Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-15)Premium Content

Salesforce Com Inc (CRM)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRM 160506C00047000 C 05/06/16 47.0 28.25 31.65
CRM 160506C00048000 C 05/06/16 48.0 27.25 29.90
CRM 160506C00049000 C 05/06/16 49.0 26.25 28.90
CRM 160506C00050000 C 05/06/16 50.0 25.25 28.30
CRM 160506C00055000 C 05/06/16 55.0 20.10 23.70
CRM 160506C00060000 C 05/06/16 60.0 15.20 18.25
CRM 160506C00063000 C 05/06/16 63.0 12.05 15.95
CRM 160506C00063500 C 05/06/16 63.5 11.60 15.35
CRM 160506C00064000 C 05/06/16 64.0 11.30 14.75
CRM 160506C00064500 C 05/06/16 64.5 10.80 13.65
CRM 160506C00065000 C 05/06/16 65.0 10.50 13.25
CRM 160506C00065500 C 05/06/16 65.5 10.20 12.15
CRM 160506C00066000 C 05/06/16 66.0 9.45 12.50
CRM 160506C00066500 C 05/06/16 66.5 8.55 12.00
CRM 160506C00067000 C 05/06/16 67.0 8.55 11.20
CRM 160506C00067500 C 05/06/16 67.5 8.10 10.35
CRM 160506C00068000 C 05/06/16 68.0 7.60 9.65
CRM 160506C00068500 C 05/06/16 68.5 7.15 9.20
CRM 160506C00069000 C 05/06/16 69.0 6.60 8.60
CRM 160506C00069500 C 05/06/16 69.5 6.10 8.10
CRM 160506C00070000 C 05/06/16 70.0 5.60 7.65
CRM 160506C00070500 C 05/06/16 70.5 5.10 7.15
CRM 160506C00071000 C 05/06/16 71.0 4.65 6.65
CRM 160506C00071500 C 05/06/16 71.5 4.30 6.20
CRM 160506C00072000 C 05/06/16 72.0 3.90 5.65
CRM 160506C00072500 C 05/06/16 72.5 3.85 5.15
CRM 160506C00073000 C 05/06/16 73.0 3.75 4.70
CRM 160506C00073500 C 05/06/16 73.5 3.80 4.05
CRM 160506C00074000 C 05/06/16 74.0 3.35 3.60
CRM 160506C00074500 C 05/06/16 74.5 2.94 3.15
CRM 160506C00075000 C 05/06/16 75.0 2.57 2.67
CRM 160506C00075500 C 05/06/16 75.5 2.17 2.28
CRM 160506C00076000 C 05/06/16 76.0 1.75 1.89
CRM 160506C00076500 C 05/06/16 76.5 1.46 1.54
CRM 160506C00077000 C 05/06/16 77.0 1.15 1.23
CRM 160506C00077500 C 05/06/16 77.5 0.88 0.95
CRM 160506C00078000 C 05/06/16 78.0 0.66 0.72
CRM 160506C00078500 C 05/06/16 78.5 0.47 0.53
CRM 160506C00079000 C 05/06/16 79.0 0.33 0.38
CRM 160506C00079500 C 05/06/16 79.5 0.23 0.27
CRM 160506C00080000 C 05/06/16 80.0 0.15 0.19
CRM 160506C00081000 C 05/06/16 81.0 0.07 0.11
CRM 160506C00082000 C 05/06/16 82.0 0.03 0.07
CRM 160506C00083000 C 05/06/16 83.0 0.00 0.05
CRM 160506C00084000 C 05/06/16 84.0 0.00 0.08
CRM 160506C00085000 C 05/06/16 85.0 0.00 0.13
CRM 160506C00086000 C 05/06/16 86.0 0.00 0.13
CRM 160506C00087000 C 05/06/16 87.0 0.00 0.37
CRM 160506C00088000 C 05/06/16 88.0 0.00 0.36
CRM 160506C00089000 C 05/06/16 89.0 0.00 0.36
CRM 160506C00090000 C 05/06/16 90.0 0.00 0.23
CRM 160506C00095000 C 05/06/16 95.0 0.00 0.25
CRM 160506C00100000 C 05/06/16 100.0 0.00 0.25
CRM 160506C00105000 C 05/06/16 105.0 0.00 0.25
CRM 160506C00110000 C 05/06/16 110.0 0.00 0.25
CRM 160506P00047000 P 05/06/16 47.0 0.00 0.38
CRM 160506P00048000 P 05/06/16 48.0 0.00 0.38
CRM 160506P00049000 P 05/06/16 49.0 0.00 0.38
CRM 160506P00050000 P 05/06/16 50.0 0.00 0.39
CRM 160506P00055000 P 05/06/16 55.0 0.00 0.38
CRM 160506P00060000 P 05/06/16 60.0 0.00 0.38
CRM 160506P00063000 P 05/06/16 63.0 0.00 0.38
CRM 160506P00063500 P 05/06/16 63.5 0.00 0.38
CRM 160506P00064000 P 05/06/16 64.0 0.00 0.33
CRM 160506P00064500 P 05/06/16 64.5 0.00 0.33
CRM 160506P00065000 P 05/06/16 65.0 0.00 0.13
CRM 160506P00065500 P 05/06/16 65.5 0.00 0.37
CRM 160506P00066000 P 05/06/16 66.0 0.00 0.37
CRM 160506P00066500 P 05/06/16 66.5 0.00 0.15
CRM 160506P00067000 P 05/06/16 67.0 0.00 0.14
CRM 160506P00067500 P 05/06/16 67.5 0.00 0.02
CRM 160506P00068000 P 05/06/16 68.0 0.00 0.03
CRM 160506P00068500 P 05/06/16 68.5 0.00 0.04
CRM 160506P00069000 P 05/06/16 69.0 0.01 0.04
CRM 160506P00069500 P 05/06/16 69.5 0.01 0.04
CRM 160506P00070000 P 05/06/16 70.0 0.02 0.05
CRM 160506P00070500 P 05/06/16 70.5 0.02 0.06
CRM 160506P00071000 P 05/06/16 71.0 0.04 0.07
CRM 160506P00071500 P 05/06/16 71.5 0.05 0.08
CRM 160506P00072000 P 05/06/16 72.0 0.07 0.10
CRM 160506P00072500 P 05/06/16 72.5 0.09 0.13
CRM 160506P00073000 P 05/06/16 73.0 0.12 0.16
CRM 160506P00073500 P 05/06/16 73.5 0.16 0.20
CRM 160506P00074000 P 05/06/16 74.0 0.21 0.24
CRM 160506P00074500 P 05/06/16 74.5 0.27 0.30
CRM 160506P00075000 P 05/06/16 75.0 0.35 0.39
CRM 160506P00075500 P 05/06/16 75.5 0.44 0.49
CRM 160506P00076000 P 05/06/16 76.0 0.56 0.61
CRM 160506P00076500 P 05/06/16 76.5 0.71 0.77
CRM 160506P00077000 P 05/06/16 77.0 0.90 0.97
CRM 160506P00077500 P 05/06/16 77.5 1.12 1.21
CRM 160506P00078000 P 05/06/16 78.0 1.39 1.48
CRM 160506P00078500 P 05/06/16 78.5 1.70 1.82
CRM 160506P00079000 P 05/06/16 79.0 2.04 2.19
CRM 160506P00079500 P 05/06/16 79.5 2.44 2.59
CRM 160506P00080000 P 05/06/16 80.0 2.83 3.05
CRM 160506P00081000 P 05/06/16 81.0 3.55 4.00
CRM 160506P00082000 P 05/06/16 82.0 4.50 5.00
CRM 160506P00083000 P 05/06/16 83.0 5.45 6.00
CRM 160506P00084000 P 05/06/16 84.0 6.45 7.05
CRM 160506P00085000 P 05/06/16 85.0 7.00 8.00
CRM 160506P00086000 P 05/06/16 86.0 8.20 9.05
CRM 160506P00087000 P 05/06/16 87.0 9.10 10.00
CRM 160506P00088000 P 05/06/16 88.0 9.30 12.45
CRM 160506P00089000 P 05/06/16 89.0 10.15 13.45
CRM 160506P00090000 P 05/06/16 90.0 11.20 13.65
CRM 160506P00095000 P 05/06/16 95.0 16.00 19.35
CRM 160506P00100000 P 05/06/16 100.0 21.40 23.05
CRM 160506P00105000 P 05/06/16 105.0 26.25 29.45
CRM 160506P00110000 P 05/06/16 110.0 32.10 33.95
CRM 160513C00060000 C 05/13/16 60.0 15.80 17.80
CRM 160513C00065000 C 05/13/16 65.0 10.50 13.55
CRM 160513C00065500 C 05/13/16 65.5 9.80 12.90
CRM 160513C00066000 C 05/13/16 66.0 9.45 12.55
CRM 160513C00066500 C 05/13/16 66.5 9.00 11.50
CRM 160513C00067000 C 05/13/16 67.0 8.55 11.65
CRM 160513C00067500 C 05/13/16 67.5 8.05 10.50
CRM 160513C00068000 C 05/13/16 68.0 7.60 9.85
CRM 160513C00068500 C 05/13/16 68.5 7.20 9.35
CRM 160513C00069000 C 05/13/16 69.0 6.65 8.80
CRM 160513C00069500 C 05/13/16 69.5 6.30 8.35
CRM 160513C00070000 C 05/13/16 70.0 5.75 7.80
CRM 160513C00070500 C 05/13/16 70.5 5.25 7.40
CRM 160513C00071000 C 05/13/16 71.0 5.05 6.80
CRM 160513C00071500 C 05/13/16 71.5 5.15 6.25
CRM 160513C00072000 C 05/13/16 72.0 5.25 5.65
CRM 160513C00072500 C 05/13/16 72.5 4.90 5.20
CRM 160513C00073000 C 05/13/16 73.0 4.40 4.75
CRM 160513C00073500 C 05/13/16 73.5 4.00 4.30
CRM 160513C00074000 C 05/13/16 74.0 3.55 3.85
CRM 160513C00074500 C 05/13/16 74.5 3.15 3.45
CRM 160513C00075000 C 05/13/16 75.0 2.81 3.05
CRM 160513C00075500 C 05/13/16 75.5 2.47 2.68
CRM 160513C00076000 C 05/13/16 76.0 2.12 2.32
CRM 160513C00076500 C 05/13/16 76.5 1.82 1.99
CRM 160513C00077000 C 05/13/16 77.0 1.57 1.68
CRM 160513C00077500 C 05/13/16 77.5 1.32 1.40
CRM 160513C00078000 C 05/13/16 78.0 1.08 1.16
CRM 160513C00078500 C 05/13/16 78.5 0.88 0.94
CRM 160513C00079000 C 05/13/16 79.0 0.70 0.76
CRM 160513C00079500 C 05/13/16 79.5 0.54 0.61
CRM 160513C00080000 C 05/13/16 80.0 0.42 0.48
CRM 160513C00080500 C 05/13/16 80.5 0.31 0.38
CRM 160513C00081000 C 05/13/16 81.0 0.25 0.30
CRM 160513C00082000 C 05/13/16 82.0 0.14 0.17
CRM 160513C00083000 C 05/13/16 83.0 0.07 0.13
CRM 160513C00084000 C 05/13/16 84.0 0.05 0.09
CRM 160513C00085000 C 05/13/16 85.0 0.01 0.09
CRM 160513C00086000 C 05/13/16 86.0 0.00 0.23
CRM 160513C00087000 C 05/13/16 87.0 0.00 0.35
CRM 160513C00088000 C 05/13/16 88.0 0.00 0.34
CRM 160513P00060000 P 05/13/16 60.0 0.00 0.38
CRM 160513P00065000 P 05/13/16 65.0 0.01 0.08
CRM 160513P00065500 P 05/13/16 65.5 0.02 0.06
CRM 160513P00066000 P 05/13/16 66.0 0.01 0.10
CRM 160513P00066500 P 05/13/16 66.5 0.03 0.07
CRM 160513P00067000 P 05/13/16 67.0 0.04 0.08
CRM 160513P00067500 P 05/13/16 67.5 0.05 0.10
CRM 160513P00068000 P 05/13/16 68.0 0.06 0.11
CRM 160513P00068500 P 05/13/16 68.5 0.07 0.12
CRM 160513P00069000 P 05/13/16 69.0 0.06 0.13
CRM 160513P00069500 P 05/13/16 69.5 0.08 0.15
CRM 160513P00070000 P 05/13/16 70.0 0.11 0.14
CRM 160513P00070500 P 05/13/16 70.5 0.13 0.19
CRM 160513P00071000 P 05/13/16 71.0 0.14 0.21
CRM 160513P00071500 P 05/13/16 71.5 0.17 0.22
CRM 160513P00072000 P 05/13/16 72.0 0.21 0.26
CRM 160513P00072500 P 05/13/16 72.5 0.25 0.33
CRM 160513P00073000 P 05/13/16 73.0 0.31 0.36
CRM 160513P00073500 P 05/13/16 73.5 0.37 0.46
CRM 160513P00074000 P 05/13/16 74.0 0.45 0.51
CRM 160513P00074500 P 05/13/16 74.5 0.55 0.61
CRM 160513P00075000 P 05/13/16 75.0 0.65 0.72
CRM 160513P00075500 P 05/13/16 75.5 0.78 0.86
CRM 160513P00076000 P 05/13/16 76.0 0.94 1.01
CRM 160513P00076500 P 05/13/16 76.5 1.11 1.19
CRM 160513P00077000 P 05/13/16 77.0 1.30 1.39
CRM 160513P00077500 P 05/13/16 77.5 1.52 1.65
CRM 160513P00078000 P 05/13/16 78.0 1.75 1.92
CRM 160513P00078500 P 05/13/16 78.5 2.05 2.23
CRM 160513P00079000 P 05/13/16 79.0 2.36 2.59
CRM 160513P00079500 P 05/13/16 79.5 2.65 2.95
CRM 160513P00080000 P 05/13/16 80.0 3.10 3.35
CRM 160513P00080500 P 05/13/16 80.5 3.45 3.80
CRM 160513P00081000 P 05/13/16 81.0 3.90 4.15
CRM 160513P00082000 P 05/13/16 82.0 4.60 5.15
CRM 160513P00083000 P 05/13/16 83.0 5.50 6.10
CRM 160513P00084000 P 05/13/16 84.0 6.40 7.15
CRM 160513P00085000 P 05/13/16 85.0 7.40 8.15
CRM 160513P00086000 P 05/13/16 86.0 8.35 9.10
CRM 160513P00087000 P 05/13/16 87.0 9.25 10.15
CRM 160513P00088000 P 05/13/16 88.0 10.15 11.75
CRM 160520C00030000 C 05/20/16 30.0 45.45 47.75
CRM 160520C00032500 C 05/20/16 32.5 43.00 45.25
CRM 160520C00035000 C 05/20/16 35.0 40.50 42.75
CRM 160520C00037500 C 05/20/16 37.5 38.00 41.25
CRM 160520C00040000 C 05/20/16 40.0 36.20 37.75
CRM 160520C00042500 C 05/20/16 42.5 32.75 36.25
CRM 160520C00045000 C 05/20/16 45.0 30.50 32.75
CRM 160520C00047000 C 05/20/16 47.0 28.50 31.60
CRM 160520C00047500 C 05/20/16 47.5 28.00 31.10
CRM 160520C00048000 C 05/20/16 48.0 27.50 29.80
CRM 160520C00049000 C 05/20/16 49.0 26.50 28.75
CRM 160520C00050000 C 05/20/16 50.0 26.15 27.90
CRM 160520C00052500 C 05/20/16 52.5 23.70 25.50
CRM 160520C00055000 C 05/20/16 55.0 21.20 22.85
CRM 160520C00057500 C 05/20/16 57.5 18.20 20.15
CRM 160520C00060000 C 05/20/16 60.0 15.75 17.95
CRM 160520C00061000 C 05/20/16 61.0 14.80 16.90
CRM 160520C00062000 C 05/20/16 62.0 14.40 15.75
CRM 160520C00062500 C 05/20/16 62.5 13.90 15.30
CRM 160520C00063000 C 05/20/16 63.0 13.35 14.90
CRM 160520C00063500 C 05/20/16 63.5 12.95 14.25
CRM 160520C00064000 C 05/20/16 64.0 12.35 13.80
CRM 160520C00064500 C 05/20/16 64.5 12.00 13.80
CRM 160520C00065000 C 05/20/16 65.0 11.40 12.85
CRM 160520C00065500 C 05/20/16 65.5 11.15 13.10
CRM 160520C00066000 C 05/20/16 66.0 11.05 11.95
CRM 160520C00066500 C 05/20/16 66.5 11.05 11.35
CRM 160520C00067000 C 05/20/16 67.0 10.60 10.90
CRM 160520C00067500 C 05/20/16 67.5 10.20 10.45
CRM 160520C00068000 C 05/20/16 68.0 9.80 10.00
CRM 160520C00068500 C 05/20/16 68.5 9.35 9.60
CRM 160520C00069000 C 05/20/16 69.0 8.95 9.15
CRM 160520C00069500 C 05/20/16 69.5 8.55 8.75
CRM 160520C00070000 C 05/20/16 70.0 8.15 8.35
CRM 160520C00070500 C 05/20/16 70.5 7.70 7.95
CRM 160520C00071000 C 05/20/16 71.0 7.35 7.55
CRM 160520C00071500 C 05/20/16 71.5 6.95 7.10
CRM 160520C00072000 C 05/20/16 72.0 6.60 6.70
CRM 160520C00072500 C 05/20/16 72.5 6.20 6.40
CRM 160520C00073000 C 05/20/16 73.0 5.85 6.05
CRM 160520C00073500 C 05/20/16 73.5 5.50 5.65
CRM 160520C00074000 C 05/20/16 74.0 5.20 5.35
CRM 160520C00074500 C 05/20/16 74.5 4.85 5.00
CRM 160520C00075000 C 05/20/16 75.0 4.55 4.65
CRM 160520C00075500 C 05/20/16 75.5 4.25 4.35
CRM 160520C00076000 C 05/20/16 76.0 3.95 4.05
CRM 160520C00076500 C 05/20/16 76.5 3.70 3.75
CRM 160520C00077000 C 05/20/16 77.0 3.40 3.50
CRM 160520C00077500 C 05/20/16 77.5 3.15 3.25
CRM 160520C00078000 C 05/20/16 78.0 2.92 2.99
CRM 160520C00078500 C 05/20/16 78.5 2.69 2.76
CRM 160520C00079000 C 05/20/16 79.0 2.47 2.53
CRM 160520C00079500 C 05/20/16 79.5 2.26 2.32
CRM 160520C00080000 C 05/20/16 80.0 2.07 2.09
CRM 160520C00080500 C 05/20/16 80.5 1.88 1.93
CRM 160520C00081000 C 05/20/16 81.0 1.70 1.76
CRM 160520C00081500 C 05/20/16 81.5 1.54 1.60
CRM 160520C00082000 C 05/20/16 82.0 1.38 1.44
CRM 160520C00082500 C 05/20/16 82.5 1.24 1.30
CRM 160520C00083000 C 05/20/16 83.0 1.11 1.17
CRM 160520C00083500 C 05/20/16 83.5 1.00 1.05
CRM 160520C00084000 C 05/20/16 84.0 0.89 0.94
CRM 160520C00085000 C 05/20/16 85.0 0.71 0.73
CRM 160520C00086000 C 05/20/16 86.0 0.55 0.59
CRM 160520C00087000 C 05/20/16 87.0 0.42 0.46
CRM 160520C00087500 C 05/20/16 87.5 0.37 0.40
CRM 160520C00088000 C 05/20/16 88.0 0.31 0.35
CRM 160520C00090000 C 05/20/16 90.0 0.17 0.21
CRM 160520C00095000 C 05/20/16 95.0 0.03 0.06
CRM 160520C00100000 C 05/20/16 100.0 0.00 0.05
CRM 160520C00105000 C 05/20/16 105.0 0.00 0.05
CRM 160520C00110000 C 05/20/16 110.0 0.00 0.05
CRM 160520C00115000 C 05/20/16 115.0 0.00 0.05
CRM 160520P00030000 P 05/20/16 30.0 0.00 0.05
CRM 160520P00032500 P 05/20/16 32.5 0.00 0.05
CRM 160520P00035000 P 05/20/16 35.0 0.00 0.05
CRM 160520P00037500 P 05/20/16 37.5 0.00 0.05
CRM 160520P00040000 P 05/20/16 40.0 0.00 0.05
CRM 160520P00042500 P 05/20/16 42.5 0.00 0.05
CRM 160520P00045000 P 05/20/16 45.0 0.00 0.05
CRM 160520P00047000 P 05/20/16 47.0 0.00 0.06
CRM 160520P00047500 P 05/20/16 47.5 0.00 0.06
CRM 160520P00048000 P 05/20/16 48.0 0.00 0.07
CRM 160520P00049000 P 05/20/16 49.0 0.00 0.07
CRM 160520P00050000 P 05/20/16 50.0 0.00 0.07
CRM 160520P00052500 P 05/20/16 52.5 0.00 0.08
CRM 160520P00055000 P 05/20/16 55.0 0.03 0.05
CRM 160520P00057500 P 05/20/16 57.5 0.04 0.07
CRM 160520P00060000 P 05/20/16 60.0 0.08 0.11
CRM 160520P00061000 P 05/20/16 61.0 0.11 0.14
CRM 160520P00062000 P 05/20/16 62.0 0.14 0.17
CRM 160520P00062500 P 05/20/16 62.5 0.16 0.19
CRM 160520P00063000 P 05/20/16 63.0 0.19 0.22
CRM 160520P00063500 P 05/20/16 63.5 0.21 0.24
CRM 160520P00064000 P 05/20/16 64.0 0.24 0.27
CRM 160520P00064500 P 05/20/16 64.5 0.27 0.30
CRM 160520P00065000 P 05/20/16 65.0 0.30 0.34
CRM 160520P00065500 P 05/20/16 65.5 0.34 0.37
CRM 160520P00066000 P 05/20/16 66.0 0.38 0.42
CRM 160520P00066500 P 05/20/16 66.5 0.43 0.47
CRM 160520P00067000 P 05/20/16 67.0 0.48 0.52
CRM 160520P00067500 P 05/20/16 67.5 0.54 0.58
CRM 160520P00068000 P 05/20/16 68.0 0.60 0.64
CRM 160520P00068500 P 05/20/16 68.5 0.67 0.71
CRM 160520P00069000 P 05/20/16 69.0 0.74 0.79
CRM 160520P00069500 P 05/20/16 69.5 0.82 0.87
CRM 160520P00070000 P 05/20/16 70.0 0.91 0.96
CRM 160520P00070500 P 05/20/16 70.5 1.01 1.06
CRM 160520P00071000 P 05/20/16 71.0 1.12 1.17
CRM 160520P00071500 P 05/20/16 71.5 1.23 1.28
CRM 160520P00072000 P 05/20/16 72.0 1.35 1.41
CRM 160520P00072500 P 05/20/16 72.5 1.49 1.54
CRM 160520P00073000 P 05/20/16 73.0 1.63 1.68
CRM 160520P00073500 P 05/20/16 73.5 1.78 1.84
CRM 160520P00074000 P 05/20/16 74.0 1.95 2.01
CRM 160520P00074500 P 05/20/16 74.5 2.12 2.19
CRM 160520P00075000 P 05/20/16 75.0 2.31 2.37
CRM 160520P00075500 P 05/20/16 75.5 2.50 2.57
CRM 160520P00076000 P 05/20/16 76.0 2.70 2.77
CRM 160520P00076500 P 05/20/16 76.5 2.91 2.98
CRM 160520P00077000 P 05/20/16 77.0 3.15 3.25
CRM 160520P00077500 P 05/20/16 77.5 3.35 3.50
CRM 160520P00078000 P 05/20/16 78.0 3.60 3.75
CRM 160520P00078500 P 05/20/16 78.5 3.90 4.00
CRM 160520P00079000 P 05/20/16 79.0 4.15 4.30
CRM 160520P00079500 P 05/20/16 79.5 4.45 4.60
CRM 160520P00080000 P 05/20/16 80.0 4.75 4.90
CRM 160520P00080500 P 05/20/16 80.5 5.00 5.20
CRM 160520P00081000 P 05/20/16 81.0 5.35 5.50
CRM 160520P00081500 P 05/20/16 81.5 5.70 5.85
CRM 160520P00082000 P 05/20/16 82.0 6.05 6.20
CRM 160520P00082500 P 05/20/16 82.5 6.45 6.60
CRM 160520P00083000 P 05/20/16 83.0 6.75 6.95
CRM 160520P00083500 P 05/20/16 83.5 7.15 7.35
CRM 160520P00084000 P 05/20/16 84.0 7.50 7.75
CRM 160520P00085000 P 05/20/16 85.0 8.30 8.55
CRM 160520P00086000 P 05/20/16 86.0 9.15 9.40
CRM 160520P00087000 P 05/20/16 87.0 10.05 10.30
CRM 160520P00087500 P 05/20/16 87.5 10.40 10.75
CRM 160520P00088000 P 05/20/16 88.0 10.85 11.20
CRM 160520P00090000 P 05/20/16 90.0 12.30 14.00
CRM 160520P00095000 P 05/20/16 95.0 17.35 18.10
CRM 160520P00100000 P 05/20/16 100.0 22.50 23.10
CRM 160520P00105000 P 05/20/16 105.0 26.25 29.50
CRM 160520P00110000 P 05/20/16 110.0 31.40 34.50
CRM 160520P00115000 P 05/20/16 115.0 36.95 39.15
CRM 160527C00055000 C 05/27/16 55.0 21.15 23.00
CRM 160527C00060000 C 05/27/16 60.0 15.60 18.80
CRM 160527C00065000 C 05/27/16 65.0 10.90 14.00
CRM 160527C00066000 C 05/27/16 66.0 10.85 12.45
CRM 160527C00067000 C 05/27/16 67.0 10.05 11.55
CRM 160527C00067500 C 05/27/16 67.5 10.20 10.85
CRM 160527C00068000 C 05/27/16 68.0 9.75 10.45
CRM 160527C00068500 C 05/27/16 68.5 9.35 9.85
CRM 160527C00069000 C 05/27/16 69.0 8.95 9.50
CRM 160527C00069500 C 05/27/16 69.5 8.35 9.05
CRM 160527C00070000 C 05/27/16 70.0 8.05 8.65
CRM 160527C00070500 C 05/27/16 70.5 7.80 8.25
CRM 160527C00071000 C 05/27/16 71.0 7.35 7.80
CRM 160527C00071500 C 05/27/16 71.5 7.00 7.50
CRM 160527C00072000 C 05/27/16 72.0 6.65 7.05
CRM 160527C00072500 C 05/27/16 72.5 6.30 6.65
CRM 160527C00073000 C 05/27/16 73.0 5.85 6.35
CRM 160527C00073500 C 05/27/16 73.5 5.60 5.85
CRM 160527C00074000 C 05/27/16 74.0 5.30 5.60
CRM 160527C00074500 C 05/27/16 74.5 4.95 5.30
CRM 160527C00075000 C 05/27/16 75.0 4.65 4.95
CRM 160527C00075500 C 05/27/16 75.5 4.35 4.65
CRM 160527C00076000 C 05/27/16 76.0 4.10 4.35
CRM 160527C00076500 C 05/27/16 76.5 3.80 4.10
CRM 160527C00077000 C 05/27/16 77.0 3.55 3.75
CRM 160527C00077500 C 05/27/16 77.5 3.30 3.50
CRM 160527C00078000 C 05/27/16 78.0 3.05 3.25
CRM 160527C00078500 C 05/27/16 78.5 2.83 2.99
CRM 160527C00079000 C 05/27/16 79.0 2.61 2.77
CRM 160527C00079500 C 05/27/16 79.5 2.39 2.58
CRM 160527C00080000 C 05/27/16 80.0 2.15 2.37
CRM 160527C00080500 C 05/27/16 80.5 1.91 2.23
CRM 160527C00081000 C 05/27/16 81.0 1.78 2.04
CRM 160527C00081500 C 05/27/16 81.5 1.65 1.87
CRM 160527C00082000 C 05/27/16 82.0 1.49 1.69
CRM 160527C00082500 C 05/27/16 82.5 1.35 1.50
CRM 160527C00083000 C 05/27/16 83.0 1.20 1.42
CRM 160527C00084000 C 05/27/16 84.0 0.89 1.16
CRM 160527C00085000 C 05/27/16 85.0 0.76 0.94
CRM 160527C00087000 C 05/27/16 87.0 0.47 0.60
CRM 160527C00088000 C 05/27/16 88.0 0.35 0.51
CRM 160527C00090000 C 05/27/16 90.0 0.21 0.28
CRM 160527C00095000 C 05/27/16 95.0 0.00 0.38
CRM 160527P00055000 P 05/27/16 55.0 0.00 0.50
CRM 160527P00060000 P 05/27/16 60.0 0.00 0.50
CRM 160527P00065000 P 05/27/16 65.0 0.36 0.47
CRM 160527P00066000 P 05/27/16 66.0 0.44 0.58
CRM 160527P00067000 P 05/27/16 67.0 0.55 0.69
CRM 160527P00067500 P 05/27/16 67.5 0.62 0.80
CRM 160527P00068000 P 05/27/16 68.0 0.68 0.86
CRM 160527P00068500 P 05/27/16 68.5 0.75 1.19
CRM 160527P00069000 P 05/27/16 69.0 0.83 1.16
CRM 160527P00069500 P 05/27/16 69.5 0.92 1.21
CRM 160527P00070000 P 05/27/16 70.0 1.01 1.18
CRM 160527P00070500 P 05/27/16 70.5 1.11 1.33
CRM 160527P00071000 P 05/27/16 71.0 1.22 1.40
CRM 160527P00071500 P 05/27/16 71.5 1.32 1.67
CRM 160527P00072000 P 05/27/16 72.0 1.46 1.74
CRM 160527P00072500 P 05/27/16 72.5 1.59 1.82
CRM 160527P00073000 P 05/27/16 73.0 1.71 2.09
CRM 160527P00073500 P 05/27/16 73.5 1.88 2.29
CRM 160527P00074000 P 05/27/16 74.0 2.07 2.24
CRM 160527P00074500 P 05/27/16 74.5 2.22 2.46
CRM 160527P00075000 P 05/27/16 75.0 2.45 2.64
CRM 160527P00075500 P 05/27/16 75.5 2.65 2.84
CRM 160527P00076000 P 05/27/16 76.0 2.86 3.05
CRM 160527P00076500 P 05/27/16 76.5 3.05 3.30
CRM 160527P00077000 P 05/27/16 77.0 3.30 3.45
CRM 160527P00077500 P 05/27/16 77.5 3.50 3.75
CRM 160527P00078000 P 05/27/16 78.0 3.75 4.10
CRM 160527P00078500 P 05/27/16 78.5 4.05 4.30
CRM 160527P00079000 P 05/27/16 79.0 4.30 4.65
CRM 160527P00079500 P 05/27/16 79.5 4.60 4.80
CRM 160527P00080000 P 05/27/16 80.0 4.80 5.30
CRM 160527P00080500 P 05/27/16 80.5 5.10 5.45
CRM 160527P00081000 P 05/27/16 81.0 5.40 5.80
CRM 160527P00081500 P 05/27/16 81.5 5.85 6.15
CRM 160527P00082000 P 05/27/16 82.0 6.05 6.70
CRM 160527P00082500 P 05/27/16 82.5 6.40 7.10
CRM 160527P00083000 P 05/27/16 83.0 6.65 8.10
CRM 160527P00084000 P 05/27/16 84.0 7.50 8.20
CRM 160527P00085000 P 05/27/16 85.0 8.35 8.95
CRM 160527P00087000 P 05/27/16 87.0 9.90 11.60
CRM 160527P00088000 P 05/27/16 88.0 10.55 12.60
CRM 160527P00090000 P 05/27/16 90.0 12.40 13.40
CRM 160527P00095000 P 05/27/16 95.0 17.20 19.35
CRM 160603C00055000 C 06/03/16 55.0 20.60 23.15
CRM 160603C00060000 C 06/03/16 60.0 15.65 18.85
CRM 160603C00065000 C 06/03/16 65.0 11.00 13.60
CRM 160603C00067000 C 06/03/16 67.0 10.75 11.70
CRM 160603C00067500 C 06/03/16 67.5 10.30 11.00
CRM 160603C00068000 C 06/03/16 68.0 9.75 10.50
CRM 160603C00068500 C 06/03/16 68.5 9.25 10.05
CRM 160603C00069000 C 06/03/16 69.0 9.05 9.60
CRM 160603C00069500 C 06/03/16 69.5 8.25 9.35
CRM 160603C00070000 C 06/03/16 70.0 8.10 8.85
CRM 160603C00070500 C 06/03/16 70.5 7.85 8.40
CRM 160603C00071000 C 06/03/16 71.0 7.35 8.05
CRM 160603C00071500 C 06/03/16 71.5 7.10 7.60
CRM 160603C00072000 C 06/03/16 72.0 6.70 7.25
CRM 160603C00072500 C 06/03/16 72.5 6.35 6.85
CRM 160603C00073000 C 06/03/16 73.0 6.10 6.55
CRM 160603C00073500 C 06/03/16 73.5 5.75 6.10
CRM 160603C00074000 C 06/03/16 74.0 5.40 5.75
CRM 160603C00074500 C 06/03/16 74.5 5.15 5.50
CRM 160603C00075000 C 06/03/16 75.0 4.85 5.15
CRM 160603C00075500 C 06/03/16 75.5 4.50 4.80
CRM 160603C00076000 C 06/03/16 76.0 4.25 4.50
CRM 160603C00076500 C 06/03/16 76.5 3.95 4.25
CRM 160603C00077000 C 06/03/16 77.0 3.70 3.90
CRM 160603C00077500 C 06/03/16 77.5 3.45 3.70
CRM 160603C00078000 C 06/03/16 78.0 3.20 3.45
CRM 160603C00078500 C 06/03/16 78.5 2.97 3.20
CRM 160603C00079000 C 06/03/16 79.0 2.73 2.95
CRM 160603C00079500 C 06/03/16 79.5 2.53 2.79
CRM 160603C00080000 C 06/03/16 80.0 2.34 2.50
CRM 160603C00080500 C 06/03/16 80.5 2.15 2.35
CRM 160603C00081000 C 06/03/16 81.0 1.96 2.13
CRM 160603C00081500 C 06/03/16 81.5 1.79 1.96
CRM 160603C00082000 C 06/03/16 82.0 1.64 1.84
CRM 160603C00082500 C 06/03/16 82.5 1.48 1.68
CRM 160603C00083000 C 06/03/16 83.0 1.34 1.54
CRM 160603C00083500 C 06/03/16 83.5 1.21 1.44
CRM 160603C00084000 C 06/03/16 84.0 1.10 1.28
CRM 160603C00085000 C 06/03/16 85.0 0.89 1.05
CRM 160603C00086000 C 06/03/16 86.0 0.69 0.87
CRM 160603C00090000 C 06/03/16 90.0 0.19 0.52
CRM 160603C00095000 C 06/03/16 95.0 0.00 0.38
CRM 160603P00055000 P 06/03/16 55.0 0.00 0.38
CRM 160603P00060000 P 06/03/16 60.0 0.12 0.42
CRM 160603P00065000 P 06/03/16 65.0 0.40 0.78
CRM 160603P00067000 P 06/03/16 67.0 0.65 1.14
CRM 160603P00067500 P 06/03/16 67.5 0.72 1.12
CRM 160603P00068000 P 06/03/16 68.0 0.78 1.17
CRM 160603P00068500 P 06/03/16 68.5 0.86 1.17
CRM 160603P00069000 P 06/03/16 69.0 0.95 1.14
CRM 160603P00069500 P 06/03/16 69.5 1.01 1.23
CRM 160603P00070000 P 06/03/16 70.0 1.16 1.33
CRM 160603P00070500 P 06/03/16 70.5 1.23 1.56
CRM 160603P00071000 P 06/03/16 71.0 1.38 1.55
CRM 160603P00071500 P 06/03/16 71.5 1.52 1.68
CRM 160603P00072000 P 06/03/16 72.0 1.61 1.93
CRM 160603P00072500 P 06/03/16 72.5 1.76 1.99
CRM 160603P00073000 P 06/03/16 73.0 1.88 2.21
CRM 160603P00073500 P 06/03/16 73.5 2.04 2.27
CRM 160603P00074000 P 06/03/16 74.0 2.24 2.51
CRM 160603P00074500 P 06/03/16 74.5 2.41 2.61
CRM 160603P00075000 P 06/03/16 75.0 2.59 2.84
CRM 160603P00075500 P 06/03/16 75.5 2.77 3.05
CRM 160603P00076000 P 06/03/16 76.0 3.00 3.20
CRM 160603P00076500 P 06/03/16 76.5 3.20 3.45
CRM 160603P00077000 P 06/03/16 77.0 3.45 3.65
CRM 160603P00077500 P 06/03/16 77.5 3.70 3.95
CRM 160603P00078000 P 06/03/16 78.0 3.95 4.40
CRM 160603P00078500 P 06/03/16 78.5 4.20 4.55
CRM 160603P00079000 P 06/03/16 79.0 4.45 4.85
CRM 160603P00079500 P 06/03/16 79.5 4.75 5.15
CRM 160603P00080000 P 06/03/16 80.0 5.05 5.40
CRM 160603P00080500 P 06/03/16 80.5 5.35 5.80
CRM 160603P00081000 P 06/03/16 81.0 5.60 6.10
CRM 160603P00081500 P 06/03/16 81.5 5.95 6.60
CRM 160603P00082000 P 06/03/16 82.0 6.30 6.75
CRM 160603P00082500 P 06/03/16 82.5 6.60 7.70
CRM 160603P00083000 P 06/03/16 83.0 6.85 7.70
CRM 160603P00083500 P 06/03/16 83.5 7.20 8.20
CRM 160603P00084000 P 06/03/16 84.0 7.55 8.70
CRM 160603P00085000 P 06/03/16 85.0 8.35 9.05
CRM 160603P00086000 P 06/03/16 86.0 8.90 10.60
CRM 160603P00090000 P 06/03/16 90.0 11.75 14.50
CRM 160603P00095000 P 06/03/16 95.0 17.15 19.40
CRM 160610C00055000 C 06/10/16 55.0 20.65 23.35
CRM 160610C00060000 C 06/10/16 60.0 16.15 18.25
CRM 160610C00065000 C 06/10/16 65.0 11.10 13.80
CRM 160610C00067000 C 06/10/16 67.0 9.80 12.60
CRM 160610C00067500 C 06/10/16 67.5 10.30 11.05
CRM 160610C00068000 C 06/10/16 68.0 9.95 11.10
CRM 160610C00068500 C 06/10/16 68.5 9.05 11.15
CRM 160610C00069000 C 06/10/16 69.0 8.85 9.90
CRM 160610C00069500 C 06/10/16 69.5 8.35 9.40
CRM 160610C00070000 C 06/10/16 70.0 8.10 9.05
CRM 160610C00070500 C 06/10/16 70.5 7.85 8.55
CRM 160610C00071000 C 06/10/16 71.0 7.35 8.25
CRM 160610C00071500 C 06/10/16 71.5 7.15 7.80
CRM 160610C00072000 C 06/10/16 72.0 6.75 7.45
CRM 160610C00072500 C 06/10/16 72.5 6.20 7.10
CRM 160610C00073000 C 06/10/16 73.0 6.25 6.65
CRM 160610C00073500 C 06/10/16 73.5 5.90 6.40
CRM 160610C00074000 C 06/10/16 74.0 5.65 5.95
CRM 160610C00074500 C 06/10/16 74.5 5.35 5.65
CRM 160610C00075000 C 06/10/16 75.0 5.05 5.25
CRM 160610C00075500 C 06/10/16 75.5 4.65 5.00
CRM 160610C00076000 C 06/10/16 76.0 4.40 4.70
CRM 160610C00076500 C 06/10/16 76.5 4.15 4.40
CRM 160610C00077000 C 06/10/16 77.0 3.90 4.10
CRM 160610C00077500 C 06/10/16 77.5 3.65 3.85
CRM 160610C00078000 C 06/10/16 78.0 3.40 3.60
CRM 160610C00078500 C 06/10/16 78.5 3.15 3.50
CRM 160610C00079000 C 06/10/16 79.0 2.92 3.20
CRM 160610C00079500 C 06/10/16 79.5 2.70 2.93
CRM 160610C00080000 C 06/10/16 80.0 2.50 2.78
CRM 160610C00080500 C 06/10/16 80.5 2.30 2.51
CRM 160610C00081000 C 06/10/16 81.0 2.11 2.36
CRM 160610C00081500 C 06/10/16 81.5 1.95 2.21
CRM 160610C00082000 C 06/10/16 82.0 1.79 1.98
CRM 160610C00082500 C 06/10/16 82.5 1.63 1.88
CRM 160610C00083000 C 06/10/16 83.0 1.50 1.73
CRM 160610C00084000 C 06/10/16 84.0 1.24 1.48
CRM 160610C00085000 C 06/10/16 85.0 1.03 1.23
CRM 160610C00086000 C 06/10/16 86.0 0.76 1.04
CRM 160610C00090000 C 06/10/16 90.0 0.20 0.50
CRM 160610C00095000 C 06/10/16 95.0 0.00 0.26
CRM 160610P00055000 P 06/10/16 55.0 0.00 0.38
CRM 160610P00060000 P 06/10/16 60.0 0.16 0.45
CRM 160610P00065000 P 06/10/16 65.0 0.53 0.85
CRM 160610P00067000 P 06/10/16 67.0 0.74 1.14
CRM 160610P00067500 P 06/10/16 67.5 0.79 1.14
CRM 160610P00068000 P 06/10/16 68.0 0.89 1.25
CRM 160610P00068500 P 06/10/16 68.5 0.97 1.40
CRM 160610P00069000 P 06/10/16 69.0 1.07 1.37
CRM 160610P00069500 P 06/10/16 69.5 1.21 1.41
CRM 160610P00070000 P 06/10/16 70.0 1.29 1.50
CRM 160610P00070500 P 06/10/16 70.5 1.39 1.77
CRM 160610P00071000 P 06/10/16 71.0 1.54 1.79
CRM 160610P00071500 P 06/10/16 71.5 1.64 1.92
CRM 160610P00072000 P 06/10/16 72.0 1.76 2.25
CRM 160610P00072500 P 06/10/16 72.5 1.85 2.20
CRM 160610P00073000 P 06/10/16 73.0 2.03 2.45
CRM 160610P00073500 P 06/10/16 73.5 2.21 2.53
CRM 160610P00074000 P 06/10/16 74.0 2.38 2.71
CRM 160610P00074500 P 06/10/16 74.5 2.57 2.93
CRM 160610P00075000 P 06/10/16 75.0 2.77 2.97
CRM 160610P00075500 P 06/10/16 75.5 2.93 3.20
CRM 160610P00076000 P 06/10/16 76.0 3.15 3.40
CRM 160610P00076500 P 06/10/16 76.5 3.35 3.65
CRM 160610P00077000 P 06/10/16 77.0 3.55 3.85
CRM 160610P00077500 P 06/10/16 77.5 3.80 4.10
CRM 160610P00078000 P 06/10/16 78.0 4.10 4.60
CRM 160610P00078500 P 06/10/16 78.5 4.35 4.75
CRM 160610P00079000 P 06/10/16 79.0 4.60 4.95
CRM 160610P00079500 P 06/10/16 79.5 4.90 5.35
CRM 160610P00080000 P 06/10/16 80.0 5.20 5.50
CRM 160610P00080500 P 06/10/16 80.5 5.40 6.00
CRM 160610P00081000 P 06/10/16 81.0 5.65 6.25
CRM 160610P00081500 P 06/10/16 81.5 6.00 6.90
CRM 160610P00082000 P 06/10/16 82.0 6.35 6.90
CRM 160610P00082500 P 06/10/16 82.5 6.80 7.25
CRM 160610P00083000 P 06/10/16 83.0 6.95 8.20
CRM 160610P00084000 P 06/10/16 84.0 7.65 9.45
CRM 160610P00085000 P 06/10/16 85.0 8.50 9.15
CRM 160610P00086000 P 06/10/16 86.0 8.70 10.45
CRM 160610P00090000 P 06/10/16 90.0 12.40 14.00
CRM 160610P00095000 P 06/10/16 95.0 17.15 19.05
CRM 160617C00040000 C 06/17/16 40.0 36.00 38.00
CRM 160617C00042500 C 06/17/16 42.5 33.05 36.25
CRM 160617C00045000 C 06/17/16 45.0 30.60 33.55
CRM 160617C00047500 C 06/17/16 47.5 28.10 31.35
CRM 160617C00050000 C 06/17/16 50.0 25.60 28.85
CRM 160617C00055000 C 06/17/16 55.0 20.70 22.85
CRM 160617C00060000 C 06/17/16 60.0 16.55 17.90
CRM 160617C00062500 C 06/17/16 62.5 13.70 15.70
CRM 160617C00065000 C 06/17/16 65.0 12.85 13.20
CRM 160617C00067500 C 06/17/16 67.5 10.65 11.00
CRM 160617C00070000 C 06/17/16 70.0 8.70 8.95
CRM 160617C00072500 C 06/17/16 72.5 6.90 7.10
CRM 160617C00075000 C 06/17/16 75.0 5.25 5.40
CRM 160617C00077500 C 06/17/16 77.5 3.90 4.00
CRM 160617C00080000 C 06/17/16 80.0 2.76 2.84
CRM 160617C00082500 C 06/17/16 82.5 1.87 1.95
CRM 160617C00085000 C 06/17/16 85.0 1.22 1.29
CRM 160617C00090000 C 06/17/16 90.0 0.46 0.52
CRM 160617C00095000 C 06/17/16 95.0 0.15 0.19
CRM 160617C00100000 C 06/17/16 100.0 0.04 0.08
CRM 160617C00105000 C 06/17/16 105.0 0.00 0.06
CRM 160617C00110000 C 06/17/16 110.0 0.00 0.06
CRM 160617P00040000 P 06/17/16 40.0 0.00 0.06
CRM 160617P00042500 P 06/17/16 42.5 0.00 0.07
CRM 160617P00045000 P 06/17/16 45.0 0.02 0.09
CRM 160617P00047500 P 06/17/16 47.5 0.03 0.11
CRM 160617P00050000 P 06/17/16 50.0 0.06 0.10
CRM 160617P00055000 P 06/17/16 55.0 0.13 0.16
CRM 160617P00060000 P 06/17/16 60.0 0.29 0.33
CRM 160617P00062500 P 06/17/16 62.5 0.44 0.48
CRM 160617P00065000 P 06/17/16 65.0 0.66 0.71
CRM 160617P00067500 P 06/17/16 67.5 0.99 1.06
CRM 160617P00070000 P 06/17/16 70.0 1.47 1.53
CRM 160617P00072500 P 06/17/16 72.5 2.12 2.20
CRM 160617P00075000 P 06/17/16 75.0 2.99 3.05
CRM 160617P00077500 P 06/17/16 77.5 4.05 4.20
CRM 160617P00080000 P 06/17/16 80.0 5.40 5.55
CRM 160617P00082500 P 06/17/16 82.5 7.00 7.20
CRM 160617P00085000 P 06/17/16 85.0 8.85 9.05
CRM 160617P00090000 P 06/17/16 90.0 12.95 13.40
CRM 160617P00095000 P 06/17/16 95.0 16.35 19.55
CRM 160617P00100000 P 06/17/16 100.0 21.60 24.55
CRM 160617P00105000 P 06/17/16 105.0 26.60 29.55
CRM 160617P00110000 P 06/17/16 110.0 32.35 34.15
CRM 160715C00055000 C 07/15/16 55.0 21.70 23.20
CRM 160715C00060000 C 07/15/16 60.0 16.25 18.30
CRM 160715C00065000 C 07/15/16 65.0 13.15 13.70
CRM 160715C00067500 C 07/15/16 67.5 11.10 11.60
CRM 160715C00070000 C 07/15/16 70.0 9.25 9.50
CRM 160715C00072500 C 07/15/16 72.5 7.45 7.70
CRM 160715C00075000 C 07/15/16 75.0 5.80 6.05
CRM 160715C00077500 C 07/15/16 77.5 4.45 4.65
CRM 160715C00080000 C 07/15/16 80.0 3.35 3.50
CRM 160715C00082500 C 07/15/16 82.5 2.44 2.51
CRM 160715C00085000 C 07/15/16 85.0 1.72 1.77
CRM 160715C00090000 C 07/15/16 90.0 0.73 0.81
CRM 160715C00095000 C 07/15/16 95.0 0.12 0.42
CRM 160715P00055000 P 07/15/16 55.0 0.19 0.44
CRM 160715P00060000 P 07/15/16 60.0 0.50 0.73
CRM 160715P00065000 P 07/15/16 65.0 1.03 1.32
CRM 160715P00067500 P 07/15/16 67.5 1.43 1.57
CRM 160715P00070000 P 07/15/16 70.0 1.98 2.08
CRM 160715P00072500 P 07/15/16 72.5 2.70 2.77
CRM 160715P00075000 P 07/15/16 75.0 3.55 3.70
CRM 160715P00077500 P 07/15/16 77.5 4.65 4.80
CRM 160715P00080000 P 07/15/16 80.0 5.95 6.30
CRM 160715P00082500 P 07/15/16 82.5 7.50 7.80
CRM 160715P00085000 P 07/15/16 85.0 9.30 9.50
CRM 160715P00090000 P 07/15/16 90.0 13.20 13.70
CRM 160715P00095000 P 07/15/16 95.0 17.70 18.70
CRM 160819C00030000 C 08/19/16 30.0 45.55 48.80
CRM 160819C00032500 C 08/19/16 32.5 43.10 46.40
CRM 160819C00035000 C 08/19/16 35.0 40.60 43.85
CRM 160819C00037500 C 08/19/16 37.5 38.10 41.40
CRM 160819C00040000 C 08/19/16 40.0 35.65 38.65
CRM 160819C00042500 C 08/19/16 42.5 33.20 36.30
CRM 160819C00045000 C 08/19/16 45.0 30.70 34.00
CRM 160819C00047500 C 08/19/16 47.5 28.25 31.70
CRM 160819C00050000 C 08/19/16 50.0 25.85 29.15
CRM 160819C00052500 C 08/19/16 52.5 24.10 25.90
CRM 160819C00055000 C 08/19/16 55.0 21.75 23.25
CRM 160819C00057500 C 08/19/16 57.5 18.90 21.10
CRM 160819C00060000 C 08/19/16 60.0 17.90 18.65
CRM 160819C00062500 C 08/19/16 62.5 15.75 16.55
CRM 160819C00065000 C 08/19/16 65.0 13.70 14.45
CRM 160819C00067500 C 08/19/16 67.5 11.70 12.40
CRM 160819C00070000 C 08/19/16 70.0 10.10 10.55
CRM 160819C00072500 C 08/19/16 72.5 8.30 8.80
CRM 160819C00075000 C 08/19/16 75.0 6.95 7.25
CRM 160819C00077500 C 08/19/16 77.5 5.60 5.80
CRM 160819C00080000 C 08/19/16 80.0 4.40 4.65
CRM 160819C00082500 C 08/19/16 82.5 3.30 3.65
CRM 160819C00085000 C 08/19/16 85.0 2.57 2.77
CRM 160819C00090000 C 08/19/16 90.0 1.30 1.50
CRM 160819C00095000 C 08/19/16 95.0 0.44 0.86
CRM 160819C00100000 C 08/19/16 100.0 0.12 0.49
CRM 160819C00105000 C 08/19/16 105.0 0.14 0.34
CRM 160819C00110000 C 08/19/16 110.0 0.00 0.20
CRM 160819C00115000 C 08/19/16 115.0 0.01 0.11
CRM 160819P00030000 P 08/19/16 30.0 0.04 0.08
CRM 160819P00032500 P 08/19/16 32.5 0.00 0.13
CRM 160819P00035000 P 08/19/16 35.0 0.00 0.13
CRM 160819P00037500 P 08/19/16 37.5 0.02 0.19
CRM 160819P00040000 P 08/19/16 40.0 0.05 0.13
CRM 160819P00042500 P 08/19/16 42.5 0.00 0.32
CRM 160819P00045000 P 08/19/16 45.0 0.03 0.41
CRM 160819P00047500 P 08/19/16 47.5 0.09 0.45
CRM 160819P00050000 P 08/19/16 50.0 0.28 0.55
CRM 160819P00052500 P 08/19/16 52.5 0.34 0.67
CRM 160819P00055000 P 08/19/16 55.0 0.52 0.88
CRM 160819P00057500 P 08/19/16 57.5 0.73 1.17
CRM 160819P00060000 P 08/19/16 60.0 0.99 1.32
CRM 160819P00062500 P 08/19/16 62.5 1.33 1.66
CRM 160819P00065000 P 08/19/16 65.0 1.71 2.02
CRM 160819P00067500 P 08/19/16 67.5 2.25 2.56
CRM 160819P00070000 P 08/19/16 70.0 2.87 3.30
CRM 160819P00072500 P 08/19/16 72.5 3.65 4.10
CRM 160819P00075000 P 08/19/16 75.0 4.60 5.05
CRM 160819P00077500 P 08/19/16 77.5 5.75 6.20
CRM 160819P00080000 P 08/19/16 80.0 6.95 7.65
CRM 160819P00082500 P 08/19/16 82.5 8.40 9.15
CRM 160819P00085000 P 08/19/16 85.0 10.05 10.85
CRM 160819P00090000 P 08/19/16 90.0 13.80 14.65
CRM 160819P00095000 P 08/19/16 95.0 18.10 18.75
CRM 160819P00100000 P 08/19/16 100.0 21.95 24.15
CRM 160819P00105000 P 08/19/16 105.0 26.95 29.15
CRM 160819P00110000 P 08/19/16 110.0 32.00 34.20
CRM 160819P00115000 P 08/19/16 115.0 36.90 39.20
CRM 161118C00037500 C 11/18/16 37.5 37.90 41.30
CRM 161118C00040000 C 11/18/16 40.0 35.65 39.30
CRM 161118C00042500 C 11/18/16 42.5 33.15 36.85
CRM 161118C00045000 C 11/18/16 45.0 30.80 34.45
CRM 161118C00047500 C 11/18/16 47.5 28.55 31.85
CRM 161118C00050000 C 11/18/16 50.0 27.25 29.05
CRM 161118C00055000 C 11/18/16 55.0 23.45 24.40
CRM 161118C00060000 C 11/18/16 60.0 19.30 20.20
CRM 161118C00062500 C 11/18/16 62.5 17.30 18.25
CRM 161118C00065000 C 11/18/16 65.0 15.40 16.35
CRM 161118C00067500 C 11/18/16 67.5 13.65 14.55
CRM 161118C00070000 C 11/18/16 70.0 11.95 12.75
CRM 161118C00072500 C 11/18/16 72.5 10.55 11.00
CRM 161118C00075000 C 11/18/16 75.0 8.95 9.55
CRM 161118C00077500 C 11/18/16 77.5 7.90 8.20
CRM 161118C00080000 C 11/18/16 80.0 6.80 7.00
CRM 161118C00082500 C 11/18/16 82.5 5.70 5.90
CRM 161118C00085000 C 11/18/16 85.0 4.70 4.95
CRM 161118C00090000 C 11/18/16 90.0 2.99 3.50
CRM 161118C00095000 C 11/18/16 95.0 1.92 2.30
CRM 161118C00100000 C 11/18/16 100.0 1.18 1.49
CRM 161118C00105000 C 11/18/16 105.0 0.48 0.98
CRM 161118C00110000 C 11/18/16 110.0 0.20 0.69
CRM 161118P00037500 P 11/18/16 37.5 0.08 0.58
CRM 161118P00040000 P 11/18/16 40.0 0.18 0.68
CRM 161118P00042500 P 11/18/16 42.5 0.31 0.81
CRM 161118P00045000 P 11/18/16 45.0 0.47 0.80
CRM 161118P00047500 P 11/18/16 47.5 0.66 1.05
CRM 161118P00050000 P 11/18/16 50.0 0.89 1.38
CRM 161118P00055000 P 11/18/16 55.0 1.49 1.92
CRM 161118P00060000 P 11/18/16 60.0 2.33 2.60
CRM 161118P00062500 P 11/18/16 62.5 2.83 2.99
CRM 161118P00065000 P 11/18/16 65.0 3.40 3.75
CRM 161118P00067500 P 11/18/16 67.5 4.10 4.35
CRM 161118P00070000 P 11/18/16 70.0 4.90 5.05
CRM 161118P00072500 P 11/18/16 72.5 5.80 6.00
CRM 161118P00075000 P 11/18/16 75.0 6.80 7.20
CRM 161118P00077500 P 11/18/16 77.5 8.00 8.15
CRM 161118P00080000 P 11/18/16 80.0 9.20 9.45
CRM 161118P00082500 P 11/18/16 82.5 10.60 10.85
CRM 161118P00085000 P 11/18/16 85.0 12.10 12.40
CRM 161118P00090000 P 11/18/16 90.0 15.45 16.25
CRM 161118P00095000 P 11/18/16 95.0 19.30 20.25
CRM 161118P00100000 P 11/18/16 100.0 23.50 24.40
CRM 161118P00105000 P 11/18/16 105.0 27.45 29.10
CRM 161118P00110000 P 11/18/16 110.0 32.35 34.10
CRM 170120C00030000 C 01/20/17 30.0 45.60 49.45
CRM 170120C00032500 C 01/20/17 32.5 43.10 47.05
CRM 170120C00035000 C 01/20/17 35.0 40.75 44.65
CRM 170120C00037500 C 01/20/17 37.5 38.30 41.95
CRM 170120C00040000 C 01/20/17 40.0 36.05 39.20
CRM 170120C00042500 C 01/20/17 42.5 34.45 36.85
CRM 170120C00045000 C 01/20/17 45.0 31.95 34.60
CRM 170120C00047500 C 01/20/17 47.5 29.90 32.15
CRM 170120C00050000 C 01/20/17 50.0 28.30 29.40
CRM 170120C00052500 C 01/20/17 52.5 26.10 27.10
CRM 170120C00055000 C 01/20/17 55.0 24.00 25.05
CRM 170120C00057500 C 01/20/17 57.5 21.95 22.95
CRM 170120C00060000 C 01/20/17 60.0 20.15 20.90
CRM 170120C00062500 C 01/20/17 62.5 18.50 18.85
CRM 170120C00065000 C 01/20/17 65.0 16.65 17.05
CRM 170120C00067500 C 01/20/17 67.5 14.95 15.40
CRM 170120C00070000 C 01/20/17 70.0 13.20 13.70
CRM 170120C00072500 C 01/20/17 72.5 11.70 12.05
CRM 170120C00075000 C 01/20/17 75.0 10.30 10.55
CRM 170120C00077500 C 01/20/17 77.5 9.05 9.30
CRM 170120C00080000 C 01/20/17 80.0 7.70 8.10
CRM 170120C00082500 C 01/20/17 82.5 6.65 6.90
CRM 170120C00085000 C 01/20/17 85.0 5.55 5.90
CRM 170120C00087500 C 01/20/17 87.5 4.75 5.05
CRM 170120C00090000 C 01/20/17 90.0 3.85 4.20
CRM 170120C00095000 C 01/20/17 95.0 2.66 2.90
CRM 170120C00100000 C 01/20/17 100.0 1.49 1.95
CRM 170120C00105000 C 01/20/17 105.0 0.87 1.27
CRM 170120C00110000 C 01/20/17 110.0 0.57 0.84
CRM 170120C00115000 C 01/20/17 115.0 0.22 0.55
CRM 170120C00120000 C 01/20/17 120.0 0.16 0.37
CRM 170120P00030000 P 01/20/17 30.0 0.05 0.42
CRM 170120P00032500 P 01/20/17 32.5 0.05 0.51
CRM 170120P00035000 P 01/20/17 35.0 0.16 0.61
CRM 170120P00037500 P 01/20/17 37.5 0.30 0.74
CRM 170120P00040000 P 01/20/17 40.0 0.47 0.87
CRM 170120P00042500 P 01/20/17 42.5 0.70 1.04
CRM 170120P00045000 P 01/20/17 45.0 0.89 1.24
CRM 170120P00047500 P 01/20/17 47.5 1.16 1.49
CRM 170120P00050000 P 01/20/17 50.0 1.41 1.82
CRM 170120P00052500 P 01/20/17 52.5 1.73 2.10
CRM 170120P00055000 P 01/20/17 55.0 2.15 2.46
CRM 170120P00057500 P 01/20/17 57.5 2.51 2.94
CRM 170120P00060000 P 01/20/17 60.0 3.05 3.45
CRM 170120P00062500 P 01/20/17 62.5 3.60 3.85
CRM 170120P00065000 P 01/20/17 65.0 4.30 4.60
CRM 170120P00067500 P 01/20/17 67.5 5.05 5.35
CRM 170120P00070000 P 01/20/17 70.0 5.85 6.20
CRM 170120P00072500 P 01/20/17 72.5 6.85 7.10
CRM 170120P00075000 P 01/20/17 75.0 7.85 8.15
CRM 170120P00077500 P 01/20/17 77.5 8.95 9.25
CRM 170120P00080000 P 01/20/17 80.0 10.20 10.45
CRM 170120P00082500 P 01/20/17 82.5 11.55 11.80
CRM 170120P00085000 P 01/20/17 85.0 13.00 13.35
CRM 170120P00087500 P 01/20/17 87.5 14.55 14.95
CRM 170120P00090000 P 01/20/17 90.0 16.30 16.60
CRM 170120P00095000 P 01/20/17 95.0 19.95 20.40
CRM 170120P00100000 P 01/20/17 100.0 23.90 24.85
CRM 170120P00105000 P 01/20/17 105.0 28.25 29.10
CRM 170120P00110000 P 01/20/17 110.0 32.55 35.10
CRM 170120P00115000 P 01/20/17 115.0 36.60 40.00
CRM 170120P00120000 P 01/20/17 120.0 41.35 44.80
CRM 180119C00030000 C 01/19/18 30.0 46.00 50.20
CRM 180119C00032500 C 01/19/18 32.5 43.50 48.05
CRM 180119C00035000 C 01/19/18 35.0 41.50 45.75
CRM 180119C00037500 C 01/19/18 37.5 39.50 43.00
CRM 180119C00040000 C 01/19/18 40.0 37.00 40.50
CRM 180119C00042500 C 01/19/18 42.5 36.80 38.55
CRM 180119C00045000 C 01/19/18 45.0 34.65 36.60
CRM 180119C00047500 C 01/19/18 47.5 32.65 34.55
CRM 180119C00050000 C 01/19/18 50.0 30.70 31.90
CRM 180119C00052500 C 01/19/18 52.5 28.70 30.05
CRM 180119C00055000 C 01/19/18 55.0 26.80 28.10
CRM 180119C00057500 C 01/19/18 57.5 24.95 26.20
CRM 180119C00060000 C 01/19/18 60.0 23.20 24.35
CRM 180119C00062500 C 01/19/18 62.5 21.45 22.60
CRM 180119C00065000 C 01/19/18 65.0 19.80 21.15
CRM 180119C00067500 C 01/19/18 67.5 18.25 19.65
CRM 180119C00070000 C 01/19/18 70.0 16.70 18.05
CRM 180119C00072500 C 01/19/18 72.5 15.20 16.60
CRM 180119C00075000 C 01/19/18 75.0 13.85 15.10
CRM 180119C00077500 C 01/19/18 77.5 12.50 13.85
CRM 180119C00080000 C 01/19/18 80.0 11.30 12.50
CRM 180119C00082500 C 01/19/18 82.5 10.10 11.40
CRM 180119C00085000 C 01/19/18 85.0 9.05 10.40
CRM 180119C00087500 C 01/19/18 87.5 7.90 9.40
CRM 180119C00090000 C 01/19/18 90.0 7.00 8.40
CRM 180119C00095000 C 01/19/18 95.0 5.25 6.70
CRM 180119C00100000 C 01/19/18 100.0 3.95 5.30
CRM 180119C00105000 C 01/19/18 105.0 2.86 4.15
CRM 180119C00110000 C 01/19/18 110.0 2.07 3.20
CRM 180119C00115000 C 01/19/18 115.0 1.46 2.50
CRM 180119C00120000 C 01/19/18 120.0 0.99 1.93
CRM 180119P00030000 P 01/19/18 30.0 0.38 1.21
CRM 180119P00032500 P 01/19/18 32.5 0.57 1.51
CRM 180119P00035000 P 01/19/18 35.0 0.80 1.59
CRM 180119P00037500 P 01/19/18 37.5 1.03 1.87
CRM 180119P00040000 P 01/19/18 40.0 1.36 2.23
CRM 180119P00042500 P 01/19/18 42.5 1.73 2.62
CRM 180119P00045000 P 01/19/18 45.0 2.08 3.05
CRM 180119P00047500 P 01/19/18 47.5 2.51 3.50
CRM 180119P00050000 P 01/19/18 50.0 3.00 4.00
CRM 180119P00052500 P 01/19/18 52.5 3.55 4.50
CRM 180119P00055000 P 01/19/18 55.0 3.85 5.15
CRM 180119P00057500 P 01/19/18 57.5 4.20 5.75
CRM 180119P00060000 P 01/19/18 60.0 5.40 6.05
CRM 180119P00062500 P 01/19/18 62.5 6.15 7.15
CRM 180119P00065000 P 01/19/18 65.0 6.85 7.95
CRM 180119P00067500 P 01/19/18 67.5 7.55 8.75
CRM 180119P00070000 P 01/19/18 70.0 8.45 9.60
CRM 180119P00072500 P 01/19/18 72.5 9.75 10.85
CRM 180119P00075000 P 01/19/18 75.0 10.60 12.35
CRM 180119P00077500 P 01/19/18 77.5 11.90 13.65
CRM 180119P00080000 P 01/19/18 80.0 12.85 14.30
CRM 180119P00082500 P 01/19/18 82.5 14.25 15.65
CRM 180119P00085000 P 01/19/18 85.0 15.75 16.95
CRM 180119P00087500 P 01/19/18 87.5 17.20 18.55
CRM 180119P00090000 P 01/19/18 90.0 18.55 20.65
CRM 180119P00095000 P 01/19/18 95.0 21.85 23.50
CRM 180119P00100000 P 01/19/18 100.0 25.55 27.10
CRM 180119P00105000 P 01/19/18 105.0 29.75 30.85
CRM 180119P00110000 P 01/19/18 110.0 33.80 35.05
CRM 180119P00115000 P 01/19/18 115.0 38.25 40.50
CRM 180119P00120000 P 01/19/18 120.0 41.50 45.75

OPRA data is delayed 15 minutes.