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 (2016-04-29)Premium Content

Macys Inc (M)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 160729C00025000 C 07/29/16 25.0 9.55 10.85
M 160729C00026000 C 07/29/16 26.0 7.30 11.00
M 160729C00027000 C 07/29/16 27.0 6.10 10.30
M 160729C00028000 C 07/29/16 28.0 4.90 7.85
M 160729C00029000 C 07/29/16 29.0 5.65 6.60
M 160729C00029500 C 07/29/16 29.5 5.30 5.95
M 160729C00030000 C 07/29/16 30.0 4.80 5.45
M 160729C00030500 C 07/29/16 30.5 4.30 5.05
M 160729C00031000 C 07/29/16 31.0 3.80 4.45
M 160729C00031500 C 07/29/16 31.5 3.35 3.95
M 160729C00032000 C 07/29/16 32.0 2.82 3.45
M 160729C00032500 C 07/29/16 32.5 2.36 2.95
M 160729C00033000 C 07/29/16 33.0 2.21 2.46
M 160729C00033500 C 07/29/16 33.5 1.77 1.98
M 160729C00034000 C 07/29/16 34.0 1.21 1.46
M 160729C00034500 C 07/29/16 34.5 0.96 1.01
M 160729C00035000 C 07/29/16 35.0 0.63 0.67
M 160729C00035500 C 07/29/16 35.5 0.37 0.41
M 160729C00036000 C 07/29/16 36.0 0.20 0.24
M 160729C00036500 C 07/29/16 36.5 0.09 0.16
M 160729C00037000 C 07/29/16 37.0 0.00 0.09
M 160729C00037500 C 07/29/16 37.5 0.00 0.25
M 160729C00038000 C 07/29/16 38.0 0.00 0.17
M 160729C00038500 C 07/29/16 38.5 0.00 0.22
M 160729C00039000 C 07/29/16 39.0 0.00 0.19
M 160729C00039500 C 07/29/16 39.5 0.00 0.07
M 160729C00040000 C 07/29/16 40.0 0.00 0.10
M 160729C00040500 C 07/29/16 40.5 0.00 0.25
M 160729C00041000 C 07/29/16 41.0 0.00 0.25
M 160729C00041500 C 07/29/16 41.5 0.00 0.24
M 160729C00042000 C 07/29/16 42.0 0.00 0.25
M 160729C00042500 C 07/29/16 42.5 0.00 0.35
M 160729C00043000 C 07/29/16 43.0 0.00 0.35
M 160729C00043500 C 07/29/16 43.5 0.00 0.35
M 160729C00044000 C 07/29/16 44.0 0.00 0.17
M 160729P00025000 P 07/29/16 25.0 0.00 0.35
M 160729P00026000 P 07/29/16 26.0 0.00 0.25
M 160729P00027000 P 07/29/16 27.0 0.00 0.25
M 160729P00028000 P 07/29/16 28.0 0.00 0.25
M 160729P00029000 P 07/29/16 29.0 0.00 0.25
M 160729P00029500 P 07/29/16 29.5 0.00 0.35
M 160729P00030000 P 07/29/16 30.0 0.00 0.25
M 160729P00030500 P 07/29/16 30.5 0.00 0.25
M 160729P00031000 P 07/29/16 31.0 0.00 0.13
M 160729P00031500 P 07/29/16 31.5 0.00 0.25
M 160729P00032000 P 07/29/16 32.0 0.00 0.25
M 160729P00032500 P 07/29/16 32.5 0.00 0.24
M 160729P00033000 P 07/29/16 33.0 0.01 0.12
M 160729P00033500 P 07/29/16 33.5 0.01 0.09
M 160729P00034000 P 07/29/16 34.0 0.10 0.13
M 160729P00034500 P 07/29/16 34.5 0.20 0.23
M 160729P00035000 P 07/29/16 35.0 0.36 0.39
M 160729P00035500 P 07/29/16 35.5 0.60 0.64
M 160729P00036000 P 07/29/16 36.0 0.88 0.99
M 160729P00036500 P 07/29/16 36.5 1.26 1.41
M 160729P00037000 P 07/29/16 37.0 1.68 1.86
M 160729P00037500 P 07/29/16 37.5 2.14 2.36
M 160729P00038000 P 07/29/16 38.0 2.49 2.85
M 160729P00038500 P 07/29/16 38.5 2.96 3.75
M 160729P00039000 P 07/29/16 39.0 3.20 4.25
M 160729P00039500 P 07/29/16 39.5 3.70 4.70
M 160729P00040000 P 07/29/16 40.0 4.55 4.90
M 160729P00040500 P 07/29/16 40.5 4.65 5.70
M 160729P00041000 P 07/29/16 41.0 5.15 6.25
M 160729P00041500 P 07/29/16 41.5 6.05 6.40
M 160729P00042000 P 07/29/16 42.0 6.10 7.20
M 160729P00042500 P 07/29/16 42.5 6.80 7.40
M 160729P00043000 P 07/29/16 43.0 7.10 8.25
M 160729P00043500 P 07/29/16 43.5 6.90 9.20
M 160729P00044000 P 07/29/16 44.0 8.15 9.10
M 160805C00024000 C 08/05/16 24.0 8.95 13.20
M 160805C00025000 C 08/05/16 25.0 8.30 12.50
M 160805C00026000 C 08/05/16 26.0 7.60 11.00
M 160805C00026500 C 08/05/16 26.5 8.00 9.00
M 160805C00027000 C 08/05/16 27.0 7.05 8.55
M 160805C00027500 C 08/05/16 27.5 6.30 8.85
M 160805C00028000 C 08/05/16 28.0 5.85 8.35
M 160805C00028500 C 08/05/16 28.5 6.35 6.95
M 160805C00029000 C 08/05/16 29.0 5.85 6.50
M 160805C00029500 C 08/05/16 29.5 5.35 6.00
M 160805C00030000 C 08/05/16 30.0 4.85 5.50
M 160805C00030500 C 08/05/16 30.5 4.35 5.00
M 160805C00031000 C 08/05/16 31.0 3.85 4.55
M 160805C00031500 C 08/05/16 31.5 3.35 4.00
M 160805C00032000 C 08/05/16 32.0 2.87 3.55
M 160805C00032500 C 08/05/16 32.5 2.43 3.05
M 160805C00033000 C 08/05/16 33.0 2.28 2.55
M 160805C00033500 C 08/05/16 33.5 1.83 2.10
M 160805C00034000 C 08/05/16 34.0 1.51 1.57
M 160805C00034500 C 08/05/16 34.5 1.14 1.20
M 160805C00035000 C 08/05/16 35.0 0.83 0.87
M 160805C00035500 C 08/05/16 35.5 0.57 0.62
M 160805C00036000 C 08/05/16 36.0 0.38 0.42
M 160805C00036500 C 08/05/16 36.5 0.24 0.27
M 160805C00037000 C 08/05/16 37.0 0.15 0.20
M 160805C00037500 C 08/05/16 37.5 0.05 0.13
M 160805C00038000 C 08/05/16 38.0 0.05 0.09
M 160805C00038500 C 08/05/16 38.5 0.00 0.28
M 160805C00039000 C 08/05/16 39.0 0.02 0.21
M 160805C00039500 C 08/05/16 39.5 0.00 0.18
M 160805C00040000 C 08/05/16 40.0 0.00 0.13
M 160805C00040500 C 08/05/16 40.5 0.00 0.11
M 160805C00041000 C 08/05/16 41.0 0.00 0.09
M 160805C00041500 C 08/05/16 41.5 0.00 0.05
M 160805C00042000 C 08/05/16 42.0 0.00 0.11
M 160805C00042500 C 08/05/16 42.5 0.00 0.35
M 160805C00043000 C 08/05/16 43.0 0.00 0.35
M 160805C00043500 C 08/05/16 43.5 0.00 0.35
M 160805C00044000 C 08/05/16 44.0 0.00 0.35
M 160805P00024000 P 08/05/16 24.0 0.00 0.35
M 160805P00025000 P 08/05/16 25.0 0.00 0.35
M 160805P00026000 P 08/05/16 26.0 0.00 0.35
M 160805P00026500 P 08/05/16 26.5 0.00 0.35
M 160805P00027000 P 08/05/16 27.0 0.00 0.35
M 160805P00027500 P 08/05/16 27.5 0.00 0.35
M 160805P00028000 P 08/05/16 28.0 0.00 0.35
M 160805P00028500 P 08/05/16 28.5 0.00 0.35
M 160805P00029000 P 08/05/16 29.0 0.00 0.25
M 160805P00029500 P 08/05/16 29.5 0.00 0.35
M 160805P00030000 P 08/05/16 30.0 0.00 0.26
M 160805P00030500 P 08/05/16 30.5 0.00 0.35
M 160805P00031000 P 08/05/16 31.0 0.00 0.25
M 160805P00031500 P 08/05/16 31.5 0.00 0.35
M 160805P00032000 P 08/05/16 32.0 0.00 0.25
M 160805P00032500 P 08/05/16 32.5 0.06 0.23
M 160805P00033000 P 08/05/16 33.0 0.09 0.13
M 160805P00033500 P 08/05/16 33.5 0.15 0.20
M 160805P00034000 P 08/05/16 34.0 0.23 0.27
M 160805P00034500 P 08/05/16 34.5 0.36 0.40
M 160805P00035000 P 08/05/16 35.0 0.54 0.59
M 160805P00035500 P 08/05/16 35.5 0.79 0.83
M 160805P00036000 P 08/05/16 36.0 1.08 1.13
M 160805P00036500 P 08/05/16 36.5 1.38 1.54
M 160805P00037000 P 08/05/16 37.0 1.80 2.02
M 160805P00037500 P 08/05/16 37.5 2.09 2.80
M 160805P00038000 P 08/05/16 38.0 2.57 3.25
M 160805P00038500 P 08/05/16 38.5 2.93 3.80
M 160805P00039000 P 08/05/16 39.0 3.25 4.25
M 160805P00039500 P 08/05/16 39.5 3.75 4.80
M 160805P00040000 P 08/05/16 40.0 4.20 5.25
M 160805P00040500 P 08/05/16 40.5 4.70 5.75
M 160805P00041000 P 08/05/16 41.0 5.15 6.25
M 160805P00041500 P 08/05/16 41.5 5.60 6.85
M 160805P00042000 P 08/05/16 42.0 6.05 7.35
M 160805P00042500 P 08/05/16 42.5 6.55 7.85
M 160805P00043000 P 08/05/16 43.0 7.00 8.35
M 160805P00043500 P 08/05/16 43.5 6.00 10.35
M 160805P00044000 P 08/05/16 44.0 6.65 10.50
M 160812C00024000 C 08/12/16 24.0 9.55 11.50
M 160812C00025000 C 08/12/16 25.0 8.75 10.65
M 160812C00026000 C 08/12/16 26.0 9.00 9.50
M 160812C00026500 C 08/12/16 26.5 8.15 9.10
M 160812C00027000 C 08/12/16 27.0 7.95 8.60
M 160812C00027500 C 08/12/16 27.5 7.45 8.10
M 160812C00028000 C 08/12/16 28.0 6.80 7.60
M 160812C00028500 C 08/12/16 28.5 6.35 7.10
M 160812C00029000 C 08/12/16 29.0 5.90 6.55
M 160812C00029500 C 08/12/16 29.5 5.45 6.10
M 160812C00030000 C 08/12/16 30.0 4.95 5.60
M 160812C00030500 C 08/12/16 30.5 4.55 5.15
M 160812C00031000 C 08/12/16 31.0 4.10 4.65
M 160812C00031500 C 08/12/16 31.5 3.65 4.25
M 160812C00032000 C 08/12/16 32.0 3.25 3.80
M 160812C00032500 C 08/12/16 32.5 2.95 3.35
M 160812C00033000 C 08/12/16 33.0 2.53 2.98
M 160812C00033500 C 08/12/16 33.5 2.44 2.52
M 160812C00034000 C 08/12/16 34.0 2.12 2.18
M 160812C00034500 C 08/12/16 34.5 1.80 1.87
M 160812C00035000 C 08/12/16 35.0 1.52 1.58
M 160812C00035500 C 08/12/16 35.5 1.27 1.32
M 160812C00036000 C 08/12/16 36.0 1.04 1.10
M 160812C00036500 C 08/12/16 36.5 0.83 0.90
M 160812C00037000 C 08/12/16 37.0 0.67 0.74
M 160812C00037500 C 08/12/16 37.5 0.53 0.59
M 160812C00038000 C 08/12/16 38.0 0.42 0.48
M 160812C00038500 C 08/12/16 38.5 0.32 0.38
M 160812C00039000 C 08/12/16 39.0 0.23 0.30
M 160812C00039500 C 08/12/16 39.5 0.14 0.24
M 160812C00040000 C 08/12/16 40.0 0.10 0.18
M 160812C00040500 C 08/12/16 40.5 0.03 0.14
M 160812C00041000 C 08/12/16 41.0 0.00 0.12
M 160812C00041500 C 08/12/16 41.5 0.00 0.22
M 160812C00042000 C 08/12/16 42.0 0.00 0.14
M 160812C00042500 C 08/12/16 42.5 0.00 0.25
M 160812C00043000 C 08/12/16 43.0 0.00 0.25
M 160812C00043500 C 08/12/16 43.5 0.00 0.25
M 160812C00044000 C 08/12/16 44.0 0.00 0.13
M 160812P00024000 P 08/12/16 24.0 0.00 0.35
M 160812P00025000 P 08/12/16 25.0 0.00 0.35
M 160812P00026000 P 08/12/16 26.0 0.00 0.35
M 160812P00026500 P 08/12/16 26.5 0.00 0.35
M 160812P00027000 P 08/12/16 27.0 0.00 0.25
M 160812P00027500 P 08/12/16 27.5 0.00 0.35
M 160812P00028000 P 08/12/16 28.0 0.00 0.28
M 160812P00028500 P 08/12/16 28.5 0.00 0.35
M 160812P00029000 P 08/12/16 29.0 0.00 0.25
M 160812P00029500 P 08/12/16 29.5 0.00 0.25
M 160812P00030000 P 08/12/16 30.0 0.06 0.21
M 160812P00030500 P 08/12/16 30.5 0.14 0.26
M 160812P00031000 P 08/12/16 31.0 0.19 0.27
M 160812P00031500 P 08/12/16 31.5 0.25 0.34
M 160812P00032000 P 08/12/16 32.0 0.32 0.39
M 160812P00032500 P 08/12/16 32.5 0.41 0.47
M 160812P00033000 P 08/12/16 33.0 0.53 0.58
M 160812P00033500 P 08/12/16 33.5 0.66 0.71
M 160812P00034000 P 08/12/16 34.0 0.82 0.87
M 160812P00034500 P 08/12/16 34.5 1.01 1.06
M 160812P00035000 P 08/12/16 35.0 1.23 1.28
M 160812P00035500 P 08/12/16 35.5 1.47 1.53
M 160812P00036000 P 08/12/16 36.0 1.75 1.81
M 160812P00036500 P 08/12/16 36.5 2.04 2.12
M 160812P00037000 P 08/12/16 37.0 2.36 2.46
M 160812P00037500 P 08/12/16 37.5 2.65 3.00
M 160812P00038000 P 08/12/16 38.0 3.00 3.30
M 160812P00038500 P 08/12/16 38.5 3.40 3.95
M 160812P00039000 P 08/12/16 39.0 3.85 4.20
M 160812P00039500 P 08/12/16 39.5 3.90 4.85
M 160812P00040000 P 08/12/16 40.0 4.40 5.35
M 160812P00040500 P 08/12/16 40.5 4.85 5.85
M 160812P00041000 P 08/12/16 41.0 5.20 6.30
M 160812P00041500 P 08/12/16 41.5 5.70 6.80
M 160812P00042000 P 08/12/16 42.0 6.15 7.35
M 160812P00042500 P 08/12/16 42.5 6.65 7.85
M 160812P00043000 P 08/12/16 43.0 7.10 8.30
M 160812P00043500 P 08/12/16 43.5 7.55 8.95
M 160812P00044000 P 08/12/16 44.0 8.10 9.45
M 160819C00015000 C 08/19/16 15.0 19.65 20.55
M 160819C00016000 C 08/19/16 16.0 17.10 20.05
M 160819C00017000 C 08/19/16 17.0 16.20 19.95
M 160819C00018000 C 08/19/16 18.0 15.60 17.70
M 160819C00019000 C 08/19/16 19.0 14.60 17.90
M 160819C00020000 C 08/19/16 20.0 13.75 15.65
M 160819C00021000 C 08/19/16 21.0 13.65 14.55
M 160819C00022000 C 08/19/16 22.0 12.65 13.55
M 160819C00023000 C 08/19/16 23.0 11.75 12.45
M 160819C00024000 C 08/19/16 24.0 10.50 11.50
M 160819C00025000 C 08/19/16 25.0 9.75 10.45
M 160819C00025500 C 08/19/16 25.5 9.25 10.05
M 160819C00026000 C 08/19/16 26.0 8.70 9.50
M 160819C00026500 C 08/19/16 26.5 8.45 9.00
M 160819C00027000 C 08/19/16 27.0 7.95 8.45
M 160819C00027500 C 08/19/16 27.5 7.45 8.05
M 160819C00028000 C 08/19/16 28.0 6.85 7.60
M 160819C00028500 C 08/19/16 28.5 6.40 7.00
M 160819C00029000 C 08/19/16 29.0 6.30 6.55
M 160819C00029500 C 08/19/16 29.5 5.30 6.10
M 160819C00030000 C 08/19/16 30.0 5.40 5.55
M 160819C00030500 C 08/19/16 30.5 4.95 5.15
M 160819C00031000 C 08/19/16 31.0 4.40 4.70
M 160819C00031500 C 08/19/16 31.5 3.90 4.30
M 160819C00032000 C 08/19/16 32.0 3.55 3.85
M 160819C00032500 C 08/19/16 32.5 2.97 3.45
M 160819C00033000 C 08/19/16 33.0 2.91 3.05
M 160819C00033500 C 08/19/16 33.5 2.55 2.61
M 160819C00034000 C 08/19/16 34.0 2.21 2.26
M 160819C00034500 C 08/19/16 34.5 1.92 1.97
M 160819C00035000 C 08/19/16 35.0 1.64 1.68
M 160819C00035500 C 08/19/16 35.5 1.38 1.43
M 160819C00036000 C 08/19/16 36.0 1.16 1.20
M 160819C00036500 C 08/19/16 36.5 0.95 1.00
M 160819C00037000 C 08/19/16 37.0 0.78 0.82
M 160819C00037500 C 08/19/16 37.5 0.63 0.67
M 160819C00038000 C 08/19/16 38.0 0.50 0.54
M 160819C00038500 C 08/19/16 38.5 0.39 0.43
M 160819C00039000 C 08/19/16 39.0 0.31 0.35
M 160819C00039500 C 08/19/16 39.5 0.24 0.29
M 160819C00040000 C 08/19/16 40.0 0.18 0.23
M 160819C00040500 C 08/19/16 40.5 0.14 0.18
M 160819C00041000 C 08/19/16 41.0 0.11 0.15
M 160819C00041500 C 08/19/16 41.5 0.08 0.12
M 160819C00042000 C 08/19/16 42.0 0.07 0.09
M 160819C00042500 C 08/19/16 42.5 0.04 0.13
M 160819C00043000 C 08/19/16 43.0 0.03 0.11
M 160819C00043500 C 08/19/16 43.5 0.02 0.10
M 160819C00044000 C 08/19/16 44.0 0.01 0.09
M 160819C00044500 C 08/19/16 44.5 0.00 0.08
M 160819C00045000 C 08/19/16 45.0 0.00 0.06
M 160819C00045500 C 08/19/16 45.5 0.00 0.07
M 160819C00046000 C 08/19/16 46.0 0.00 0.05
M 160819C00046500 C 08/19/16 46.5 0.00 0.06
M 160819C00047000 C 08/19/16 47.0 0.00 0.05
M 160819C00047500 C 08/19/16 47.5 0.00 0.06
M 160819C00048000 C 08/19/16 48.0 0.00 0.05
M 160819C00049000 C 08/19/16 49.0 0.00 0.05
M 160819C00050000 C 08/19/16 50.0 0.01 0.04
M 160819C00055000 C 08/19/16 55.0 0.00 0.03
M 160819C00060000 C 08/19/16 60.0 0.00 0.03
M 160819P00015000 P 08/19/16 15.0 0.00 0.03
M 160819P00016000 P 08/19/16 16.0 0.00 0.03
M 160819P00017000 P 08/19/16 17.0 0.00 0.03
M 160819P00018000 P 08/19/16 18.0 0.00 0.03
M 160819P00019000 P 08/19/16 19.0 0.00 0.03
M 160819P00020000 P 08/19/16 20.0 0.00 0.03
M 160819P00021000 P 08/19/16 21.0 0.00 0.04
M 160819P00022000 P 08/19/16 22.0 0.00 0.04
M 160819P00023000 P 08/19/16 23.0 0.00 0.04
M 160819P00024000 P 08/19/16 24.0 0.00 0.04
M 160819P00025000 P 08/19/16 25.0 0.01 0.05
M 160819P00025500 P 08/19/16 25.5 0.00 0.05
M 160819P00026000 P 08/19/16 26.0 0.00 0.06
M 160819P00026500 P 08/19/16 26.5 0.00 0.06
M 160819P00027000 P 08/19/16 27.0 0.03 0.07
M 160819P00027500 P 08/19/16 27.5 0.01 0.08
M 160819P00028000 P 08/19/16 28.0 0.05 0.10
M 160819P00028500 P 08/19/16 28.5 0.05 0.11
M 160819P00029000 P 08/19/16 29.0 0.11 0.13
M 160819P00029500 P 08/19/16 29.5 0.11 0.16
M 160819P00030000 P 08/19/16 30.0 0.16 0.20
M 160819P00030500 P 08/19/16 30.5 0.20 0.24
M 160819P00031000 P 08/19/16 31.0 0.26 0.29
M 160819P00031500 P 08/19/16 31.5 0.32 0.37
M 160819P00032000 P 08/19/16 32.0 0.40 0.44
M 160819P00032500 P 08/19/16 32.5 0.50 0.54
M 160819P00033000 P 08/19/16 33.0 0.63 0.65
M 160819P00033500 P 08/19/16 33.5 0.76 0.80
M 160819P00034000 P 08/19/16 34.0 0.93 0.96
M 160819P00034500 P 08/19/16 34.5 1.13 1.17
M 160819P00035000 P 08/19/16 35.0 1.33 1.38
M 160819P00035500 P 08/19/16 35.5 1.59 1.63
M 160819P00036000 P 08/19/16 36.0 1.86 1.90
M 160819P00036500 P 08/19/16 36.5 2.16 2.20
M 160819P00037000 P 08/19/16 37.0 2.47 2.52
M 160819P00037500 P 08/19/16 37.5 2.82 2.88
M 160819P00038000 P 08/19/16 38.0 3.15 3.30
M 160819P00038500 P 08/19/16 38.5 3.50 3.75
M 160819P00039000 P 08/19/16 39.0 3.90 4.40
M 160819P00039500 P 08/19/16 39.5 4.10 4.85
M 160819P00040000 P 08/19/16 40.0 4.40 5.35
M 160819P00040500 P 08/19/16 40.5 4.90 5.80
M 160819P00041000 P 08/19/16 41.0 5.25 6.30
M 160819P00041500 P 08/19/16 41.5 5.95 6.80
M 160819P00042000 P 08/19/16 42.0 6.20 7.25
M 160819P00042500 P 08/19/16 42.5 6.65 7.80
M 160819P00043000 P 08/19/16 43.0 7.15 8.25
M 160819P00043500 P 08/19/16 43.5 7.65 8.90
M 160819P00044000 P 08/19/16 44.0 8.20 9.40
M 160819P00044500 P 08/19/16 44.5 8.55 9.75
M 160819P00045000 P 08/19/16 45.0 9.10 10.20
M 160819P00045500 P 08/19/16 45.5 9.60 10.70
M 160819P00046000 P 08/19/16 46.0 10.10 11.30
M 160819P00046500 P 08/19/16 46.5 10.20 11.80
M 160819P00047000 P 08/19/16 47.0 10.45 12.30
M 160819P00047500 P 08/19/16 47.5 11.25 12.80
M 160819P00048000 P 08/19/16 48.0 11.60 13.25
M 160819P00049000 P 08/19/16 49.0 12.40 14.60
M 160819P00050000 P 08/19/16 50.0 14.20 15.30
M 160819P00055000 P 08/19/16 55.0 18.95 20.30
M 160819P00060000 P 08/19/16 60.0 23.95 25.50
M 160826C00024000 C 08/26/16 24.0 10.65 11.70
M 160826C00025000 C 08/26/16 25.0 9.50 10.65
M 160826C00026000 C 08/26/16 26.0 8.75 9.60
M 160826C00026500 C 08/26/16 26.5 8.20 9.10
M 160826C00027000 C 08/26/16 27.0 7.70 8.60
M 160826C00027500 C 08/26/16 27.5 7.25 8.10
M 160826C00028000 C 08/26/16 28.0 6.75 7.70
M 160826C00028500 C 08/26/16 28.5 6.30 7.15
M 160826C00029000 C 08/26/16 29.0 5.95 6.60
M 160826C00029500 C 08/26/16 29.5 5.50 6.15
M 160826C00030000 C 08/26/16 30.0 5.45 5.70
M 160826C00030500 C 08/26/16 30.5 5.00 5.20
M 160826C00031000 C 08/26/16 31.0 4.55 4.80
M 160826C00031500 C 08/26/16 31.5 4.10 4.35
M 160826C00032000 C 08/26/16 32.0 3.70 3.95
M 160826C00032500 C 08/26/16 32.5 3.30 3.50
M 160826C00033000 C 08/26/16 33.0 2.91 3.15
M 160826C00033500 C 08/26/16 33.5 2.63 2.70
M 160826C00034000 C 08/26/16 34.0 2.30 2.37
M 160826C00034500 C 08/26/16 34.5 1.99 2.06
M 160826C00035000 C 08/26/16 35.0 1.71 1.77
M 160826C00035500 C 08/26/16 35.5 1.46 1.51
M 160826C00036000 C 08/26/16 36.0 1.22 1.27
M 160826C00036500 C 08/26/16 36.5 1.02 1.08
M 160826C00037000 C 08/26/16 37.0 0.84 0.89
M 160826C00037500 C 08/26/16 37.5 0.69 0.74
M 160826C00038000 C 08/26/16 38.0 0.56 0.60
M 160826C00038500 C 08/26/16 38.5 0.45 0.49
M 160826C00039000 C 08/26/16 39.0 0.35 0.42
M 160826C00039500 C 08/26/16 39.5 0.24 0.34
M 160826C00040000 C 08/26/16 40.0 0.19 0.33
M 160826C00040500 C 08/26/16 40.5 0.14 0.28
M 160826C00041000 C 08/26/16 41.0 0.10 0.23
M 160826C00041500 C 08/26/16 41.5 0.06 0.20
M 160826C00042000 C 08/26/16 42.0 0.03 0.17
M 160826C00042500 C 08/26/16 42.5 0.01 0.15
M 160826C00043000 C 08/26/16 43.0 0.00 0.13
M 160826C00043500 C 08/26/16 43.5 0.00 0.12
M 160826C00044000 C 08/26/16 44.0 0.00 0.10
M 160826P00024000 P 08/26/16 24.0 0.00 0.07
M 160826P00025000 P 08/26/16 25.0 0.00 0.09
M 160826P00026000 P 08/26/16 26.0 0.00 0.12
M 160826P00026500 P 08/26/16 26.5 0.00 0.13
M 160826P00027000 P 08/26/16 27.0 0.00 0.15
M 160826P00027500 P 08/26/16 27.5 0.01 0.17
M 160826P00028000 P 08/26/16 28.0 0.03 0.19
M 160826P00028500 P 08/26/16 28.5 0.05 0.21
M 160826P00029000 P 08/26/16 29.0 0.09 0.25
M 160826P00029500 P 08/26/16 29.5 0.15 0.29
M 160826P00030000 P 08/26/16 30.0 0.16 0.32
M 160826P00030500 P 08/26/16 30.5 0.22 0.33
M 160826P00031000 P 08/26/16 31.0 0.30 0.38
M 160826P00031500 P 08/26/16 31.5 0.37 0.44
M 160826P00032000 P 08/26/16 32.0 0.46 0.51
M 160826P00032500 P 08/26/16 32.5 0.57 0.61
M 160826P00033000 P 08/26/16 33.0 0.69 0.74
M 160826P00033500 P 08/26/16 33.5 0.84 0.88
M 160826P00034000 P 08/26/16 34.0 1.01 1.06
M 160826P00034500 P 08/26/16 34.5 1.20 1.25
M 160826P00035000 P 08/26/16 35.0 1.42 1.47
M 160826P00035500 P 08/26/16 35.5 1.66 1.71
M 160826P00036000 P 08/26/16 36.0 1.93 1.98
M 160826P00036500 P 08/26/16 36.5 2.22 2.28
M 160826P00037000 P 08/26/16 37.0 2.54 2.60
M 160826P00037500 P 08/26/16 37.5 2.88 2.95
M 160826P00038000 P 08/26/16 38.0 3.15 3.45
M 160826P00038500 P 08/26/16 38.5 3.55 3.80
M 160826P00039000 P 08/26/16 39.0 3.95 4.20
M 160826P00039500 P 08/26/16 39.5 4.40 4.60
M 160826P00040000 P 08/26/16 40.0 4.80 5.05
M 160826P00040500 P 08/26/16 40.5 5.25 5.50
M 160826P00041000 P 08/26/16 41.0 5.30 6.35
M 160826P00041500 P 08/26/16 41.5 5.70 6.80
M 160826P00042000 P 08/26/16 42.0 6.20 7.30
M 160826P00042500 P 08/26/16 42.5 6.65 7.80
M 160826P00043000 P 08/26/16 43.0 7.15 8.30
M 160826P00043500 P 08/26/16 43.5 7.65 8.90
M 160826P00044000 P 08/26/16 44.0 8.15 9.35
M 160902C00025000 C 09/02/16 25.0 9.65 10.65
M 160902C00026000 C 09/02/16 26.0 8.80 9.65
M 160902C00027000 C 09/02/16 27.0 7.75 8.65
M 160902C00028000 C 09/02/16 28.0 6.85 7.70
M 160902C00028500 C 09/02/16 28.5 6.45 7.20
M 160902C00029000 C 09/02/16 29.0 5.95 6.70
M 160902C00029500 C 09/02/16 29.5 5.45 6.25
M 160902C00030000 C 09/02/16 30.0 5.50 5.75
M 160902C00030500 C 09/02/16 30.5 5.05 5.30
M 160902C00031000 C 09/02/16 31.0 4.60 4.85
M 160902C00031500 C 09/02/16 31.5 4.20 4.40
M 160902C00032000 C 09/02/16 32.0 3.80 4.00
M 160902C00032500 C 09/02/16 32.5 3.40 3.60
M 160902C00033000 C 09/02/16 33.0 3.00 3.25
M 160902C00033500 C 09/02/16 33.5 2.73 2.80
M 160902C00034000 C 09/02/16 34.0 2.40 2.48
M 160902C00034500 C 09/02/16 34.5 2.10 2.17
M 160902C00035000 C 09/02/16 35.0 1.82 1.90
M 160902C00035500 C 09/02/16 35.5 1.56 1.63
M 160902C00036000 C 09/02/16 36.0 1.33 1.40
M 160902C00036500 C 09/02/16 36.5 1.12 1.17
M 160902C00037000 C 09/02/16 37.0 0.94 1.01
M 160902C00037500 C 09/02/16 37.5 0.78 0.84
M 160902C00038000 C 09/02/16 38.0 0.64 0.70
M 160902C00038500 C 09/02/16 38.5 0.52 0.58
M 160902C00039000 C 09/02/16 39.0 0.42 0.48
M 160902C00039500 C 09/02/16 39.5 0.30 0.41
M 160902C00040000 C 09/02/16 40.0 0.23 0.37
M 160902C00040500 C 09/02/16 40.5 0.18 0.33
M 160902C00041000 C 09/02/16 41.0 0.14 0.26
M 160902C00041500 C 09/02/16 41.5 0.10 0.24
M 160902C00042000 C 09/02/16 42.0 0.06 0.20
M 160902C00042500 C 09/02/16 42.5 0.03 0.18
M 160902C00043000 C 09/02/16 43.0 0.01 0.16
M 160902C00043500 C 09/02/16 43.5 0.00 0.14
M 160902C00044000 C 09/02/16 44.0 0.00 0.12
M 160902P00025000 P 09/02/16 25.0 0.00 0.11
M 160902P00026000 P 09/02/16 26.0 0.00 0.14
M 160902P00027000 P 09/02/16 27.0 0.01 0.17
M 160902P00028000 P 09/02/16 28.0 0.05 0.22
M 160902P00028500 P 09/02/16 28.5 0.08 0.25
M 160902P00029000 P 09/02/16 29.0 0.11 0.28
M 160902P00029500 P 09/02/16 29.5 0.16 0.31
M 160902P00030000 P 09/02/16 30.0 0.21 0.34
M 160902P00030500 P 09/02/16 30.5 0.29 0.39
M 160902P00031000 P 09/02/16 31.0 0.36 0.45
M 160902P00031500 P 09/02/16 31.5 0.44 0.50
M 160902P00032000 P 09/02/16 32.0 0.54 0.59
M 160902P00032500 P 09/02/16 32.5 0.64 0.70
M 160902P00033000 P 09/02/16 33.0 0.77 0.82
M 160902P00033500 P 09/02/16 33.5 0.92 0.99
M 160902P00034000 P 09/02/16 34.0 1.10 1.16
M 160902P00034500 P 09/02/16 34.5 1.29 1.36
M 160902P00035000 P 09/02/16 35.0 1.52 1.56
M 160902P00035500 P 09/02/16 35.5 1.75 1.82
M 160902P00036000 P 09/02/16 36.0 2.02 2.10
M 160902P00036500 P 09/02/16 36.5 2.31 2.39
M 160902P00037000 P 09/02/16 37.0 2.63 2.70
M 160902P00037500 P 09/02/16 37.5 2.92 3.10
M 160902P00038000 P 09/02/16 38.0 3.25 3.50
M 160902P00038500 P 09/02/16 38.5 3.65 3.90
M 160902P00039000 P 09/02/16 39.0 4.05 4.30
M 160902P00039500 P 09/02/16 39.5 4.45 4.70
M 160902P00040000 P 09/02/16 40.0 4.85 5.10
M 160902P00040500 P 09/02/16 40.5 5.30 5.55
M 160902P00041000 P 09/02/16 41.0 5.80 6.00
M 160902P00041500 P 09/02/16 41.5 5.80 6.90
M 160902P00042000 P 09/02/16 42.0 6.20 7.40
M 160902P00042500 P 09/02/16 42.5 6.70 7.85
M 160902P00043000 P 09/02/16 43.0 7.20 8.40
M 160902P00043500 P 09/02/16 43.5 7.70 8.90
M 160902P00044000 P 09/02/16 44.0 8.15 9.40
M 160916C00024000 C 09/16/16 24.0 10.75 11.65
M 160916C00025000 C 09/16/16 25.0 9.85 10.65
M 160916C00026000 C 09/16/16 26.0 8.80 9.70
M 160916C00027000 C 09/16/16 27.0 7.75 8.70
M 160916C00028000 C 09/16/16 28.0 6.95 7.65
M 160916C00029000 C 09/16/16 29.0 6.05 7.10
M 160916C00030000 C 09/16/16 30.0 5.30 6.00
M 160916C00031000 C 09/16/16 31.0 4.40 4.90
M 160916C00032000 C 09/16/16 32.0 3.80 4.05
M 160916C00033000 C 09/16/16 33.0 3.10 3.30
M 160916C00034000 C 09/16/16 34.0 2.50 2.54
M 160916C00035000 C 09/16/16 35.0 1.91 1.96
M 160916C00036000 C 09/16/16 36.0 1.44 1.47
M 160916C00037000 C 09/16/16 37.0 1.03 1.08
M 160916C00038000 C 09/16/16 38.0 0.72 0.77
M 160916C00039000 C 09/16/16 39.0 0.50 0.55
M 160916C00040000 C 09/16/16 40.0 0.33 0.38
M 160916C00041000 C 09/16/16 41.0 0.22 0.26
M 160916C00042000 C 09/16/16 42.0 0.14 0.19
M 160916C00043000 C 09/16/16 43.0 0.08 0.15
M 160916C00044000 C 09/16/16 44.0 0.05 0.12
M 160916C00045000 C 09/16/16 45.0 0.02 0.09
M 160916P00024000 P 09/16/16 24.0 0.01 0.07
M 160916P00025000 P 09/16/16 25.0 0.02 0.09
M 160916P00026000 P 09/16/16 26.0 0.05 0.11
M 160916P00027000 P 09/16/16 27.0 0.09 0.15
M 160916P00028000 P 09/16/16 28.0 0.16 0.21
M 160916P00029000 P 09/16/16 29.0 0.26 0.29
M 160916P00030000 P 09/16/16 30.0 0.37 0.41
M 160916P00031000 P 09/16/16 31.0 0.53 0.57
M 160916P00032000 P 09/16/16 32.0 0.75 0.78
M 160916P00033000 P 09/16/16 33.0 1.03 1.07
M 160916P00034000 P 09/16/16 34.0 1.39 1.44
M 160916P00035000 P 09/16/16 35.0 1.85 1.89
M 160916P00036000 P 09/16/16 36.0 2.38 2.43
M 160916P00037000 P 09/16/16 37.0 3.00 3.10
M 160916P00038000 P 09/16/16 38.0 3.70 3.80
M 160916P00039000 P 09/16/16 39.0 4.20 4.95
M 160916P00040000 P 09/16/16 40.0 4.90 5.85
M 160916P00041000 P 09/16/16 41.0 5.95 6.75
M 160916P00042000 P 09/16/16 42.0 6.60 7.65
M 160916P00043000 P 09/16/16 43.0 7.55 8.70
M 160916P00044000 P 09/16/16 44.0 8.50 9.75
M 160916P00045000 P 09/16/16 45.0 9.60 10.70
M 161118C00015000 C 11/18/16 15.0 19.50 21.15
M 161118C00016000 C 11/18/16 16.0 16.90 21.20
M 161118C00017000 C 11/18/16 17.0 15.90 20.20
M 161118C00018000 C 11/18/16 18.0 16.00 18.00
M 161118C00019000 C 11/18/16 19.0 15.20 17.45
M 161118C00020000 C 11/18/16 20.0 14.00 16.45
M 161118C00021000 C 11/18/16 21.0 12.70 15.45
M 161118C00022000 C 11/18/16 22.0 12.45 14.10
M 161118C00023000 C 11/18/16 23.0 11.45 13.15
M 161118C00024000 C 11/18/16 24.0 10.30 12.15
M 161118C00025000 C 11/18/16 25.0 9.85 10.65
M 161118C00026000 C 11/18/16 26.0 9.00 9.65
M 161118C00027000 C 11/18/16 27.0 8.10 8.75
M 161118C00028000 C 11/18/16 28.0 7.55 7.80
M 161118C00029000 C 11/18/16 29.0 6.70 6.90
M 161118C00030000 C 11/18/16 30.0 5.85 6.10
M 161118C00031000 C 11/18/16 31.0 5.05 5.30
M 161118C00032000 C 11/18/16 32.0 4.30 4.60
M 161118C00033000 C 11/18/16 33.0 3.75 3.85
M 161118C00034000 C 11/18/16 34.0 3.15 3.25
M 161118C00035000 C 11/18/16 35.0 2.61 2.67
M 161118C00036000 C 11/18/16 36.0 2.15 2.19
M 161118C00037000 C 11/18/16 37.0 1.74 1.79
M 161118C00038000 C 11/18/16 38.0 1.38 1.43
M 161118C00039000 C 11/18/16 39.0 1.09 1.14
M 161118C00040000 C 11/18/16 40.0 0.85 0.90
M 161118C00041000 C 11/18/16 41.0 0.66 0.70
M 161118C00042000 C 11/18/16 42.0 0.50 0.55
M 161118C00043000 C 11/18/16 43.0 0.37 0.43
M 161118C00044000 C 11/18/16 44.0 0.28 0.33
M 161118C00045000 C 11/18/16 45.0 0.20 0.25
M 161118C00046000 C 11/18/16 46.0 0.15 0.21
M 161118C00047000 C 11/18/16 47.0 0.10 0.17
M 161118C00048000 C 11/18/16 48.0 0.07 0.14
M 161118C00049000 C 11/18/16 49.0 0.04 0.11
M 161118C00050000 C 11/18/16 50.0 0.03 0.08
M 161118C00055000 C 11/18/16 55.0 0.00 0.05
M 161118C00060000 C 11/18/16 60.0 0.00 0.04
M 161118C00065000 C 11/18/16 65.0 0.00 0.04
M 161118P00015000 P 11/18/16 15.0 0.00 0.04
M 161118P00016000 P 11/18/16 16.0 0.00 0.05
M 161118P00017000 P 11/18/16 17.0 0.00 0.05
M 161118P00018000 P 11/18/16 18.0 0.00 0.06
M 161118P00019000 P 11/18/16 19.0 0.01 0.07
M 161118P00020000 P 11/18/16 20.0 0.02 0.09
M 161118P00021000 P 11/18/16 21.0 0.04 0.11
M 161118P00022000 P 11/18/16 22.0 0.07 0.13
M 161118P00023000 P 11/18/16 23.0 0.10 0.17
M 161118P00024000 P 11/18/16 24.0 0.15 0.22
M 161118P00025000 P 11/18/16 25.0 0.21 0.28
M 161118P00026000 P 11/18/16 26.0 0.30 0.36
M 161118P00027000 P 11/18/16 27.0 0.40 0.45
M 161118P00028000 P 11/18/16 28.0 0.52 0.59
M 161118P00029000 P 11/18/16 29.0 0.68 0.73
M 161118P00030000 P 11/18/16 30.0 0.87 0.92
M 161118P00031000 P 11/18/16 31.0 1.12 1.17
M 161118P00032000 P 11/18/16 32.0 1.41 1.46
M 161118P00033000 P 11/18/16 33.0 1.76 1.80
M 161118P00034000 P 11/18/16 34.0 2.17 2.21
M 161118P00035000 P 11/18/16 35.0 2.63 2.67
M 161118P00036000 P 11/18/16 36.0 3.10 3.25
M 161118P00037000 P 11/18/16 37.0 3.70 3.80
M 161118P00038000 P 11/18/16 38.0 4.35 4.45
M 161118P00039000 P 11/18/16 39.0 5.05 5.20
M 161118P00040000 P 11/18/16 40.0 5.80 5.95
M 161118P00041000 P 11/18/16 41.0 6.55 6.85
M 161118P00042000 P 11/18/16 42.0 7.40 7.70
M 161118P00043000 P 11/18/16 43.0 8.30 8.55
M 161118P00044000 P 11/18/16 44.0 9.20 9.45
M 161118P00045000 P 11/18/16 45.0 9.70 10.70
M 161118P00046000 P 11/18/16 46.0 10.45 11.75
M 161118P00047000 P 11/18/16 47.0 11.45 12.65
M 161118P00048000 P 11/18/16 48.0 12.35 13.85
M 161118P00049000 P 11/18/16 49.0 13.35 14.75
M 161118P00050000 P 11/18/16 50.0 14.30 15.70
M 161118P00055000 P 11/18/16 55.0 19.30 20.75
M 161118P00060000 P 11/18/16 60.0 22.90 27.10
M 161118P00065000 P 11/18/16 65.0 29.20 30.75
M 170120C00015000 C 01/20/17 15.0 19.15 20.95
M 170120C00016000 C 01/20/17 16.0 17.95 20.20
M 170120C00017000 C 01/20/17 17.0 15.90 19.30
M 170120C00018000 C 01/20/17 18.0 15.90 18.45
M 170120C00019000 C 01/20/17 19.0 14.90 16.95
M 170120C00020000 C 01/20/17 20.0 13.90 15.95
M 170120C00021000 C 01/20/17 21.0 13.60 15.00
M 170120C00022000 C 01/20/17 22.0 12.65 14.00
M 170120C00023000 C 01/20/17 23.0 11.70 13.00
M 170120C00024000 C 01/20/17 24.0 10.05 12.30
M 170120C00025000 C 01/20/17 25.0 10.05 10.65
M 170120C00026000 C 01/20/17 26.0 9.50 9.70
M 170120C00027500 C 01/20/17 27.5 8.20 8.35
M 170120C00029000 C 01/20/17 29.0 6.90 7.15
M 170120C00030000 C 01/20/17 30.0 6.15 6.35
M 170120C00031000 C 01/20/17 31.0 5.40 5.60
M 170120C00032500 C 01/20/17 32.5 4.40 4.55
M 170120C00034000 C 01/20/17 34.0 3.55 3.65
M 170120C00035000 C 01/20/17 35.0 3.05 3.10
M 170120C00036000 C 01/20/17 36.0 2.54 2.62
M 170120C00037500 C 01/20/17 37.5 1.94 2.01
M 170120C00039000 C 01/20/17 39.0 1.44 1.52
M 170120C00040000 C 01/20/17 40.0 1.17 1.26
M 170120C00041000 C 01/20/17 41.0 0.93 1.03
M 170120C00042500 C 01/20/17 42.5 0.66 0.75
M 170120C00044000 C 01/20/17 44.0 0.48 0.54
M 170120C00045000 C 01/20/17 45.0 0.38 0.44
M 170120C00046000 C 01/20/17 46.0 0.30 0.36
M 170120C00047500 C 01/20/17 47.5 0.21 0.26
M 170120C00049000 C 01/20/17 49.0 0.14 0.19
M 170120C00050000 C 01/20/17 50.0 0.12 0.16
M 170120C00052500 C 01/20/17 52.5 0.05 0.12
M 170120C00055000 C 01/20/17 55.0 0.01 0.09
M 170120C00057500 C 01/20/17 57.5 0.00 0.06
M 170120C00060000 C 01/20/17 60.0 0.00 0.05
M 170120C00062500 C 01/20/17 62.5 0.00 0.05
M 170120C00065000 C 01/20/17 65.0 0.00 0.04
M 170120C00067500 C 01/20/17 67.5 0.00 0.03
M 170120C00070000 C 01/20/17 70.0 0.00 0.04
M 170120C00072500 C 01/20/17 72.5 0.00 0.04
M 170120C00075000 C 01/20/17 75.0 0.00 0.04
M 170120C00077500 C 01/20/17 77.5 0.00 0.03
M 170120C00080000 C 01/20/17 80.0 0.00 0.03
M 170120C00085000 C 01/20/17 85.0 0.00 0.03
M 170120C00090000 C 01/20/17 90.0 0.00 0.03
M 170120C00095000 C 01/20/17 95.0 0.00 0.03
M 170120C00100000 C 01/20/17 100.0 0.00 0.03
M 170120C00105000 C 01/20/17 105.0 0.00 0.03
M 170120P00015000 P 01/20/17 15.0 0.01 0.07
M 170120P00016000 P 01/20/17 16.0 0.02 0.08
M 170120P00017000 P 01/20/17 17.0 0.04 0.10
M 170120P00018000 P 01/20/17 18.0 0.06 0.12
M 170120P00019000 P 01/20/17 19.0 0.08 0.14
M 170120P00020000 P 01/20/17 20.0 0.12 0.18
M 170120P00021000 P 01/20/17 21.0 0.17 0.21
M 170120P00022000 P 01/20/17 22.0 0.22 0.27
M 170120P00023000 P 01/20/17 23.0 0.29 0.34
M 170120P00024000 P 01/20/17 24.0 0.37 0.42
M 170120P00025000 P 01/20/17 25.0 0.46 0.51
M 170120P00026000 P 01/20/17 26.0 0.59 0.63
M 170120P00027500 P 01/20/17 27.5 0.81 0.87
M 170120P00029000 P 01/20/17 29.0 1.11 1.18
M 170120P00030000 P 01/20/17 30.0 1.36 1.42
M 170120P00031000 P 01/20/17 31.0 1.65 1.71
M 170120P00032500 P 01/20/17 32.5 2.17 2.25
M 170120P00034000 P 01/20/17 34.0 2.80 2.87
M 170120P00035000 P 01/20/17 35.0 3.25 3.35
M 170120P00036000 P 01/20/17 36.0 3.80 3.95
M 170120P00037500 P 01/20/17 37.5 4.70 4.85
M 170120P00039000 P 01/20/17 39.0 5.75 5.85
M 170120P00040000 P 01/20/17 40.0 6.45 6.60
M 170120P00041000 P 01/20/17 41.0 7.25 7.35
M 170120P00042500 P 01/20/17 42.5 8.40 8.70
M 170120P00044000 P 01/20/17 44.0 9.70 10.00
M 170120P00045000 P 01/20/17 45.0 10.60 10.85
M 170120P00046000 P 01/20/17 46.0 11.05 12.25
M 170120P00047500 P 01/20/17 47.5 12.60 13.60
M 170120P00049000 P 01/20/17 49.0 13.85 15.00
M 170120P00050000 P 01/20/17 50.0 14.75 16.10
M 170120P00052500 P 01/20/17 52.5 17.20 18.45
M 170120P00055000 P 01/20/17 55.0 19.65 21.00
M 170120P00057500 P 01/20/17 57.5 22.15 23.45
M 170120P00060000 P 01/20/17 60.0 24.65 25.95
M 170120P00062500 P 01/20/17 62.5 26.80 28.85
M 170120P00065000 P 01/20/17 65.0 29.40 31.00
M 170120P00067500 P 01/20/17 67.5 31.80 33.55
M 170120P00070000 P 01/20/17 70.0 34.35 36.05
M 170120P00072500 P 01/20/17 72.5 36.80 38.55
M 170120P00075000 P 01/20/17 75.0 38.00 42.40
M 170120P00077500 P 01/20/17 77.5 40.50 45.00
M 170120P00080000 P 01/20/17 80.0 43.00 47.40
M 170120P00085000 P 01/20/17 85.0 48.00 52.45
M 170120P00090000 P 01/20/17 90.0 52.90 57.45
M 170120P00095000 P 01/20/17 95.0 57.95 62.35
M 170120P00100000 P 01/20/17 100.0 62.85 67.40
M 170120P00105000 P 01/20/17 105.0 67.90 72.40
M 170217C00017000 C 02/17/17 17.0 17.10 19.20
M 170217C00018000 C 02/17/17 18.0 16.10 18.45
M 170217C00019000 C 02/17/17 19.0 15.20 17.45
M 170217C00020000 C 02/17/17 20.0 14.10 16.20
M 170217C00021000 C 02/17/17 21.0 13.10 15.20
M 170217C00022000 C 02/17/17 22.0 12.10 14.25
M 170217C00023000 C 02/17/17 23.0 10.90 13.25
M 170217C00024000 C 02/17/17 24.0 9.90 12.30
M 170217C00025000 C 02/17/17 25.0 9.85 10.70
M 170217C00026000 C 02/17/17 26.0 8.45 10.35
M 170217C00027000 C 02/17/17 27.0 8.65 8.90
M 170217C00028000 C 02/17/17 28.0 7.80 8.05
M 170217C00029000 C 02/17/17 29.0 7.00 7.25
M 170217C00030000 C 02/17/17 30.0 6.20 6.50
M 170217C00031000 C 02/17/17 31.0 5.45 5.80
M 170217C00032000 C 02/17/17 32.0 4.80 5.10
M 170217C00033000 C 02/17/17 33.0 4.15 4.45
M 170217C00034000 C 02/17/17 34.0 3.60 3.85
M 170217C00035000 C 02/17/17 35.0 3.15 3.35
M 170217C00036000 C 02/17/17 36.0 2.69 2.85
M 170217C00037000 C 02/17/17 37.0 2.28 2.42
M 170217C00038000 C 02/17/17 38.0 1.89 2.06
M 170217C00039000 C 02/17/17 39.0 1.59 1.73
M 170217C00040000 C 02/17/17 40.0 1.30 1.44
M 170217C00041000 C 02/17/17 41.0 1.07 1.20
M 170217C00042000 C 02/17/17 42.0 0.87 0.99
M 170217C00043000 C 02/17/17 43.0 0.71 0.83
M 170217C00044000 C 02/17/17 44.0 0.49 0.72
M 170217C00045000 C 02/17/17 45.0 0.42 0.63
M 170217C00046000 C 02/17/17 46.0 0.32 0.53
M 170217C00047000 C 02/17/17 47.0 0.24 0.45
M 170217C00048000 C 02/17/17 48.0 0.17 0.37
M 170217C00049000 C 02/17/17 49.0 0.12 0.32
M 170217C00050000 C 02/17/17 50.0 0.09 0.27
M 170217P00017000 P 02/17/17 17.0 0.00 0.14
M 170217P00018000 P 02/17/17 18.0 0.02 0.17
M 170217P00019000 P 02/17/17 19.0 0.04 0.21
M 170217P00020000 P 02/17/17 20.0 0.08 0.26
M 170217P00021000 P 02/17/17 21.0 0.13 0.31
M 170217P00022000 P 02/17/17 22.0 0.18 0.38
M 170217P00023000 P 02/17/17 23.0 0.26 0.46
M 170217P00024000 P 02/17/17 24.0 0.34 0.56
M 170217P00025000 P 02/17/17 25.0 0.46 0.68
M 170217P00026000 P 02/17/17 26.0 0.60 0.81
M 170217P00027000 P 02/17/17 27.0 0.80 0.98
M 170217P00028000 P 02/17/17 28.0 1.02 1.11
M 170217P00029000 P 02/17/17 29.0 1.23 1.34
M 170217P00030000 P 02/17/17 30.0 1.50 1.61
M 170217P00031000 P 02/17/17 31.0 1.81 1.92
M 170217P00032000 P 02/17/17 32.0 2.15 2.26
M 170217P00033000 P 02/17/17 33.0 2.54 2.66
M 170217P00034000 P 02/17/17 34.0 3.00 3.15
M 170217P00035000 P 02/17/17 35.0 3.45 3.60
M 170217P00036000 P 02/17/17 36.0 3.95 4.15
M 170217P00037000 P 02/17/17 37.0 4.55 4.75
M 170217P00038000 P 02/17/17 38.0 5.20 5.35
M 170217P00039000 P 02/17/17 39.0 5.85 6.20
M 170217P00040000 P 02/17/17 40.0 6.55 6.90
M 170217P00041000 P 02/17/17 41.0 7.30 7.65
M 170217P00042000 P 02/17/17 42.0 8.15 8.45
M 170217P00043000 P 02/17/17 43.0 8.95 9.30
M 170217P00044000 P 02/17/17 44.0 9.80 10.10
M 170217P00045000 P 02/17/17 45.0 10.70 11.00
M 170217P00046000 P 02/17/17 46.0 11.60 11.85
M 170217P00047000 P 02/17/17 47.0 12.20 13.25
M 170217P00048000 P 02/17/17 48.0 12.70 13.90
M 170217P00049000 P 02/17/17 49.0 13.65 14.95
M 170217P00050000 P 02/17/17 50.0 14.45 16.05
M 180119C00015000 C 01/19/18 15.0 19.10 21.05
M 180119C00018000 C 01/19/18 18.0 16.10 19.35
M 180119C00020000 C 01/19/18 20.0 14.30 16.10
M 180119C00023000 C 01/19/18 23.0 11.85 13.35
M 180119C00025000 C 01/19/18 25.0 10.45 11.25
M 180119C00027500 C 01/19/18 27.5 8.70 9.80
M 180119C00030000 C 01/19/18 30.0 7.30 8.45
M 180119C00032500 C 01/19/18 32.5 5.85 6.40
M 180119C00035000 C 01/19/18 35.0 4.70 5.00
M 180119C00037500 C 01/19/18 37.5 3.60 4.00
M 180119C00040000 C 01/19/18 40.0 2.77 3.50
M 180119C00042500 C 01/19/18 42.5 2.18 2.69
M 180119C00045000 C 01/19/18 45.0 1.66 2.13
M 180119C00047500 C 01/19/18 47.5 1.28 1.68
M 180119C00050000 C 01/19/18 50.0 1.00 1.10
M 180119C00052500 C 01/19/18 52.5 0.65 1.01
M 180119C00055000 C 01/19/18 55.0 0.50 0.79
M 180119C00057500 C 01/19/18 57.5 0.36 0.76
M 180119C00060000 C 01/19/18 60.0 0.26 0.94
M 180119C00065000 C 01/19/18 65.0 0.14 0.70
M 180119C00070000 C 01/19/18 70.0 0.04 0.20
M 180119C00075000 C 01/19/18 75.0 0.01 0.42
M 180119P00015000 P 01/19/18 15.0 0.40 0.46
M 180119P00018000 P 01/19/18 18.0 0.65 1.16
M 180119P00020000 P 01/19/18 20.0 0.91 1.19
M 180119P00023000 P 01/19/18 23.0 1.47 1.84
M 180119P00025000 P 01/19/18 25.0 1.93 2.18
M 180119P00027500 P 01/19/18 27.5 2.69 2.95
M 180119P00030000 P 01/19/18 30.0 3.65 3.95
M 180119P00032500 P 01/19/18 32.5 4.70 5.10
M 180119P00035000 P 01/19/18 35.0 5.95 6.85
M 180119P00037500 P 01/19/18 37.5 7.45 8.00
M 180119P00040000 P 01/19/18 40.0 9.15 9.65
M 180119P00042500 P 01/19/18 42.5 10.95 11.80
M 180119P00045000 P 01/19/18 45.0 12.95 13.80
M 180119P00047500 P 01/19/18 47.5 14.95 15.85
M 180119P00050000 P 01/19/18 50.0 16.15 18.00
M 180119P00052500 P 01/19/18 52.5 18.75 20.20
M 180119P00055000 P 01/19/18 55.0 21.00 22.50
M 180119P00057500 P 01/19/18 57.5 23.35 24.80
M 180119P00060000 P 01/19/18 60.0 25.70 27.15
M 180119P00065000 P 01/19/18 65.0 29.65 32.90
M 180119P00070000 P 01/19/18 70.0 35.05 37.75
M 180119P00075000 P 01/19/18 75.0 39.95 42.65

OPRA data is delayed 15 minutes.