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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THC 171027C00002500 C 10/27/17 2.5 11.80 13.80
THC 171027C00005000 C 10/27/17 5.0 9.40 10.00
THC 171027C00006000 C 10/27/17 6.0 8.40 8.90
THC 171027C00007500 C 10/27/17 7.5 7.00 7.40
THC 171027C00009000 C 10/27/17 9.0 5.40 6.00
THC 171027C00010000 C 10/27/17 10.0 4.40 4.80
THC 171027C00010500 C 10/27/17 10.5 4.00 4.40
THC 171027C00011000 C 10/27/17 11.0 3.50 3.90
THC 171027C00011500 C 10/27/17 11.5 3.00 3.50
THC 171027C00012000 C 10/27/17 12.0 2.50 2.85
THC 171027C00012500 C 10/27/17 12.5 2.10 2.35
THC 171027C00013000 C 10/27/17 13.0 1.55 1.80
THC 171027C00013500 C 10/27/17 13.5 1.15 1.40
THC 171027C00014000 C 10/27/17 14.0 0.80 0.95
THC 171027C00014500 C 10/27/17 14.5 0.45 0.70
THC 171027C00015000 C 10/27/17 15.0 0.30 0.35
THC 171027C00015500 C 10/27/17 15.5 0.10 0.20
THC 171027C00016000 C 10/27/17 16.0 0.00 0.15
THC 171027C00016500 C 10/27/17 16.5 0.00 0.15
THC 171027C00017000 C 10/27/17 17.0 0.00 0.10
THC 171027C00017500 C 10/27/17 17.5 0.00 0.10
THC 171027C00018000 C 10/27/17 18.0 0.00 0.05
THC 171027C00018500 C 10/27/17 18.5 0.00 0.05
THC 171027C00019000 C 10/27/17 19.0 0.00 0.05
THC 171027C00019500 C 10/27/17 19.5 0.00 0.05
THC 171027C00020000 C 10/27/17 20.0 0.00 0.05
THC 171027C00020500 C 10/27/17 20.5 0.00 0.05
THC 171027C00021000 C 10/27/17 21.0 0.00 0.05
THC 171027C00021500 C 10/27/17 21.5 0.00 0.05
THC 171027C00022000 C 10/27/17 22.0 0.00 0.05
THC 171027C00022500 C 10/27/17 22.5 0.00 0.05
THC 171027C00025000 C 10/27/17 25.0 0.00 0.05
THC 171027C00030000 C 10/27/17 30.0 0.00 0.05
THC 171027P00002500 P 10/27/17 2.5 0.00 0.05
THC 171027P00005000 P 10/27/17 5.0 0.00 0.05
THC 171027P00006000 P 10/27/17 6.0 0.00 0.05
THC 171027P00007500 P 10/27/17 7.5 0.00 0.05
THC 171027P00009000 P 10/27/17 9.0 0.00 0.05
THC 171027P00010000 P 10/27/17 10.0 0.00 0.05
THC 171027P00010500 P 10/27/17 10.5 0.00 0.05
THC 171027P00011000 P 10/27/17 11.0 0.00 0.10
THC 171027P00011500 P 10/27/17 11.5 0.00 0.15
THC 171027P00012000 P 10/27/17 12.0 0.00 0.10
THC 171027P00012500 P 10/27/17 12.5 0.00 0.10
THC 171027P00013000 P 10/27/17 13.0 0.00 0.15
THC 171027P00013500 P 10/27/17 13.5 0.10 0.15
THC 171027P00014000 P 10/27/17 14.0 0.20 0.30
THC 171027P00014500 P 10/27/17 14.5 0.35 0.50
THC 171027P00015000 P 10/27/17 15.0 0.60 0.80
THC 171027P00015500 P 10/27/17 15.5 0.95 1.15
THC 171027P00016000 P 10/27/17 16.0 1.35 1.55
THC 171027P00016500 P 10/27/17 16.5 1.80 2.30
THC 171027P00017000 P 10/27/17 17.0 2.30 2.55
THC 171027P00017500 P 10/27/17 17.5 2.80 3.00
THC 171027P00018000 P 10/27/17 18.0 3.30 3.60
THC 171027P00018500 P 10/27/17 18.5 3.70 4.10
THC 171027P00019000 P 10/27/17 19.0 4.00 4.60
THC 171027P00019500 P 10/27/17 19.5 4.50 5.10
THC 171027P00020000 P 10/27/17 20.0 5.20 5.60
THC 171027P00020500 P 10/27/17 20.5 5.70 6.10
THC 171027P00021000 P 10/27/17 21.0 6.20 6.60
THC 171027P00021500 P 10/27/17 21.5 6.50 7.10
THC 171027P00022000 P 10/27/17 22.0 7.00 7.60
THC 171027P00022500 P 10/27/17 22.5 7.60 8.40
THC 171027P00025000 P 10/27/17 25.0 10.00 11.10
THC 171027P00030000 P 10/27/17 30.0 14.80 15.60
THC 171103C00002500 C 11/03/17 2.5 11.90 12.80
THC 171103C00005000 C 11/03/17 5.0 9.40 10.70
THC 171103C00007500 C 11/03/17 7.5 7.00 7.60
THC 171103C00009000 C 11/03/17 9.0 5.40 5.80
THC 171103C00009500 C 11/03/17 9.5 4.90 5.40
THC 171103C00010000 C 11/03/17 10.0 4.40 4.80
THC 171103C00010500 C 11/03/17 10.5 4.00 4.40
THC 171103C00011000 C 11/03/17 11.0 3.40 4.00
THC 171103C00011500 C 11/03/17 11.5 3.00 3.60
THC 171103C00012000 C 11/03/17 12.0 2.55 2.90
THC 171103C00012500 C 11/03/17 12.5 2.10 2.45
THC 171103C00013000 C 11/03/17 13.0 1.75 1.95
THC 171103C00013500 C 11/03/17 13.5 1.30 1.55
THC 171103C00014000 C 11/03/17 14.0 0.95 1.20
THC 171103C00014500 C 11/03/17 14.5 0.70 0.90
THC 171103C00015000 C 11/03/17 15.0 0.50 0.65
THC 171103C00015500 C 11/03/17 15.5 0.30 0.45
THC 171103C00016000 C 11/03/17 16.0 0.20 0.30
THC 171103C00016500 C 11/03/17 16.5 0.10 0.20
THC 171103C00017000 C 11/03/17 17.0 0.05 0.15
THC 171103C00017500 C 11/03/17 17.5 0.00 0.15
THC 171103C00018000 C 11/03/17 18.0 0.00 0.15
THC 171103C00018500 C 11/03/17 18.5 0.00 0.10
THC 171103C00019000 C 11/03/17 19.0 0.00 0.05
THC 171103C00019500 C 11/03/17 19.5 0.00 0.05
THC 171103C00020000 C 11/03/17 20.0 0.00 0.05
THC 171103C00020500 C 11/03/17 20.5 0.00 0.05
THC 171103C00021500 C 11/03/17 21.5 0.00 0.05
THC 171103C00022500 C 11/03/17 22.5 0.00 0.05
THC 171103C00025000 C 11/03/17 25.0 0.00 0.05
THC 171103C00030000 C 11/03/17 30.0 0.00 0.05
THC 171103P00002500 P 11/03/17 2.5 0.00 0.05
THC 171103P00005000 P 11/03/17 5.0 0.00 0.05
THC 171103P00007500 P 11/03/17 7.5 0.00 0.05
THC 171103P00009000 P 11/03/17 9.0 0.00 0.10
THC 171103P00009500 P 11/03/17 9.5 0.00 0.10
THC 171103P00010000 P 11/03/17 10.0 0.00 0.15
THC 171103P00010500 P 11/03/17 10.5 0.00 0.15
THC 171103P00011000 P 11/03/17 11.0 0.00 0.15
THC 171103P00011500 P 11/03/17 11.5 0.00 0.15
THC 171103P00012000 P 11/03/17 12.0 0.05 0.15
THC 171103P00012500 P 11/03/17 12.5 0.10 0.20
THC 171103P00013000 P 11/03/17 13.0 0.20 0.30
THC 171103P00013500 P 11/03/17 13.5 0.25 0.35
THC 171103P00014000 P 11/03/17 14.0 0.40 0.50
THC 171103P00014500 P 11/03/17 14.5 0.65 0.70
THC 171103P00015000 P 11/03/17 15.0 0.85 1.00
THC 171103P00015500 P 11/03/17 15.5 1.15 1.50
THC 171103P00016000 P 11/03/17 16.0 1.50 1.75
THC 171103P00016500 P 11/03/17 16.5 1.95 2.20
THC 171103P00017000 P 11/03/17 17.0 2.35 2.65
THC 171103P00017500 P 11/03/17 17.5 2.85 3.40
THC 171103P00018000 P 11/03/17 18.0 3.30 3.60
THC 171103P00018500 P 11/03/17 18.5 3.70 4.20
THC 171103P00019000 P 11/03/17 19.0 4.30 4.60
THC 171103P00019500 P 11/03/17 19.5 4.70 5.10
THC 171103P00020000 P 11/03/17 20.0 5.30 5.60
THC 171103P00020500 P 11/03/17 20.5 5.70 6.50
THC 171103P00021500 P 11/03/17 21.5 6.60 7.20
THC 171103P00022500 P 11/03/17 22.5 7.70 10.20
THC 171103P00025000 P 11/03/17 25.0 10.10 10.60
THC 171103P00030000 P 11/03/17 30.0 15.10 15.90
THC 171110C00002500 C 11/10/17 2.5 11.90 13.00
THC 171110C00005000 C 11/10/17 5.0 9.40 11.20
THC 171110C00007500 C 11/10/17 7.5 6.90 7.40
THC 171110C00008000 C 11/10/17 8.0 6.40 7.00
THC 171110C00009000 C 11/10/17 9.0 5.40 5.90
THC 171110C00010000 C 11/10/17 10.0 4.50 4.90
THC 171110C00010500 C 11/10/17 10.5 4.10 4.50
THC 171110C00011000 C 11/10/17 11.0 3.60 4.00
THC 171110C00011500 C 11/10/17 11.5 3.10 3.60
THC 171110C00012000 C 11/10/17 12.0 2.80 3.00
THC 171110C00012500 C 11/10/17 12.5 2.35 2.65
THC 171110C00013000 C 11/10/17 13.0 2.00 2.25
THC 171110C00013500 C 11/10/17 13.5 1.65 1.90
THC 171110C00014000 C 11/10/17 14.0 1.35 1.65
THC 171110C00014500 C 11/10/17 14.5 1.10 1.40
THC 171110C00015000 C 11/10/17 15.0 0.90 1.10
THC 171110C00015500 C 11/10/17 15.5 0.70 0.85
THC 171110C00016000 C 11/10/17 16.0 0.55 0.65
THC 171110C00016500 C 11/10/17 16.5 0.40 0.50
THC 171110C00017000 C 11/10/17 17.0 0.30 0.45
THC 171110C00017500 C 11/10/17 17.5 0.20 0.30
THC 171110C00018000 C 11/10/17 18.0 0.15 0.25
THC 171110C00018500 C 11/10/17 18.5 0.10 0.20
THC 171110C00019000 C 11/10/17 19.0 0.05 0.15
THC 171110C00019500 C 11/10/17 19.5 0.00 0.15
THC 171110C00020000 C 11/10/17 20.0 0.00 0.15
THC 171110C00020500 C 11/10/17 20.5 0.00 0.15
THC 171110C00021000 C 11/10/17 21.0 0.00 0.15
THC 171110C00022500 C 11/10/17 22.5 0.00 0.10
THC 171110C00025000 C 11/10/17 25.0 0.00 0.10
THC 171110C00030000 C 11/10/17 30.0 0.00 0.05
THC 171110P00002500 P 11/10/17 2.5 0.00 0.05
THC 171110P00005000 P 11/10/17 5.0 0.00 0.05
THC 171110P00007500 P 11/10/17 7.5 0.00 0.10
THC 171110P00008000 P 11/10/17 8.0 0.00 0.15
THC 171110P00009000 P 11/10/17 9.0 0.00 0.20
THC 171110P00010000 P 11/10/17 10.0 0.00 0.15
THC 171110P00010500 P 11/10/17 10.5 0.05 0.15
THC 171110P00011000 P 11/10/17 11.0 0.10 0.20
THC 171110P00011500 P 11/10/17 11.5 0.15 0.25
THC 171110P00012000 P 11/10/17 12.0 0.20 0.35
THC 171110P00012500 P 11/10/17 12.5 0.30 0.45
THC 171110P00013000 P 11/10/17 13.0 0.45 0.60
THC 171110P00013500 P 11/10/17 13.5 0.60 0.75
THC 171110P00014000 P 11/10/17 14.0 0.75 0.95
THC 171110P00014500 P 11/10/17 14.5 1.00 1.20
THC 171110P00015000 P 11/10/17 15.0 1.25 1.45
THC 171110P00015500 P 11/10/17 15.5 1.50 1.75
THC 171110P00016000 P 11/10/17 16.0 1.85 2.05
THC 171110P00016500 P 11/10/17 16.5 2.25 2.40
THC 171110P00017000 P 11/10/17 17.0 2.45 2.85
THC 171110P00017500 P 11/10/17 17.5 2.80 3.40
THC 171110P00018000 P 11/10/17 18.0 3.50 3.90
THC 171110P00018500 P 11/10/17 18.5 3.70 4.30
THC 171110P00019000 P 11/10/17 19.0 4.30 5.00
THC 171110P00019500 P 11/10/17 19.5 4.70 5.20
THC 171110P00020000 P 11/10/17 20.0 5.20 5.70
THC 171110P00020500 P 11/10/17 20.5 5.60 6.20
THC 171110P00021000 P 11/10/17 21.0 6.20 6.70
THC 171110P00022500 P 11/10/17 22.5 7.70 8.10
THC 171110P00025000 P 11/10/17 25.0 10.20 10.60
THC 171110P00030000 P 11/10/17 30.0 15.20 15.70
THC 171117C00006000 C 11/17/17 6.0 8.40 8.90
THC 171117C00007000 C 11/17/17 7.0 7.40 7.80
THC 171117C00008000 C 11/17/17 8.0 6.40 6.90
THC 171117C00009000 C 11/17/17 9.0 5.40 5.80
THC 171117C00010000 C 11/17/17 10.0 4.60 4.90
THC 171117C00011000 C 11/17/17 11.0 3.60 4.00
THC 171117C00012000 C 11/17/17 12.0 2.85 3.10
THC 171117C00013000 C 11/17/17 13.0 2.10 2.30
THC 171117C00014000 C 11/17/17 14.0 1.55 1.70
THC 171117C00015000 C 11/17/17 15.0 1.00 1.20
THC 171117C00016000 C 11/17/17 16.0 0.60 0.75
THC 171117C00017000 C 11/17/17 17.0 0.40 0.45
THC 171117C00018000 C 11/17/17 18.0 0.20 0.30
THC 171117C00019000 C 11/17/17 19.0 0.10 0.20
THC 171117C00020000 C 11/17/17 20.0 0.05 0.15
THC 171117C00021000 C 11/17/17 21.0 0.00 0.15
THC 171117C00022000 C 11/17/17 22.0 0.00 0.05
THC 171117C00023000 C 11/17/17 23.0 0.00 0.15
THC 171117C00024000 C 11/17/17 24.0 0.00 0.10
THC 171117C00025000 C 11/17/17 25.0 0.00 0.05
THC 171117C00026000 C 11/17/17 26.0 0.00 0.10
THC 171117C00027000 C 11/17/17 27.0 0.00 0.05
THC 171117C00028000 C 11/17/17 28.0 0.00 0.05
THC 171117C00029000 C 11/17/17 29.0 0.00 0.05
THC 171117C00030000 C 11/17/17 30.0 0.00 0.05
THC 171117C00031000 C 11/17/17 31.0 0.00 0.05
THC 171117C00032000 C 11/17/17 32.0 0.00 0.05
THC 171117C00033000 C 11/17/17 33.0 0.00 0.05
THC 171117C00034000 C 11/17/17 34.0 0.00 0.05
THC 171117C00035000 C 11/17/17 35.0 0.00 0.05
THC 171117C00036000 C 11/17/17 36.0 0.00 0.05
THC 171117C00037000 C 11/17/17 37.0 0.00 0.05
THC 171117P00006000 P 11/17/17 6.0 0.00 0.10
THC 171117P00007000 P 11/17/17 7.0 0.00 0.05
THC 171117P00008000 P 11/17/17 8.0 0.00 0.05
THC 171117P00009000 P 11/17/17 9.0 0.00 0.10
THC 171117P00010000 P 11/17/17 10.0 0.05 0.15
THC 171117P00011000 P 11/17/17 11.0 0.15 0.25
THC 171117P00012000 P 11/17/17 12.0 0.30 0.40
THC 171117P00013000 P 11/17/17 13.0 0.50 0.65
THC 171117P00014000 P 11/17/17 14.0 0.90 1.05
THC 171117P00015000 P 11/17/17 15.0 1.35 1.55
THC 171117P00016000 P 11/17/17 16.0 2.00 2.20
THC 171117P00017000 P 11/17/17 17.0 2.75 2.90
THC 171117P00018000 P 11/17/17 18.0 3.50 3.80
THC 171117P00019000 P 11/17/17 19.0 4.40 4.70
THC 171117P00020000 P 11/17/17 20.0 5.30 5.60
THC 171117P00021000 P 11/17/17 21.0 6.30 6.60
THC 171117P00022000 P 11/17/17 22.0 7.30 7.60
THC 171117P00023000 P 11/17/17 23.0 8.10 8.60
THC 171117P00024000 P 11/17/17 24.0 9.20 9.60
THC 171117P00025000 P 11/17/17 25.0 10.20 10.60
THC 171117P00026000 P 11/17/17 26.0 11.20 11.60
THC 171117P00027000 P 11/17/17 27.0 12.20 12.90
THC 171117P00028000 P 11/17/17 28.0 12.80 14.10
THC 171117P00029000 P 11/17/17 29.0 14.10 14.60
THC 171117P00030000 P 11/17/17 30.0 14.80 15.60
THC 171117P00031000 P 11/17/17 31.0 16.10 16.80
THC 171117P00032000 P 11/17/17 32.0 17.10 17.90
THC 171117P00033000 P 11/17/17 33.0 18.20 18.60
THC 171117P00034000 P 11/17/17 34.0 19.20 19.50
THC 171117P00035000 P 11/17/17 35.0 20.00 20.80
THC 171117P00036000 P 11/17/17 36.0 21.20 21.70
THC 171117P00037000 P 11/17/17 37.0 22.00 22.60
THC 171124C00002500 C 11/24/17 2.5 11.90 12.70
THC 171124C00005000 C 11/24/17 5.0 9.40 10.10
THC 171124C00007500 C 11/24/17 7.5 6.90 7.30
THC 171124C00008000 C 11/24/17 8.0 6.40 6.90
THC 171124C00009000 C 11/24/17 9.0 5.40 5.90
THC 171124C00010000 C 11/24/17 10.0 4.60 4.90
THC 171124C00010500 C 11/24/17 10.5 4.20 4.70
THC 171124C00011000 C 11/24/17 11.0 3.70 4.00
THC 171124C00011500 C 11/24/17 11.5 3.20 3.60
THC 171124C00012000 C 11/24/17 12.0 2.90 3.20
THC 171124C00012500 C 11/24/17 12.5 2.50 2.80
THC 171124C00013000 C 11/24/17 13.0 2.15 2.40
THC 171124C00013500 C 11/24/17 13.5 1.85 2.10
THC 171124C00014000 C 11/24/17 14.0 1.55 1.80
THC 171124C00014500 C 11/24/17 14.5 1.30 1.45
THC 171124C00015000 C 11/24/17 15.0 1.05 1.25
THC 171124C00015500 C 11/24/17 15.5 0.85 1.00
THC 171124C00016000 C 11/24/17 16.0 0.70 0.85
THC 171124C00016500 C 11/24/17 16.5 0.55 0.70
THC 171124C00017000 C 11/24/17 17.0 0.40 0.50
THC 171124C00017500 C 11/24/17 17.5 0.35 0.45
THC 171124C00018000 C 11/24/17 18.0 0.25 0.35
THC 171124C00018500 C 11/24/17 18.5 0.20 0.30
THC 171124C00019000 C 11/24/17 19.0 0.15 0.25
THC 171124C00019500 C 11/24/17 19.5 0.10 0.20
THC 171124C00020000 C 11/24/17 20.0 0.05 0.15
THC 171124C00020500 C 11/24/17 20.5 0.00 0.20
THC 171124C00021000 C 11/24/17 21.0 0.00 0.15
THC 171124C00021500 C 11/24/17 21.5 0.00 0.15
THC 171124C00022500 C 11/24/17 22.5 0.00 0.15
THC 171124C00025000 C 11/24/17 25.0 0.00 0.10
THC 171124C00030000 C 11/24/17 30.0 0.00 0.05
THC 171124P00002500 P 11/24/17 2.5 0.00 0.05
THC 171124P00005000 P 11/24/17 5.0 0.00 0.05
THC 171124P00007500 P 11/24/17 7.5 0.00 0.15
THC 171124P00008000 P 11/24/17 8.0 0.00 0.20
THC 171124P00009000 P 11/24/17 9.0 0.00 0.15
THC 171124P00010000 P 11/24/17 10.0 0.10 0.20
THC 171124P00010500 P 11/24/17 10.5 0.10 0.20
THC 171124P00011000 P 11/24/17 11.0 0.20 0.30
THC 171124P00011500 P 11/24/17 11.5 0.25 0.35
THC 171124P00012000 P 11/24/17 12.0 0.35 0.45
THC 171124P00012500 P 11/24/17 12.5 0.45 0.60
THC 171124P00013000 P 11/24/17 13.0 0.60 0.75
THC 171124P00013500 P 11/24/17 13.5 0.75 0.90
THC 171124P00014000 P 11/24/17 14.0 0.95 1.15
THC 171124P00014500 P 11/24/17 14.5 1.20 1.35
THC 171124P00015000 P 11/24/17 15.0 1.45 1.65
THC 171124P00015500 P 11/24/17 15.5 1.75 1.90
THC 171124P00016000 P 11/24/17 16.0 2.05 2.25
THC 171124P00016500 P 11/24/17 16.5 2.40 2.60
THC 171124P00017000 P 11/24/17 17.0 2.75 3.00
THC 171124P00017500 P 11/24/17 17.5 3.20 3.40
THC 171124P00018000 P 11/24/17 18.0 3.50 3.90
THC 171124P00018500 P 11/24/17 18.5 4.00 4.30
THC 171124P00019000 P 11/24/17 19.0 4.40 4.80
THC 171124P00019500 P 11/24/17 19.5 4.90 5.20
THC 171124P00020000 P 11/24/17 20.0 5.40 5.70
THC 171124P00020500 P 11/24/17 20.5 5.80 6.20
THC 171124P00021000 P 11/24/17 21.0 6.30 6.70
THC 171124P00021500 P 11/24/17 21.5 6.70 7.20
THC 171124P00022500 P 11/24/17 22.5 7.70 8.20
THC 171124P00025000 P 11/24/17 25.0 10.30 10.50
THC 171124P00030000 P 11/24/17 30.0 15.20 15.60
THC 171201C00008000 C 12/01/17 8.0 6.40 6.80
THC 171201C00009000 C 12/01/17 9.0 5.50 6.10
THC 171201C00009500 C 12/01/17 9.5 5.00 5.40
THC 171201C00010000 C 12/01/17 10.0 4.70 5.00
THC 171201C00010500 C 12/01/17 10.5 4.20 4.50
THC 171201C00011000 C 12/01/17 11.0 3.80 4.00
THC 171201C00011500 C 12/01/17 11.5 3.30 3.60
THC 171201C00012000 C 12/01/17 12.0 3.00 3.20
THC 171201C00012500 C 12/01/17 12.5 2.60 2.85
THC 171201C00013000 C 12/01/17 13.0 2.20 2.50
THC 171201C00013500 C 12/01/17 13.5 1.95 2.15
THC 171201C00014000 C 12/01/17 14.0 1.70 1.85
THC 171201C00014500 C 12/01/17 14.5 1.40 1.60
THC 171201C00015000 C 12/01/17 15.0 1.20 1.35
THC 171201C00015500 C 12/01/17 15.5 1.00 1.15
THC 171201C00016000 C 12/01/17 16.0 0.80 0.95
THC 171201C00016500 C 12/01/17 16.5 0.65 0.80
THC 171201C00017000 C 12/01/17 17.0 0.50 0.65
THC 171201C00017500 C 12/01/17 17.5 0.40 0.55
THC 171201C00018000 C 12/01/17 18.0 0.35 0.45
THC 171201C00018500 C 12/01/17 18.5 0.25 0.35
THC 171201C00019000 C 12/01/17 19.0 0.20 0.30
THC 171201C00019500 C 12/01/17 19.5 0.15 0.25
THC 171201C00020000 C 12/01/17 20.0 0.10 0.20
THC 171201P00008000 P 12/01/17 8.0 0.00 0.20
THC 171201P00009000 P 12/01/17 9.0 0.05 0.15
THC 171201P00009500 P 12/01/17 9.5 0.05 0.20
THC 171201P00010000 P 12/01/17 10.0 0.10 0.20
THC 171201P00010500 P 12/01/17 10.5 0.15 0.30
THC 171201P00011000 P 12/01/17 11.0 0.25 0.35
THC 171201P00011500 P 12/01/17 11.5 0.30 0.45
THC 171201P00012000 P 12/01/17 12.0 0.40 0.55
THC 171201P00012500 P 12/01/17 12.5 0.55 0.70
THC 171201P00013000 P 12/01/17 13.0 0.70 0.85
THC 171201P00013500 P 12/01/17 13.5 0.85 1.00
THC 171201P00014000 P 12/01/17 14.0 1.05 1.20
THC 171201P00014500 P 12/01/17 14.5 1.30 1.40
THC 171201P00015000 P 12/01/17 15.0 1.55 1.75
THC 171201P00015500 P 12/01/17 15.5 1.85 2.05
THC 171201P00016000 P 12/01/17 16.0 2.15 2.30
THC 171201P00016500 P 12/01/17 16.5 2.50 2.70
THC 171201P00017000 P 12/01/17 17.0 2.90 3.20
THC 171201P00017500 P 12/01/17 17.5 3.20 3.60
THC 171201P00018000 P 12/01/17 18.0 3.70 4.00
THC 171201P00018500 P 12/01/17 18.5 4.10 4.40
THC 171201P00019000 P 12/01/17 19.0 4.50 4.80
THC 171201P00019500 P 12/01/17 19.5 5.00 5.30
THC 171201P00020000 P 12/01/17 20.0 5.40 5.70
THC 180119C00003000 C 01/19/18 3.0 11.40 11.90
THC 180119C00005000 C 01/19/18 5.0 9.40 9.90
THC 180119C00006000 C 01/19/18 6.0 8.50 9.00
THC 180119C00007000 C 01/19/18 7.0 7.50 7.90
THC 180119C00008000 C 01/19/18 8.0 6.60 7.00
THC 180119C00009000 C 01/19/18 9.0 5.80 6.00
THC 180119C00010000 C 01/19/18 10.0 4.90 5.20
THC 180119C00011000 C 01/19/18 11.0 4.10 4.40
THC 180119C00012000 C 01/19/18 12.0 3.40 3.60
THC 180119C00013000 C 01/19/18 13.0 2.70 2.95
THC 180119C00014000 C 01/19/18 14.0 2.15 2.40
THC 180119C00015000 C 01/19/18 15.0 1.70 1.90
THC 180119C00016000 C 01/19/18 16.0 1.30 1.50
THC 180119C00017500 C 01/19/18 17.5 0.85 1.00
THC 180119C00019000 C 01/19/18 19.0 0.60 0.65
THC 180119C00020000 C 01/19/18 20.0 0.40 0.55
THC 180119C00021000 C 01/19/18 21.0 0.30 0.40
THC 180119C00022500 C 01/19/18 22.5 0.20 0.30
THC 180119C00024000 C 01/19/18 24.0 0.10 0.20
THC 180119C00025000 C 01/19/18 25.0 0.05 0.15
THC 180119C00026000 C 01/19/18 26.0 0.00 0.20
THC 180119C00027500 C 01/19/18 27.5 0.00 0.20
THC 180119C00029000 C 01/19/18 29.0 0.00 0.15
THC 180119C00030000 C 01/19/18 30.0 0.00 0.15
THC 180119C00031000 C 01/19/18 31.0 0.00 0.15
THC 180119C00032500 C 01/19/18 32.5 0.00 0.10
THC 180119C00034000 C 01/19/18 34.0 0.00 0.10
THC 180119C00035000 C 01/19/18 35.0 0.00 0.10
THC 180119C00036000 C 01/19/18 36.0 0.00 0.05
THC 180119C00037500 C 01/19/18 37.5 0.00 0.05
THC 180119C00039000 C 01/19/18 39.0 0.00 0.05
THC 180119C00040000 C 01/19/18 40.0 0.00 0.05
THC 180119C00042500 C 01/19/18 42.5 0.00 0.05
THC 180119C00045000 C 01/19/18 45.0 0.00 0.05
THC 180119C00047500 C 01/19/18 47.5 0.00 0.05
THC 180119C00050000 C 01/19/18 50.0 0.00 0.05
THC 180119C00055000 C 01/19/18 55.0 0.00 0.05
THC 180119P00003000 P 01/19/18 3.0 0.00 0.05
THC 180119P00005000 P 01/19/18 5.0 0.00 0.05
THC 180119P00006000 P 01/19/18 6.0 0.00 0.30
THC 180119P00007000 P 01/19/18 7.0 0.10 0.20
THC 180119P00008000 P 01/19/18 8.0 0.15 0.25
THC 180119P00009000 P 01/19/18 9.0 0.25 0.35
THC 180119P00010000 P 01/19/18 10.0 0.40 0.50
THC 180119P00011000 P 01/19/18 11.0 0.60 0.70
THC 180119P00012000 P 01/19/18 12.0 0.85 0.95
THC 180119P00013000 P 01/19/18 13.0 1.20 1.35
THC 180119P00014000 P 01/19/18 14.0 1.65 1.75
THC 180119P00015000 P 01/19/18 15.0 2.15 2.30
THC 180119P00016000 P 01/19/18 16.0 2.70 2.85
THC 180119P00017500 P 01/19/18 17.5 3.70 3.90
THC 180119P00019000 P 01/19/18 19.0 4.90 5.20
THC 180119P00020000 P 01/19/18 20.0 5.70 6.00
THC 180119P00021000 P 01/19/18 21.0 6.50 6.90
THC 180119P00022500 P 01/19/18 22.5 8.00 8.20
THC 180119P00024000 P 01/19/18 24.0 9.40 9.70
THC 180119P00025000 P 01/19/18 25.0 10.30 10.70
THC 180119P00026000 P 01/19/18 26.0 11.10 11.80
THC 180119P00027500 P 01/19/18 27.5 12.80 13.20
THC 180119P00029000 P 01/19/18 29.0 14.10 14.70
THC 180119P00030000 P 01/19/18 30.0 15.30 15.50
THC 180119P00031000 P 01/19/18 31.0 16.20 16.70
THC 180119P00032500 P 01/19/18 32.5 17.50 18.00
THC 180119P00034000 P 01/19/18 34.0 19.20 19.60
THC 180119P00035000 P 01/19/18 35.0 20.10 20.50
THC 180119P00036000 P 01/19/18 36.0 20.90 21.60
THC 180119P00037500 P 01/19/18 37.5 22.60 23.10
THC 180119P00039000 P 01/19/18 39.0 23.90 24.90
THC 180119P00040000 P 01/19/18 40.0 25.20 25.60
THC 180119P00042500 P 01/19/18 42.5 27.60 28.10
THC 180119P00045000 P 01/19/18 45.0 29.90 30.60
THC 180119P00047500 P 01/19/18 47.5 32.40 33.10
THC 180119P00050000 P 01/19/18 50.0 35.10 35.60
THC 180119P00055000 P 01/19/18 55.0 39.90 40.60
THC 180216C00005000 C 02/16/18 5.0 9.50 10.00
THC 180216C00006000 C 02/16/18 6.0 8.50 9.30
THC 180216C00007000 C 02/16/18 7.0 7.60 8.30
THC 180216C00008000 C 02/16/18 8.0 6.70 7.20
THC 180216C00009000 C 02/16/18 9.0 5.90 6.20
THC 180216C00010000 C 02/16/18 10.0 5.10 5.40
THC 180216C00011000 C 02/16/18 11.0 4.30 4.60
THC 180216C00012000 C 02/16/18 12.0 3.60 3.90
THC 180216C00013000 C 02/16/18 13.0 3.00 3.20
THC 180216C00014000 C 02/16/18 14.0 2.45 2.65
THC 180216C00015000 C 02/16/18 15.0 1.95 2.20
THC 180216C00016000 C 02/16/18 16.0 1.55 1.80
THC 180216C00017000 C 02/16/18 17.0 1.25 1.45
THC 180216C00018000 C 02/16/18 18.0 0.95 1.15
THC 180216C00019000 C 02/16/18 19.0 0.70 0.95
THC 180216C00020000 C 02/16/18 20.0 0.55 0.75
THC 180216C00021000 C 02/16/18 21.0 0.40 0.60
THC 180216C00022000 C 02/16/18 22.0 0.30 0.45
THC 180216C00023000 C 02/16/18 23.0 0.25 0.35
THC 180216C00024000 C 02/16/18 24.0 0.15 0.35
THC 180216C00025000 C 02/16/18 25.0 0.10 0.25
THC 180216C00026000 C 02/16/18 26.0 0.10 0.20
THC 180216C00027000 C 02/16/18 27.0 0.00 0.25
THC 180216C00028000 C 02/16/18 28.0 0.00 0.20
THC 180216C00029000 C 02/16/18 29.0 0.00 0.20
THC 180216C00030000 C 02/16/18 30.0 0.00 0.20
THC 180216C00031000 C 02/16/18 31.0 0.00 0.20
THC 180216C00032000 C 02/16/18 32.0 0.00 0.15
THC 180216C00033000 C 02/16/18 33.0 0.00 0.15
THC 180216C00034000 C 02/16/18 34.0 0.00 0.15
THC 180216C00035000 C 02/16/18 35.0 0.00 0.10
THC 180216C00036000 C 02/16/18 36.0 0.00 0.10
THC 180216C00037000 C 02/16/18 37.0 0.00 0.10
THC 180216C00038000 C 02/16/18 38.0 0.00 0.10
THC 180216C00039000 C 02/16/18 39.0 0.00 0.10
THC 180216P00005000 P 02/16/18 5.0 0.00 0.25
THC 180216P00006000 P 02/16/18 6.0 0.05 0.20
THC 180216P00007000 P 02/16/18 7.0 0.15 0.25
THC 180216P00008000 P 02/16/18 8.0 0.25 0.35
THC 180216P00009000 P 02/16/18 9.0 0.40 0.50
THC 180216P00010000 P 02/16/18 10.0 0.60 0.70
THC 180216P00011000 P 02/16/18 11.0 0.80 0.95
THC 180216P00012000 P 02/16/18 12.0 1.10 1.25
THC 180216P00013000 P 02/16/18 13.0 1.45 1.60
THC 180216P00014000 P 02/16/18 14.0 1.90 2.05
THC 180216P00015000 P 02/16/18 15.0 2.40 2.55
THC 180216P00016000 P 02/16/18 16.0 3.00 3.20
THC 180216P00017000 P 02/16/18 17.0 3.60 3.80
THC 180216P00018000 P 02/16/18 18.0 4.30 4.60
THC 180216P00019000 P 02/16/18 19.0 5.10 5.40
THC 180216P00020000 P 02/16/18 20.0 5.90 6.20
THC 180216P00021000 P 02/16/18 21.0 6.70 7.00
THC 180216P00022000 P 02/16/18 22.0 7.60 7.90
THC 180216P00023000 P 02/16/18 23.0 8.50 8.90
THC 180216P00024000 P 02/16/18 24.0 9.50 9.80
THC 180216P00025000 P 02/16/18 25.0 10.40 10.80
THC 180216P00026000 P 02/16/18 26.0 11.40 12.10
THC 180216P00027000 P 02/16/18 27.0 12.30 12.70
THC 180216P00028000 P 02/16/18 28.0 13.10 14.70
THC 180216P00029000 P 02/16/18 29.0 14.20 16.60
THC 180216P00030000 P 02/16/18 30.0 15.30 17.50
THC 180216P00031000 P 02/16/18 31.0 16.30 18.70
THC 180216P00032000 P 02/16/18 32.0 17.20 19.70
THC 180216P00033000 P 02/16/18 33.0 17.80 20.80
THC 180216P00034000 P 02/16/18 34.0 19.20 21.60
THC 180216P00035000 P 02/16/18 35.0 20.20 22.80
THC 180216P00036000 P 02/16/18 36.0 21.20 23.60
THC 180216P00037000 P 02/16/18 37.0 22.20 24.80
THC 180216P00038000 P 02/16/18 38.0 23.20 25.60
THC 180216P00039000 P 02/16/18 39.0 24.00 25.40
THC 180518C00005000 C 05/18/18 5.0 9.30 10.30
THC 180518C00006000 C 05/18/18 6.0 8.40 9.10
THC 180518C00007000 C 05/18/18 7.0 7.80 8.40
THC 180518C00008000 C 05/18/18 8.0 7.00 7.50
THC 180518C00009000 C 05/18/18 9.0 6.10 6.50
THC 180518C00010000 C 05/18/18 10.0 5.40 5.90
THC 180518C00011000 C 05/18/18 11.0 4.80 5.50
THC 180518C00012000 C 05/18/18 12.0 4.10 4.40
THC 180518C00013000 C 05/18/18 13.0 3.50 4.10
THC 180518C00014000 C 05/18/18 14.0 3.00 3.30
THC 180518C00015000 C 05/18/18 15.0 2.60 3.00
THC 180518C00016000 C 05/18/18 16.0 2.20 2.45
THC 180518C00017000 C 05/18/18 17.0 1.85 2.10
THC 180518C00018000 C 05/18/18 18.0 1.50 1.75
THC 180518C00019000 C 05/18/18 19.0 1.25 1.50
THC 180518C00020000 C 05/18/18 20.0 1.05 1.25
THC 180518C00021000 C 05/18/18 21.0 0.85 1.10
THC 180518C00022000 C 05/18/18 22.0 0.65 0.90
THC 180518C00023000 C 05/18/18 23.0 0.55 0.75
THC 180518C00024000 C 05/18/18 24.0 0.40 0.60
THC 180518C00025000 C 05/18/18 25.0 0.35 0.50
THC 180518C00026000 C 05/18/18 26.0 0.25 0.40
THC 180518C00027000 C 05/18/18 27.0 0.20 0.35
THC 180518C00028000 C 05/18/18 28.0 0.15 0.30
THC 180518C00029000 C 05/18/18 29.0 0.10 0.25
THC 180518C00030000 C 05/18/18 30.0 0.00 0.35
THC 180518C00031000 C 05/18/18 31.0 0.00 0.35
THC 180518C00032000 C 05/18/18 32.0 0.00 0.30
THC 180518P00005000 P 05/18/18 5.0 0.10 0.25
THC 180518P00006000 P 05/18/18 6.0 0.20 0.35
THC 180518P00007000 P 05/18/18 7.0 0.30 0.50
THC 180518P00008000 P 05/18/18 8.0 0.50 0.65
THC 180518P00009000 P 05/18/18 9.0 0.70 0.85
THC 180518P00010000 P 05/18/18 10.0 0.95 1.10
THC 180518P00011000 P 05/18/18 11.0 1.25 1.40
THC 180518P00012000 P 05/18/18 12.0 1.60 1.80
THC 180518P00013000 P 05/18/18 13.0 2.00 2.20
THC 180518P00014000 P 05/18/18 14.0 2.50 2.65
THC 180518P00015000 P 05/18/18 15.0 3.00 3.20
THC 180518P00016000 P 05/18/18 16.0 3.60 3.80
THC 180518P00017000 P 05/18/18 17.0 4.20 4.50
THC 180518P00018000 P 05/18/18 18.0 4.90 5.20
THC 180518P00019000 P 05/18/18 19.0 5.60 5.90
THC 180518P00020000 P 05/18/18 20.0 6.40 6.70
THC 180518P00021000 P 05/18/18 21.0 7.20 7.50
THC 180518P00022000 P 05/18/18 22.0 8.00 8.30
THC 180518P00023000 P 05/18/18 23.0 8.80 9.20
THC 180518P00024000 P 05/18/18 24.0 9.70 10.10
THC 180518P00025000 P 05/18/18 25.0 10.60 11.20
THC 180518P00026000 P 05/18/18 26.0 11.50 11.90
THC 180518P00027000 P 05/18/18 27.0 12.50 13.00
THC 180518P00028000 P 05/18/18 28.0 13.40 13.80
THC 180518P00029000 P 05/18/18 29.0 14.40 14.80
THC 180518P00030000 P 05/18/18 30.0 15.00 15.90
THC 180518P00031000 P 05/18/18 31.0 15.80 16.90
THC 180518P00032000 P 05/18/18 32.0 17.30 17.80
THC 180615C00005000 C 06/15/18 5.0 9.20 10.40
THC 180615C00006000 C 06/15/18 6.0 8.70 9.60
THC 180615C00007000 C 06/15/18 7.0 7.80 8.50
THC 180615C00008000 C 06/15/18 8.0 7.00 7.80
THC 180615C00009000 C 06/15/18 9.0 6.20 6.80
THC 180615C00010000 C 06/15/18 10.0 5.60 5.80
THC 180615C00011000 C 06/15/18 11.0 4.80 5.20
THC 180615C00012000 C 06/15/18 12.0 4.30 4.60
THC 180615C00013000 C 06/15/18 13.0 3.70 4.00
THC 180615C00014000 C 06/15/18 14.0 3.20 3.40
THC 180615C00015000 C 06/15/18 15.0 2.65 3.00
THC 180615C00016000 C 06/15/18 16.0 2.30 2.65
THC 180615C00017000 C 06/15/18 17.0 1.95 2.15
THC 180615C00018000 C 06/15/18 18.0 1.65 1.90
THC 180615C00019000 C 06/15/18 19.0 1.35 1.65
THC 180615C00020000 C 06/15/18 20.0 1.15 1.35
THC 180615C00021000 C 06/15/18 21.0 0.95 1.15
THC 180615C00022000 C 06/15/18 22.0 0.75 0.95
THC 180615C00023000 C 06/15/18 23.0 0.60 0.80
THC 180615C00024000 C 06/15/18 24.0 0.50 0.70
THC 180615C00025000 C 06/15/18 25.0 0.40 0.60
THC 180615C00026000 C 06/15/18 26.0 0.30 0.50
THC 180615C00027000 C 06/15/18 27.0 0.25 0.40
THC 180615C00028000 C 06/15/18 28.0 0.20 0.35
THC 180615C00029000 C 06/15/18 29.0 0.15 0.30
THC 180615C00030000 C 06/15/18 30.0 0.10 0.50
THC 180615C00031000 C 06/15/18 31.0 0.00 0.40
THC 180615C00032000 C 06/15/18 32.0 0.00 0.35
THC 180615C00035000 C 06/15/18 35.0 0.00 0.30
THC 180615P00005000 P 06/15/18 5.0 0.15 0.30
THC 180615P00006000 P 06/15/18 6.0 0.25 0.40
THC 180615P00007000 P 06/15/18 7.0 0.35 0.55
THC 180615P00008000 P 06/15/18 8.0 0.55 0.70
THC 180615P00009000 P 06/15/18 9.0 0.75 0.90
THC 180615P00010000 P 06/15/18 10.0 1.05 1.15
THC 180615P00011000 P 06/15/18 11.0 1.35 1.50
THC 180615P00012000 P 06/15/18 12.0 1.70 1.85
THC 180615P00013000 P 06/15/18 13.0 2.00 2.30
THC 180615P00014000 P 06/15/18 14.0 2.60 2.80
THC 180615P00015000 P 06/15/18 15.0 3.10 3.30
THC 180615P00016000 P 06/15/18 16.0 3.70 3.90
THC 180615P00017000 P 06/15/18 17.0 4.30 4.60
THC 180615P00018000 P 06/15/18 18.0 5.00 5.30
THC 180615P00019000 P 06/15/18 19.0 5.70 6.00
THC 180615P00020000 P 06/15/18 20.0 6.50 6.80
THC 180615P00021000 P 06/15/18 21.0 7.00 7.60
THC 180615P00022000 P 06/15/18 22.0 8.10 8.40
THC 180615P00023000 P 06/15/18 23.0 8.70 9.20
THC 180615P00024000 P 06/15/18 24.0 9.80 10.10
THC 180615P00025000 P 06/15/18 25.0 10.70 11.00
THC 180615P00026000 P 06/15/18 26.0 11.60 11.90
THC 180615P00027000 P 06/15/18 27.0 12.50 12.90
THC 180615P00028000 P 06/15/18 28.0 13.10 13.80
THC 180615P00029000 P 06/15/18 29.0 14.20 14.80
THC 180615P00030000 P 06/15/18 30.0 15.10 15.70
THC 180615P00031000 P 06/15/18 31.0 16.00 16.70
THC 180615P00032000 P 06/15/18 32.0 16.70 17.90
THC 180615P00035000 P 06/15/18 35.0 20.00 20.70
THC 190118C00003000 C 01/18/19 3.0 9.70 12.50
THC 190118C00005000 C 01/18/19 5.0 9.60 10.40
THC 190118C00008000 C 01/18/19 8.0 7.40 7.80
THC 190118C00010000 C 01/18/19 10.0 6.10 6.50
THC 190118C00013000 C 01/18/19 13.0 4.40 4.90
THC 190118C00015000 C 01/18/19 15.0 3.60 3.90
THC 190118C00018000 C 01/18/19 18.0 2.50 2.85
THC 190118C00020000 C 01/18/19 20.0 1.95 2.40
THC 190118C00022000 C 01/18/19 22.0 1.45 1.80
THC 190118C00025000 C 01/18/19 25.0 0.95 1.25
THC 190118C00027000 C 01/18/19 27.0 0.70 1.00
THC 190118C00030000 C 01/18/19 30.0 0.45 0.70
THC 190118C00035000 C 01/18/19 35.0 0.20 0.40
THC 190118P00003000 P 01/18/19 3.0 0.10 0.30
THC 190118P00005000 P 01/18/19 5.0 0.30 0.50
THC 190118P00008000 P 01/18/19 8.0 0.90 1.15
THC 190118P00010000 P 01/18/19 10.0 1.55 1.95
THC 190118P00013000 P 01/18/19 13.0 2.85 3.10
THC 190118P00015000 P 01/18/19 15.0 3.90 4.20
THC 190118P00018000 P 01/18/19 18.0 5.70 6.10
THC 190118P00020000 P 01/18/19 20.0 7.10 7.50
THC 190118P00022000 P 01/18/19 22.0 8.60 9.10
THC 190118P00025000 P 01/18/19 25.0 11.10 11.60
THC 190118P00027000 P 01/18/19 27.0 11.90 13.30
THC 190118P00030000 P 01/18/19 30.0 15.40 16.00
THC 190118P00035000 P 01/18/19 35.0 19.70 20.80
THC 200117C00002000 C 01/17/20 2.0 10.60 15.00
THC 200117C00003000 C 01/17/20 3.0 9.40 14.00
THC 200117C00004000 C 01/17/20 4.0 8.60 13.20
THC 200117C00005000 C 01/17/20 5.0 9.60 10.90
THC 200117C00008000 C 01/17/20 8.0 7.60 8.70
THC 200117C00010000 C 01/17/20 10.0 6.30 7.50
THC 200117C00012000 C 01/17/20 12.0 5.30 6.40
THC 200117C00015000 C 01/17/20 15.0 4.50 5.30
THC 200117C00017000 C 01/17/20 17.0 3.70 4.50
THC 200117C00020000 C 01/17/20 20.0 2.80 3.90
THC 200117C00022000 C 01/17/20 22.0 2.40 3.40
THC 200117C00025000 C 01/17/20 25.0 1.90 2.80
THC 200117P00002000 P 01/17/20 2.0 0.05 0.30
THC 200117P00003000 P 01/17/20 3.0 0.15 0.45
THC 200117P00004000 P 01/17/20 4.0 0.30 0.80
THC 200117P00005000 P 01/17/20 5.0 0.50 1.10
THC 200117P00008000 P 01/17/20 8.0 1.50 1.75
THC 200117P00010000 P 01/17/20 10.0 2.20 2.50
THC 200117P00012000 P 01/17/20 12.0 3.10 3.60
THC 200117P00015000 P 01/17/20 15.0 4.70 5.20
THC 200117P00017000 P 01/17/20 17.0 5.90 6.60
THC 200117P00020000 P 01/17/20 20.0 8.10 8.90
THC 200117P00022000 P 01/17/20 22.0 9.60 10.30
THC 200117P00025000 P 01/17/20 25.0 12.00 12.90

OPRA data is delayed 15 minutes.