 8.80 9.10
SPPI 180817P00028000 P Aug 17, 2018 28.0 9.70 10.00
SPPI 180817P00029000 P Aug 17, 2018 29.0 10.60 10.90
SPPI 180817P00030000 P Aug 17, 2018 30.0 11.50 12.00
SPPI 180817P00031000 P Aug 17, 2018 31.0 11.80 13.20
SPPI 180817P00032000 P Aug 17, 2018 32.0 12.50 14.00
SPPI 180817P00033000 P Aug 17, 2018 33.0 14.30 14.80
SPPI 180817P00034000 P Aug 17, 2018 34.0 15.30 15.90
SPPI 180817P00035000 P Aug 17, 2018 35.0 14.80 16.70
SPPI 180817P00036000 P Aug 17, 2018 36.0 16.00 17.80
SPPI 180817P00037000 P Aug 17, 2018 37.0 17.90 18.70
SPPI 180817P00038000 P Aug 17, 2018 38.0 17.20 21.30
SPPI 180817P00039000 P Aug 17, 2018 39.0 18.40 22.90
SPPI 180921C00007000 C Sep 21, 2018 7.0 11.40 11.90
SPPI 180921C00008000 C Sep 21, 2018 8.0 8.60 11.00
SPPI 180921C00009000 C Sep 21, 2018 9.0 9.20 10.10
SPPI 180921C00010000 C Sep 21, 2018 10.0 8.80 9.20
SPPI 180921C00011000 C Sep 21, 2018 11.0 7.00 9.00
SPPI 180921C00012000 C Sep 21, 2018 12.0 7.10 7.70
SPPI 180921C00013000 C Sep 21, 2018 13.0 6.30 6.70
SPPI 180921C00014000 C Sep 21, 2018 14.0 5.70 6.00
SPPI 180921C00015000 C Sep 21, 2018 15.0 5.00 5.30
SPPI 180921C00016000 C Sep 21, 2018 16.0 4.40 4.70
SPPI 180921C00017000 C Sep 21, 2018 17.0 3.80 4.10
SPPI 180921C00018000 C Sep 21, 2018 18.0 3.30 3.60
SPPI 180921C00019000 C Sep 21, 2018 19.0 2.85 3.20
SPPI 180921C00020000 C Sep 21, 2018 20.0 2.45 2.70
SPPI 180921C00021000 C Sep 21, 2018 21.0 2.10 2.35
SPPI 180921C00022000 C Sep 21, 2018 22.0 1.75 2.05
SPPI 180921C00023000 C Sep 21, 2018 23.0 1.50 2.75
SPPI 180921C00024000 C Sep 21, 2018 24.0 1.15 1.55
SPPI 180921C00025000 C Sep 21, 2018 25.0 1.10 1.35
SPPI 180921C00026000 C Sep 21, 2018 26.0 0.90 2.00
SPPI 180921C00027000 C Sep 21, 2018 27.0 0.75 1.00
SPPI 180921C00028000 C Sep 21, 2018 28.0 0.65 1.10
SPPI 180921C00029000 C Sep 21, 2018 29.0 0.55 0.75
SPPI 180921C00030000 C Sep 21, 2018 30.0 0.45 0.65
SPPI 180921C00031000 C Sep 21, 2018 31.0 0.40 0.55
SPPI 180921C00032000 C Sep 21, 2018 32.0 0.35 0.50
SPPI 180921C00033000 C Sep 21, 2018 33.0 0.30 0.45
SPPI 180921C00034000 C Sep 21, 2018 34.0 0.25 0.40
SPPI 180921C00035000 C Sep 21, 2018 35.0 0.20 0.35
SPPI 180921C00036000 C Sep 21, 2018 36.0 0.00 0.30
SPPI 180921C00037000 C Sep 21, 2018 37.0 0.15 0.30
SPPI 180921C00038000 C Sep 21, 2018 38.0 0.00 0.30
SPPI 180921C00039000 C Sep 21, 2018 39.0 0.10 0.25
SPPI 180921P00007000 P Sep 21, 2018 7.0 0.00 0.25
SPPI 180921P00008000 P Sep 21, 2018 8.0 0.00 0.30
SPPI 180921P00009000 P Sep 21, 2018 9.0 0.20 0.35
SPPI 180921P00010000 P Sep 21, 2018 10.0 0.35 0.50
SPPI 180921P00011000 P Sep 21, 2018 11.0 0.50 0.65
SPPI 180921P00012000 P Sep 21, 2018 12.0 0.65 0.85
SPPI 180921P00013000 P Sep 21, 2018 13.0 0.85 1.05
SPPI 180921P00014000 P Sep 21, 2018 14.0 1.15 1.35
SPPI 180921P00015000 P Sep 21, 2018 15.0 1.40 1.70
SPPI 180921P00016000 P Sep 21, 2018 16.0 1.85 2.10
SPPI 180921P00017000 P Sep 21, 2018 17.0 2.25 2.50
SPPI 180921P00018000 P Sep 21, 2018 18.0 2.70 3.00
SPPI 180921P00019000 P Sep 21, 2018 19.0 3.20 3.60
SPPI 180921P00020000 P Sep 21, 2018 20.0 3.80 4.20
SPPI 180921P00021000 P Sep 21, 2018 21.0 4.40 4.80
SPPI 180921P00022000 P Sep 21, 2018 22.0 5.10 5.50
SPPI 180921P00023000 P Sep 21, 2018 23.0 5.80 6.20
SPPI 180921P00024000 P Sep 21, 2018 24.0 6.60 6.90
SPPI 180921P00025000 P Sep 21, 2018 25.0 7.40 7.70
SPPI 180921P00026000 P Sep 21, 2018 26.0 8.20 8.50
SPPI 180921P00027000 P Sep 21, 2018 27.0 8.80 9.40
SPPI 180921P00028000 P Sep 21, 2018 28.0 9.90 10.20
SPPI 180921P00029000 P Sep 21, 2018 29.0 10.80 11.20
SPPI 180921P00030000 P Sep 21, 2018 30.0 11.70 12.10
SPPI 180921P00031000 P Sep 21, 2018 31.0 12.10 13.00
SPPI 180921P00032000 P Sep 21, 2018 32.0 13.60 13.90
SPPI 180921P00033000 P Sep 21, 2018 33.0 13.90 15.00
SPPI 180921P00034000 P Sep 21, 2018 34.0 15.40 16.10
SPPI 180921P00035000 P Sep 21, 2018 35.0 16.20 17.00
SPPI 180921P00036000 P Sep 21, 2018 36.0 17.20 17.90
SPPI 180921P00037000 P Sep 21, 2018 37.0 18.10 18.80
SPPI 180921P00038000 P Sep 21, 2018 38.0 17.80 21.40
SPPI 180921P00039000 P Sep 21, 2018 39.0 18.20 22.00
SPPI 181116C00005000 C Nov 16, 2018 5.0 12.10 15.90
SPPI 181116C00006000 C Nov 16, 2018 6.0 10.40 14.90
SPPI 181116C00007000 C Nov 16, 2018 7.0 10.10 13.90
SPPI 181116C00008000 C Nov 16, 2018 8.0 10.60 13.20
SPPI 181116C00009000 C Nov 16, 2018 9.0 9.70 12.20
SPPI 181116C00010000 C Nov 16, 2018 10.0 8.70 11.60
SPPI 181116C00011000 C Nov 16, 2018 11.0 8.20 8.90
SPPI 181116C00012000 C Nov 16, 2018 12.0 7.50 8.00
SPPI 181116C00013000 C Nov 16, 2018 13.0 6.70 7.30
SPPI 181116C00014000 C Nov 16, 2018 14.0 6.10 6.50
SPPI 181116C00015000 C Nov 16, 2018 15.0 5.50 6.00
SPPI 181116C00016000 C Nov 16, 2018 16.0 4.90 5.30
SPPI 181116C00017000 C Nov 16, 2018 17.0 4.40 4.80
SPPI 181116C00018000 C Nov 16, 2018 18.0 3.90 4.80
SPPI 181116C00019000 C Nov 16, 2018 19.0 3.50 3.90
SPPI 181116C00020000 C Nov 16, 2018 20.0 3.10 3.70
SPPI 181116C00021000 C Nov 16, 2018 21.0 2.65 3.10
SPPI 181116C00022000 C Nov 16, 2018 22.0 2.40 2.70
SPPI 181116C00023000 C Nov 16, 2018 23.0 2.20 3.20
SPPI 181116C00024000 C Nov 16, 2018 24.0 1.85 2.95
SPPI 181116C00025000 C Nov 16, 2018 25.0 1.65 2.95
SPPI 181116C00026000 C Nov 16, 2018 26.0 1.45 2.05
SPPI 181116C00027000 C Nov 16, 2018 27.0 1.30 3.20
SPPI 181116C00028000 C Nov 16, 2018 28.0 1.10 1.55
SPPI 181116C00029000 C Nov 16, 2018 29.0 1.00 2.45
SPPI 181116C00030000 C Nov 16, 2018 30.0 0.85 1.85
SPPI 181116C00031000 C Nov 16, 2018 31.0 0.75 2.45
SPPI 181116C00032000 C Nov 16, 2018 32.0 0.65 1.85
SPPI 181116C00033000 C Nov 16, 2018 33.0 0.60 0.80
SPPI 181116C00034000 C Nov 16, 2018 34.0 0.55 0.75
SPPI 181116C00035000 C Nov 16, 2018 35.0 0.50 1.70
SPPI 181116C00036000 C Nov 16, 2018 36.0 0.45 0.65
SPPI 181116C00037000 C Nov 16, 2018 37.0 0.40 0.60
SPPI 181116C00038000 C Nov 16, 2018 38.0 0.35 2.00
SPPI 181116C00039000 C Nov 16, 2018 39.0 0.30 1.90
SPPI 181116P00005000 P Nov 16, 2018 5.0 0.00 0.15
SPPI 181116P00006000 P Nov 16, 2018 6.0 0.00 0.25
SPPI 181116P00007000 P Nov 16, 2018 7.0 0.15 0.35
SPPI 181116P00008000 P Nov 16, 2018 8.0 0.25 0.70
SPPI 181116P00009000 P Nov 16, 2018 9.0 0.40 1.45
SPPI 181116P00010000 P Nov 16, 2018 10.0 0.50 1.05
SPPI 181116P00011000 P Nov 16, 2018 11.0 0.60 2.00
SPPI 181116P00012000 P Nov 16, 2018 12.0 0.95 1.15
SPPI 181116P00013000 P Nov 16, 2018 13.0 1.25 1.55
SPPI 181116P00014000 P Nov 16, 2018 14.0 1.55 1.75
SPPI 181116P00015000 P Nov 16, 2018 15.0 1.90 2.15
SPPI 181116P00016000 P Nov 16, 2018 16.0 2.30 2.55
SPPI 181116P00017000 P Nov 16, 2018 17.0 2.70 3.00
SPPI 181116P00018000 P Nov 16, 2018 18.0 3.20 3.50
SPPI 181116P00019000 P Nov 16, 2018 19.0 3.80 4.10
SPPI 181116P00020000 P Nov 16, 2018 20.0 4.40 5.60
SPPI 181116P00021000 P Nov 16, 2018 21.0 5.00 6.20
SPPI 181116P00022000 P Nov 16, 2018 22.0 5.60 6.00
SPPI 181116P00023000 P Nov 16, 2018 23.0 6.40 6.70
SPPI 181116P00024000 P Nov 16, 2018 24.0 7.10 7.40
SPPI 181116P00025000 P Nov 16, 2018 25.0 7.80 8.20
SPPI 181116P00026000 P Nov 16, 2018 26.0 8.60 9.00
SPPI 181116P00027000 P Nov 16, 2018 27.0 9.50 9.80
SPPI 181116P00028000 P Nov 16, 2018 28.0 10.30 10.70
SPPI 181116P00029000 P Nov 16, 2018 29.0 11.20 11.50
SPPI 181116P00030000 P Nov 16, 2018 30.0 12.00 12.40
SPPI 181116P00031000 P Nov 16, 2018 31.0 12.90 13.30
SPPI 181116P00032000 P Nov 16, 2018 32.0 13.80 14.20
SPPI 181116P00033000 P Nov 16, 2018 33.0 14.70 15.10
SPPI 181116P00034000 P Nov 16, 2018 34.0 15.70 16.10
SPPI 181116P00035000 P Nov 16, 2018 35.0 16.60 17.30
SPPI 181116P00036000 P Nov 16, 2018 36.0 17.50 18.90
SPPI 181116P00037000 P Nov 16, 2018 37.0 18.50 20.30
SPPI 181116P00038000 P Nov 16, 2018 38.0 17.40 21.90
SPPI 181116P00039000 P Nov 16, 2018 39.0 19.50 23.00
SPPI 181221C00005000 C Dec 21, 2018 5.0 12.10 15.90
SPPI 181221C00007000 C Dec 21, 2018 7.0 11.10 14.20
SPPI 181221C00008000 C Dec 21, 2018 8.0 8.70 12.70
SPPI 181221C00009000 C Dec 21, 2018 9.0 9.30 11.90
SPPI 181221C00010000 C Dec 21, 2018 10.0 8.50 10.70
SPPI 181221C00011000 C Dec 21, 2018 11.0 8.40 8.80
SPPI 181221C00012000 C Dec 21, 2018 12.0 7.70 8.80
SPPI 181221C00013000 C Dec 21, 2018 13.0 7.00 7.40
SPPI 181221C00014000 C Dec 21, 2018 14.0 6.40 6.90
SPPI 181221C00015000 C Dec 21, 2018 15.0 5.80 6.10
SPPI 181221C00016000 C Dec 21, 2018 16.0 5.20 5.60
SPPI 181221C00017000 C Dec 21, 2018 17.0 4.60 5.20
SPPI 181221C00018000 C Dec 21, 2018 18.0 4.20 4.50
SPPI 181221C00019000 C Dec 21, 2018 19.0 3.70 4.10
SPPI 181221C00020000 C Dec 21, 2018 20.0 3.40 4.60
SPPI 181221C00021000 C Dec 21, 2018 21.0 3.00 3.70
SPPI 181221C00022000 C Dec 21, 2018 22.0 2.70 3.40
SPPI 181221C00023000 C Dec 21, 2018 23.0 2.35 2.80
SPPI 181221C00024000 C Dec 21, 2018 24.0 2.10 2.75
SPPI 181221C00025000 C Dec 21, 2018 25.0 1.80 2.20
SPPI 181221C00026000 C Dec 21, 2018 26.0 1.60 2.90
SPPI 181221C00027000 C Dec 21, 2018 27.0 1.40 2.95
SPPI 181221C00028000 C Dec 21, 2018 28.0 1.25 2.90
SPPI 181221C00029000 C Dec 21, 2018 29.0 1.10 3.00
SPPI 181221C00030000 C Dec 21, 2018 30.0 0.95 1.90
SPPI 181221C00031000 C Dec 21, 2018 31.0 0.80 1.30
SPPI 181221C00032000 C Dec 21, 2018 32.0 0.75 3.30
SPPI 181221C00033000 C Dec 21, 2018 33.0 0.65 2.85
SPPI 181221C00034000 C Dec 21, 2018 34.0 0.55 2.55
SPPI 181221C00035000 C Dec 21, 2018 35.0 0.50 1.85
SPPI 181221C00036000 C Dec 21, 2018 36.0 0.45 2.15
SPPI 181221C00037000 C Dec 21, 2018 37.0 0.35 2.25
SPPI 181221C00038000 C Dec 21, 2018 38.0 0.30 2.50
SPPI 181221C00039000 C Dec 21, 2018 39.0 0.25 2.25
SPPI 181221P00005000 P Dec 21, 2018 5.0 0.00 0.20
SPPI 181221P00007000 P Dec 21, 2018 7.0 0.20 0.35
SPPI 181221P00008000 P Dec 21, 2018 8.0 0.30 0.70
SPPI 181221P00009000 P Dec 21, 2018 9.0 0.45 1.65
SPPI 181221P00010000 P Dec 21, 2018 10.0 0.65 1.95
SPPI 181221P00011000 P Dec 21, 2018 11.0 0.85 1.95
SPPI 181221P00012000 P Dec 21, 2018 12.0 1.10 1.95
SPPI 181221P00013000 P Dec 21, 2018 13.0 1.40 3.00
SPPI 181221P00014000 P Dec 21, 2018 14.0 1.70 2.95
SPPI 181221P00015000 P Dec 21, 2018 15.0 2.10 2.35
SPPI 181221P00016000 P Dec 21, 2018 16.0 2.40 2.80
SPPI 181221P00017000 P Dec 21, 2018 17.0 2.75 3.30
SPPI 181221P00018000 P Dec 21, 2018 18.0 2.65 3.80
SPPI 181221P00019000 P Dec 21, 2018 19.0 4.00 4.30
SPPI 181221P00020000 P Dec 21, 2018 20.0 4.60 4.90
SPPI 181221P00021000 P Dec 21, 2018 21.0 5.20 6.80
SPPI 181221P00022000 P Dec 21, 2018 22.0 5.80 6.20
SPPI 181221P00023000 P Dec 21, 2018 23.0 6.50 6.90
SPPI 181221P00024000 P Dec 21, 2018 24.0 7.20 7.60
SPPI 181221P00025000 P Dec 21, 2018 25.0 8.00 8.90
SPPI 181221P00026000 P Dec 21, 2018 26.0 8.80 9.90
SPPI 181221P00027000 P Dec 21, 2018 27.0 9.50 10.00
SPPI 181221P00028000 P Dec 21, 2018 28.0 10.40 11.70
SPPI 181221P00029000 P Dec 21, 2018 29.0 11.30 11.70
SPPI 181221P00030000 P Dec 21, 2018 30.0 12.10 12.50
SPPI 181221P00031000 P Dec 21, 2018 31.0 13.00 13.40
SPPI 181221P00032000 P Dec 21, 2018 32.0 13.90 16.30
SPPI 181221P00033000 P Dec 21, 2018 33.0 14.80 17.10
SPPI 181221P00034000 P Dec 21, 2018 34.0 15.50 17.90
SPPI 181221P00035000 P Dec 21, 2018 35.0 16.70 17.40
SPPI 181221P00036000 P Dec 21, 2018 36.0 17.60 20.10
SPPI 181221P00037000 P Dec 21, 2018 37.0 17.20 21.10
SPPI 181221P00038000 P Dec 21, 2018 38.0 17.70 21.90
SPPI 181221P00039000 P Dec 21, 2018 39.0 18.30 23.00
OPRA data is delayed 15 minutes.