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 (2015-07-31)Premium Content

Macys Inc (M)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 150807C00055000 C 08/07/15 55.0 13.20 13.95
M 150807C00058000 C 08/07/15 58.0 10.20 10.90
M 150807C00058500 C 08/07/15 58.5 9.70 10.40
M 150807C00059000 C 08/07/15 59.0 9.05 9.95
M 150807C00059500 C 08/07/15 59.5 8.50 9.45
M 150807C00060000 C 08/07/15 60.0 8.00 8.90
M 150807C00060500 C 08/07/15 60.5 7.80 8.45
M 150807C00061000 C 08/07/15 61.0 7.30 7.95
M 150807C00061500 C 08/07/15 61.5 6.80 7.45
M 150807C00062000 C 08/07/15 62.0 6.05 6.90
M 150807C00062500 C 08/07/15 62.5 5.80 6.45
M 150807C00063000 C 08/07/15 63.0 5.30 5.90
M 150807C00063500 C 08/07/15 63.5 4.80 5.40
M 150807C00064000 C 08/07/15 64.0 4.30 4.90
M 150807C00064500 C 08/07/15 64.5 3.80 4.45
M 150807C00065000 C 08/07/15 65.0 3.15 3.95
M 150807C00065500 C 08/07/15 65.5 2.85 3.45
M 150807C00066000 C 08/07/15 66.0 2.37 2.96
M 150807C00066500 C 08/07/15 66.5 1.93 2.46
M 150807C00067000 C 08/07/15 67.0 1.57 1.98
M 150807C00067500 C 08/07/15 67.5 1.04 1.39
M 150807C00068000 C 08/07/15 68.0 0.90 1.01
M 150807C00068500 C 08/07/15 68.5 0.60 0.66
M 150807C00069000 C 08/07/15 69.0 0.39 0.43
M 150807C00069500 C 08/07/15 69.5 0.23 0.28
M 150807C00070000 C 08/07/15 70.0 0.13 0.19
M 150807C00070500 C 08/07/15 70.5 0.07 0.20
M 150807C00071000 C 08/07/15 71.0 0.03 0.20
M 150807C00071500 C 08/07/15 71.5 0.01 0.10
M 150807C00072000 C 08/07/15 72.0 0.01 0.08
M 150807C00072500 C 08/07/15 72.5 0.01 0.07
M 150807C00073000 C 08/07/15 73.0 0.02 0.05
M 150807C00073500 C 08/07/15 73.5 0.01 0.04
M 150807C00074000 C 08/07/15 74.0 0.00 0.13
M 150807C00074500 C 08/07/15 74.5 0.00 0.13
M 150807C00075000 C 08/07/15 75.0 0.00 0.13
M 150807C00075500 C 08/07/15 75.5 0.00 0.13
M 150807C00076000 C 08/07/15 76.0 0.00 0.13
M 150807C00076500 C 08/07/15 76.5 0.02 0.13
M 150807C00077000 C 08/07/15 77.0 0.00 0.02
M 150807C00078000 C 08/07/15 78.0 0.00 0.13
M 150807C00079000 C 08/07/15 79.0 0.00 0.13
M 150807C00080000 C 08/07/15 80.0 0.00 0.13
M 150807C00085000 C 08/07/15 85.0 0.00 0.11
M 150807C00090000 C 08/07/15 90.0 0.00 0.11
M 150807C00095000 C 08/07/15 95.0 0.00 0.11
M 150807P00055000 P 08/07/15 55.0 0.00 0.11
M 150807P00058000 P 08/07/15 58.0 0.00 0.11
M 150807P00058500 P 08/07/15 58.5 0.00 0.11
M 150807P00059000 P 08/07/15 59.0 0.00 0.11
M 150807P00059500 P 08/07/15 59.5 0.00 0.12
M 150807P00060000 P 08/07/15 60.0 0.00 0.11
M 150807P00060500 P 08/07/15 60.5 0.00 0.11
M 150807P00061000 P 08/07/15 61.0 0.00 0.11
M 150807P00061500 P 08/07/15 61.5 0.00 0.12
M 150807P00062000 P 08/07/15 62.0 0.00 0.11
M 150807P00062500 P 08/07/15 62.5 0.00 0.11
M 150807P00063000 P 08/07/15 63.0 0.00 0.11
M 150807P00063500 P 08/07/15 63.5 0.00 0.07
M 150807P00064000 P 08/07/15 64.0 0.00 0.11
M 150807P00064500 P 08/07/15 64.5 0.00 0.11
M 150807P00065000 P 08/07/15 65.0 0.01 0.11
M 150807P00065500 P 08/07/15 65.5 0.01 0.12
M 150807P00066000 P 08/07/15 66.0 0.02 0.16
M 150807P00066500 P 08/07/15 66.5 0.03 0.18
M 150807P00067000 P 08/07/15 67.0 0.11 0.14
M 150807P00067500 P 08/07/15 67.5 0.19 0.22
M 150807P00068000 P 08/07/15 68.0 0.31 0.38
M 150807P00068500 P 08/07/15 68.5 0.51 0.58
M 150807P00069000 P 08/07/15 69.0 0.78 0.87
M 150807P00069500 P 08/07/15 69.5 1.13 1.41
M 150807P00070000 P 08/07/15 70.0 1.44 1.95
M 150807P00070500 P 08/07/15 70.5 1.77 2.38
M 150807P00071000 P 08/07/15 71.0 2.22 2.96
M 150807P00071500 P 08/07/15 71.5 2.67 3.45
M 150807P00072000 P 08/07/15 72.0 3.15 3.95
M 150807P00072500 P 08/07/15 72.5 3.65 4.25
M 150807P00073000 P 08/07/15 73.0 4.15 4.75
M 150807P00073500 P 08/07/15 73.5 4.65 5.25
M 150807P00074000 P 08/07/15 74.0 5.15 5.75
M 150807P00074500 P 08/07/15 74.5 5.60 6.25
M 150807P00075000 P 08/07/15 75.0 6.10 6.75
M 150807P00075500 P 08/07/15 75.5 6.60 7.45
M 150807P00076000 P 08/07/15 76.0 7.10 8.00
M 150807P00076500 P 08/07/15 76.5 7.60 8.50
M 150807P00077000 P 08/07/15 77.0 8.10 9.00
M 150807P00078000 P 08/07/15 78.0 9.05 9.75
M 150807P00079000 P 08/07/15 79.0 10.00 10.80
M 150807P00080000 P 08/07/15 80.0 11.00 11.80
M 150807P00085000 P 08/07/15 85.0 15.95 16.80
M 150807P00090000 P 08/07/15 90.0 20.95 21.80
M 150807P00095000 P 08/07/15 95.0 25.95 26.80
M 150814C00055000 C 08/14/15 55.0 11.75 14.10
M 150814C00058000 C 08/14/15 58.0 10.30 11.05
M 150814C00058500 C 08/14/15 58.5 9.80 10.55
M 150814C00059000 C 08/14/15 59.0 9.35 10.05
M 150814C00059500 C 08/14/15 59.5 8.85 9.55
M 150814C00060000 C 08/14/15 60.0 8.35 8.95
M 150814C00060500 C 08/14/15 60.5 7.85 8.50
M 150814C00061000 C 08/14/15 61.0 7.40 8.10
M 150814C00061500 C 08/14/15 61.5 6.70 7.50
M 150814C00062000 C 08/14/15 62.0 6.40 7.05
M 150814C00062500 C 08/14/15 62.5 5.75 6.55
M 150814C00063000 C 08/14/15 63.0 5.50 6.05
M 150814C00063500 C 08/14/15 63.5 4.85 5.60
M 150814C00064000 C 08/14/15 64.0 4.55 5.15
M 150814C00064500 C 08/14/15 64.5 4.15 4.70
M 150814C00065000 C 08/14/15 65.0 3.70 4.10
M 150814C00065500 C 08/14/15 65.5 3.30 3.85
M 150814C00066000 C 08/14/15 66.0 2.84 3.45
M 150814C00066500 C 08/14/15 66.5 2.72 3.05
M 150814C00067000 C 08/14/15 67.0 2.37 2.49
M 150814C00067500 C 08/14/15 67.5 2.06 2.17
M 150814C00068000 C 08/14/15 68.0 1.79 1.86
M 150814C00068500 C 08/14/15 68.5 1.51 1.58
M 150814C00069000 C 08/14/15 69.0 1.28 1.36
M 150814C00069500 C 08/14/15 69.5 1.07 1.14
M 150814C00070000 C 08/14/15 70.0 0.87 0.95
M 150814C00070500 C 08/14/15 70.5 0.72 0.79
M 150814C00071000 C 08/14/15 71.0 0.59 0.64
M 150814C00071500 C 08/14/15 71.5 0.48 0.53
M 150814C00072000 C 08/14/15 72.0 0.39 0.44
M 150814C00072500 C 08/14/15 72.5 0.29 0.43
M 150814C00073000 C 08/14/15 73.0 0.24 0.37
M 150814C00073500 C 08/14/15 73.5 0.18 0.30
M 150814C00074000 C 08/14/15 74.0 0.15 0.31
M 150814C00074500 C 08/14/15 74.5 0.12 0.25
M 150814C00075000 C 08/14/15 75.0 0.12 0.15
M 150814C00075500 C 08/14/15 75.5 0.08 0.18
M 150814C00076000 C 08/14/15 76.0 0.03 0.19
M 150814C00076500 C 08/14/15 76.5 0.04 0.18
M 150814C00077000 C 08/14/15 77.0 0.04 0.17
M 150814C00078000 C 08/14/15 78.0 0.02 0.15
M 150814C00079000 C 08/14/15 79.0 0.01 0.14
M 150814C00080000 C 08/14/15 80.0 0.03 0.13
M 150814C00085000 C 08/14/15 85.0 0.00 0.12
M 150814P00055000 P 08/14/15 55.0 0.00 0.12
M 150814P00058000 P 08/14/15 58.0 0.01 0.13
M 150814P00058500 P 08/14/15 58.5 0.02 0.14
M 150814P00059000 P 08/14/15 59.0 0.02 0.13
M 150814P00059500 P 08/14/15 59.5 0.02 0.13
M 150814P00060000 P 08/14/15 60.0 0.04 0.07
M 150814P00060500 P 08/14/15 60.5 0.02 0.15
M 150814P00061000 P 08/14/15 61.0 0.02 0.16
M 150814P00061500 P 08/14/15 61.5 0.04 0.16
M 150814P00062000 P 08/14/15 62.0 0.08 0.18
M 150814P00062500 P 08/14/15 62.5 0.11 0.28
M 150814P00063000 P 08/14/15 63.0 0.15 0.27
M 150814P00063500 P 08/14/15 63.5 0.16 0.30
M 150814P00064000 P 08/14/15 64.0 0.22 0.37
M 150814P00064500 P 08/14/15 64.5 0.29 0.33
M 150814P00065000 P 08/14/15 65.0 0.36 0.41
M 150814P00065500 P 08/14/15 65.5 0.45 0.49
M 150814P00066000 P 08/14/15 66.0 0.55 0.60
M 150814P00066500 P 08/14/15 66.5 0.67 0.73
M 150814P00067000 P 08/14/15 67.0 0.82 0.89
M 150814P00067500 P 08/14/15 67.5 0.99 1.06
M 150814P00068000 P 08/14/15 68.0 1.20 1.27
M 150814P00068500 P 08/14/15 68.5 1.42 1.59
M 150814P00069000 P 08/14/15 69.0 1.68 1.77
M 150814P00069500 P 08/14/15 69.5 1.96 2.10
M 150814P00070000 P 08/14/15 70.0 2.27 2.42
M 150814P00070500 P 08/14/15 70.5 2.60 2.76
M 150814P00071000 P 08/14/15 71.0 2.97 3.20
M 150814P00071500 P 08/14/15 71.5 3.35 3.50
M 150814P00072000 P 08/14/15 72.0 3.55 3.95
M 150814P00072500 P 08/14/15 72.5 4.00 4.50
M 150814P00073000 P 08/14/15 73.0 4.40 4.95
M 150814P00073500 P 08/14/15 73.5 4.85 5.40
M 150814P00074000 P 08/14/15 74.0 5.30 5.90
M 150814P00074500 P 08/14/15 74.5 5.75 6.35
M 150814P00075000 P 08/14/15 75.0 6.25 7.05
M 150814P00075500 P 08/14/15 75.5 6.70 7.30
M 150814P00076000 P 08/14/15 76.0 7.20 7.80
M 150814P00076500 P 08/14/15 76.5 7.65 8.30
M 150814P00077000 P 08/14/15 77.0 8.15 8.75
M 150814P00078000 P 08/14/15 78.0 9.05 9.75
M 150814P00079000 P 08/14/15 79.0 10.00 10.80
M 150814P00080000 P 08/14/15 80.0 10.70 11.80
M 150814P00085000 P 08/14/15 85.0 15.95 16.80
M 150821C00040000 C 08/21/15 40.0 28.30 29.00
M 150821C00041000 C 08/21/15 41.0 27.20 28.05
M 150821C00041500 C 08/21/15 41.5 26.70 27.55
M 150821C00042000 C 08/21/15 42.0 26.20 27.00
M 150821C00042500 C 08/21/15 42.5 25.70 26.50
M 150821C00043000 C 08/21/15 43.0 25.20 26.00
M 150821C00043500 C 08/21/15 43.5 24.70 25.50
M 150821C00044000 C 08/21/15 44.0 24.20 25.00
M 150821C00044500 C 08/21/15 44.5 23.70 24.50
M 150821C00045000 C 08/21/15 45.0 23.20 24.05
M 150821C00045500 C 08/21/15 45.5 22.70 23.55
M 150821C00046000 C 08/21/15 46.0 22.20 23.05
M 150821C00046500 C 08/21/15 46.5 21.70 22.55
M 150821C00047000 C 08/21/15 47.0 21.20 22.00
M 150821C00047500 C 08/21/15 47.5 20.70 21.55
M 150821C00048000 C 08/21/15 48.0 20.20 21.00
M 150821C00048500 C 08/21/15 48.5 19.70 20.50
M 150821C00049000 C 08/21/15 49.0 19.25 20.00
M 150821C00049500 C 08/21/15 49.5 18.80 19.50
M 150821C00050000 C 08/21/15 50.0 18.30 18.95
M 150821C00050500 C 08/21/15 50.5 17.80 18.60
M 150821C00051000 C 08/21/15 51.0 17.20 18.15
M 150821C00051500 C 08/21/15 51.5 16.75 17.50
M 150821C00052000 C 08/21/15 52.0 16.30 17.05
M 150821C00052500 C 08/21/15 52.5 15.70 16.75
M 150821C00053000 C 08/21/15 53.0 15.20 16.05
M 150821C00053500 C 08/21/15 53.5 14.65 15.55
M 150821C00054000 C 08/21/15 54.0 14.20 15.00
M 150821C00054500 C 08/21/15 54.5 13.70 14.45
M 150821C00055000 C 08/21/15 55.0 13.30 14.00
M 150821C00055500 C 08/21/15 55.5 12.80 13.85
M 150821C00057000 C 08/21/15 57.0 11.30 12.00
M 150821C00057500 C 08/21/15 57.5 10.85 11.55
M 150821C00058000 C 08/21/15 58.0 10.20 11.25
M 150821C00058500 C 08/21/15 58.5 9.85 10.60
M 150821C00059000 C 08/21/15 59.0 9.35 9.95
M 150821C00059500 C 08/21/15 59.5 8.85 9.50
M 150821C00060000 C 08/21/15 60.0 8.20 9.00
M 150821C00060500 C 08/21/15 60.5 7.90 8.45
M 150821C00061000 C 08/21/15 61.0 7.25 7.95
M 150821C00061500 C 08/21/15 61.5 6.95 7.55
M 150821C00062000 C 08/21/15 62.0 6.50 7.05
M 150821C00062500 C 08/21/15 62.5 6.00 6.60
M 150821C00063000 C 08/21/15 63.0 5.55 6.15
M 150821C00063500 C 08/21/15 63.5 5.25 5.50
M 150821C00064000 C 08/21/15 64.0 4.80 5.05
M 150821C00064500 C 08/21/15 64.5 4.40 4.65
M 150821C00065000 C 08/21/15 65.0 4.00 4.20
M 150821C00065500 C 08/21/15 65.5 3.60 3.80
M 150821C00066000 C 08/21/15 66.0 3.20 3.45
M 150821C00066500 C 08/21/15 66.5 2.91 3.05
M 150821C00067000 C 08/21/15 67.0 2.56 2.66
M 150821C00067500 C 08/21/15 67.5 2.24 2.34
M 150821C00068000 C 08/21/15 68.0 1.97 2.05
M 150821C00068500 C 08/21/15 68.5 1.71 1.78
M 150821C00069000 C 08/21/15 69.0 1.47 1.53
M 150821C00069500 C 08/21/15 69.5 1.25 1.32
M 150821C00070000 C 08/21/15 70.0 1.06 1.13
M 150821C00070500 C 08/21/15 70.5 0.90 0.96
M 150821C00071000 C 08/21/15 71.0 0.76 0.81
M 150821C00071500 C 08/21/15 71.5 0.63 0.70
M 150821C00072000 C 08/21/15 72.0 0.54 0.58
M 150821C00072500 C 08/21/15 72.5 0.45 0.50
M 150821C00073000 C 08/21/15 73.0 0.37 0.41
M 150821C00073500 C 08/21/15 73.5 0.31 0.35
M 150821C00074000 C 08/21/15 74.0 0.26 0.30
M 150821C00074500 C 08/21/15 74.5 0.22 0.25
M 150821C00075000 C 08/21/15 75.0 0.19 0.21
M 150821C00075500 C 08/21/15 75.5 0.16 0.18
M 150821C00076000 C 08/21/15 76.0 0.12 0.16
M 150821C00076500 C 08/21/15 76.5 0.10 0.14
M 150821C00077000 C 08/21/15 77.0 0.07 0.13
M 150821C00077500 C 08/21/15 77.5 0.08 0.12
M 150821C00078000 C 08/21/15 78.0 0.05 0.10
M 150821C00078500 C 08/21/15 78.5 0.04 0.10
M 150821C00079000 C 08/21/15 79.0 0.04 0.09
M 150821C00079500 C 08/21/15 79.5 0.03 0.08
M 150821C00080000 C 08/21/15 80.0 0.03 0.08
M 150821C00085000 C 08/21/15 85.0 0.01 0.04
M 150821C00090000 C 08/21/15 90.0 0.00 0.03
M 150821C00095000 C 08/21/15 95.0 0.00 0.03
M 150821C00100000 C 08/21/15 100.0 0.00 0.03
M 150821P00040000 P 08/21/15 40.0 0.00 0.03
M 150821P00041000 P 08/21/15 41.0 0.00 0.03
M 150821P00041500 P 08/21/15 41.5 0.00 0.03
M 150821P00042000 P 08/21/15 42.0 0.00 0.03
M 150821P00042500 P 08/21/15 42.5 0.00 0.03
M 150821P00043000 P 08/21/15 43.0 0.00 0.03
M 150821P00043500 P 08/21/15 43.5 0.00 0.03
M 150821P00044000 P 08/21/15 44.0 0.00 0.03
M 150821P00044500 P 08/21/15 44.5 0.00 0.03
M 150821P00045000 P 08/21/15 45.0 0.00 0.03
M 150821P00045500 P 08/21/15 45.5 0.00 0.03
M 150821P00046000 P 08/21/15 46.0 0.00 0.03
M 150821P00046500 P 08/21/15 46.5 0.00 0.03
M 150821P00047000 P 08/21/15 47.0 0.00 0.03
M 150821P00047500 P 08/21/15 47.5 0.00 0.03
M 150821P00048000 P 08/21/15 48.0 0.00 0.03
M 150821P00048500 P 08/21/15 48.5 0.00 0.03
M 150821P00049000 P 08/21/15 49.0 0.00 0.03
M 150821P00049500 P 08/21/15 49.5 0.00 0.03
M 150821P00050000 P 08/21/15 50.0 0.00 0.03
M 150821P00050500 P 08/21/15 50.5 0.00 0.03
M 150821P00051000 P 08/21/15 51.0 0.00 0.03
M 150821P00051500 P 08/21/15 51.5 0.00 0.03
M 150821P00052000 P 08/21/15 52.0 0.00 0.03
M 150821P00052500 P 08/21/15 52.5 0.00 0.04
M 150821P00053000 P 08/21/15 53.0 0.00 0.04
M 150821P00053500 P 08/21/15 53.5 0.00 0.04
M 150821P00054000 P 08/21/15 54.0 0.01 0.04
M 150821P00054500 P 08/21/15 54.5 0.01 0.04
M 150821P00055000 P 08/21/15 55.0 0.02 0.05
M 150821P00055500 P 08/21/15 55.5 0.02 0.05
M 150821P00057000 P 08/21/15 57.0 0.03 0.07
M 150821P00057500 P 08/21/15 57.5 0.05 0.08
M 150821P00058000 P 08/21/15 58.0 0.04 0.08
M 150821P00058500 P 08/21/15 58.5 0.05 0.09
M 150821P00059000 P 08/21/15 59.0 0.05 0.10
M 150821P00059500 P 08/21/15 59.5 0.05 0.11
M 150821P00060000 P 08/21/15 60.0 0.08 0.10
M 150821P00060500 P 08/21/15 60.5 0.07 0.13
M 150821P00061000 P 08/21/15 61.0 0.09 0.15
M 150821P00061500 P 08/21/15 61.5 0.12 0.17
M 150821P00062000 P 08/21/15 62.0 0.16 0.20
M 150821P00062500 P 08/21/15 62.5 0.18 0.25
M 150821P00063000 P 08/21/15 63.0 0.22 0.29
M 150821P00063500 P 08/21/15 63.5 0.28 0.31
M 150821P00064000 P 08/21/15 64.0 0.33 0.37
M 150821P00064500 P 08/21/15 64.5 0.40 0.44
M 150821P00065000 P 08/21/15 65.0 0.49 0.53
M 150821P00065500 P 08/21/15 65.5 0.58 0.63
M 150821P00066000 P 08/21/15 66.0 0.70 0.74
M 150821P00066500 P 08/21/15 66.5 0.84 0.89
M 150821P00067000 P 08/21/15 67.0 1.00 1.05
M 150821P00067500 P 08/21/15 67.5 1.18 1.22
M 150821P00068000 P 08/21/15 68.0 1.36 1.45
M 150821P00068500 P 08/21/15 68.5 1.62 1.67
M 150821P00069000 P 08/21/15 69.0 1.86 1.96
M 150821P00069500 P 08/21/15 69.5 2.16 2.24
M 150821P00070000 P 08/21/15 70.0 2.48 2.55
M 150821P00070500 P 08/21/15 70.5 2.76 2.88
M 150821P00071000 P 08/21/15 71.0 3.10 3.25
M 150821P00071500 P 08/21/15 71.5 3.50 3.65
M 150821P00072000 P 08/21/15 72.0 3.85 4.10
M 150821P00072500 P 08/21/15 72.5 4.25 4.50
M 150821P00073000 P 08/21/15 73.0 4.70 4.95
M 150821P00073500 P 08/21/15 73.5 5.10 5.35
M 150821P00074000 P 08/21/15 74.0 5.55 5.80
M 150821P00074500 P 08/21/15 74.5 5.85 6.45
M 150821P00075000 P 08/21/15 75.0 6.30 6.90
M 150821P00075500 P 08/21/15 75.5 6.80 7.35
M 150821P00076000 P 08/21/15 76.0 7.25 7.85
M 150821P00076500 P 08/21/15 76.5 7.75 8.50
M 150821P00077000 P 08/21/15 77.0 8.20 9.05
M 150821P00077500 P 08/21/15 77.5 8.70 9.55
M 150821P00078000 P 08/21/15 78.0 9.20 9.80
M 150821P00078500 P 08/21/15 78.5 9.55 10.40
M 150821P00079000 P 08/21/15 79.0 10.05 10.75
M 150821P00079500 P 08/21/15 79.5 10.55 11.25
M 150821P00080000 P 08/21/15 80.0 11.10 11.75
M 150821P00085000 P 08/21/15 85.0 16.00 16.75
M 150821P00090000 P 08/21/15 90.0 21.00 22.10
M 150821P00095000 P 08/21/15 95.0 26.00 27.05
M 150821P00100000 P 08/21/15 100.0 31.05 31.75
M 150828C00055000 C 08/28/15 55.0 13.10 14.00
M 150828C00058000 C 08/28/15 58.0 8.90 11.10
M 150828C00058500 C 08/28/15 58.5 8.65 11.95
M 150828C00059000 C 08/28/15 59.0 9.15 10.35
M 150828C00059500 C 08/28/15 59.5 8.65 9.65
M 150828C00060000 C 08/28/15 60.0 8.15 9.05
M 150828C00060500 C 08/28/15 60.5 7.95 8.65
M 150828C00061000 C 08/28/15 61.0 7.45 8.15
M 150828C00061500 C 08/28/15 61.5 6.75 7.70
M 150828C00062000 C 08/28/15 62.0 6.45 7.15
M 150828C00062500 C 08/28/15 62.5 5.85 6.75
M 150828C00063000 C 08/28/15 63.0 5.40 6.30
M 150828C00063500 C 08/28/15 63.5 5.05 5.75
M 150828C00064000 C 08/28/15 64.0 4.80 5.35
M 150828C00064500 C 08/28/15 64.5 4.40 4.90
M 150828C00065000 C 08/28/15 65.0 4.00 4.50
M 150828C00065500 C 08/28/15 65.5 3.60 4.10
M 150828C00066000 C 08/28/15 66.0 3.25 3.70
M 150828C00066500 C 08/28/15 66.5 3.00 3.35
M 150828C00067000 C 08/28/15 67.0 2.60 2.99
M 150828C00067500 C 08/28/15 67.5 2.39 2.50
M 150828C00068000 C 08/28/15 68.0 2.14 2.20
M 150828C00068500 C 08/28/15 68.5 1.87 1.93
M 150828C00069000 C 08/28/15 69.0 1.62 1.69
M 150828C00069500 C 08/28/15 69.5 1.39 1.48
M 150828C00070000 C 08/28/15 70.0 1.22 1.27
M 150828C00070500 C 08/28/15 70.5 0.94 1.20
M 150828C00071000 C 08/28/15 71.0 0.89 0.94
M 150828C00071500 C 08/28/15 71.5 0.70 0.88
M 150828C00072000 C 08/28/15 72.0 0.65 0.69
M 150828C00072500 C 08/28/15 72.5 0.54 0.59
M 150828C00073000 C 08/28/15 73.0 0.45 0.51
M 150828C00073500 C 08/28/15 73.5 0.39 0.43
M 150828C00074000 C 08/28/15 74.0 0.28 0.40
M 150828C00074500 C 08/28/15 74.5 0.24 0.38
M 150828C00075000 C 08/28/15 75.0 0.20 0.36
M 150828C00075500 C 08/28/15 75.5 0.16 0.27
M 150828C00076000 C 08/28/15 76.0 0.13 0.24
M 150828C00076500 C 08/28/15 76.5 0.12 0.21
M 150828C00077000 C 08/28/15 77.0 0.10 0.19
M 150828C00078000 C 08/28/15 78.0 0.07 0.15
M 150828C00079000 C 08/28/15 79.0 0.04 0.13
M 150828C00080000 C 08/28/15 80.0 0.04 0.12
M 150828C00085000 C 08/28/15 85.0 0.01 0.06
M 150828P00055000 P 08/28/15 55.0 0.02 0.08
M 150828P00058000 P 08/28/15 58.0 0.05 0.12
M 150828P00058500 P 08/28/15 58.5 0.05 0.14
M 150828P00059000 P 08/28/15 59.0 0.06 0.15
M 150828P00059500 P 08/28/15 59.5 0.07 0.22
M 150828P00060000 P 08/28/15 60.0 0.08 0.19
M 150828P00060500 P 08/28/15 60.5 0.10 0.21
M 150828P00061000 P 08/28/15 61.0 0.13 0.24
M 150828P00061500 P 08/28/15 61.5 0.15 0.31
M 150828P00062000 P 08/28/15 62.0 0.19 0.35
M 150828P00062500 P 08/28/15 62.5 0.24 0.38
M 150828P00063000 P 08/28/15 63.0 0.29 0.41
M 150828P00063500 P 08/28/15 63.5 0.34 0.44
M 150828P00064000 P 08/28/15 64.0 0.43 0.51
M 150828P00064500 P 08/28/15 64.5 0.48 0.59
M 150828P00065000 P 08/28/15 65.0 0.60 0.64
M 150828P00065500 P 08/28/15 65.5 0.71 0.77
M 150828P00066000 P 08/28/15 66.0 0.83 0.88
M 150828P00066500 P 08/28/15 66.5 0.97 1.02
M 150828P00067000 P 08/28/15 67.0 1.14 1.19
M 150828P00067500 P 08/28/15 67.5 1.31 1.39
M 150828P00068000 P 08/28/15 68.0 1.53 1.59
M 150828P00068500 P 08/28/15 68.5 1.76 1.83
M 150828P00069000 P 08/28/15 69.0 1.94 2.11
M 150828P00069500 P 08/28/15 69.5 2.29 2.40
M 150828P00070000 P 08/28/15 70.0 2.58 2.84
M 150828P00070500 P 08/28/15 70.5 2.90 3.20
M 150828P00071000 P 08/28/15 71.0 3.10 3.55
M 150828P00071500 P 08/28/15 71.5 3.45 3.90
M 150828P00072000 P 08/28/15 72.0 3.95 4.30
M 150828P00072500 P 08/28/15 72.5 4.20 4.70
M 150828P00073000 P 08/28/15 73.0 4.65 5.25
M 150828P00073500 P 08/28/15 73.5 5.05 5.80
M 150828P00074000 P 08/28/15 74.0 5.35 6.30
M 150828P00074500 P 08/28/15 74.5 5.95 6.75
M 150828P00075000 P 08/28/15 75.0 6.35 7.20
M 150828P00075500 P 08/28/15 75.5 6.80 7.70
M 150828P00076000 P 08/28/15 76.0 7.20 8.15
M 150828P00076500 P 08/28/15 76.5 7.70 8.65
M 150828P00077000 P 08/28/15 77.0 8.15 9.10
M 150828P00078000 P 08/28/15 78.0 9.10 10.10
M 150828P00079000 P 08/28/15 79.0 10.00 10.85
M 150828P00080000 P 08/28/15 80.0 9.70 12.90
M 150828P00085000 P 08/28/15 85.0 16.05 17.20
M 150904C00060000 C 09/04/15 60.0 8.40 9.15
M 150904C00063000 C 09/04/15 63.0 5.90 6.15
M 150904C00063500 C 09/04/15 63.5 5.45 5.70
M 150904C00064000 C 09/04/15 64.0 5.00 5.30
M 150904C00064500 C 09/04/15 64.5 4.60 4.90
M 150904C00065000 C 09/04/15 65.0 4.20 4.50
M 150904C00065500 C 09/04/15 65.5 3.85 4.15
M 150904C00066000 C 09/04/15 66.0 3.45 3.80
M 150904C00066500 C 09/04/15 66.5 3.20 3.45
M 150904C00067000 C 09/04/15 67.0 2.89 3.15
M 150904C00067500 C 09/04/15 67.5 2.61 2.71
M 150904C00068000 C 09/04/15 68.0 2.33 2.42
M 150904C00068500 C 09/04/15 68.5 2.07 2.15
M 150904C00069000 C 09/04/15 69.0 1.83 1.90
M 150904C00069500 C 09/04/15 69.5 1.61 1.67
M 150904C00070000 C 09/04/15 70.0 1.41 1.47
M 150904C00070500 C 09/04/15 70.5 1.23 1.29
M 150904C00071000 C 09/04/15 71.0 1.07 1.12
M 150904C00071500 C 09/04/15 71.5 0.93 0.98
M 150904C00072000 C 09/04/15 72.0 0.80 0.85
M 150904C00072500 C 09/04/15 72.5 0.69 0.73
M 150904C00073000 C 09/04/15 73.0 0.59 0.64
M 150904C00073500 C 09/04/15 73.5 0.43 0.66
M 150904C00074000 C 09/04/15 74.0 0.35 0.56
M 150904C00074500 C 09/04/15 74.5 0.32 0.49
M 150904C00075000 C 09/04/15 75.0 0.32 0.37
M 150904C00075500 C 09/04/15 75.5 0.20 0.37
M 150904C00076000 C 09/04/15 76.0 0.20 0.30
M 150904C00076500 C 09/04/15 76.5 0.18 0.27
M 150904C00077000 C 09/04/15 77.0 0.15 0.26
M 150904C00077500 C 09/04/15 77.5 0.13 0.23
M 150904C00078000 C 09/04/15 78.0 0.11 0.21
M 150904C00078500 C 09/04/15 78.5 0.10 0.18
M 150904C00079000 C 09/04/15 79.0 0.08 0.18
M 150904C00080000 C 09/04/15 80.0 0.06 0.15
M 150904C00081000 C 09/04/15 81.0 0.03 0.12
M 150904P00060000 P 09/04/15 60.0 0.14 0.29
M 150904P00063000 P 09/04/15 63.0 0.40 0.45
M 150904P00063500 P 09/04/15 63.5 0.39 0.61
M 150904P00064000 P 09/04/15 64.0 0.51 0.64
M 150904P00064500 P 09/04/15 64.5 0.65 0.68
M 150904P00065000 P 09/04/15 65.0 0.75 0.79
M 150904P00065500 P 09/04/15 65.5 0.87 0.91
M 150904P00066000 P 09/04/15 66.0 1.01 1.05
M 150904P00066500 P 09/04/15 66.5 1.15 1.21
M 150904P00067000 P 09/04/15 67.0 1.33 1.38
M 150904P00067500 P 09/04/15 67.5 1.52 1.58
M 150904P00068000 P 09/04/15 68.0 1.72 1.79
M 150904P00068500 P 09/04/15 68.5 1.95 2.04
M 150904P00069000 P 09/04/15 69.0 2.21 2.41
M 150904P00069500 P 09/04/15 69.5 2.48 2.73
M 150904P00070000 P 09/04/15 70.0 2.77 2.99
M 150904P00070500 P 09/04/15 70.5 3.05 3.35
M 150904P00071000 P 09/04/15 71.0 3.40 3.70
M 150904P00071500 P 09/04/15 71.5 3.75 3.95
M 150904P00072000 P 09/04/15 72.0 4.10 4.45
M 150904P00072500 P 09/04/15 72.5 4.50 4.80
M 150904P00073000 P 09/04/15 73.0 4.90 5.20
M 150904P00073500 P 09/04/15 73.5 5.30 5.60
M 150904P00074000 P 09/04/15 74.0 5.75 6.05
M 150904P00074500 P 09/04/15 74.5 6.15 6.45
M 150904P00075000 P 09/04/15 75.0 6.60 6.90
M 150904P00075500 P 09/04/15 75.5 6.90 7.75
M 150904P00076000 P 09/04/15 76.0 7.30 8.20
M 150904P00076500 P 09/04/15 76.5 7.75 8.70
M 150904P00077000 P 09/04/15 77.0 8.25 9.15
M 150904P00077500 P 09/04/15 77.5 8.75 9.65
M 150904P00078000 P 09/04/15 78.0 9.10 9.85
M 150904P00078500 P 09/04/15 78.5 9.55 10.35
M 150904P00079000 P 09/04/15 79.0 10.00 10.85
M 150904P00080000 P 09/04/15 80.0 11.05 12.85
M 150904P00081000 P 09/04/15 81.0 11.05 13.90
M 150911C00060000 C 09/11/15 60.0 8.25 9.15
M 150911C00061000 C 09/11/15 61.0 7.30 8.20
M 150911C00062000 C 09/11/15 62.0 6.80 7.15
M 150911C00062500 C 09/11/15 62.5 6.35 6.70
M 150911C00063000 C 09/11/15 63.0 5.95 6.25
M 150911C00063500 C 09/11/15 63.5 5.50 5.80
M 150911C00064000 C 09/11/15 64.0 5.10 5.40
M 150911C00064500 C 09/11/15 64.5 4.65 5.00
M 150911C00065000 C 09/11/15 65.0 4.30 4.60
M 150911C00065500 C 09/11/15 65.5 3.90 4.20
M 150911C00066000 C 09/11/15 66.0 3.55 3.85
M 150911C00066500 C 09/11/15 66.5 3.20 3.55
M 150911C00067000 C 09/11/15 67.0 2.89 3.25
M 150911C00067500 C 09/11/15 67.5 2.70 2.84
M 150911C00068000 C 09/11/15 68.0 2.42 2.55
M 150911C00068500 C 09/11/15 68.5 2.18 2.28
M 150911C00069000 C 09/11/15 69.0 1.95 2.03
M 150911C00069500 C 09/11/15 69.5 1.73 1.81
M 150911C00070000 C 09/11/15 70.0 1.53 1.59
M 150911C00070500 C 09/11/15 70.5 1.34 1.42
M 150911C00071000 C 09/11/15 71.0 1.16 1.24
M 150911C00071500 C 09/11/15 71.5 1.01 1.12
M 150911C00072000 C 09/11/15 72.0 0.89 0.98
M 150911C00072500 C 09/11/15 72.5 0.78 0.86
M 150911C00073000 C 09/11/15 73.0 0.67 0.75
M 150911C00073500 C 09/11/15 73.5 0.59 0.65
M 150911C00074000 C 09/11/15 74.0 0.47 0.60
M 150911C00074500 C 09/11/15 74.5 0.43 0.50
M 150911C00075000 C 09/11/15 75.0 0.36 0.46
M 150911C00075500 C 09/11/15 75.5 0.33 0.38
M 150911C00076000 C 09/11/15 76.0 0.26 0.35
M 150911C00076500 C 09/11/15 76.5 0.22 0.31
M 150911C00077000 C 09/11/15 77.0 0.19 0.28
M 150911C00078000 C 09/11/15 78.0 0.14 0.23
M 150911C00080000 C 09/11/15 80.0 0.08 0.14
M 150911P00060000 P 09/11/15 60.0 0.20 0.38
M 150911P00061000 P 09/11/15 61.0 0.27 0.47
M 150911P00062000 P 09/11/15 62.0 0.35 0.59
M 150911P00062500 P 09/11/15 62.5 0.36 0.65
M 150911P00063000 P 09/11/15 63.0 0.43 0.73
M 150911P00063500 P 09/11/15 63.5 0.54 0.81
M 150911P00064000 P 09/11/15 64.0 0.71 0.78
M 150911P00064500 P 09/11/15 64.5 0.83 0.90
M 150911P00065000 P 09/11/15 65.0 0.93 1.02
M 150911P00065500 P 09/11/15 65.5 1.07 1.16
M 150911P00066000 P 09/11/15 66.0 1.21 1.32
M 150911P00066500 P 09/11/15 66.5 1.39 1.50
M 150911P00067000 P 09/11/15 67.0 1.59 1.67
M 150911P00067500 P 09/11/15 67.5 1.80 1.88
M 150911P00068000 P 09/11/15 68.0 2.04 2.10
M 150911P00068500 P 09/11/15 68.5 2.27 2.48
M 150911P00069000 P 09/11/15 69.0 2.51 2.76
M 150911P00069500 P 09/11/15 69.5 2.80 3.05
M 150911P00070000 P 09/11/15 70.0 3.10 3.40
M 150911P00070500 P 09/11/15 70.5 3.40 3.65
M 150911P00071000 P 09/11/15 71.0 3.75 4.10
M 150911P00071500 P 09/11/15 71.5 4.10 4.45
M 150911P00072000 P 09/11/15 72.0 4.45 4.85
M 150911P00072500 P 09/11/15 72.5 4.85 5.20
M 150911P00073000 P 09/11/15 73.0 5.25 5.60
M 150911P00073500 P 09/11/15 73.5 5.70 6.00
M 150911P00074000 P 09/11/15 74.0 6.10 6.45
M 150911P00074500 P 09/11/15 74.5 6.55 6.90
M 150911P00075000 P 09/11/15 75.0 6.95 7.30
M 150911P00075500 P 09/11/15 75.5 7.40 7.75
M 150911P00076000 P 09/11/15 76.0 7.70 8.60
M 150911P00076500 P 09/11/15 76.5 8.15 9.05
M 150911P00077000 P 09/11/15 77.0 8.60 9.50
M 150911P00078000 P 09/11/15 78.0 8.75 10.30
M 150911P00080000 P 09/11/15 80.0 10.15 13.75
M 150918C00037500 C 09/18/15 37.5 30.75 31.60
M 150918C00040000 C 09/18/15 40.0 28.00 29.55
M 150918C00042500 C 09/18/15 42.5 24.65 27.05
M 150918C00045000 C 09/18/15 45.0 22.15 24.55
M 150918C00047500 C 09/18/15 47.5 20.75 21.80
M 150918C00050000 C 09/18/15 50.0 18.25 19.45
M 150918C00055000 C 09/18/15 55.0 13.35 14.45
M 150918C00060000 C 09/18/15 60.0 8.55 9.15
M 150918C00062500 C 09/18/15 62.5 6.45 6.70
M 150918C00065000 C 09/18/15 65.0 4.35 4.70
M 150918C00067500 C 09/18/15 67.5 2.88 2.96
M 150918C00070000 C 09/18/15 70.0 1.68 1.73
M 150918C00072500 C 09/18/15 72.5 0.91 0.95
M 150918C00075000 C 09/18/15 75.0 0.46 0.51
M 150918C00077500 C 09/18/15 77.5 0.24 0.27
M 150918C00080000 C 09/18/15 80.0 0.11 0.17
M 150918C00085000 C 09/18/15 85.0 0.03 0.10
M 150918C00090000 C 09/18/15 90.0 0.01 0.05
M 150918C00095000 C 09/18/15 95.0 0.00 0.04
M 150918C00100000 C 09/18/15 100.0 0.01 0.03
M 150918C00105000 C 09/18/15 105.0 0.00 0.03
M 150918P00037500 P 09/18/15 37.5 0.00 0.03
M 150918P00040000 P 09/18/15 40.0 0.00 0.03
M 150918P00042500 P 09/18/15 42.5 0.00 0.03
M 150918P00045000 P 09/18/15 45.0 0.00 0.03
M 150918P00047500 P 09/18/15 47.5 0.01 0.04
M 150918P00050000 P 09/18/15 50.0 0.02 0.07
M 150918P00055000 P 09/18/15 55.0 0.08 0.16
M 150918P00060000 P 09/18/15 60.0 0.31 0.37
M 150918P00062500 P 09/18/15 62.5 0.59 0.64
M 150918P00065000 P 09/18/15 65.0 1.13 1.17
M 150918P00067500 P 09/18/15 67.5 2.01 2.08
M 150918P00070000 P 09/18/15 70.0 3.30 3.45
M 150918P00072500 P 09/18/15 72.5 5.05 5.20
M 150918P00075000 P 09/18/15 75.0 7.10 7.40
M 150918P00077500 P 09/18/15 77.5 9.15 9.75
M 150918P00080000 P 09/18/15 80.0 11.45 12.15
M 150918P00085000 P 09/18/15 85.0 16.35 17.70
M 150918P00090000 P 09/18/15 90.0 21.30 22.10
M 150918P00095000 P 09/18/15 95.0 26.25 27.15
M 150918P00100000 P 09/18/15 100.0 31.30 32.15
M 150918P00105000 P 09/18/15 105.0 36.30 37.45
M 151120C00032500 C 11/20/15 32.5 35.60 37.05
M 151120C00035000 C 11/20/15 35.0 32.15 35.30
M 151120C00037500 C 11/20/15 37.5 30.50 31.65
M 151120C00040000 C 11/20/15 40.0 27.55 29.45
M 151120C00042500 C 11/20/15 42.5 25.75 26.95
M 151120C00045000 C 11/20/15 45.0 23.30 24.25
M 151120C00047500 C 11/20/15 47.5 19.70 22.85
M 151120C00050000 C 11/20/15 50.0 18.30 19.20
M 151120C00055000 C 11/20/15 55.0 13.60 14.25
M 151120C00057500 C 11/20/15 57.5 11.35 12.00
M 151120C00060000 C 11/20/15 60.0 9.30 9.60
M 151120C00062500 C 11/20/15 62.5 7.30 7.65
M 151120C00065000 C 11/20/15 65.0 5.70 5.85
M 151120C00067500 C 11/20/15 67.5 4.25 4.40
M 151120C00070000 C 11/20/15 70.0 3.05 3.15
M 151120C00072500 C 11/20/15 72.5 2.14 2.22
M 151120C00075000 C 11/20/15 75.0 1.47 1.53
M 151120C00077500 C 11/20/15 77.5 0.95 1.03
M 151120C00080000 C 11/20/15 80.0 0.62 0.70
M 151120C00085000 C 11/20/15 85.0 0.26 0.33
M 151120C00090000 C 11/20/15 90.0 0.11 0.19
M 151120C00095000 C 11/20/15 95.0 0.05 0.13
M 151120P00032500 P 11/20/15 32.5 0.00 0.03
M 151120P00035000 P 11/20/15 35.0 0.01 0.04
M 151120P00037500 P 11/20/15 37.5 0.01 0.05
M 151120P00040000 P 11/20/15 40.0 0.02 0.08
M 151120P00042500 P 11/20/15 42.5 0.03 0.12
M 151120P00045000 P 11/20/15 45.0 0.06 0.17
M 151120P00047500 P 11/20/15 47.5 0.10 0.21
M 151120P00050000 P 11/20/15 50.0 0.18 0.22
M 151120P00055000 P 11/20/15 55.0 0.45 0.52
M 151120P00057500 P 11/20/15 57.5 0.70 0.77
M 151120P00060000 P 11/20/15 60.0 1.07 1.15
M 151120P00062500 P 11/20/15 62.5 1.62 1.69
M 151120P00065000 P 11/20/15 65.0 2.37 2.46
M 151120P00067500 P 11/20/15 67.5 3.40 3.50
M 151120P00070000 P 11/20/15 70.0 4.65 4.80
M 151120P00072500 P 11/20/15 72.5 6.25 6.40
M 151120P00075000 P 11/20/15 75.0 8.05 8.20
M 151120P00077500 P 11/20/15 77.5 10.00 10.40
M 151120P00080000 P 11/20/15 80.0 12.20 12.55
M 151120P00085000 P 11/20/15 85.0 16.60 18.40
M 151120P00090000 P 11/20/15 90.0 21.30 23.40
M 151120P00095000 P 11/20/15 95.0 26.30 28.40
M 160115C00023000 C 01/15/16 23.0 45.00 46.30
M 160115C00025000 C 01/15/16 25.0 42.75 44.30
M 160115C00028000 C 01/15/16 28.0 39.75 41.30
M 160115C00030000 C 01/15/16 30.0 38.00 39.30
M 160115C00033000 C 01/15/16 33.0 35.25 36.30
M 160115C00035000 C 01/15/16 35.0 33.00 34.30
M 160115C00038000 C 01/15/16 38.0 30.25 31.25
M 160115C00040000 C 01/15/16 40.0 28.30 29.15
M 160115C00042000 C 01/15/16 42.0 26.20 27.30
M 160115C00045000 C 01/15/16 45.0 23.30 24.30
M 160115C00047000 C 01/15/16 47.0 21.40 22.30
M 160115C00050000 C 01/15/16 50.0 18.40 19.25
M 160115C00052500 C 01/15/16 52.5 16.15 16.75
M 160115C00055000 C 01/15/16 55.0 13.75 14.45
M 160115C00057500 C 01/15/16 57.5 11.75 12.15
M 160115C00060000 C 01/15/16 60.0 9.70 10.15
M 160115C00062500 C 01/15/16 62.5 7.85 8.20
M 160115C00065000 C 01/15/16 65.0 6.35 6.50
M 160115C00067500 C 01/15/16 67.5 4.95 5.05
M 160115C00070000 C 01/15/16 70.0 3.75 3.85
M 160115C00072500 C 01/15/16 72.5 2.80 2.89
M 160115C00075000 C 01/15/16 75.0 2.07 2.14
M 160115C00077500 C 01/15/16 77.5 1.47 1.57
M 160115C00080000 C 01/15/16 80.0 1.06 1.14
M 160115C00085000 C 01/15/16 85.0 0.55 0.61
M 160115C00090000 C 01/15/16 90.0 0.30 0.35
M 160115C00095000 C 01/15/16 95.0 0.16 0.23
M 160115P00023000 P 01/15/16 23.0 0.00 0.03
M 160115P00025000 P 01/15/16 25.0 0.00 0.03
M 160115P00028000 P 01/15/16 28.0 0.00 0.04
M 160115P00030000 P 01/15/16 30.0 0.01 0.04
M 160115P00033000 P 01/15/16 33.0 0.00 0.06
M 160115P00035000 P 01/15/16 35.0 0.04 0.09
M 160115P00038000 P 01/15/16 38.0 0.06 0.15
M 160115P00040000 P 01/15/16 40.0 0.09 0.17
M 160115P00042000 P 01/15/16 42.0 0.12 0.21
M 160115P00045000 P 01/15/16 45.0 0.20 0.28
M 160115P00047000 P 01/15/16 47.0 0.28 0.35
M 160115P00050000 P 01/15/16 50.0 0.41 0.49
M 160115P00052500 P 01/15/16 52.5 0.59 0.67
M 160115P00055000 P 01/15/16 55.0 0.86 0.92
M 160115P00057500 P 01/15/16 57.5 1.21 1.29
M 160115P00060000 P 01/15/16 60.0 1.70 1.79
M 160115P00062500 P 01/15/16 62.5 2.36 2.44
M 160115P00065000 P 01/15/16 65.0 3.20 3.30
M 160115P00067500 P 01/15/16 67.5 4.30 4.40
M 160115P00070000 P 01/15/16 70.0 5.60 5.75
M 160115P00072500 P 01/15/16 72.5 7.15 7.25
M 160115P00075000 P 01/15/16 75.0 8.90 9.00
M 160115P00077500 P 01/15/16 77.5 10.75 11.15
M 160115P00080000 P 01/15/16 80.0 12.85 13.25
M 160115P00085000 P 01/15/16 85.0 17.10 18.15
M 160115P00090000 P 01/15/16 90.0 21.80 22.60
M 160115P00095000 P 01/15/16 95.0 26.65 27.45
M 160219C00037500 C 02/19/16 37.5 30.65 31.75
M 160219C00040000 C 02/19/16 40.0 28.00 29.90
M 160219C00042500 C 02/19/16 42.5 25.80 27.35
M 160219C00045000 C 02/19/16 45.0 23.35 24.50
M 160219C00047500 C 02/19/16 47.5 20.90 22.50
M 160219C00050000 C 02/19/16 50.0 18.55 19.50
M 160219C00055000 C 02/19/16 55.0 14.10 14.50
M 160219C00057500 C 02/19/16 57.5 11.95 12.40
M 160219C00060000 C 02/19/16 60.0 9.95 10.50
M 160219C00062500 C 02/19/16 62.5 8.20 8.70
M 160219C00065000 C 02/19/16 65.0 6.70 6.90
M 160219C00067500 C 02/19/16 67.5 5.30 5.45
M 160219C00070000 C 02/19/16 70.0 4.10 4.25
M 160219C00072500 C 02/19/16 72.5 3.15 3.30
M 160219C00075000 C 02/19/16 75.0 2.36 2.50
M 160219C00077500 C 02/19/16 77.5 1.74 1.88
M 160219C00080000 C 02/19/16 80.0 1.30 1.41
M 160219C00085000 C 02/19/16 85.0 0.69 0.79
M 160219C00090000 C 02/19/16 90.0 0.37 0.47
M 160219C00095000 C 02/19/16 95.0 0.20 0.31
M 160219C00100000 C 02/19/16 100.0 0.10 0.22
M 160219C00105000 C 02/19/16 105.0 0.05 0.17
M 160219P00037500 P 02/19/16 37.5 0.06 0.18
M 160219P00040000 P 02/19/16 40.0 0.10 0.24
M 160219P00042500 P 02/19/16 42.5 0.16 0.30
M 160219P00045000 P 02/19/16 45.0 0.24 0.38
M 160219P00047500 P 02/19/16 47.5 0.35 0.49
M 160219P00050000 P 02/19/16 50.0 0.50 0.65
M 160219P00055000 P 02/19/16 55.0 1.04 1.15
M 160219P00057500 P 02/19/16 57.5 1.46 1.57
M 160219P00060000 P 02/19/16 60.0 1.99 2.10
M 160219P00062500 P 02/19/16 62.5 2.69 2.81
M 160219P00065000 P 02/19/16 65.0 3.55 3.70
M 160219P00067500 P 02/19/16 67.5 4.65 4.80
M 160219P00070000 P 02/19/16 70.0 6.00 6.15
M 160219P00072500 P 02/19/16 72.5 7.50 7.65
M 160219P00075000 P 02/19/16 75.0 9.20 9.40
M 160219P00077500 P 02/19/16 77.5 11.10 11.30
M 160219P00080000 P 02/19/16 80.0 13.05 13.50
M 160219P00085000 P 02/19/16 85.0 17.45 17.90
M 160219P00090000 P 02/19/16 90.0 21.90 22.70
M 160219P00095000 P 02/19/16 95.0 26.70 27.80
M 160219P00100000 P 02/19/16 100.0 31.60 32.80
M 160219P00105000 P 02/19/16 105.0 36.35 37.55
M 170120C00030000 C 01/20/17 30.0 38.15 39.75
M 170120C00032500 C 01/20/17 32.5 34.75 38.20
M 170120C00035000 C 01/20/17 35.0 33.20 34.70
M 170120C00037500 C 01/20/17 37.5 29.75 33.25
M 170120C00040000 C 01/20/17 40.0 28.25 30.35
M 170120C00042500 C 01/20/17 42.5 25.95 27.50
M 170120C00045000 C 01/20/17 45.0 23.65 25.65
M 170120C00047500 C 01/20/17 47.5 21.15 22.35
M 170120C00050000 C 01/20/17 50.0 19.50 20.05
M 170120C00052500 C 01/20/17 52.5 17.55 18.10
M 170120C00055000 C 01/20/17 55.0 15.60 16.25
M 170120C00057500 C 01/20/17 57.5 13.80 14.45
M 170120C00060000 C 01/20/17 60.0 12.10 12.80
M 170120C00062500 C 01/20/17 62.5 10.90 11.15
M 170120C00065000 C 01/20/17 65.0 9.50 9.75
M 170120C00067500 C 01/20/17 67.5 8.25 8.45
M 170120C00070000 C 01/20/17 70.0 7.10 7.30
M 170120C00072500 C 01/20/17 72.5 6.10 6.30
M 170120C00075000 C 01/20/17 75.0 5.20 5.40
M 170120C00077500 C 01/20/17 77.5 4.40 4.65
M 170120C00080000 C 01/20/17 80.0 3.75 3.95
M 170120C00085000 C 01/20/17 85.0 2.70 2.85
M 170120C00090000 C 01/20/17 90.0 1.88 2.06
M 170120C00095000 C 01/20/17 95.0 1.31 1.49
M 170120C00100000 C 01/20/17 100.0 0.91 1.07
M 170120C00105000 C 01/20/17 105.0 0.63 0.81
M 170120P00030000 P 01/20/17 30.0 0.21 0.41
M 170120P00032500 P 01/20/17 32.5 0.31 0.50
M 170120P00035000 P 01/20/17 35.0 0.44 0.62
M 170120P00037500 P 01/20/17 37.5 0.60 0.77
M 170120P00040000 P 01/20/17 40.0 0.80 0.96
M 170120P00042500 P 01/20/17 42.5 1.05 1.15
M 170120P00045000 P 01/20/17 45.0 1.35 1.49
M 170120P00047500 P 01/20/17 47.5 1.71 1.85
M 170120P00050000 P 01/20/17 50.0 2.15 2.30
M 170120P00052500 P 01/20/17 52.5 2.69 2.83
M 170120P00055000 P 01/20/17 55.0 3.30 3.50
M 170120P00057500 P 01/20/17 57.5 4.05 4.20
M 170120P00060000 P 01/20/17 60.0 4.90 5.05
M 170120P00062500 P 01/20/17 62.5 5.85 6.05
M 170120P00065000 P 01/20/17 65.0 6.95 7.15
M 170120P00067500 P 01/20/17 67.5 8.20 8.35
M 170120P00070000 P 01/20/17 70.0 9.50 9.70
M 170120P00072500 P 01/20/17 72.5 11.00 11.15
M 170120P00075000 P 01/20/17 75.0 12.60 12.75
M 170120P00077500 P 01/20/17 77.5 14.25 14.50
M 170120P00080000 P 01/20/17 80.0 16.05 16.35
M 170120P00085000 P 01/20/17 85.0 19.90 20.20
M 170120P00090000 P 01/20/17 90.0 23.95 24.75
M 170120P00095000 P 01/20/17 95.0 28.40 29.10
M 170120P00100000 P 01/20/17 100.0 32.70 33.85
M 170120P00105000 P 01/20/17 105.0 37.20 39.30

OPRA data is delayed 15 minutes.