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 (2017-06-09)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
X 170728C00013500 C 07/28/17 13.5 10.10 10.50
X 170728C00014000 C 07/28/17 14.0 9.60 9.95
X 170728C00014500 C 07/28/17 14.5 9.10 9.55
X 170728C00015000 C 07/28/17 15.0 8.60 9.05
X 170728C00015500 C 07/28/17 15.5 8.10 8.60
X 170728C00016000 C 07/28/17 16.0 7.60 8.15
X 170728C00016500 C 07/28/17 16.5 7.05 7.75
X 170728C00017000 C 07/28/17 17.0 6.60 6.90
X 170728C00017500 C 07/28/17 17.5 6.10 6.40
X 170728C00018000 C 07/28/17 18.0 5.60 5.90
X 170728C00018500 C 07/28/17 18.5 5.10 5.35
X 170728C00019000 C 07/28/17 19.0 4.65 4.90
X 170728C00019500 C 07/28/17 19.5 4.20 4.35
X 170728C00020000 C 07/28/17 20.0 3.75 3.85
X 170728C00020500 C 07/28/17 20.5 3.25 3.40
X 170728C00021000 C 07/28/17 21.0 2.84 2.90
X 170728C00021500 C 07/28/17 21.5 2.40 2.48
X 170728C00022000 C 07/28/17 22.0 2.04 2.10
X 170728C00022500 C 07/28/17 22.5 1.70 1.75
X 170728C00023000 C 07/28/17 23.0 1.40 1.43
X 170728C00023500 C 07/28/17 23.5 1.12 1.16
X 170728C00024000 C 07/28/17 24.0 0.89 0.92
X 170728C00024500 C 07/28/17 24.5 0.70 0.73
X 170728C00025000 C 07/28/17 25.0 0.55 0.57
X 170728C00025500 C 07/28/17 25.5 0.42 0.44
X 170728C00026000 C 07/28/17 26.0 0.35 0.36
X 170728C00026500 C 07/28/17 26.5 0.24 0.27
X 170728C00027000 C 07/28/17 27.0 0.19 0.21
X 170728C00027500 C 07/28/17 27.5 0.14 0.18
X 170728C00028000 C 07/28/17 28.0 0.10 0.14
X 170728C00028500 C 07/28/17 28.5 0.09 0.12
X 170728C00029000 C 07/28/17 29.0 0.07 0.12
X 170728C00029500 C 07/28/17 29.5 0.05 0.09
X 170728C00030000 C 07/28/17 30.0 0.04 0.07
X 170728C00031000 C 07/28/17 31.0 0.02 0.07
X 170728P00013500 P 07/28/17 13.5 0.00 0.02
X 170728P00014000 P 07/28/17 14.0 0.00 0.01
X 170728P00014500 P 07/28/17 14.5 0.00 0.02
X 170728P00015000 P 07/28/17 15.0 0.00 0.01
X 170728P00015500 P 07/28/17 15.5 0.00 0.03
X 170728P00016000 P 07/28/17 16.0 0.00 0.03
X 170728P00016500 P 07/28/17 16.5 0.00 0.03
X 170728P00017000 P 07/28/17 17.0 0.00 0.03
X 170728P00017500 P 07/28/17 17.5 0.00 0.03
X 170728P00018000 P 07/28/17 18.0 0.01 0.03
X 170728P00018500 P 07/28/17 18.5 0.02 0.04
X 170728P00019000 P 07/28/17 19.0 0.03 0.06
X 170728P00019500 P 07/28/17 19.5 0.05 0.07
X 170728P00020000 P 07/28/17 20.0 0.06 0.10
X 170728P00020500 P 07/28/17 20.5 0.11 0.17
X 170728P00021000 P 07/28/17 21.0 0.17 0.20
X 170728P00021500 P 07/28/17 21.5 0.26 0.29
X 170728P00022000 P 07/28/17 22.0 0.38 0.40
X 170728P00022500 P 07/28/17 22.5 0.53 0.55
X 170728P00023000 P 07/28/17 23.0 0.71 0.73
X 170728P00023500 P 07/28/17 23.5 0.94 0.97
X 170728P00024000 P 07/28/17 24.0 1.21 1.25
X 170728P00024500 P 07/28/17 24.5 1.52 1.56
X 170728P00025000 P 07/28/17 25.0 1.86 1.90
X 170728P00025500 P 07/28/17 25.5 2.22 2.28
X 170728P00026000 P 07/28/17 26.0 2.63 2.69
X 170728P00026500 P 07/28/17 26.5 3.00 3.15
X 170728P00027000 P 07/28/17 27.0 3.45 3.55
X 170728P00027500 P 07/28/17 27.5 3.90 4.05
X 170728P00028000 P 07/28/17 28.0 4.35 4.50
X 170728P00028500 P 07/28/17 28.5 4.80 5.10
X 170728P00029000 P 07/28/17 29.0 5.25 5.50
X 170728P00029500 P 07/28/17 29.5 5.80 6.00
X 170728P00030000 P 07/28/17 30.0 6.25 6.45
X 170728P00031000 P 07/28/17 31.0 7.20 7.45
X 170804C00014500 C 08/04/17 14.5 8.80 9.75
X 170804C00015000 C 08/04/17 15.0 8.45 9.00
X 170804C00015500 C 08/04/17 15.5 7.80 8.65
X 170804C00016000 C 08/04/17 16.0 7.55 8.00
X 170804C00016500 C 08/04/17 16.5 7.10 7.40
X 170804C00017000 C 08/04/17 17.0 6.60 6.85
X 170804C00017500 C 08/04/17 17.5 6.10 6.35
X 170804C00018000 C 08/04/17 18.0 5.65 5.90
X 170804C00018500 C 08/04/17 18.5 4.80 5.40
X 170804C00019000 C 08/04/17 19.0 4.70 4.95
X 170804C00019500 C 08/04/17 19.5 4.25 4.45
X 170804C00020000 C 08/04/17 20.0 3.80 4.00
X 170804C00020500 C 08/04/17 20.5 3.35 3.55
X 170804C00021000 C 08/04/17 21.0 2.95 3.05
X 170804C00021500 C 08/04/17 21.5 2.57 2.64
X 170804C00022000 C 08/04/17 22.0 2.21 2.27
X 170804C00022500 C 08/04/17 22.5 1.88 1.93
X 170804C00023000 C 08/04/17 23.0 1.58 1.63
X 170804C00023500 C 08/04/17 23.5 1.32 1.36
X 170804C00024000 C 08/04/17 24.0 1.09 1.13
X 170804C00024500 C 08/04/17 24.5 0.90 0.93
X 170804C00025000 C 08/04/17 25.0 0.74 0.76
X 170804C00025500 C 08/04/17 25.5 0.60 0.62
X 170804C00026000 C 08/04/17 26.0 0.47 0.51
X 170804C00026500 C 08/04/17 26.5 0.39 0.41
X 170804C00027000 C 08/04/17 27.0 0.29 0.41
X 170804C00027500 C 08/04/17 27.5 0.25 0.27
X 170804C00028000 C 08/04/17 28.0 0.18 0.28
X 170804C00028500 C 08/04/17 28.5 0.13 0.19
X 170804C00029000 C 08/04/17 29.0 0.14 0.19
X 170804C00029500 C 08/04/17 29.5 0.11 0.14
X 170804C00030000 C 08/04/17 30.0 0.10 0.13
X 170804C00031000 C 08/04/17 31.0 0.07 0.11
X 170804C00031500 C 08/04/17 31.5 0.06 0.09
X 170804C00032000 C 08/04/17 32.0 0.05 0.08
X 170804P00014500 P 08/04/17 14.5 0.00 0.02
X 170804P00015000 P 08/04/17 15.0 0.00 0.02
X 170804P00015500 P 08/04/17 15.5 0.00 0.02
X 170804P00016000 P 08/04/17 16.0 0.00 0.03
X 170804P00016500 P 08/04/17 16.5 0.00 0.03
X 170804P00017000 P 08/04/17 17.0 0.02 0.04
X 170804P00017500 P 08/04/17 17.5 0.03 0.05
X 170804P00018000 P 08/04/17 18.0 0.04 0.06
X 170804P00018500 P 08/04/17 18.5 0.06 0.09
X 170804P00019000 P 08/04/17 19.0 0.09 0.11
X 170804P00019500 P 08/04/17 19.5 0.12 0.19
X 170804P00020000 P 08/04/17 20.0 0.17 0.19
X 170804P00020500 P 08/04/17 20.5 0.21 0.26
X 170804P00021000 P 08/04/17 21.0 0.29 0.33
X 170804P00021500 P 08/04/17 21.5 0.40 0.44
X 170804P00022000 P 08/04/17 22.0 0.54 0.58
X 170804P00022500 P 08/04/17 22.5 0.72 0.75
X 170804P00023000 P 08/04/17 23.0 0.93 0.95
X 170804P00023500 P 08/04/17 23.5 1.14 1.18
X 170804P00024000 P 08/04/17 24.0 1.40 1.45
X 170804P00024500 P 08/04/17 24.5 1.72 1.75
X 170804P00025000 P 08/04/17 25.0 2.05 2.09
X 170804P00025500 P 08/04/17 25.5 2.36 2.48
X 170804P00026000 P 08/04/17 26.0 2.76 2.84
X 170804P00026500 P 08/04/17 26.5 3.15 3.30
X 170804P00027000 P 08/04/17 27.0 3.55 3.70
X 170804P00027500 P 08/04/17 27.5 4.00 4.20
X 170804P00028000 P 08/04/17 28.0 4.45 4.60
X 170804P00028500 P 08/04/17 28.5 4.90 5.05
X 170804P00029000 P 08/04/17 29.0 5.35 5.60
X 170804P00029500 P 08/04/17 29.5 5.85 6.00
X 170804P00030000 P 08/04/17 30.0 6.30 6.50
X 170804P00031000 P 08/04/17 31.0 7.30 7.50
X 170804P00031500 P 08/04/17 31.5 7.75 8.00
X 170804P00032000 P 08/04/17 32.0 8.25 8.45
X 170811C00015000 C 08/11/17 15.0 8.60 9.00
X 170811C00015500 C 08/11/17 15.5 8.05 9.45
X 170811C00016000 C 08/11/17 16.0 7.60 8.05
X 170811C00016500 C 08/11/17 16.5 7.10 8.15
X 170811C00017000 C 08/11/17 17.0 6.55 8.45
X 170811C00017500 C 08/11/17 17.5 6.10 7.00
X 170811C00018000 C 08/11/17 18.0 5.65 6.15
X 170811C00018500 C 08/11/17 18.5 5.15 6.20
X 170811C00019000 C 08/11/17 19.0 4.70 5.10
X 170811C00019500 C 08/11/17 19.5 4.25 4.60
X 170811C00020000 C 08/11/17 20.0 3.80 4.15
X 170811C00020500 C 08/11/17 20.5 3.40 3.70
X 170811C00021000 C 08/11/17 21.0 2.98 3.30
X 170811C00021500 C 08/11/17 21.5 2.58 2.94
X 170811C00022000 C 08/11/17 22.0 2.33 2.52
X 170811C00022500 C 08/11/17 22.5 2.01 2.18
X 170811C00023000 C 08/11/17 23.0 1.70 1.87
X 170811C00023500 C 08/11/17 23.5 1.48 1.62
X 170811C00024000 C 08/11/17 24.0 1.19 1.37
X 170811C00024500 C 08/11/17 24.5 1.01 1.17
X 170811C00025000 C 08/11/17 25.0 0.82 0.99
X 170811C00025500 C 08/11/17 25.5 0.67 0.80
X 170811C00026000 C 08/11/17 26.0 0.61 0.73
X 170811C00026500 C 08/11/17 26.5 0.44 0.60
X 170811C00027000 C 08/11/17 27.0 0.35 0.52
X 170811C00027500 C 08/11/17 27.5 0.34 0.38
X 170811C00028000 C 08/11/17 28.0 0.28 0.37
X 170811C00028500 C 08/11/17 28.5 0.23 0.32
X 170811C00029000 C 08/11/17 29.0 0.15 0.28
X 170811C00029500 C 08/11/17 29.5 0.11 0.26
X 170811C00030000 C 08/11/17 30.0 0.13 0.18
X 170811C00031000 C 08/11/17 31.0 0.10 0.14
X 170811C00031500 C 08/11/17 31.5 0.08 0.12
X 170811P00015000 P 08/11/17 15.0 0.00 0.03
X 170811P00015500 P 08/11/17 15.5 0.00 0.04
X 170811P00016000 P 08/11/17 16.0 0.00 0.05
X 170811P00016500 P 08/11/17 16.5 0.02 0.06
X 170811P00017000 P 08/11/17 17.0 0.02 0.07
X 170811P00017500 P 08/11/17 17.5 0.05 0.08
X 170811P00018000 P 08/11/17 18.0 0.06 0.09
X 170811P00018500 P 08/11/17 18.5 0.05 0.14
X 170811P00019000 P 08/11/17 19.0 0.12 0.17
X 170811P00019500 P 08/11/17 19.5 0.19 0.22
X 170811P00020000 P 08/11/17 20.0 0.23 0.27
X 170811P00020500 P 08/11/17 20.5 0.32 0.37
X 170811P00021000 P 08/11/17 21.0 0.38 0.53
X 170811P00021500 P 08/11/17 21.5 0.50 0.60
X 170811P00022000 P 08/11/17 22.0 0.68 0.82
X 170811P00022500 P 08/11/17 22.5 0.83 1.00
X 170811P00023000 P 08/11/17 23.0 1.04 1.16
X 170811P00023500 P 08/11/17 23.5 1.29 1.43
X 170811P00024000 P 08/11/17 24.0 1.57 1.70
X 170811P00024500 P 08/11/17 24.5 1.85 1.97
X 170811P00025000 P 08/11/17 25.0 2.18 2.38
X 170811P00025500 P 08/11/17 25.5 2.51 2.73
X 170811P00026000 P 08/11/17 26.0 2.88 3.05
X 170811P00026500 P 08/11/17 26.5 3.25 3.50
X 170811P00027000 P 08/11/17 27.0 3.60 3.85
X 170811P00027500 P 08/11/17 27.5 4.15 4.30
X 170811P00028000 P 08/11/17 28.0 4.50 4.80
X 170811P00028500 P 08/11/17 28.5 4.95 5.30
X 170811P00029000 P 08/11/17 29.0 5.40 5.75
X 170811P00029500 P 08/11/17 29.5 5.85 6.20
X 170811P00030000 P 08/11/17 30.0 6.35 6.70
X 170811P00031000 P 08/11/17 31.0 7.30 7.65
X 170811P00031500 P 08/11/17 31.5 7.80 8.10
X 170818C00010000 C 08/18/17 10.0 13.45 14.10
X 170818C00011000 C 08/18/17 11.0 12.45 12.90
X 170818C00012000 C 08/18/17 12.0 11.55 12.10
X 170818C00013000 C 08/18/17 13.0 10.60 10.90
X 170818C00014000 C 08/18/17 14.0 9.55 9.85
X 170818C00015000 C 08/18/17 15.0 8.60 8.85
X 170818C00016000 C 08/18/17 16.0 7.60 7.80
X 170818C00017000 C 08/18/17 17.0 6.65 6.85
X 170818C00018000 C 08/18/17 18.0 5.70 5.85
X 170818C00019000 C 08/18/17 19.0 4.80 4.95
X 170818C00020000 C 08/18/17 20.0 3.90 4.05
X 170818C00021000 C 08/18/17 21.0 3.15 3.30
X 170818C00022000 C 08/18/17 22.0 2.47 2.57
X 170818C00023000 C 08/18/17 23.0 1.88 1.97
X 170818C00024000 C 08/18/17 24.0 1.41 1.49
X 170818C00025000 C 08/18/17 25.0 1.02 1.08
X 170818C00026000 C 08/18/17 26.0 0.72 0.78
X 170818C00027000 C 08/18/17 27.0 0.51 0.58
X 170818C00028000 C 08/18/17 28.0 0.36 0.41
X 170818C00029000 C 08/18/17 29.0 0.25 0.29
X 170818C00030000 C 08/18/17 30.0 0.18 0.23
X 170818C00031000 C 08/18/17 31.0 0.13 0.16
X 170818C00032000 C 08/18/17 32.0 0.10 0.13
X 170818C00033000 C 08/18/17 33.0 0.07 0.10
X 170818P00010000 P 08/18/17 10.0 0.00 0.02
X 170818P00011000 P 08/18/17 11.0 0.00 0.02
X 170818P00012000 P 08/18/17 12.0 0.00 0.02
X 170818P00013000 P 08/18/17 13.0 0.00 0.01
X 170818P00014000 P 08/18/17 14.0 0.00 0.03
X 170818P00015000 P 08/18/17 15.0 0.00 0.04
X 170818P00016000 P 08/18/17 16.0 0.02 0.05
X 170818P00017000 P 08/18/17 17.0 0.05 0.09
X 170818P00018000 P 08/18/17 18.0 0.10 0.13
X 170818P00019000 P 08/18/17 19.0 0.19 0.22
X 170818P00020000 P 08/18/17 20.0 0.33 0.37
X 170818P00021000 P 08/18/17 21.0 0.54 0.59
X 170818P00022000 P 08/18/17 22.0 0.84 0.90
X 170818P00023000 P 08/18/17 23.0 1.24 1.32
X 170818P00024000 P 08/18/17 24.0 1.75 1.81
X 170818P00025000 P 08/18/17 25.0 2.37 2.43
X 170818P00026000 P 08/18/17 26.0 3.05 3.15
X 170818P00027000 P 08/18/17 27.0 3.80 3.95
X 170818P00028000 P 08/18/17 28.0 4.65 4.80
X 170818P00029000 P 08/18/17 29.0 5.50 5.70
X 170818P00030000 P 08/18/17 30.0 6.45 6.60
X 170818P00031000 P 08/18/17 31.0 7.40 7.55
X 170818P00032000 P 08/18/17 32.0 8.35 8.55
X 170818P00033000 P 08/18/17 33.0 9.35 9.50
X 170825C00015000 C 08/25/17 15.0 8.60 8.85
X 170825C00015500 C 08/25/17 15.5 8.10 8.50
X 170825C00016000 C 08/25/17 16.0 7.60 7.95
X 170825C00016500 C 08/25/17 16.5 7.10 8.45
X 170825C00017000 C 08/25/17 17.0 6.60 7.10
X 170825C00017500 C 08/25/17 17.5 6.15 6.35
X 170825C00018000 C 08/25/17 18.0 5.70 5.90
X 170825C00018500 C 08/25/17 18.5 5.10 5.50
X 170825C00019000 C 08/25/17 19.0 4.80 5.10
X 170825C00019500 C 08/25/17 19.5 4.40 4.65
X 170825C00020000 C 08/25/17 20.0 4.00 4.20
X 170825C00020500 C 08/25/17 20.5 3.55 3.75
X 170825C00021000 C 08/25/17 21.0 3.20 3.35
X 170825C00021500 C 08/25/17 21.5 2.88 3.05
X 170825C00022000 C 08/25/17 22.0 2.51 2.71
X 170825C00022500 C 08/25/17 22.5 2.24 2.47
X 170825C00023000 C 08/25/17 23.0 1.96 2.10
X 170825C00023500 C 08/25/17 23.5 1.71 1.83
X 170825C00024000 C 08/25/17 24.0 1.48 1.60
X 170825C00024500 C 08/25/17 24.5 1.26 1.41
X 170825C00025000 C 08/25/17 25.0 1.09 1.20
X 170825C00025500 C 08/25/17 25.5 0.91 1.05
X 170825C00026000 C 08/25/17 26.0 0.79 0.89
X 170825C00026500 C 08/25/17 26.5 0.67 0.77
X 170825C00027000 C 08/25/17 27.0 0.58 0.67
X 170825C00027500 C 08/25/17 27.5 0.48 0.60
X 170825C00028000 C 08/25/17 28.0 0.37 0.55
X 170825C00028500 C 08/25/17 28.5 0.34 0.51
X 170825C00029000 C 08/25/17 29.0 0.28 0.44
X 170825C00029500 C 08/25/17 29.5 0.24 0.39
X 170825C00030000 C 08/25/17 30.0 0.21 0.35
X 170825C00031000 C 08/25/17 31.0 0.15 0.23
X 170825C00031500 C 08/25/17 31.5 0.13 0.21
X 170825P00015000 P 08/25/17 15.0 0.00 0.06
X 170825P00015500 P 08/25/17 15.5 0.00 0.07
X 170825P00016000 P 08/25/17 16.0 0.01 0.08
X 170825P00016500 P 08/25/17 16.5 0.04 0.10
X 170825P00017000 P 08/25/17 17.0 0.06 0.14
X 170825P00017500 P 08/25/17 17.5 0.08 0.16
X 170825P00018000 P 08/25/17 18.0 0.12 0.21
X 170825P00018500 P 08/25/17 18.5 0.16 0.26
X 170825P00019000 P 08/25/17 19.0 0.22 0.31
X 170825P00019500 P 08/25/17 19.5 0.29 0.39
X 170825P00020000 P 08/25/17 20.0 0.38 0.47
X 170825P00020500 P 08/25/17 20.5 0.46 0.60
X 170825P00021000 P 08/25/17 21.0 0.59 0.72
X 170825P00021500 P 08/25/17 21.5 0.74 0.88
X 170825P00022000 P 08/25/17 22.0 0.92 1.05
X 170825P00022500 P 08/25/17 22.5 1.11 1.23
X 170825P00023000 P 08/25/17 23.0 1.31 1.46
X 170825P00023500 P 08/25/17 23.5 1.55 1.71
X 170825P00024000 P 08/25/17 24.0 1.82 1.98
X 170825P00024500 P 08/25/17 24.5 2.11 2.28
X 170825P00025000 P 08/25/17 25.0 2.43 2.62
X 170825P00025500 P 08/25/17 25.5 2.76 2.92
X 170825P00026000 P 08/25/17 26.0 3.10 3.30
X 170825P00026500 P 08/25/17 26.5 3.50 3.70
X 170825P00027000 P 08/25/17 27.0 3.90 4.10
X 170825P00027500 P 08/25/17 27.5 4.25 4.50
X 170825P00028000 P 08/25/17 28.0 4.70 4.90
X 170825P00028500 P 08/25/17 28.5 5.10 5.35
X 170825P00029000 P 08/25/17 29.0 5.55 5.80
X 170825P00029500 P 08/25/17 29.5 6.00 6.25
X 170825P00030000 P 08/25/17 30.0 6.50 6.70
X 170825P00031000 P 08/25/17 31.0 7.40 7.65
X 170825P00031500 P 08/25/17 31.5 7.90 8.10
X 170901C00015000 C 09/01/17 15.0 8.60 8.90
X 170901C00016000 C 09/01/17 16.0 7.60 8.25
X 170901C00016500 C 09/01/17 16.5 7.10 7.70
X 170901C00017000 C 09/01/17 17.0 6.65 6.95
X 170901C00017500 C 09/01/17 17.5 6.20 6.55
X 170901C00018000 C 09/01/17 18.0 5.75 5.95
X 170901C00018500 C 09/01/17 18.5 5.30 5.55
X 170901C00019000 C 09/01/17 19.0 4.85 5.05
X 170901C00019500 C 09/01/17 19.5 4.45 4.65
X 170901C00020000 C 09/01/17 20.0 4.05 4.25
X 170901C00020500 C 09/01/17 20.5 3.65 3.85
X 170901C00021000 C 09/01/17 21.0 3.30 3.45
X 170901C00021500 C 09/01/17 21.5 2.98 3.15
X 170901C00022000 C 09/01/17 22.0 2.64 2.80
X 170901C00022500 C 09/01/17 22.5 2.35 2.50
X 170901C00023000 C 09/01/17 23.0 2.07 2.27
X 170901C00023500 C 09/01/17 23.5 1.82 1.98
X 170901C00024000 C 09/01/17 24.0 1.60 1.75
X 170901C00024500 C 09/01/17 24.5 1.39 1.52
X 170901C00025000 C 09/01/17 25.0 1.21 1.40
X 170901C00025500 C 09/01/17 25.5 1.03 1.20
X 170901C00026000 C 09/01/17 26.0 0.90 1.04
X 170901C00026500 C 09/01/17 26.5 0.77 0.89
X 170901C00027000 C 09/01/17 27.0 0.66 0.76
X 170901C00027500 C 09/01/17 27.5 0.57 0.65
X 170901C00028000 C 09/01/17 28.0 0.49 0.59
X 170901C00028500 C 09/01/17 28.5 0.42 0.51
X 170901C00029000 C 09/01/17 29.0 0.36 0.45
X 170901C00029500 C 09/01/17 29.5 0.29 0.40
X 170901C00030000 C 09/01/17 30.0 0.26 0.34
X 170901C00031000 C 09/01/17 31.0 0.19 0.27
X 170901C00031500 C 09/01/17 31.5 0.17 0.25
X 170901P00015000 P 09/01/17 15.0 0.02 0.07
X 170901P00016000 P 09/01/17 16.0 0.03 0.10
X 170901P00016500 P 09/01/17 16.5 0.06 0.14
X 170901P00017000 P 09/01/17 17.0 0.09 0.15
X 170901P00017500 P 09/01/17 17.5 0.12 0.17
X 170901P00018000 P 09/01/17 18.0 0.16 0.21
X 170901P00018500 P 09/01/17 18.5 0.21 0.32
X 170901P00019000 P 09/01/17 19.0 0.27 0.34
X 170901P00019500 P 09/01/17 19.5 0.35 0.43
X 170901P00020000 P 09/01/17 20.0 0.43 0.52
X 170901P00020500 P 09/01/17 20.5 0.55 0.63
X 170901P00021000 P 09/01/17 21.0 0.68 0.77
X 170901P00021500 P 09/01/17 21.5 0.82 0.93
X 170901P00022000 P 09/01/17 22.0 0.99 1.11
X 170901P00022500 P 09/01/17 22.5 1.20 1.31
X 170901P00023000 P 09/01/17 23.0 1.42 1.54
X 170901P00023500 P 09/01/17 23.5 1.67 1.79
X 170901P00024000 P 09/01/17 24.0 1.93 2.06
X 170901P00024500 P 09/01/17 24.5 2.22 2.35
X 170901P00025000 P 09/01/17 25.0 2.54 2.66
X 170901P00025500 P 09/01/17 25.5 2.85 2.99
X 170901P00026000 P 09/01/17 26.0 3.20 3.35
X 170901P00026500 P 09/01/17 26.5 3.55 3.75
X 170901P00027000 P 09/01/17 27.0 3.95 4.15
X 170901P00027500 P 09/01/17 27.5 4.35 4.55
X 170901P00028000 P 09/01/17 28.0 4.75 4.95
X 170901P00028500 P 09/01/17 28.5 5.20 5.40
X 170901P00029000 P 09/01/17 29.0 5.65 5.80
X 170901P00029500 P 09/01/17 29.5 6.05 6.30
X 170901P00030000 P 09/01/17 30.0 6.55 6.75
X 170901P00031000 P 09/01/17 31.0 7.45 7.65
X 170901P00031500 P 09/01/17 31.5 7.90 8.15
X 170915C00012000 C 09/15/17 12.0 11.60 11.95
X 170915C00013000 C 09/15/17 13.0 10.60 10.85
X 170915C00014000 C 09/15/17 14.0 9.60 10.00
X 170915C00015000 C 09/15/17 15.0 8.65 8.85
X 170915C00016000 C 09/15/17 16.0 7.65 7.90
X 170915C00017000 C 09/15/17 17.0 6.75 6.90
X 170915C00018000 C 09/15/17 18.0 5.85 6.00
X 170915C00019000 C 09/15/17 19.0 5.00 5.15
X 170915C00020000 C 09/15/17 20.0 4.25 4.35
X 170915C00021000 C 09/15/17 21.0 3.50 3.60
X 170915C00022000 C 09/15/17 22.0 2.85 2.98
X 170915C00023000 C 09/15/17 23.0 2.26 2.43
X 170915C00024000 C 09/15/17 24.0 1.86 1.95
X 170915C00025000 C 09/15/17 25.0 1.46 1.55
X 170915C00026000 C 09/15/17 26.0 1.07 1.18
X 170915C00027000 C 09/15/17 27.0 0.83 0.99
X 170915C00028000 C 09/15/17 28.0 0.67 0.71
X 170915C00029000 C 09/15/17 29.0 0.51 0.59
X 170915C00030000 C 09/15/17 30.0 0.39 0.48
X 170915C00031000 C 09/15/17 31.0 0.30 0.38
X 170915C00032000 C 09/15/17 32.0 0.20 0.26
X 170915C00033000 C 09/15/17 33.0 0.18 0.25
X 170915C00034000 C 09/15/17 34.0 0.13 0.17
X 170915C00035000 C 09/15/17 35.0 0.11 0.14
X 170915P00012000 P 09/15/17 12.0 0.00 0.03
X 170915P00013000 P 09/15/17 13.0 0.00 0.04
X 170915P00014000 P 09/15/17 14.0 0.03 0.06
X 170915P00015000 P 09/15/17 15.0 0.05 0.10
X 170915P00016000 P 09/15/17 16.0 0.07 0.13
X 170915P00017000 P 09/15/17 17.0 0.16 0.18
X 170915P00018000 P 09/15/17 18.0 0.25 0.28
X 170915P00019000 P 09/15/17 19.0 0.39 0.43
X 170915P00020000 P 09/15/17 20.0 0.60 0.63
X 170915P00021000 P 09/15/17 21.0 0.87 0.94
X 170915P00022000 P 09/15/17 22.0 1.19 1.27
X 170915P00023000 P 09/15/17 23.0 1.66 1.72
X 170915P00024000 P 09/15/17 24.0 2.18 2.24
X 170915P00025000 P 09/15/17 25.0 2.78 2.84
X 170915P00026000 P 09/15/17 26.0 3.45 3.55
X 170915P00027000 P 09/15/17 27.0 4.15 4.30
X 170915P00028000 P 09/15/17 28.0 4.95 5.05
X 170915P00029000 P 09/15/17 29.0 5.75 5.90
X 170915P00030000 P 09/15/17 30.0 6.60 6.80
X 170915P00031000 P 09/15/17 31.0 7.50 7.70
X 170915P00032000 P 09/15/17 32.0 8.50 8.65
X 170915P00033000 P 09/15/17 33.0 9.40 9.60
X 170915P00034000 P 09/15/17 34.0 10.35 10.55
X 170915P00035000 P 09/15/17 35.0 11.40 11.50
X 171020C00010000 C 10/20/17 10.0 13.60 13.75
X 171020C00011000 C 10/20/17 11.0 12.60 12.75
X 171020C00012000 C 10/20/17 12.0 11.60 11.95
X 171020C00013000 C 10/20/17 13.0 10.65 10.85
X 171020C00014000 C 10/20/17 14.0 9.65 9.90
X 171020C00015000 C 10/20/17 15.0 8.70 8.90
X 171020C00016000 C 10/20/17 16.0 7.80 8.05
X 171020C00017000 C 10/20/17 17.0 6.90 7.20
X 171020C00018000 C 10/20/17 18.0 6.10 6.25
X 171020C00019000 C 10/20/17 19.0 5.30 5.45
X 171020C00020000 C 10/20/17 20.0 4.60 4.70
X 171020C00021000 C 10/20/17 21.0 3.90 4.10
X 171020C00022000 C 10/20/17 22.0 3.30 3.45
X 171020C00023000 C 10/20/17 23.0 2.71 2.84
X 171020C00024000 C 10/20/17 24.0 2.25 2.45
X 171020C00025000 C 10/20/17 25.0 1.90 2.00
X 171020C00026000 C 10/20/17 26.0 1.53 1.72
X 171020C00027000 C 10/20/17 27.0 1.29 1.34
X 171020C00028000 C 10/20/17 28.0 1.03 1.15
X 171020C00029000 C 10/20/17 29.0 0.83 0.89
X 171020C00030000 C 10/20/17 30.0 0.68 0.73
X 171020C00031000 C 10/20/17 31.0 0.52 0.66
X 171020C00032000 C 10/20/17 32.0 0.39 0.55
X 171020C00033000 C 10/20/17 33.0 0.37 0.44
X 171020C00034000 C 10/20/17 34.0 0.30 0.34
X 171020C00035000 C 10/20/17 35.0 0.24 0.35
X 171020C00036000 C 10/20/17 36.0 0.19 0.28
X 171020C00037000 C 10/20/17 37.0 0.16 0.24
X 171020C00038000 C 10/20/17 38.0 0.13 0.18
X 171020C00039000 C 10/20/17 39.0 0.11 0.15
X 171020C00040000 C 10/20/17 40.0 0.09 0.15
X 171020C00041000 C 10/20/17 41.0 0.06 0.16
X 171020C00042000 C 10/20/17 42.0 0.05 0.13
X 171020C00043000 C 10/20/17 43.0 0.03 0.12
X 171020C00044000 C 10/20/17 44.0 0.03 0.10
X 171020C00045000 C 10/20/17 45.0 0.02 0.09
X 171020C00046000 C 10/20/17 46.0 0.03 0.08
X 171020C00047000 C 10/20/17 47.0 0.03 0.06
X 171020C00048000 C 10/20/17 48.0 0.02 0.06
X 171020C00049000 C 10/20/17 49.0 0.00 0.07
X 171020C00050000 C 10/20/17 50.0 0.00 0.06
X 171020C00055000 C 10/20/17 55.0 0.00 0.04
X 171020P00010000 P 10/20/17 10.0 0.00 0.03
X 171020P00011000 P 10/20/17 11.0 0.00 0.04
X 171020P00012000 P 10/20/17 12.0 0.00 0.05
X 171020P00013000 P 10/20/17 13.0 0.05 0.09
X 171020P00014000 P 10/20/17 14.0 0.08 0.11
X 171020P00015000 P 10/20/17 15.0 0.13 0.16
X 171020P00016000 P 10/20/17 16.0 0.19 0.27
X 171020P00017000 P 10/20/17 17.0 0.31 0.40
X 171020P00018000 P 10/20/17 18.0 0.46 0.50
X 171020P00019000 P 10/20/17 19.0 0.66 0.70
X 171020P00020000 P 10/20/17 20.0 0.92 0.99
X 171020P00021000 P 10/20/17 21.0 1.23 1.36
X 171020P00022000 P 10/20/17 22.0 1.61 1.70
X 171020P00023000 P 10/20/17 23.0 2.03 2.15
X 171020P00024000 P 10/20/17 24.0 2.60 2.68
X 171020P00025000 P 10/20/17 25.0 3.20 3.30
X 171020P00026000 P 10/20/17 26.0 3.85 3.95
X 171020P00027000 P 10/20/17 27.0 4.55 4.65
X 171020P00028000 P 10/20/17 28.0 5.30 5.40
X 171020P00029000 P 10/20/17 29.0 6.00 6.20
X 171020P00030000 P 10/20/17 30.0 6.85 7.05
X 171020P00031000 P 10/20/17 31.0 7.80 7.95
X 171020P00032000 P 10/20/17 32.0 8.60 8.85
X 171020P00033000 P 10/20/17 33.0 9.60 9.75
X 171020P00034000 P 10/20/17 34.0 10.50 10.70
X 171020P00035000 P 10/20/17 35.0 11.45 11.65
X 171020P00036000 P 10/20/17 36.0 12.40 12.60
X 171020P00037000 P 10/20/17 37.0 13.35 13.55
X 171020P00038000 P 10/20/17 38.0 14.35 14.55
X 171020P00039000 P 10/20/17 39.0 15.35 15.50
X 171020P00040000 P 10/20/17 40.0 16.30 16.50
X 171020P00041000 P 10/20/17 41.0 17.25 17.45
X 171020P00042000 P 10/20/17 42.0 18.25 18.45
X 171020P00043000 P 10/20/17 43.0 19.25 19.45
X 171020P00044000 P 10/20/17 44.0 20.25 20.45
X 171020P00045000 P 10/20/17 45.0 21.25 21.45
X 171020P00046000 P 10/20/17 46.0 22.30 22.45
X 171020P00047000 P 10/20/17 47.0 23.20 23.60
X 171020P00048000 P 10/20/17 48.0 24.25 24.45
X 171020P00049000 P 10/20/17 49.0 25.05 25.45
X 171020P00050000 P 10/20/17 50.0 26.00 26.50
X 171020P00055000 P 10/20/17 55.0 31.00 31.45
X 180119C00001000 C 01/19/18 1.0 21.50 24.35
X 180119C00002000 C 01/19/18 2.0 21.35 22.20
X 180119C00003000 C 01/19/18 3.0 20.30 21.65
X 180119C00004000 C 01/19/18 4.0 19.05 20.55
X 180119C00005000 C 01/19/18 5.0 18.40 19.55
X 180119C00008000 C 01/19/18 8.0 15.25 16.00
X 180119C00009000 C 01/19/18 9.0 14.55 15.00
X 180119C00010000 C 01/19/18 10.0 13.60 13.85
X 180119C00011000 C 01/19/18 11.0 12.55 12.95
X 180119C00012000 C 01/19/18 12.0 11.60 11.95
X 180119C00013000 C 01/19/18 13.0 10.65 11.05
X 180119C00014000 C 01/19/18 14.0 9.80 10.15
X 180119C00015000 C 01/19/18 15.0 9.00 9.35
X 180119C00016000 C 01/19/18 16.0 8.20 8.35
X 180119C00017000 C 01/19/18 17.0 7.45 7.70
X 180119C00018000 C 01/19/18 18.0 6.70 6.90
X 180119C00019000 C 01/19/18 19.0 6.00 6.10
X 180119C00020000 C 01/19/18 20.0 5.35 5.45
X 180119C00021000 C 01/19/18 21.0 4.75 4.85
X 180119C00022000 C 01/19/18 22.0 4.20 4.30
X 180119C00023000 C 01/19/18 23.0 3.70 3.80
X 180119C00024000 C 01/19/18 24.0 3.25 3.35
X 180119C00025000 C 01/19/18 25.0 2.74 2.95
X 180119C00026000 C 01/19/18 26.0 2.48 2.61
X 180119C00027000 C 01/19/18 27.0 2.06 2.28
X 180119C00028000 C 01/19/18 28.0 1.86 2.00
X 180119C00029000 C 01/19/18 29.0 1.58 1.70
X 180119C00030000 C 01/19/18 30.0 1.41 1.49
X 180119C00031000 C 01/19/18 31.0 1.21 1.30
X 180119C00032000 C 01/19/18 32.0 1.01 1.11
X 180119C00033000 C 01/19/18 33.0 0.91 1.01
X 180119C00034000 C 01/19/18 34.0 0.76 0.89
X 180119C00035000 C 01/19/18 35.0 0.69 0.72
X 180119C00036000 C 01/19/18 36.0 0.58 0.71
X 180119C00037000 C 01/19/18 37.0 0.50 0.56
X 180119C00038000 C 01/19/18 38.0 0.41 0.53
X 180119C00039000 C 01/19/18 39.0 0.38 0.41
X 180119C00040000 C 01/19/18 40.0 0.33 0.37
X 180119C00041000 C 01/19/18 41.0 0.27 0.37
X 180119C00042000 C 01/19/18 42.0 0.23 0.33
X 180119C00043000 C 01/19/18 43.0 0.21 0.29
X 180119C00044000 C 01/19/18 44.0 0.16 0.26
X 180119C00045000 C 01/19/18 45.0 0.16 0.23
X 180119C00046000 C 01/19/18 46.0 0.14 0.19
X 180119C00050000 C 01/19/18 50.0 0.10 0.13
X 180119C00055000 C 01/19/18 55.0 0.05 0.09
X 180119C00060000 C 01/19/18 60.0 0.03 0.06
X 180119P00001000 P 01/19/18 1.0 0.00 0.02
X 180119P00002000 P 01/19/18 2.0 0.00 0.02
X 180119P00003000 P 01/19/18 3.0 0.00 0.02
X 180119P00004000 P 01/19/18 4.0 0.00 0.02
X 180119P00005000 P 01/19/18 5.0 0.00 0.02
X 180119P00008000 P 01/19/18 8.0 0.01 0.05
X 180119P00009000 P 01/19/18 9.0 0.02 0.07
X 180119P00010000 P 01/19/18 10.0 0.06 0.10
X 180119P00011000 P 01/19/18 11.0 0.09 0.13
X 180119P00012000 P 01/19/18 12.0 0.12 0.19
X 180119P00013000 P 01/19/18 13.0 0.21 0.27
X 180119P00014000 P 01/19/18 14.0 0.29 0.33
X 180119P00015000 P 01/19/18 15.0 0.41 0.48
X 180119P00016000 P 01/19/18 16.0 0.58 0.63
X 180119P00017000 P 01/19/18 17.0 0.75 0.84
X 180119P00018000 P 01/19/18 18.0 0.99 1.12
X 180119P00019000 P 01/19/18 19.0 1.31 1.41
X 180119P00020000 P 01/19/18 20.0 1.65 1.76
X 180119P00021000 P 01/19/18 21.0 2.04 2.12
X 180119P00022000 P 01/19/18 22.0 2.49 2.62
X 180119P00023000 P 01/19/18 23.0 2.96 3.05
X 180119P00024000 P 01/19/18 24.0 3.50 3.60
X 180119P00025000 P 01/19/18 25.0 4.10 4.20
X 180119P00026000 P 01/19/18 26.0 4.70 4.90
X 180119P00027000 P 01/19/18 27.0 5.40 5.50
X 180119P00028000 P 01/19/18 28.0 6.10 6.20
X 180119P00029000 P 01/19/18 29.0 6.85 6.95
X 180119P00030000 P 01/19/18 30.0 7.60 7.75
X 180119P00031000 P 01/19/18 31.0 8.40 8.55
X 180119P00032000 P 01/19/18 32.0 9.15 9.35
X 180119P00033000 P 01/19/18 33.0 10.05 10.25
X 180119P00034000 P 01/19/18 34.0 10.90 11.10
X 180119P00035000 P 01/19/18 35.0 11.85 12.00
X 180119P00036000 P 01/19/18 36.0 12.75 12.90
X 180119P00037000 P 01/19/18 37.0 13.65 13.85
X 180119P00038000 P 01/19/18 38.0 14.50 14.75
X 180119P00039000 P 01/19/18 39.0 15.50 15.80
X 180119P00040000 P 01/19/18 40.0 16.35 16.70
X 180119P00041000 P 01/19/18 41.0 17.40 17.65
X 180119P00042000 P 01/19/18 42.0 18.35 18.60
X 180119P00043000 P 01/19/18 43.0 19.35 19.60
X 180119P00044000 P 01/19/18 44.0 20.25 20.55
X 180119P00045000 P 01/19/18 45.0 21.30 21.55
X 180119P00046000 P 01/19/18 46.0 22.20 22.60
X 180119P00050000 P 01/19/18 50.0 26.15 26.50
X 180119P00055000 P 01/19/18 55.0 31.05 31.70
X 180119P00060000 P 01/19/18 60.0 36.10 36.55
X 180615C00008000 C 06/15/18 8.0 15.35 16.70
X 180615C00010000 C 06/15/18 10.0 13.45 14.70
X 180615C00013000 C 06/15/18 13.0 10.95 11.60
X 180615C00015000 C 06/15/18 15.0 9.45 10.00
X 180615C00018000 C 06/15/18 18.0 7.30 7.90
X 180615C00020000 C 06/15/18 20.0 6.25 6.55
X 180615C00022000 C 06/15/18 22.0 5.10 5.40
X 180615C00025000 C 06/15/18 25.0 3.85 4.15
X 180615C00027000 C 06/15/18 27.0 3.15 3.45
X 180615C00030000 C 06/15/18 30.0 2.32 2.56
X 180615C00035000 C 06/15/18 35.0 1.41 1.65
X 180615P00008000 P 06/15/18 8.0 0.05 0.13
X 180615P00010000 P 06/15/18 10.0 0.16 0.25
X 180615P00013000 P 06/15/18 13.0 0.49 0.61
X 180615P00015000 P 06/15/18 15.0 0.85 0.95
X 180615P00018000 P 06/15/18 18.0 1.70 1.86
X 180615P00020000 P 06/15/18 20.0 2.42 2.63
X 180615P00022000 P 06/15/18 22.0 3.30 3.55
X 180615P00025000 P 06/15/18 25.0 5.00 5.25
X 180615P00027000 P 06/15/18 27.0 6.25 6.55
X 180615P00030000 P 06/15/18 30.0 8.35 8.65
X 180615P00035000 P 06/15/18 35.0 12.35 12.70
X 190118C00003000 C 01/18/19 3.0 18.60 23.10
X 190118C00005000 C 01/18/19 5.0 17.00 21.05
X 190118C00008000 C 01/18/19 8.0 14.60 16.80
X 190118C00010000 C 01/18/19 10.0 13.85 14.65
X 190118C00013000 C 01/18/19 13.0 11.50 12.20
X 190118C00015000 C 01/18/19 15.0 10.05 11.20
X 190118C00017000 C 01/18/19 17.0 8.75 9.45
X 190118C00020000 C 01/18/19 20.0 7.10 7.75
X 190118C00022000 C 01/18/19 22.0 6.20 6.55
X 190118C00025000 C 01/18/19 25.0 5.05 5.25
X 190118C00027000 C 01/18/19 27.0 4.25 4.55
X 190118C00030000 C 01/18/19 30.0 3.50 3.65
X 190118C00035000 C 01/18/19 35.0 2.36 2.49
X 190118C00040000 C 01/18/19 40.0 1.58 1.71
X 190118C00045000 C 01/18/19 45.0 1.08 1.29
X 190118C00050000 C 01/18/19 50.0 0.72 0.95
X 190118C00055000 C 01/18/19 55.0 0.51 0.71
X 190118C00060000 C 01/18/19 60.0 0.30 0.57
X 190118P00003000 P 01/18/19 3.0 0.01 0.05
X 190118P00005000 P 01/18/19 5.0 0.00 0.10
X 190118P00008000 P 01/18/19 8.0 0.11 0.25
X 190118P00010000 P 01/18/19 10.0 0.36 0.45
X 190118P00013000 P 01/18/19 13.0 0.93 1.05
X 190118P00015000 P 01/18/19 15.0 1.45 1.65
X 190118P00017000 P 01/18/19 17.0 2.11 2.20
X 190118P00020000 P 01/18/19 20.0 3.30 3.55
X 190118P00022000 P 01/18/19 22.0 4.30 4.40
X 190118P00025000 P 01/18/19 25.0 5.95 6.25
X 190118P00027000 P 01/18/19 27.0 7.20 7.55
X 190118P00030000 P 01/18/19 30.0 9.30 9.70
X 190118P00035000 P 01/18/19 35.0 13.05 13.45
X 190118P00040000 P 01/18/19 40.0 17.00 17.85
X 190118P00045000 P 01/18/19 45.0 21.70 22.35
X 190118P00050000 P 01/18/19 50.0 26.40 27.05
X 190118P00055000 P 01/18/19 55.0 30.45 32.15
X 190118P00060000 P 01/18/19 60.0 35.55 36.75

OPRA data is delayed 15 minutes.