Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TROW 180223C00075000 C Feb 23, 2018 75.0 34.00 35.80
TROW 180223C00080000 C Feb 23, 2018 80.0 28.10 31.80
TROW 180223C00081000 C Feb 23, 2018 81.0 27.00 30.90
TROW 180223C00082000 C Feb 23, 2018 82.0 26.20 30.20
TROW 180223C00083000 C Feb 23, 2018 83.0 25.20 28.10
TROW 180223C00084000 C Feb 23, 2018 84.0 23.80 27.90
TROW 180223C00085000 C Feb 23, 2018 85.0 22.80 26.90
TROW 180223C00086000 C Feb 23, 2018 86.0 21.90 26.10
TROW 180223C00087000 C Feb 23, 2018 87.0 21.20 24.10
TROW 180223C00088000 C Feb 23, 2018 88.0 20.00 23.90
TROW 180223C00089000 C Feb 23, 2018 89.0 19.00 22.90
TROW 180223C00090000 C Feb 23, 2018 90.0 18.40 21.00
TROW 180223C00091000 C Feb 23, 2018 91.0 17.10 20.90
TROW 180223C00092000 C Feb 23, 2018 92.0 15.90 20.00
TROW 180223C00093000 C Feb 23, 2018 93.0 15.20 19.00
TROW 180223C00094000 C Feb 23, 2018 94.0 14.20 18.10
TROW 180223C00095000 C Feb 23, 2018 95.0 12.90 16.90
TROW 180223C00096000 C Feb 23, 2018 96.0 12.00 16.10
TROW 180223C00097000 C Feb 23, 2018 97.0 11.00 14.90
TROW 180223C00097500 C Feb 23, 2018 97.5 10.60 14.50
TROW 180223C00098000 C Feb 23, 2018 98.0 9.90 14.10
TROW 180223C00098500 C Feb 23, 2018 98.5 9.50 13.60
TROW 180223C00099000 C Feb 23, 2018 99.0 8.90 13.10
TROW 180223C00099500 C Feb 23, 2018 99.5 8.50 12.50
TROW 180223C00100000 C Feb 23, 2018 100.0 8.00 12.10
TROW 180223C00101000 C Feb 23, 2018 101.0 8.00 9.90
TROW 180223C00102000 C Feb 23, 2018 102.0 6.00 9.90
TROW 180223C00103000 C Feb 23, 2018 103.0 5.10 8.90
TROW 180223C00104000 C Feb 23, 2018 104.0 4.10 8.20
TROW 180223C00105000 C Feb 23, 2018 105.0 3.90 6.30
TROW 180223C00106000 C Feb 23, 2018 106.0 4.00 4.30
TROW 180223C00107000 C Feb 23, 2018 107.0 3.10 3.40
TROW 180223C00108000 C Feb 23, 2018 108.0 2.30 2.55
TROW 180223C00109000 C Feb 23, 2018 109.0 1.55 1.75
TROW 180223C00110000 C Feb 23, 2018 110.0 1.00 1.15
TROW 180223C00111000 C Feb 23, 2018 111.0 0.50 0.75
TROW 180223C00112000 C Feb 23, 2018 112.0 0.25 0.40
TROW 180223C00113000 C Feb 23, 2018 113.0 0.10 0.25
TROW 180223C00114000 C Feb 23, 2018 114.0 0.00 0.15
TROW 180223C00115000 C Feb 23, 2018 115.0 0.00 0.10
TROW 180223C00116000 C Feb 23, 2018 116.0 0.00 0.15
TROW 180223C00117000 C Feb 23, 2018 117.0 0.00 0.05
TROW 180223C00118000 C Feb 23, 2018 118.0 0.00 0.05
TROW 180223C00119000 C Feb 23, 2018 119.0 0.00 0.05
TROW 180223C00120000 C Feb 23, 2018 120.0 0.00 0.05
TROW 180223C00121000 C Feb 23, 2018 121.0 0.00 0.05
TROW 180223C00122000 C Feb 23, 2018 122.0 0.00 0.05
TROW 180223C00123000 C Feb 23, 2018 123.0 0.00 0.05
TROW 180223C00124000 C Feb 23, 2018 124.0 0.00 0.05
TROW 180223C00125000 C Feb 23, 2018 125.0 0.00 0.05
TROW 180223C00126000 C Feb 23, 2018 126.0 0.00 0.05
TROW 180223C00130000 C Feb 23, 2018 130.0 0.00 0.05
TROW 180223P00075000 P Feb 23, 2018 75.0 0.00 0.15
TROW 180223P00080000 P Feb 23, 2018 80.0 0.00 0.15
TROW 180223P00081000 P Feb 23, 2018 81.0 0.00 0.15
TROW 180223P00082000 P Feb 23, 2018 82.0 0.00 0.05
TROW 180223P00083000 P Feb 23, 2018 83.0 0.00 0.05
TROW 180223P00084000 P Feb 23, 2018 84.0 0.00 0.05
TROW 180223P00085000 P Feb 23, 2018 85.0 0.00 0.05
TROW 180223P00086000 P Feb 23, 2018 86.0 0.00 0.05
TROW 180223P00087000 P Feb 23, 2018 87.0 0.00 0.05
TROW 180223P00088000 P Feb 23, 2018 88.0 0.00 0.05
TROW 180223P00089000 P Feb 23, 2018 89.0 0.00 0.05
TROW 180223P00090000 P Feb 23, 2018 90.0 0.00 0.05
TROW 180223P00091000 P Feb 23, 2018 91.0 0.00 0.05
TROW 180223P00092000 P Feb 23, 2018 92.0 0.00 0.15
TROW 180223P00093000 P Feb 23, 2018 93.0 0.00 0.15
TROW 180223P00094000 P Feb 23, 2018 94.0 0.00 0.95
TROW 180223P00095000 P Feb 23, 2018 95.0 0.00 0.15
TROW 180223P00096000 P Feb 23, 2018 96.0 0.00 0.15
TROW 180223P00097000 P Feb 23, 2018 97.0 0.00 0.10
TROW 180223P00097500 P Feb 23, 2018 97.5 0.00 0.10
TROW 180223P00098000 P Feb 23, 2018 98.0 0.00 0.10
TROW 180223P00098500 P Feb 23, 2018 98.5 0.00 0.10
TROW 180223P00099000 P Feb 23, 2018 99.0 0.00 0.15
TROW 180223P00099500 P Feb 23, 2018 99.5 0.00 0.25
TROW 180223P00100000 P Feb 23, 2018 100.0 0.00 0.20
TROW 180223P00101000 P Feb 23, 2018 101.0 0.00 0.20
TROW 180223P00102000 P Feb 23, 2018 102.0 0.00 0.15
TROW 180223P00103000 P Feb 23, 2018 103.0 0.00 0.15
TROW 180223P00104000 P Feb 23, 2018 104.0 0.05 0.15
TROW 180223P00105000 P Feb 23, 2018 105.0 0.05 0.20
TROW 180223P00106000 P Feb 23, 2018 106.0 0.15 0.65
TROW 180223P00107000 P Feb 23, 2018 107.0 0.20 0.40
TROW 180223P00108000 P Feb 23, 2018 108.0 0.35 0.60
TROW 180223P00109000 P Feb 23, 2018 109.0 0.60 0.80
TROW 180223P00110000 P Feb 23, 2018 110.0 1.00 1.20
TROW 180223P00111000 P Feb 23, 2018 111.0 1.55 1.80
TROW 180223P00112000 P Feb 23, 2018 112.0 2.25 2.50
TROW 180223P00113000 P Feb 23, 2018 113.0 3.00 3.40
TROW 180223P00114000 P Feb 23, 2018 114.0 3.60 4.60
TROW 180223P00115000 P Feb 23, 2018 115.0 4.30 6.60
TROW 180223P00116000 P Feb 23, 2018 116.0 3.90 8.20
TROW 180223P00117000 P Feb 23, 2018 117.0 5.00 8.90
TROW 180223P00118000 P Feb 23, 2018 118.0 6.10 9.90
TROW 180223P00119000 P Feb 23, 2018 119.0 7.10 10.90
TROW 180223P00120000 P Feb 23, 2018 120.0 8.20 11.90
TROW 180223P00121000 P Feb 23, 2018 121.0 8.90 12.90
TROW 180223P00122000 P Feb 23, 2018 122.0 10.20 13.90
TROW 180223P00123000 P Feb 23, 2018 123.0 11.10 14.90
TROW 180223P00124000 P Feb 23, 2018 124.0 12.00 16.20
TROW 180223P00125000 P Feb 23, 2018 125.0 13.00 16.70
TROW 180223P00126000 P Feb 23, 2018 126.0 14.00 18.20
TROW 180223P00130000 P Feb 23, 2018 130.0 19.10 21.00
TROW 180302C00075000 C Mar 02, 2018 75.0 34.10 36.10
TROW 180302C00080000 C Mar 02, 2018 80.0 28.10 32.00
TROW 180302C00085000 C Mar 02, 2018 85.0 23.00 27.00
TROW 180302C00090000 C Mar 02, 2018 90.0 18.30 22.10
TROW 180302C00094000 C Mar 02, 2018 94.0 14.10 18.10
TROW 180302C00095000 C Mar 02, 2018 95.0 13.10 17.00
TROW 180302C00096000 C Mar 02, 2018 96.0 12.10 16.20
TROW 180302C00097000 C Mar 02, 2018 97.0 11.20 15.00
TROW 180302C00097500 C Mar 02, 2018 97.5 10.60 14.80
TROW 180302C00098000 C Mar 02, 2018 98.0 10.10 14.10
TROW 180302C00098500 C Mar 02, 2018 98.5 9.70 13.80
TROW 180302C00099000 C Mar 02, 2018 99.0 9.80 12.10
TROW 180302C00099500 C Mar 02, 2018 99.5 8.80 12.60
TROW 180302C00100000 C Mar 02, 2018 100.0 8.70 10.90
TROW 180302C00101000 C Mar 02, 2018 101.0 7.30 11.20
TROW 180302C00102000 C Mar 02, 2018 102.0 6.30 10.50
TROW 180302C00103000 C Mar 02, 2018 103.0 6.50 8.70
TROW 180302C00104000 C Mar 02, 2018 104.0 5.70 7.10
TROW 180302C00105000 C Mar 02, 2018 105.0 5.00 6.20
TROW 180302C00106000 C Mar 02, 2018 106.0 3.60 5.70
TROW 180302C00107000 C Mar 02, 2018 107.0 3.50 4.20
TROW 180302C00108000 C Mar 02, 2018 108.0 2.95 3.30
TROW 180302C00109000 C Mar 02, 2018 109.0 2.30 2.45
TROW 180302C00110000 C Mar 02, 2018 110.0 1.70 1.90
TROW 180302C00111000 C Mar 02, 2018 111.0 1.20 1.40
TROW 180302C00112000 C Mar 02, 2018 112.0 0.80 1.00
TROW 180302C00113000 C Mar 02, 2018 113.0 0.50 0.70
TROW 180302C00114000 C Mar 02, 2018 114.0 0.30 0.50
TROW 180302C00115000 C Mar 02, 2018 115.0 0.15 0.35
TROW 180302C00116000 C Mar 02, 2018 116.0 0.10 1.10
TROW 180302C00117000 C Mar 02, 2018 117.0 0.05 1.00
TROW 180302C00118000 C Mar 02, 2018 118.0 0.00 1.15
TROW 180302C00119000 C Mar 02, 2018 119.0 0.00 1.05
TROW 180302C00120000 C Mar 02, 2018 120.0 0.00 1.15
TROW 180302C00121000 C Mar 02, 2018 121.0 0.00 0.15
TROW 180302C00122000 C Mar 02, 2018 122.0 0.00 0.10
TROW 180302C00123000 C Mar 02, 2018 123.0 0.00 0.95
TROW 180302C00124000 C Mar 02, 2018 124.0 0.00 0.80
TROW 180302C00125000 C Mar 02, 2018 125.0 0.00 1.05
TROW 180302C00126000 C Mar 02, 2018 126.0 0.00 0.20
TROW 180302C00130000 C Mar 02, 2018 130.0 0.00 1.00
TROW 180302P00075000 P Mar 02, 2018 75.0 0.00 0.90
TROW 180302P00080000 P Mar 02, 2018 80.0 0.00 0.95
TROW 180302P00085000 P Mar 02, 2018 85.0 0.00 0.90
TROW 180302P00090000 P Mar 02, 2018 90.0 0.00 0.10
TROW 180302P00094000 P Mar 02, 2018 94.0 0.00 0.15
TROW 180302P00095000 P Mar 02, 2018 95.0 0.00 1.00
TROW 180302P00096000 P Mar 02, 2018 96.0 0.05 0.15
TROW 180302P00097000 P Mar 02, 2018 97.0 0.05 0.20
TROW 180302P00097500 P Mar 02, 2018 97.5 0.05 0.20
TROW 180302P00098000 P Mar 02, 2018 98.0 0.05 0.20
TROW 180302P00098500 P Mar 02, 2018 98.5 0.10 1.15
TROW 180302P00099000 P Mar 02, 2018 99.0 0.05 1.05
TROW 180302P00099500 P Mar 02, 2018 99.5 0.05 1.15
TROW 180302P00100000 P Mar 02, 2018 100.0 0.05 1.15
TROW 180302P00101000 P Mar 02, 2018 101.0 0.10 1.25
TROW 180302P00102000 P Mar 02, 2018 102.0 0.15 1.20
TROW 180302P00103000 P Mar 02, 2018 103.0 0.25 1.20
TROW 180302P00104000 P Mar 02, 2018 104.0 0.30 0.55
TROW 180302P00105000 P Mar 02, 2018 105.0 0.40 0.65
TROW 180302P00106000 P Mar 02, 2018 106.0 0.50 0.75
TROW 180302P00107000 P Mar 02, 2018 107.0 0.70 0.95
TROW 180302P00108000 P Mar 02, 2018 108.0 0.95 1.15
TROW 180302P00109000 P Mar 02, 2018 109.0 1.30 1.45
TROW 180302P00110000 P Mar 02, 2018 110.0 1.70 1.90
TROW 180302P00111000 P Mar 02, 2018 111.0 2.20 2.45
TROW 180302P00112000 P Mar 02, 2018 112.0 2.50 3.40
TROW 180302P00113000 P Mar 02, 2018 113.0 2.85 4.30
TROW 180302P00114000 P Mar 02, 2018 114.0 3.90 5.00
TROW 180302P00115000 P Mar 02, 2018 115.0 4.00 6.30
TROW 180302P00116000 P Mar 02, 2018 116.0 4.20 8.10
TROW 180302P00117000 P Mar 02, 2018 117.0 5.30 8.30
TROW 180302P00118000 P Mar 02, 2018 118.0 6.00 10.10
TROW 180302P00119000 P Mar 02, 2018 119.0 7.20 10.80
TROW 180302P00120000 P Mar 02, 2018 120.0 7.90 12.00
TROW 180302P00121000 P Mar 02, 2018 121.0 9.00 13.10
TROW 180302P00122000 P Mar 02, 2018 122.0 10.20 13.90
TROW 180302P00123000 P Mar 02, 2018 123.0 11.00 14.90
TROW 180302P00124000 P Mar 02, 2018 124.0 12.20 15.90
TROW 180302P00125000 P Mar 02, 2018 125.0 13.00 17.00
TROW 180302P00126000 P Mar 02, 2018 126.0 14.10 18.00
TROW 180302P00130000 P Mar 02, 2018 130.0 19.40 21.10
TROW 180309C00075000 C Mar 09, 2018 75.0 33.60 36.10
TROW 180309C00080000 C Mar 09, 2018 80.0 28.30 32.10
TROW 180309C00085000 C Mar 09, 2018 85.0 23.10 27.10
TROW 180309C00090000 C Mar 09, 2018 90.0 18.20 22.20
TROW 180309C00094000 C Mar 09, 2018 94.0 14.30 18.20
TROW 180309C00095000 C Mar 09, 2018 95.0 13.10 17.20
TROW 180309C00096000 C Mar 09, 2018 96.0 12.40 16.20
TROW 180309C00097000 C Mar 09, 2018 97.0 11.30 15.40
TROW 180309C00097500 C Mar 09, 2018 97.5 10.70 14.70
TROW 180309C00098000 C Mar 09, 2018 98.0 10.40 14.30
TROW 180309C00098500 C Mar 09, 2018 98.5 9.70 13.80
TROW 180309C00099000 C Mar 09, 2018 99.0 9.70 13.40
TROW 180309C00099500 C Mar 09, 2018 99.5 8.80 13.00
TROW 180309C00100000 C Mar 09, 2018 100.0 9.10 11.50
TROW 180309C00101000 C Mar 09, 2018 101.0 8.00 11.40
TROW 180309C00102000 C Mar 09, 2018 102.0 7.60 9.40
TROW 180309C00103000 C Mar 09, 2018 103.0 6.90 8.00
TROW 180309C00104000 C Mar 09, 2018 104.0 5.80 7.70
TROW 180309C00105000 C Mar 09, 2018 105.0 5.30 6.60
TROW 180309C00106000 C Mar 09, 2018 106.0 3.90 6.00
TROW 180309C00107000 C Mar 09, 2018 107.0 4.00 4.50
TROW 180309C00108000 C Mar 09, 2018 108.0 3.30 3.70
TROW 180309C00109000 C Mar 09, 2018 109.0 2.75 3.10
TROW 180309C00110000 C Mar 09, 2018 110.0 2.15 2.40
TROW 180309C00111000 C Mar 09, 2018 111.0 1.65 1.90
TROW 180309C00112000 C Mar 09, 2018 112.0 1.20 1.45
TROW 180309C00113000 C Mar 09, 2018 113.0 0.85 1.15
TROW 180309C00114000 C Mar 09, 2018 114.0 0.60 0.95
TROW 180309C00115000 C Mar 09, 2018 115.0 0.45 0.65
TROW 180309C00116000 C Mar 09, 2018 116.0 0.30 0.70
TROW 180309C00117000 C Mar 09, 2018 117.0 0.20 0.40
TROW 180309C00118000 C Mar 09, 2018 118.0 0.10 1.15
TROW 180309C00119000 C Mar 09, 2018 119.0 0.05 1.05
TROW 180309C00120000 C Mar 09, 2018 120.0 0.05 1.00
TROW 180309C00121000 C Mar 09, 2018 121.0 0.00 0.15
TROW 180309C00122000 C Mar 09, 2018 122.0 0.00 0.95
TROW 180309C00123000 C Mar 09, 2018 123.0 0.00 0.15
TROW 180309C00124000 C Mar 09, 2018 124.0 0.00 0.85
TROW 180309C00125000 C Mar 09, 2018 125.0 0.00 0.20
TROW 180309C00126000 C Mar 09, 2018 126.0 0.00 0.15
TROW 180309C00130000 C Mar 09, 2018 130.0 0.00 0.20
TROW 180309P00075000 P Mar 09, 2018 75.0 0.00 0.20
TROW 180309P00080000 P Mar 09, 2018 80.0 0.00 0.25
TROW 180309P00085000 P Mar 09, 2018 85.0 0.00 0.95
TROW 180309P00090000 P Mar 09, 2018 90.0 0.10 0.25
TROW 180309P00094000 P Mar 09, 2018 94.0 0.05 1.05
TROW 180309P00095000 P Mar 09, 2018 95.0 0.10 1.10
TROW 180309P00096000 P Mar 09, 2018 96.0 0.10 1.00
TROW 180309P00097000 P Mar 09, 2018 97.0 0.10 1.05
TROW 180309P00097500 P Mar 09, 2018 97.5 0.15 1.10
TROW 180309P00098000 P Mar 09, 2018 98.0 0.10 1.10
TROW 180309P00098500 P Mar 09, 2018 98.5 0.15 1.10
TROW 180309P00099000 P Mar 09, 2018 99.0 0.20 1.20
TROW 180309P00099500 P Mar 09, 2018 99.5 0.20 1.10
TROW 180309P00100000 P Mar 09, 2018 100.0 0.25 1.10
TROW 180309P00101000 P Mar 09, 2018 101.0 0.30 1.20
TROW 180309P00102000 P Mar 09, 2018 102.0 0.40 1.00
TROW 180309P00103000 P Mar 09, 2018 103.0 0.45 0.70
TROW 180309P00104000 P Mar 09, 2018 104.0 0.55 0.75
TROW 180309P00105000 P Mar 09, 2018 105.0 0.70 0.90
TROW 180309P00106000 P Mar 09, 2018 106.0 0.85 1.10
TROW 180309P00107000 P Mar 09, 2018 107.0 1.05 1.30
TROW 180309P00108000 P Mar 09, 2018 108.0 1.35 1.55
TROW 180309P00109000 P Mar 09, 2018 109.0 1.70 1.90
TROW 180309P00110000 P Mar 09, 2018 110.0 2.15 2.35
TROW 180309P00111000 P Mar 09, 2018 111.0 2.65 2.85
TROW 180309P00112000 P Mar 09, 2018 112.0 3.10 3.60
TROW 180309P00113000 P Mar 09, 2018 113.0 2.85 4.40
TROW 180309P00114000 P Mar 09, 2018 114.0 4.00 5.70
TROW 180309P00115000 P Mar 09, 2018 115.0 4.40 6.50
TROW 180309P00116000 P Mar 09, 2018 116.0 5.40 7.30
TROW 180309P00117000 P Mar 09, 2018 117.0 6.50 8.20
TROW 180309P00118000 P Mar 09, 2018 118.0 6.30 10.00
TROW 180309P00119000 P Mar 09, 2018 119.0 7.00 11.20
TROW 180309P00120000 P Mar 09, 2018 120.0 8.00 12.00
TROW 180309P00121000 P Mar 09, 2018 121.0 8.90 13.00
TROW 180309P00122000 P Mar 09, 2018 122.0 9.90 14.10
TROW 180309P00123000 P Mar 09, 2018 123.0 11.10 14.80
TROW 180309P00124000 P Mar 09, 2018 124.0 12.00 16.00
TROW 180309P00125000 P Mar 09, 2018 125.0 13.00 17.10
TROW 180309P00126000 P Mar 09, 2018 126.0 14.10 18.10
TROW 180309P00130000 P Mar 09, 2018 130.0 19.00 21.40
TROW 180316C00070000 C Mar 16, 2018 70.0 39.40 40.70
TROW 180316C00075000 C Mar 16, 2018 75.0 33.20 37.10
TROW 180316C00080000 C Mar 16, 2018 80.0 28.30 32.10
TROW 180316C00085000 C Mar 16, 2018 85.0 23.30 27.20
TROW 180316C00090000 C Mar 16, 2018 90.0 18.30 22.20
TROW 180316C00095000 C Mar 16, 2018 95.0 13.20 17.30
TROW 180316C00100000 C Mar 16, 2018 100.0 10.20 10.60
TROW 180316C00105000 C Mar 16, 2018 105.0 5.60 6.30
TROW 180316C00110000 C Mar 16, 2018 110.0 2.45 2.80
TROW 180316C00115000 C Mar 16, 2018 115.0 0.60 0.80
TROW 180316C00120000 C Mar 16, 2018 120.0 0.10 0.25
TROW 180316C00125000 C Mar 16, 2018 125.0 0.00 0.15
TROW 180316C00130000 C Mar 16, 2018 130.0 0.00 0.15
TROW 180316C00135000 C Mar 16, 2018 135.0 0.00 0.05
TROW 180316C00140000 C Mar 16, 2018 140.0 0.00 0.05
TROW 180316C00145000 C Mar 16, 2018 145.0 0.00 0.15
TROW 180316C00150000 C Mar 16, 2018 150.0 0.00 0.15
TROW 180316C00155000 C Mar 16, 2018 155.0 0.00 0.15
TROW 180316C00160000 C Mar 16, 2018 160.0 0.00 0.05
TROW 180316C00165000 C Mar 16, 2018 165.0 0.00 0.15
TROW 180316C00170000 C Mar 16, 2018 170.0 0.00 0.15
TROW 180316P00070000 P Mar 16, 2018 70.0 0.00 0.05
TROW 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
TROW 180316P00080000 P Mar 16, 2018 80.0 0.05 0.15
TROW 180316P00085000 P Mar 16, 2018 85.0 0.10 0.20
TROW 180316P00090000 P Mar 16, 2018 90.0 0.15 0.25
TROW 180316P00095000 P Mar 16, 2018 95.0 0.20 0.40
TROW 180316P00100000 P Mar 16, 2018 100.0 0.50 0.65
TROW 180316P00105000 P Mar 16, 2018 105.0 1.10 1.35
TROW 180316P00110000 P Mar 16, 2018 110.0 2.85 3.20
TROW 180316P00115000 P Mar 16, 2018 115.0 5.90 6.60
TROW 180316P00120000 P Mar 16, 2018 120.0 8.80 12.40
TROW 180316P00125000 P Mar 16, 2018 125.0 13.60 17.60
TROW 180316P00130000 P Mar 16, 2018 130.0 18.50 22.60
TROW 180316P00135000 P Mar 16, 2018 135.0 23.50 27.40
TROW 180316P00140000 P Mar 16, 2018 140.0 28.70 32.30
TROW 180316P00145000 P Mar 16, 2018 145.0 33.40 37.50
TROW 180316P00150000 P Mar 16, 2018 150.0 38.50 42.40
TROW 180316P00155000 P Mar 16, 2018 155.0 43.40 47.30
TROW 180316P00160000 P Mar 16, 2018 160.0 48.60 52.60
TROW 180316P00165000 P Mar 16, 2018 165.0 53.50 57.50
TROW 180316P00170000 P Mar 16, 2018 170.0 59.70 62.00
TROW 180323C00070000 C Mar 23, 2018 70.0 39.00 41.10
TROW 180323C00075000 C Mar 23, 2018 75.0 32.90 37.10
TROW 180323C00080000 C Mar 23, 2018 80.0 28.20 32.50
TROW 180323C00085000 C Mar 23, 2018 85.0 22.70 27.30
TROW 180323C00090000 C Mar 23, 2018 90.0 17.80 22.50
TROW 180323C00094000 C Mar 23, 2018 94.0 14.50 18.20
TROW 180323C00095000 C Mar 23, 2018 95.0 13.50 17.30
TROW 180323C00096000 C Mar 23, 2018 96.0 12.40 16.30
TROW 180323C00097000 C Mar 23, 2018 97.0 11.50 15.40
TROW 180323C00097500 C Mar 23, 2018 97.5 10.90 14.90
TROW 180323C00098000 C Mar 23, 2018 98.0 10.50 14.40
TROW 180323C00098500 C Mar 23, 2018 98.5 9.90 13.90
TROW 180323C00099000 C Mar 23, 2018 99.0 9.50 13.40
TROW 180323C00099500 C Mar 23, 2018 99.5 10.50 11.90
TROW 180323C00100000 C Mar 23, 2018 100.0 10.00 11.10
TROW 180323C00101000 C Mar 23, 2018 101.0 8.60 10.70
TROW 180323C00102000 C Mar 23, 2018 102.0 7.50 9.20
TROW 180323C00103000 C Mar 23, 2018 103.0 6.60 8.70
TROW 180323C00104000 C Mar 23, 2018 104.0 6.50 7.40
TROW 180323C00105000 C Mar 23, 2018 105.0 5.80 7.20
TROW 180323C00106000 C Mar 23, 2018 106.0 5.20 5.70
TROW 180323C00107000 C Mar 23, 2018 107.0 4.40 4.90
TROW 180323C00108000 C Mar 23, 2018 108.0 3.70 4.20
TROW 180323C00109000 C Mar 23, 2018 109.0 3.10 3.60
TROW 180323C00110000 C Mar 23, 2018 110.0 2.70 2.90
TROW 180323C00111000 C Mar 23, 2018 111.0 2.20 2.40
TROW 180323C00112000 C Mar 23, 2018 112.0 1.75 2.00
TROW 180323C00113000 C Mar 23, 2018 113.0 1.25 1.60
TROW 180323C00114000 C Mar 23, 2018 114.0 1.00 1.30
TROW 180323C00115000 C Mar 23, 2018 115.0 0.75 1.05
TROW 180323C00116000 C Mar 23, 2018 116.0 0.55 0.90
TROW 180323C00117000 C Mar 23, 2018 117.0 0.45 0.65
TROW 180323C00118000 C Mar 23, 2018 118.0 0.35 0.70
TROW 180323C00119000 C Mar 23, 2018 119.0 0.25 1.40
TROW 180323C00120000 C Mar 23, 2018 120.0 0.15 1.30
TROW 180323C00121000 C Mar 23, 2018 121.0 0.10 1.30
TROW 180323C00122000 C Mar 23, 2018 122.0 0.00 1.10
TROW 180323C00123000 C Mar 23, 2018 123.0 0.00 1.10
TROW 180323C00124000 C Mar 23, 2018 124.0 0.00 1.10
TROW 180323C00125000 C Mar 23, 2018 125.0 0.00 0.25
TROW 180323C00126000 C Mar 23, 2018 126.0 0.00 1.10
TROW 180323C00130000 C Mar 23, 2018 130.0 0.00 0.20
TROW 180323P00070000 P Mar 23, 2018 70.0 0.00 0.30
TROW 180323P00075000 P Mar 23, 2018 75.0 0.00 0.35
TROW 180323P00080000 P Mar 23, 2018 80.0 0.05 1.10
TROW 180323P00085000 P Mar 23, 2018 85.0 0.15 1.10
TROW 180323P00090000 P Mar 23, 2018 90.0 0.25 0.50
TROW 180323P00094000 P Mar 23, 2018 94.0 0.30 1.15
TROW 180323P00095000 P Mar 23, 2018 95.0 0.30 1.25
TROW 180323P00096000 P Mar 23, 2018 96.0 0.40 1.25
TROW 180323P00097000 P Mar 23, 2018 97.0 0.40 1.25
TROW 180323P00097500 P Mar 23, 2018 97.5 0.45 0.65
TROW 180323P00098000 P Mar 23, 2018 98.0 0.45 0.65
TROW 180323P00098500 P Mar 23, 2018 98.5 0.50 0.70
TROW 180323P00099000 P Mar 23, 2018 99.0 0.50 1.15
TROW 180323P00099500 P Mar 23, 2018 99.5 0.60 0.85
TROW 180323P00100000 P Mar 23, 2018 100.0 0.60 0.90
TROW 180323P00101000 P Mar 23, 2018 101.0 0.70 0.95
TROW 180323P00102000 P Mar 23, 2018 102.0 0.85 1.10
TROW 180323P00103000 P Mar 23, 2018 103.0 1.00 1.30
TROW 180323P00104000 P Mar 23, 2018 104.0 1.15 1.40
TROW 180323P00105000 P Mar 23, 2018 105.0 1.40 1.60
TROW 180323P00106000 P Mar 23, 2018 106.0 1.65 1.85
TROW 180323P00107000 P Mar 23, 2018 107.0 1.95 2.15
TROW 180323P00108000 P Mar 23, 2018 108.0 2.25 2.50
TROW 180323P00109000 P Mar 23, 2018 109.0 2.70 3.10
TROW 180323P00110000 P Mar 23, 2018 110.0 3.10 3.60
TROW 180323P00111000 P Mar 23, 2018 111.0 3.60 4.10
TROW 180323P00112000 P Mar 23, 2018 112.0 4.10 4.60
TROW 180323P00113000 P Mar 23, 2018 113.0 4.50 5.50
TROW 180323P00114000 P Mar 23, 2018 114.0 4.70 6.40
TROW 180323P00115000 P Mar 23, 2018 115.0 5.70 7.00
TROW 180323P00116000 P Mar 23, 2018 116.0 6.10 8.00
TROW 180323P00117000 P Mar 23, 2018 117.0 7.70 8.70
TROW 180323P00118000 P Mar 23, 2018 118.0 8.30 10.10
TROW 180323P00119000 P Mar 23, 2018 119.0 7.80 11.10
TROW 180323P00120000 P Mar 23, 2018 120.0 8.90 12.80
TROW 180323P00121000 P Mar 23, 2018 121.0 9.80 13.70
TROW 180323P00122000 P Mar 23, 2018 122.0 10.80 14.70
TROW 180323P00123000 P Mar 23, 2018 123.0 11.60 15.90
TROW 180323P00124000 P Mar 23, 2018 124.0 12.80 16.50
TROW 180323P00125000 P Mar 23, 2018 125.0 13.70 17.60
TROW 180323P00126000 P Mar 23, 2018 126.0 14.70 18.90
TROW 180323P00130000 P Mar 23, 2018 130.0 19.60 22.10
TROW 180329C00075000 C Mar 29, 2018 75.0 34.10 36.10
TROW 180329C00080000 C Mar 29, 2018 80.0 27.70 32.10
TROW 180329C00085000 C Mar 29, 2018 85.0 22.70 27.30
TROW 180329C00090000 C Mar 29, 2018 90.0 18.30 22.10
TROW 180329C00095000 C Mar 29, 2018 95.0 13.40 17.30
TROW 180329C00097000 C Mar 29, 2018 97.0 11.40 15.20
TROW 180329C00097500 C Mar 29, 2018 97.5 11.00 14.90
TROW 180329C00098000 C Mar 29, 2018 98.0 10.40 14.40
TROW 180329C00098500 C Mar 29, 2018 98.5 11.30 12.70
TROW 180329C00099000 C Mar 29, 2018 99.0 10.00 13.10
TROW 180329C00099500 C Mar 29, 2018 99.5 9.50 12.30
TROW 180329C00100000 C Mar 29, 2018 100.0 9.30 11.30
TROW 180329C00101000 C Mar 29, 2018 101.0 8.40 10.60
TROW 180329C00102000 C Mar 29, 2018 102.0 7.60 9.90
TROW 180329C00103000 C Mar 29, 2018 103.0 7.20 8.90
TROW 180329C00104000 C Mar 29, 2018 104.0 5.90 7.80
TROW 180329C00105000 C Mar 29, 2018 105.0 5.10 6.90
TROW 180329C00106000 C Mar 29, 2018 106.0 5.30 5.80
TROW 180329C00107000 C Mar 29, 2018 107.0 4.60 5.10
TROW 180329C00108000 C Mar 29, 2018 108.0 3.90 4.40
TROW 180329C00109000 C Mar 29, 2018 109.0 3.30 3.80
TROW 180329C00110000 C Mar 29, 2018 110.0 2.95 3.20
TROW 180329C00111000 C Mar 29, 2018 111.0 2.40 2.60
TROW 180329C00112000 C Mar 29, 2018 112.0 2.00 2.20
TROW 180329C00113000 C Mar 29, 2018 113.0 1.55 1.85
TROW 180329C00114000 C Mar 29, 2018 114.0 1.25 1.50
TROW 180329C00115000 C Mar 29, 2018 115.0 1.00 1.15
TROW 180329C00116000 C Mar 29, 2018 116.0 0.75 0.95
TROW 180329C00117000 C Mar 29, 2018 117.0 0.60 0.75
TROW 180329C00118000 C Mar 29, 2018 118.0 0.45 0.60
TROW 180329C00119000 C Mar 29, 2018 119.0 0.35 0.50
TROW 180329C00120000 C Mar 29, 2018 120.0 0.25 0.40
TROW 180329C00121000 C Mar 29, 2018 121.0 0.20 1.25
TROW 180329C00122000 C Mar 29, 2018 122.0 0.15 0.25
TROW 180329C00125000 C Mar 29, 2018 125.0 0.00 1.10
TROW 180329P00075000 P Mar 29, 2018 75.0 0.05 0.20
TROW 180329P00080000 P Mar 29, 2018 80.0 0.05 1.00
TROW 180329P00085000 P Mar 29, 2018 85.0 0.20 0.30
TROW 180329P00090000 P Mar 29, 2018 90.0 0.25 1.15
TROW 180329P00095000 P Mar 29, 2018 95.0 0.40 0.75
TROW 180329P00097000 P Mar 29, 2018 97.0 0.50 0.70
TROW 180329P00097500 P Mar 29, 2018 97.5 0.55 0.70
TROW 180329P00098000 P Mar 29, 2018 98.0 0.60 0.80
TROW 180329P00098500 P Mar 29, 2018 98.5 0.60 0.80
TROW 180329P00099000 P Mar 29, 2018 99.0 0.65 0.85
TROW 180329P00099500 P Mar 29, 2018 99.5 0.70 0.90
TROW 180329P00100000 P Mar 29, 2018 100.0 0.75 0.95
TROW 180329P00101000 P Mar 29, 2018 101.0 0.90 1.05
TROW 180329P00102000 P Mar 29, 2018 102.0 1.00 1.25
TROW 180329P00103000 P Mar 29, 2018 103.0 1.15 1.40
TROW 180329P00104000 P Mar 29, 2018 104.0 1.35 1.55
TROW 180329P00105000 P Mar 29, 2018 105.0 1.55 1.80
TROW 180329P00106000 P Mar 29, 2018 106.0 1.85 2.05
TROW 180329P00107000 P Mar 29, 2018 107.0 2.20 2.35
TROW 180329P00108000 P Mar 29, 2018 108.0 2.55 2.70
TROW 180329P00109000 P Mar 29, 2018 109.0 2.95 3.20
TROW 180329P00110000 P Mar 29, 2018 110.0 3.30 3.70
TROW 180329P00111000 P Mar 29, 2018 111.0 3.80 4.30
TROW 180329P00112000 P Mar 29, 2018 112.0 4.40 4.80
TROW 180329P00113000 P Mar 29, 2018 113.0 5.00 5.60
TROW 180329P00114000 P Mar 29, 2018 114.0 4.70 6.60
TROW 180329P00115000 P Mar 29, 2018 115.0 5.50 7.80
TROW 180329P00116000 P Mar 29, 2018 116.0 6.90 8.60
TROW 180329P00117000 P Mar 29, 2018 117.0 7.30 9.40
TROW 180329P00118000 P Mar 29, 2018 118.0 7.80 10.30
TROW 180329P00119000 P Mar 29, 2018 119.0 9.50 11.10
TROW 180329P00120000 P Mar 29, 2018 120.0 8.70 12.90
TROW 180329P00121000 P Mar 29, 2018 121.0 9.90 13.70
TROW 180329P00122000 P Mar 29, 2018 122.0 10.70 14.70
TROW 180329P00125000 P Mar 29, 2018 125.0 14.00 16.90
TROW 180420C00050000 C Apr 20, 2018 50.0 59.20 61.20
TROW 180420C00055000 C Apr 20, 2018 55.0 53.20 57.10
TROW 180420C00060000 C Apr 20, 2018 60.0 48.30 52.00
TROW 180420C00065000 C Apr 20, 2018 65.0 43.40 47.10
TROW 180420C00070000 C Apr 20, 2018 70.0 38.20 42.20
TROW 180420C00075000 C Apr 20, 2018 75.0 34.10 36.20
TROW 180420C00080000 C Apr 20, 2018 80.0 29.30 31.30
TROW 180420C00085000 C Apr 20, 2018 85.0 24.20 26.30
TROW 180420C00090000 C Apr 20, 2018 90.0 20.00 20.80
TROW 180420C00095000 C Apr 20, 2018 95.0 15.00 16.40
TROW 180420C00100000 C Apr 20, 2018 100.0 10.50 11.60
TROW 180420C00105000 C Apr 20, 2018 105.0 6.80 7.30
TROW 180420C00110000 C Apr 20, 2018 110.0 3.50 4.10
TROW 180420C00115000 C Apr 20, 2018 115.0 1.60 1.90
TROW 180420C00120000 C Apr 20, 2018 120.0 0.60 0.80
TROW 180420C00125000 C Apr 20, 2018 125.0 0.20 0.40
TROW 180420C00130000 C Apr 20, 2018 130.0 0.05 0.20
TROW 180420C00135000 C Apr 20, 2018 135.0 0.00 0.15
TROW 180420C00140000 C Apr 20, 2018 140.0 0.00 0.20
TROW 180420C00145000 C Apr 20, 2018 145.0 0.00 0.15
TROW 180420C00150000 C Apr 20, 2018 150.0 0.00 0.25
TROW 180420C00155000 C Apr 20, 2018 155.0 0.00 0.25
TROW 180420C00160000 C Apr 20, 2018 160.0 0.00 0.15
TROW 180420C00165000 C Apr 20, 2018 165.0 0.00 0.25
TROW 180420C00170000 C Apr 20, 2018 170.0 0.00 0.15
TROW 180420C00175000 C Apr 20, 2018 175.0 0.00 0.15
TROW 180420P00050000 P Apr 20, 2018 50.0 0.00 0.25
TROW 180420P00055000 P Apr 20, 2018 55.0 0.00 0.30
TROW 180420P00060000 P Apr 20, 2018 60.0 0.00 0.30
TROW 180420P00065000 P Apr 20, 2018 65.0 0.05 0.20
TROW 180420P00070000 P Apr 20, 2018 70.0 0.10 0.25
TROW 180420P00075000 P Apr 20, 2018 75.0 0.15 0.40
TROW 180420P00080000 P Apr 20, 2018 80.0 0.20 0.40
TROW 180420P00085000 P Apr 20, 2018 85.0 0.30 0.50
TROW 180420P00090000 P Apr 20, 2018 90.0 0.45 0.70
TROW 180420P00095000 P Apr 20, 2018 95.0 0.70 0.90
TROW 180420P00100000 P Apr 20, 2018 100.0 1.25 1.50
TROW 180420P00105000 P Apr 20, 2018 105.0 2.30 2.50
TROW 180420P00110000 P Apr 20, 2018 110.0 4.00 4.50
TROW 180420P00115000 P Apr 20, 2018 115.0 6.80 8.40
TROW 180420P00120000 P Apr 20, 2018 120.0 10.60 11.70
TROW 180420P00125000 P Apr 20, 2018 125.0 13.60 17.60
TROW 180420P00130000 P Apr 20, 2018 130.0 18.50 22.70
TROW 180420P00135000 P Apr 20, 2018 135.0 23.60 27.50
TROW 180420P00140000 P Apr 20, 2018 140.0 28.50 32.60
TROW 180420P00145000 P Apr 20, 2018 145.0 33.60 37.60
TROW 180420P00150000 P Apr 20, 2018 150.0 38.40 42.30
TROW 180420P00155000 P Apr 20, 2018 155.0 43.70 47.50
TROW 180420P00160000 P Apr 20, 2018 160.0 48.60 52.50
TROW 180420P00165000 P Apr 20, 2018 165.0 53.40 57.40
TROW 180420P00170000 P Apr 20, 2018 170.0 58.40 62.30
TROW 180420P00175000 P Apr 20, 2018 175.0 64.60 66.50
TROW 180720C00060000 C Jul 20, 2018 60.0 48.90 52.10
TROW 180720C00065000 C Jul 20, 2018 65.0 43.40 47.30
TROW 180720C00070000 C Jul 20, 2018 70.0 38.40 42.40
TROW 180720C00075000 C Jul 20, 2018 75.0 33.50 37.30
TROW 180720C00080000 C Jul 20, 2018 80.0 30.20 31.10
TROW 180720C00085000 C Jul 20, 2018 85.0 25.50 26.60
TROW 180720C00090000 C Jul 20, 2018 90.0 21.00 21.60
TROW 180720C00095000 C Jul 20, 2018 95.0 16.10 18.20
TROW 180720C00100000 C Jul 20, 2018 100.0 12.40 13.70
TROW 180720C00105000 C Jul 20, 2018 105.0 9.30 9.80
TROW 180720C00110000 C Jul 20, 2018 110.0 6.40 7.00
TROW 180720C00115000 C Jul 20, 2018 115.0 4.00 4.70
TROW 180720C00120000 C Jul 20, 2018 120.0 2.45 2.95
TROW 180720C00125000 C Jul 20, 2018 125.0 1.45 1.85
TROW 180720C00130000 C Jul 20, 2018 130.0 0.80 1.70
TROW 180720C00135000 C Jul 20, 2018 135.0 0.35 1.20
TROW 180720C00140000 C Jul 20, 2018 140.0 0.15 1.50
TROW 180720C00145000 C Jul 20, 2018 145.0 0.10 0.85
TROW 180720C00150000 C Jul 20, 2018 150.0 0.00 0.70
TROW 180720C00155000 C Jul 20, 2018 155.0 0.00 0.75
TROW 180720C00160000 C Jul 20, 2018 160.0 0.00 0.65
TROW 180720C00165000 C Jul 20, 2018 165.0 0.00 0.50
TROW 180720C00170000 C Jul 20, 2018 170.0 0.00 0.25
TROW 180720P00060000 P Jul 20, 2018 60.0 0.30 0.45
TROW 180720P00065000 P Jul 20, 2018 65.0 0.40 0.60
TROW 180720P00070000 P Jul 20, 2018 70.0 0.55 0.80
TROW 180720P00075000 P Jul 20, 2018 75.0 0.70 1.00
TROW 180720P00080000 P Jul 20, 2018 80.0 0.90 1.20
TROW 180720P00085000 P Jul 20, 2018 85.0 1.20 1.55
TROW 180720P00090000 P Jul 20, 2018 90.0 1.65 2.00
TROW 180720P00095000 P Jul 20, 2018 95.0 2.30 2.75
TROW 180720P00100000 P Jul 20, 2018 100.0 3.30 3.80
TROW 180720P00105000 P Jul 20, 2018 105.0 4.70 5.30
TROW 180720P00110000 P Jul 20, 2018 110.0 6.80 7.40
TROW 180720P00115000 P Jul 20, 2018 115.0 9.50 10.10
TROW 180720P00120000 P Jul 20, 2018 120.0 12.70 13.70
TROW 180720P00125000 P Jul 20, 2018 125.0 15.60 19.00
TROW 180720P00130000 P Jul 20, 2018 130.0 19.50 23.60
TROW 180720P00135000 P Jul 20, 2018 135.0 24.10 28.20
TROW 180720P00140000 P Jul 20, 2018 140.0 29.10 32.80
TROW 180720P00145000 P Jul 20, 2018 145.0 33.90 37.60
TROW 180720P00150000 P Jul 20, 2018 150.0 38.60 42.60
TROW 180720P00155000 P Jul 20, 2018 155.0 43.60 47.50
TROW 180720P00160000 P Jul 20, 2018 160.0 48.50 52.60
TROW 180720P00165000 P Jul 20, 2018 165.0 53.50 57.30
TROW 180720P00170000 P Jul 20, 2018 170.0 59.20 61.60
OPRA data is delayed 15 minutes.