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 (2016-10-28)Premium Content

Macys Inc (M)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 161209C00028500 C 12/09/16 28.5 12.30 14.85
M 161209C00029000 C 12/09/16 29.0 10.60 15.20
M 161209C00029500 C 12/09/16 29.5 10.20 14.70
M 161209C00030000 C 12/09/16 30.0 9.75 14.20
M 161209C00030500 C 12/09/16 30.5 9.15 13.70
M 161209C00031000 C 12/09/16 31.0 8.65 13.20
M 161209C00031500 C 12/09/16 31.5 8.25 12.70
M 161209C00032000 C 12/09/16 32.0 7.70 12.20
M 161209C00032500 C 12/09/16 32.5 7.25 11.70
M 161209C00033000 C 12/09/16 33.0 6.70 11.20
M 161209C00033500 C 12/09/16 33.5 6.25 10.70
M 161209C00034000 C 12/09/16 34.0 5.65 10.20
M 161209C00034500 C 12/09/16 34.5 5.40 9.60
M 161209C00035000 C 12/09/16 35.0 5.65 8.95
M 161209C00035500 C 12/09/16 35.5 4.90 8.60
M 161209C00036000 C 12/09/16 36.0 5.45 7.35
M 161209C00036500 C 12/09/16 36.5 4.80 6.75
M 161209C00037000 C 12/09/16 37.0 3.85 6.95
M 161209C00037500 C 12/09/16 37.5 3.95 5.95
M 161209C00038000 C 12/09/16 38.0 3.25 5.25
M 161209C00038500 C 12/09/16 38.5 2.75 4.65
M 161209C00039000 C 12/09/16 39.0 2.48 3.05
M 161209C00039500 C 12/09/16 39.5 1.10 4.30
M 161209C00040000 C 12/09/16 40.0 1.66 2.04
M 161209C00040500 C 12/09/16 40.5 1.43 1.60
M 161209C00041000 C 12/09/16 41.0 1.12 1.19
M 161209C00041500 C 12/09/16 41.5 0.79 0.87
M 161209C00042000 C 12/09/16 42.0 0.53 0.59
M 161209C00042500 C 12/09/16 42.5 0.32 0.34
M 161209C00043000 C 12/09/16 43.0 0.18 0.22
M 161209C00043500 C 12/09/16 43.5 0.10 0.13
M 161209C00044000 C 12/09/16 44.0 0.03 0.07
M 161209C00044500 C 12/09/16 44.5 0.00 0.04
M 161209C00045000 C 12/09/16 45.0 0.00 0.03
M 161209C00045500 C 12/09/16 45.5 0.00 0.02
M 161209C00046000 C 12/09/16 46.0 0.00 0.04
M 161209C00046500 C 12/09/16 46.5 0.00 0.06
M 161209C00047000 C 12/09/16 47.0 0.00 0.37
M 161209C00047500 C 12/09/16 47.5 0.00 0.47
M 161209C00048000 C 12/09/16 48.0 0.00 0.12
M 161209C00048500 C 12/09/16 48.5 0.00 0.48
M 161209C00049000 C 12/09/16 49.0 0.00 0.34
M 161209C00049500 C 12/09/16 49.5 0.00 0.47
M 161209C00050000 C 12/09/16 50.0 0.00 0.45
M 161209C00050500 C 12/09/16 50.5 0.00 0.49
M 161209C00051000 C 12/09/16 51.0 0.00 0.48
M 161209C00051500 C 12/09/16 51.5 0.00 0.47
M 161209C00052000 C 12/09/16 52.0 0.00 0.48
M 161209C00052500 C 12/09/16 52.5 0.00 0.13
M 161209C00053000 C 12/09/16 53.0 0.00 0.50
M 161209P00028500 P 12/09/16 28.5 0.00 0.01
M 161209P00029000 P 12/09/16 29.0 0.00 0.01
M 161209P00029500 P 12/09/16 29.5 0.00 0.01
M 161209P00030000 P 12/09/16 30.0 0.00 0.01
M 161209P00030500 P 12/09/16 30.5 0.00 0.01
M 161209P00031000 P 12/09/16 31.0 0.00 0.47
M 161209P00031500 P 12/09/16 31.5 0.00 0.49
M 161209P00032000 P 12/09/16 32.0 0.00 0.50
M 161209P00032500 P 12/09/16 32.5 0.00 0.05
M 161209P00033000 P 12/09/16 33.0 0.00 0.47
M 161209P00033500 P 12/09/16 33.5 0.00 0.49
M 161209P00034000 P 12/09/16 34.0 0.00 0.20
M 161209P00034500 P 12/09/16 34.5 0.00 0.49
M 161209P00035000 P 12/09/16 35.0 0.00 0.32
M 161209P00035500 P 12/09/16 35.5 0.00 0.48
M 161209P00036000 P 12/09/16 36.0 0.00 0.07
M 161209P00036500 P 12/09/16 36.5 0.00 0.05
M 161209P00037000 P 12/09/16 37.0 0.00 0.06
M 161209P00037500 P 12/09/16 37.5 0.00 0.07
M 161209P00038000 P 12/09/16 38.0 0.00 0.07
M 161209P00038500 P 12/09/16 38.5 0.00 0.15
M 161209P00039000 P 12/09/16 39.0 0.01 0.20
M 161209P00039500 P 12/09/16 39.5 0.04 0.10
M 161209P00040000 P 12/09/16 40.0 0.07 0.11
M 161209P00040500 P 12/09/16 40.5 0.13 0.18
M 161209P00041000 P 12/09/16 41.0 0.23 0.27
M 161209P00041500 P 12/09/16 41.5 0.39 0.44
M 161209P00042000 P 12/09/16 42.0 0.60 0.68
M 161209P00042500 P 12/09/16 42.5 0.90 0.99
M 161209P00043000 P 12/09/16 43.0 1.26 1.36
M 161209P00043500 P 12/09/16 43.5 1.65 1.79
M 161209P00044000 P 12/09/16 44.0 2.12 2.26
M 161209P00044500 P 12/09/16 44.5 2.59 2.74
M 161209P00045000 P 12/09/16 45.0 1.88 3.70
M 161209P00045500 P 12/09/16 45.5 1.76 4.75
M 161209P00046000 P 12/09/16 46.0 2.39 5.10
M 161209P00046500 P 12/09/16 46.5 2.30 5.95
M 161209P00047000 P 12/09/16 47.0 2.90 6.10
M 161209P00047500 P 12/09/16 47.5 3.30 7.60
M 161209P00048000 P 12/09/16 48.0 3.90 8.15
M 161209P00048500 P 12/09/16 48.5 4.50 8.35
M 161209P00049000 P 12/09/16 49.0 4.90 8.70
M 161209P00049500 P 12/09/16 49.5 5.30 9.70
M 161209P00050000 P 12/09/16 50.0 5.95 9.15
M 161209P00050500 P 12/09/16 50.5 6.30 10.80
M 161209P00051000 P 12/09/16 51.0 6.90 11.25
M 161209P00051500 P 12/09/16 51.5 7.30 11.80
M 161209P00052000 P 12/09/16 52.0 7.90 12.20
M 161209P00052500 P 12/09/16 52.5 8.30 12.80
M 161209P00053000 P 12/09/16 53.0 9.75 11.95
M 161216C00024000 C 12/16/16 24.0 17.00 19.95
M 161216C00025000 C 12/16/16 25.0 15.35 19.00
M 161216C00026000 C 12/16/16 26.0 14.15 18.00
M 161216C00027000 C 12/16/16 27.0 13.45 16.90
M 161216C00028000 C 12/16/16 28.0 12.40 16.00
M 161216C00028500 C 12/16/16 28.5 11.60 15.50
M 161216C00029000 C 12/16/16 29.0 11.10 14.90
M 161216C00029500 C 12/16/16 29.5 10.90 14.60
M 161216C00030000 C 12/16/16 30.0 10.40 14.00
M 161216C00030500 C 12/16/16 30.5 9.55 13.60
M 161216C00031000 C 12/16/16 31.0 10.15 12.35
M 161216C00031500 C 12/16/16 31.5 8.60 12.60
M 161216C00032000 C 12/16/16 32.0 9.00 11.85
M 161216C00032500 C 12/16/16 32.5 7.80 11.50
M 161216C00033000 C 12/16/16 33.0 8.30 10.70
M 161216C00033500 C 12/16/16 33.5 6.80 10.60
M 161216C00034000 C 12/16/16 34.0 7.20 9.80
M 161216C00034500 C 12/16/16 34.5 6.05 9.55
M 161216C00035000 C 12/16/16 35.0 6.40 8.30
M 161216C00035500 C 12/16/16 35.5 5.25 8.25
M 161216C00036000 C 12/16/16 36.0 5.75 5.95
M 161216C00036500 C 12/16/16 36.5 4.55 6.80
M 161216C00037000 C 12/16/16 37.0 4.30 5.30
M 161216C00037500 C 12/16/16 37.5 3.80 5.65
M 161216C00038000 C 12/16/16 38.0 3.80 4.00
M 161216C00038500 C 12/16/16 38.5 2.78 5.35
M 161216C00039000 C 12/16/16 39.0 2.90 3.10
M 161216C00039500 C 12/16/16 39.5 2.43 2.62
M 161216C00040000 C 12/16/16 40.0 2.02 2.13
M 161216C00040500 C 12/16/16 40.5 1.61 1.72
M 161216C00041000 C 12/16/16 41.0 1.26 1.34
M 161216C00041500 C 12/16/16 41.5 0.97 1.02
M 161216C00042000 C 12/16/16 42.0 0.69 0.75
M 161216C00042500 C 12/16/16 42.5 0.49 0.53
M 161216C00043000 C 12/16/16 43.0 0.34 0.37
M 161216C00043500 C 12/16/16 43.5 0.23 0.26
M 161216C00044000 C 12/16/16 44.0 0.15 0.17
M 161216C00044500 C 12/16/16 44.5 0.09 0.12
M 161216C00045000 C 12/16/16 45.0 0.06 0.09
M 161216C00045500 C 12/16/16 45.5 0.03 0.07
M 161216C00046000 C 12/16/16 46.0 0.02 0.05
M 161216C00046500 C 12/16/16 46.5 0.01 0.04
M 161216C00047000 C 12/16/16 47.0 0.01 0.03
M 161216C00047500 C 12/16/16 47.5 0.00 0.03
M 161216C00048000 C 12/16/16 48.0 0.00 0.03
M 161216C00048500 C 12/16/16 48.5 0.00 0.03
M 161216C00049000 C 12/16/16 49.0 0.00 0.03
M 161216C00049500 C 12/16/16 49.5 0.00 0.02
M 161216C00050000 C 12/16/16 50.0 0.00 0.47
M 161216C00050500 C 12/16/16 50.5 0.00 0.20
M 161216C00055000 C 12/16/16 55.0 0.00 0.50
M 161216C00060000 C 12/16/16 60.0 0.00 0.49
M 161216P00024000 P 12/16/16 24.0 0.00 0.01
M 161216P00025000 P 12/16/16 25.0 0.00 0.16
M 161216P00026000 P 12/16/16 26.0 0.00 0.15
M 161216P00027000 P 12/16/16 27.0 0.00 0.16
M 161216P00028000 P 12/16/16 28.0 0.00 0.20
M 161216P00028500 P 12/16/16 28.5 0.00 0.14
M 161216P00029000 P 12/16/16 29.0 0.00 0.12
M 161216P00029500 P 12/16/16 29.5 0.00 0.17
M 161216P00030000 P 12/16/16 30.0 0.00 0.14
M 161216P00030500 P 12/16/16 30.5 0.00 0.17
M 161216P00031000 P 12/16/16 31.0 0.00 0.09
M 161216P00031500 P 12/16/16 31.5 0.00 0.15
M 161216P00032000 P 12/16/16 32.0 0.00 0.16
M 161216P00032500 P 12/16/16 32.5 0.00 0.16
M 161216P00033000 P 12/16/16 33.0 0.00 0.15
M 161216P00033500 P 12/16/16 33.5 0.00 0.15
M 161216P00034000 P 12/16/16 34.0 0.00 0.24
M 161216P00034500 P 12/16/16 34.5 0.00 0.17
M 161216P00035000 P 12/16/16 35.0 0.00 0.08
M 161216P00035500 P 12/16/16 35.5 0.00 0.03
M 161216P00036000 P 12/16/16 36.0 0.00 0.03
M 161216P00036500 P 12/16/16 36.5 0.01 0.04
M 161216P00037000 P 12/16/16 37.0 0.02 0.05
M 161216P00037500 P 12/16/16 37.5 0.04 0.07
M 161216P00038000 P 12/16/16 38.0 0.06 0.10
M 161216P00038500 P 12/16/16 38.5 0.10 0.14
M 161216P00039000 P 12/16/16 39.0 0.16 0.20
M 161216P00039500 P 12/16/16 39.5 0.21 0.27
M 161216P00040000 P 12/16/16 40.0 0.32 0.37
M 161216P00040500 P 12/16/16 40.5 0.43 0.49
M 161216P00041000 P 12/16/16 41.0 0.63 0.67
M 161216P00041500 P 12/16/16 41.5 0.84 0.88
M 161216P00042000 P 12/16/16 42.0 1.10 1.15
M 161216P00042500 P 12/16/16 42.5 1.40 1.47
M 161216P00043000 P 12/16/16 43.0 1.76 1.84
M 161216P00043500 P 12/16/16 43.5 2.16 2.28
M 161216P00044000 P 12/16/16 44.0 2.55 2.69
M 161216P00044500 P 12/16/16 44.5 2.70 3.55
M 161216P00045000 P 12/16/16 45.0 3.45 3.95
M 161216P00045500 P 12/16/16 45.5 2.80 4.45
M 161216P00046000 P 12/16/16 46.0 3.25 4.95
M 161216P00046500 P 12/16/16 46.5 3.20 5.50
M 161216P00047000 P 12/16/16 47.0 4.20 5.90
M 161216P00047500 P 12/16/16 47.5 4.15 6.70
M 161216P00048000 P 12/16/16 48.0 5.20 6.90
M 161216P00048500 P 12/16/16 48.5 5.60 7.55
M 161216P00049000 P 12/16/16 49.0 5.65 8.75
M 161216P00049500 P 12/16/16 49.5 5.90 9.25
M 161216P00050000 P 12/16/16 50.0 6.30 9.45
M 161216P00050500 P 12/16/16 50.5 6.90 10.60
M 161216P00055000 P 12/16/16 55.0 11.30 14.90
M 161216P00060000 P 12/16/16 60.0 16.70 19.00
M 161223C00029500 C 12/23/16 29.5 11.55 14.60
M 161223C00030000 C 12/23/16 30.0 9.70 14.20
M 161223C00030500 C 12/23/16 30.5 9.15 13.70
M 161223C00031000 C 12/23/16 31.0 8.65 13.20
M 161223C00031500 C 12/23/16 31.5 8.55 12.60
M 161223C00032000 C 12/23/16 32.0 8.10 12.20
M 161223C00032500 C 12/23/16 32.5 7.50 11.60
M 161223C00033000 C 12/23/16 33.0 6.75 11.20
M 161223C00033500 C 12/23/16 33.5 6.55 10.60
M 161223C00034000 C 12/23/16 34.0 6.00 10.20
M 161223C00034500 C 12/23/16 34.5 6.85 9.10
M 161223C00035000 C 12/23/16 35.0 6.35 8.30
M 161223C00035500 C 12/23/16 35.5 5.70 7.90
M 161223C00036000 C 12/23/16 36.0 5.20 8.20
M 161223C00036500 C 12/23/16 36.5 4.50 7.60
M 161223C00037000 C 12/23/16 37.0 4.40 6.15
M 161223C00037500 C 12/23/16 37.5 4.00 4.65
M 161223C00038000 C 12/23/16 38.0 3.50 5.20
M 161223C00038500 C 12/23/16 38.5 3.05 5.10
M 161223C00039000 C 12/23/16 39.0 2.86 3.10
M 161223C00039500 C 12/23/16 39.5 1.85 3.20
M 161223C00040000 C 12/23/16 40.0 1.86 2.24
M 161223C00040500 C 12/23/16 40.5 1.75 1.83
M 161223C00041000 C 12/23/16 41.0 1.42 1.49
M 161223C00041500 C 12/23/16 41.5 1.12 1.20
M 161223C00042000 C 12/23/16 42.0 0.89 0.94
M 161223C00042500 C 12/23/16 42.5 0.66 0.72
M 161223C00043000 C 12/23/16 43.0 0.50 0.55
M 161223C00043500 C 12/23/16 43.5 0.37 0.41
M 161223C00044000 C 12/23/16 44.0 0.25 0.31
M 161223C00044500 C 12/23/16 44.5 0.17 0.23
M 161223C00045000 C 12/23/16 45.0 0.12 0.17
M 161223C00045500 C 12/23/16 45.5 0.08 0.13
M 161223C00046000 C 12/23/16 46.0 0.05 0.10
M 161223C00046500 C 12/23/16 46.5 0.03 0.08
M 161223C00047000 C 12/23/16 47.0 0.01 0.06
M 161223C00047500 C 12/23/16 47.5 0.01 0.11
M 161223C00048000 C 12/23/16 48.0 0.00 0.12
M 161223C00048500 C 12/23/16 48.5 0.00 0.46
M 161223C00049000 C 12/23/16 49.0 0.00 0.35
M 161223C00049500 C 12/23/16 49.5 0.00 0.48
M 161223C00050000 C 12/23/16 50.0 0.00 0.43
M 161223C00050500 C 12/23/16 50.5 0.00 0.50
M 161223C00051000 C 12/23/16 51.0 0.00 0.48
M 161223C00051500 C 12/23/16 51.5 0.00 0.49
M 161223C00052000 C 12/23/16 52.0 0.00 0.49
M 161223C00052500 C 12/23/16 52.5 0.00 0.13
M 161223C00053000 C 12/23/16 53.0 0.00 0.48
M 161223P00029500 P 12/23/16 29.5 0.00 0.91
M 161223P00030000 P 12/23/16 30.0 0.00 0.11
M 161223P00030500 P 12/23/16 30.5 0.00 0.50
M 161223P00031000 P 12/23/16 31.0 0.00 0.50
M 161223P00031500 P 12/23/16 31.5 0.00 0.48
M 161223P00032000 P 12/23/16 32.0 0.00 0.49
M 161223P00032500 P 12/23/16 32.5 0.00 0.49
M 161223P00033000 P 12/23/16 33.0 0.00 0.48
M 161223P00033500 P 12/23/16 33.5 0.00 0.49
M 161223P00034000 P 12/23/16 34.0 0.00 0.25
M 161223P00034500 P 12/23/16 34.5 0.00 0.49
M 161223P00035000 P 12/23/16 35.0 0.01 0.30
M 161223P00035500 P 12/23/16 35.5 0.00 0.50
M 161223P00036000 P 12/23/16 36.0 0.01 0.30
M 161223P00036500 P 12/23/16 36.5 0.06 0.20
M 161223P00037000 P 12/23/16 37.0 0.10 0.17
M 161223P00037500 P 12/23/16 37.5 0.12 0.23
M 161223P00038000 P 12/23/16 38.0 0.16 0.21
M 161223P00038500 P 12/23/16 38.5 0.22 0.26
M 161223P00039000 P 12/23/16 39.0 0.28 0.34
M 161223P00039500 P 12/23/16 39.5 0.38 0.43
M 161223P00040000 P 12/23/16 40.0 0.49 0.55
M 161223P00040500 P 12/23/16 40.5 0.64 0.70
M 161223P00041000 P 12/23/16 41.0 0.83 0.89
M 161223P00041500 P 12/23/16 41.5 1.06 1.11
M 161223P00042000 P 12/23/16 42.0 1.30 1.38
M 161223P00042500 P 12/23/16 42.5 1.61 1.68
M 161223P00043000 P 12/23/16 43.0 1.93 2.09
M 161223P00043500 P 12/23/16 43.5 2.31 2.54
M 161223P00044000 P 12/23/16 44.0 2.69 3.10
M 161223P00044500 P 12/23/16 44.5 2.61 4.05
M 161223P00045000 P 12/23/16 45.0 2.75 4.30
M 161223P00045500 P 12/23/16 45.5 2.18 5.10
M 161223P00046000 P 12/23/16 46.0 2.68 5.55
M 161223P00046500 P 12/23/16 46.5 3.00 6.25
M 161223P00047000 P 12/23/16 47.0 3.70 7.25
M 161223P00047500 P 12/23/16 47.5 4.15 7.25
M 161223P00048000 P 12/23/16 48.0 4.65 7.50
M 161223P00048500 P 12/23/16 48.5 5.15 8.45
M 161223P00049000 P 12/23/16 49.0 5.50 9.35
M 161223P00049500 P 12/23/16 49.5 6.15 10.35
M 161223P00050000 P 12/23/16 50.0 6.50 10.80
M 161223P00050500 P 12/23/16 50.5 7.15 11.30
M 161223P00051000 P 12/23/16 51.0 7.50 11.80
M 161223P00051500 P 12/23/16 51.5 7.80 12.30
M 161223P00052000 P 12/23/16 52.0 8.30 12.60
M 161223P00052500 P 12/23/16 52.5 8.70 13.20
M 161223P00053000 P 12/23/16 53.0 9.85 12.00
M 161230C00031000 C 12/30/16 31.0 10.15 12.85
M 161230C00031500 C 12/30/16 31.5 8.30 12.60
M 161230C00032000 C 12/30/16 32.0 8.00 12.20
M 161230C00032500 C 12/30/16 32.5 7.70 11.60
M 161230C00033000 C 12/30/16 33.0 6.95 11.00
M 161230C00033500 C 12/30/16 33.5 6.35 10.50
M 161230C00034000 C 12/30/16 34.0 6.15 9.95
M 161230C00034500 C 12/30/16 34.5 5.70 9.60
M 161230C00035000 C 12/30/16 35.0 5.50 8.95
M 161230C00035500 C 12/30/16 35.5 5.20 8.60
M 161230C00036000 C 12/30/16 36.0 5.00 7.85
M 161230C00036500 C 12/30/16 36.5 4.40 7.60
M 161230C00037000 C 12/30/16 37.0 3.60 7.00
M 161230C00037500 C 12/30/16 37.5 3.95 4.75
M 161230C00038000 C 12/30/16 38.0 3.50 5.15
M 161230C00038500 C 12/30/16 38.5 2.50 4.65
M 161230C00039000 C 12/30/16 39.0 3.00 3.15
M 161230C00039500 C 12/30/16 39.5 2.33 3.95
M 161230C00040000 C 12/30/16 40.0 2.17 2.36
M 161230C00040500 C 12/30/16 40.5 1.87 1.95
M 161230C00041000 C 12/30/16 41.0 1.56 1.63
M 161230C00041500 C 12/30/16 41.5 1.27 1.35
M 161230C00042000 C 12/30/16 42.0 1.02 1.09
M 161230C00042500 C 12/30/16 42.5 0.80 0.87
M 161230C00043000 C 12/30/16 43.0 0.63 0.69
M 161230C00043500 C 12/30/16 43.5 0.48 0.54
M 161230C00044000 C 12/30/16 44.0 0.37 0.42
M 161230C00044500 C 12/30/16 44.5 0.27 0.33
M 161230C00045000 C 12/30/16 45.0 0.20 0.25
M 161230C00045500 C 12/30/16 45.5 0.15 0.20
M 161230C00046000 C 12/30/16 46.0 0.11 0.16
M 161230C00046500 C 12/30/16 46.5 0.08 0.12
M 161230C00047000 C 12/30/16 47.0 0.05 0.10
M 161230C00047500 C 12/30/16 47.5 0.04 0.09
M 161230C00048000 C 12/30/16 48.0 0.02 0.06
M 161230C00048500 C 12/30/16 48.5 0.00 0.05
M 161230C00049000 C 12/30/16 49.0 0.00 0.05
M 161230C00049500 C 12/30/16 49.5 0.00 0.05
M 161230C00050000 C 12/30/16 50.0 0.00 0.08
M 161230C00050500 C 12/30/16 50.5 0.00 0.07
M 161230C00051000 C 12/30/16 51.0 0.00 0.06
M 161230C00051500 C 12/30/16 51.5 0.00 0.06
M 161230C00052000 C 12/30/16 52.0 0.00 0.05
M 161230C00052500 C 12/30/16 52.5 0.00 0.03
M 161230C00053000 C 12/30/16 53.0 0.00 0.05
M 161230P00031000 P 12/30/16 31.0 0.00 0.07
M 161230P00031500 P 12/30/16 31.5 0.00 0.06
M 161230P00032000 P 12/30/16 32.0 0.00 0.07
M 161230P00032500 P 12/30/16 32.5 0.00 0.08
M 161230P00033000 P 12/30/16 33.0 0.00 0.09
M 161230P00033500 P 12/30/16 33.5 0.00 0.09
M 161230P00034000 P 12/30/16 34.0 0.00 0.10
M 161230P00034500 P 12/30/16 34.5 0.00 0.10
M 161230P00035000 P 12/30/16 35.0 0.00 0.14
M 161230P00035500 P 12/30/16 35.5 0.06 0.10
M 161230P00036000 P 12/30/16 36.0 0.08 0.17
M 161230P00036500 P 12/30/16 36.5 0.10 0.15
M 161230P00037000 P 12/30/16 37.0 0.14 0.18
M 161230P00037500 P 12/30/16 37.5 0.18 0.23
M 161230P00038000 P 12/30/16 38.0 0.24 0.29
M 161230P00038500 P 12/30/16 38.5 0.31 0.36
M 161230P00039000 P 12/30/16 39.0 0.39 0.45
M 161230P00039500 P 12/30/16 39.5 0.49 0.56
M 161230P00040000 P 12/30/16 40.0 0.62 0.69
M 161230P00040500 P 12/30/16 40.5 0.78 0.85
M 161230P00041000 P 12/30/16 41.0 0.97 1.04
M 161230P00041500 P 12/30/16 41.5 1.21 1.27
M 161230P00042000 P 12/30/16 42.0 1.45 1.53
M 161230P00042500 P 12/30/16 42.5 1.74 1.82
M 161230P00043000 P 12/30/16 43.0 2.09 2.22
M 161230P00043500 P 12/30/16 43.5 2.43 2.53
M 161230P00044000 P 12/30/16 44.0 2.79 3.05
M 161230P00044500 P 12/30/16 44.5 3.20 3.50
M 161230P00045000 P 12/30/16 45.0 3.65 3.80
M 161230P00045500 P 12/30/16 45.5 3.65 4.60
M 161230P00046000 P 12/30/16 46.0 3.70 5.45
M 161230P00046500 P 12/30/16 46.5 3.80 6.35
M 161230P00047000 P 12/30/16 47.0 3.70 6.75
M 161230P00047500 P 12/30/16 47.5 4.20 7.05
M 161230P00048000 P 12/30/16 48.0 4.65 7.10
M 161230P00048500 P 12/30/16 48.5 5.20 7.75
M 161230P00049000 P 12/30/16 49.0 5.55 9.35
M 161230P00049500 P 12/30/16 49.5 6.00 9.85
M 161230P00050000 P 12/30/16 50.0 6.50 10.50
M 161230P00050500 P 12/30/16 50.5 7.00 11.00
M 161230P00051000 P 12/30/16 51.0 7.50 11.60
M 161230P00051500 P 12/30/16 51.5 8.00 12.25
M 161230P00052000 P 12/30/16 52.0 8.50 12.60
M 161230P00052500 P 12/30/16 52.5 9.00 13.15
M 161230P00053000 P 12/30/16 53.0 9.75 12.40
M 170106C00035000 C 01/06/17 35.0 6.40 8.20
M 170106C00035500 C 01/06/17 35.5 5.00 8.45
M 170106C00036000 C 01/06/17 36.0 4.85 7.85
M 170106C00036500 C 01/06/17 36.5 3.75 7.55
M 170106C00037500 C 01/06/17 37.5 3.75 5.45
M 170106C00038000 C 01/06/17 38.0 3.40 4.95
M 170106C00038500 C 01/06/17 38.5 3.30 3.85
M 170106C00039000 C 01/06/17 39.0 3.25 3.65
M 170106C00039500 C 01/06/17 39.5 2.90 3.05
M 170106C00040000 C 01/06/17 40.0 2.56 2.68
M 170106C00040500 C 01/06/17 40.5 2.25 2.36
M 170106C00041000 C 01/06/17 41.0 1.96 2.06
M 170106C00041500 C 01/06/17 41.5 1.70 1.80
M 170106C00042000 C 01/06/17 42.0 1.46 1.54
M 170106C00042500 C 01/06/17 42.5 1.24 1.32
M 170106C00043000 C 01/06/17 43.0 1.05 1.13
M 170106C00043500 C 01/06/17 43.5 0.88 0.96
M 170106C00044000 C 01/06/17 44.0 0.74 0.81
M 170106C00044500 C 01/06/17 44.5 0.60 0.68
M 170106C00045000 C 01/06/17 45.0 0.49 0.56
M 170106C00045500 C 01/06/17 45.5 0.39 0.47
M 170106C00046000 C 01/06/17 46.0 0.31 0.39
M 170106C00046500 C 01/06/17 46.5 0.25 0.32
M 170106C00047000 C 01/06/17 47.0 0.19 0.28
M 170106C00047500 C 01/06/17 47.5 0.15 0.24
M 170106C00048000 C 01/06/17 48.0 0.12 0.20
M 170106C00048500 C 01/06/17 48.5 0.11 0.16
M 170106C00049000 C 01/06/17 49.0 0.08 0.13
M 170106C00049500 C 01/06/17 49.5 0.06 0.11
M 170106C00050000 C 01/06/17 50.0 0.02 0.13
M 170106C00050500 C 01/06/17 50.5 0.00 0.35
M 170106C00051000 C 01/06/17 51.0 0.01 0.47
M 170106C00051500 C 01/06/17 51.5 0.01 0.47
M 170106C00052000 C 01/06/17 52.0 0.00 0.49
M 170106C00052500 C 01/06/17 52.5 0.00 0.11
M 170106C00053000 C 01/06/17 53.0 0.00 0.48
M 170106P00035000 P 01/06/17 35.0 0.14 0.25
M 170106P00035500 P 01/06/17 35.5 0.18 0.24
M 170106P00036000 P 01/06/17 36.0 0.21 0.29
M 170106P00036500 P 01/06/17 36.5 0.26 0.35
M 170106P00037500 P 01/06/17 37.5 0.41 0.47
M 170106P00038000 P 01/06/17 38.0 0.51 0.57
M 170106P00038500 P 01/06/17 38.5 0.60 0.67
M 170106P00039000 P 01/06/17 39.0 0.74 0.79
M 170106P00039500 P 01/06/17 39.5 0.88 0.93
M 170106P00040000 P 01/06/17 40.0 1.04 1.09
M 170106P00040500 P 01/06/17 40.5 1.23 1.27
M 170106P00041000 P 01/06/17 41.0 1.43 1.49
M 170106P00041500 P 01/06/17 41.5 1.67 1.73
M 170106P00042000 P 01/06/17 42.0 1.91 1.98
M 170106P00042500 P 01/06/17 42.5 2.20 2.27
M 170106P00043000 P 01/06/17 43.0 2.51 2.60
M 170106P00043500 P 01/06/17 43.5 2.82 3.05
M 170106P00044000 P 01/06/17 44.0 3.15 3.35
M 170106P00044500 P 01/06/17 44.5 3.30 3.75
M 170106P00045000 P 01/06/17 45.0 3.90 4.15
M 170106P00045500 P 01/06/17 45.5 2.60 5.05
M 170106P00046000 P 01/06/17 46.0 3.55 5.50
M 170106P00046500 P 01/06/17 46.5 3.50 5.65
M 170106P00047000 P 01/06/17 47.0 3.85 6.10
M 170106P00047500 P 01/06/17 47.5 4.20 7.50
M 170106P00048000 P 01/06/17 48.0 4.95 7.95
M 170106P00048500 P 01/06/17 48.5 5.25 8.45
M 170106P00049000 P 01/06/17 49.0 5.80 8.80
M 170106P00049500 P 01/06/17 49.5 6.05 9.95
M 170106P00050000 P 01/06/17 50.0 6.55 10.40
M 170106P00050500 P 01/06/17 50.5 7.05 10.90
M 170106P00051000 P 01/06/17 51.0 7.55 11.40
M 170106P00051500 P 01/06/17 51.5 8.05 11.85
M 170106P00052000 P 01/06/17 52.0 8.50 12.35
M 170106P00052500 P 01/06/17 52.5 9.00 12.85
M 170106P00053000 P 01/06/17 53.0 10.05 12.25
M 170113C00035000 C 01/13/17 35.0 6.45 8.30
M 170113C00035500 C 01/13/17 35.5 5.00 8.35
M 170113C00036000 C 01/13/17 36.0 4.20 7.85
M 170113C00036500 C 01/13/17 36.5 5.20 5.75
M 170113C00037000 C 01/13/17 37.0 4.90 5.15
M 170113C00037500 C 01/13/17 37.5 4.45 4.70
M 170113C00038000 C 01/13/17 38.0 4.05 4.30
M 170113C00038500 C 01/13/17 38.5 3.60 3.90
M 170113C00039000 C 01/13/17 39.0 3.25 3.50
M 170113C00039500 C 01/13/17 39.5 3.00 3.15
M 170113C00040000 C 01/13/17 40.0 2.70 2.81
M 170113C00040500 C 01/13/17 40.5 2.39 2.49
M 170113C00041000 C 01/13/17 41.0 2.11 2.20
M 170113C00041500 C 01/13/17 41.5 1.85 1.93
M 170113C00042000 C 01/13/17 42.0 1.61 1.69
M 170113C00042500 C 01/13/17 42.5 1.38 1.47
M 170113C00043000 C 01/13/17 43.0 1.19 1.27
M 170113C00043500 C 01/13/17 43.5 1.01 1.08
M 170113C00044000 C 01/13/17 44.0 0.86 0.92
M 170113C00044500 C 01/13/17 44.5 0.72 0.79
M 170113C00045000 C 01/13/17 45.0 0.60 0.67
M 170113C00045500 C 01/13/17 45.5 0.50 0.56
M 170113C00046000 C 01/13/17 46.0 0.40 0.47
M 170113C00046500 C 01/13/17 46.5 0.32 0.40
M 170113C00047000 C 01/13/17 47.0 0.26 0.36
M 170113C00047500 C 01/13/17 47.5 0.21 0.34
M 170113C00048000 C 01/13/17 48.0 0.17 0.32
M 170113C00048500 C 01/13/17 48.5 0.14 0.28
M 170113C00049000 C 01/13/17 49.0 0.12 0.24
M 170113P00035000 P 01/13/17 35.0 0.14 0.30
M 170113P00035500 P 01/13/17 35.5 0.19 0.32
M 170113P00036000 P 01/13/17 36.0 0.27 0.36
M 170113P00036500 P 01/13/17 36.5 0.35 0.42
M 170113P00037000 P 01/13/17 37.0 0.42 0.48
M 170113P00037500 P 01/13/17 37.5 0.50 0.56
M 170113P00038000 P 01/13/17 38.0 0.60 0.65
M 170113P00038500 P 01/13/17 38.5 0.72 0.77
M 170113P00039000 P 01/13/17 39.0 0.84 0.90
M 170113P00039500 P 01/13/17 39.5 1.00 1.05
M 170113P00040000 P 01/13/17 40.0 1.16 1.22
M 170113P00040500 P 01/13/17 40.5 1.34 1.41
M 170113P00041000 P 01/13/17 41.0 1.56 1.63
M 170113P00041500 P 01/13/17 41.5 1.80 1.86
M 170113P00042000 P 01/13/17 42.0 2.05 2.13
M 170113P00042500 P 01/13/17 42.5 2.34 2.41
M 170113P00043000 P 01/13/17 43.0 2.63 2.71
M 170113P00043500 P 01/13/17 43.5 2.95 3.20
M 170113P00044000 P 01/13/17 44.0 3.30 3.55
M 170113P00044500 P 01/13/17 44.5 3.65 3.90
M 170113P00045000 P 01/13/17 45.0 4.00 4.35
M 170113P00045500 P 01/13/17 45.5 4.40 4.70
M 170113P00046000 P 01/13/17 46.0 4.80 5.15
M 170113P00046500 P 01/13/17 46.5 5.25 5.55
M 170113P00047000 P 01/13/17 47.0 5.70 6.00
M 170113P00047500 P 01/13/17 47.5 5.35 6.60
M 170113P00048000 P 01/13/17 48.0 5.70 7.05
M 170113P00048500 P 01/13/17 48.5 6.80 7.75
M 170113P00049000 P 01/13/17 49.0 6.40 8.20
M 170120C00015000 C 01/20/17 15.0 26.15 28.55
M 170120C00016000 C 01/20/17 16.0 23.65 28.20
M 170120C00017000 C 01/20/17 17.0 23.10 27.20
M 170120C00018000 C 01/20/17 18.0 22.10 26.20
M 170120C00019000 C 01/20/17 19.0 21.10 25.15
M 170120C00020000 C 01/20/17 20.0 20.05 24.15
M 170120C00021000 C 01/20/17 21.0 18.65 23.20
M 170120C00022000 C 01/20/17 22.0 17.65 22.20
M 170120C00023000 C 01/20/17 23.0 17.05 21.15
M 170120C00024000 C 01/20/17 24.0 16.40 20.15
M 170120C00025000 C 01/20/17 25.0 16.05 18.90
M 170120C00026000 C 01/20/17 26.0 14.80 17.60
M 170120C00027500 C 01/20/17 27.5 13.65 15.85
M 170120C00029000 C 01/20/17 29.0 12.15 14.40
M 170120C00030000 C 01/20/17 30.0 11.20 13.35
M 170120C00031000 C 01/20/17 31.0 10.05 12.30
M 170120C00032500 C 01/20/17 32.5 8.70 10.65
M 170120C00034000 C 01/20/17 34.0 7.30 9.25
M 170120C00035000 C 01/20/17 35.0 6.50 7.10
M 170120C00036000 C 01/20/17 36.0 5.60 6.05
M 170120C00037500 C 01/20/17 37.5 4.50 4.80
M 170120C00039000 C 01/20/17 39.0 3.35 3.65
M 170120C00040000 C 01/20/17 40.0 2.81 2.92
M 170120C00041000 C 01/20/17 41.0 2.23 2.33
M 170120C00042500 C 01/20/17 42.5 1.50 1.58
M 170120C00044000 C 01/20/17 44.0 0.96 1.04
M 170120C00045000 C 01/20/17 45.0 0.69 0.76
M 170120C00046000 C 01/20/17 46.0 0.48 0.55
M 170120C00047500 C 01/20/17 47.5 0.27 0.34
M 170120C00049000 C 01/20/17 49.0 0.16 0.21
M 170120C00050000 C 01/20/17 50.0 0.11 0.15
M 170120C00052500 C 01/20/17 52.5 0.06 0.08
M 170120C00055000 C 01/20/17 55.0 0.01 0.05
M 170120C00057500 C 01/20/17 57.5 0.00 0.07
M 170120C00060000 C 01/20/17 60.0 0.00 0.04
M 170120C00062500 C 01/20/17 62.5 0.00 0.04
M 170120C00065000 C 01/20/17 65.0 0.00 0.05
M 170120C00067500 C 01/20/17 67.5 0.00 0.02
M 170120C00070000 C 01/20/17 70.0 0.00 0.02
M 170120C00072500 C 01/20/17 72.5 0.00 0.02
M 170120C00075000 C 01/20/17 75.0 0.00 0.02
M 170120C00077500 C 01/20/17 77.5 0.00 0.03
M 170120C00080000 C 01/20/17 80.0 0.00 0.02
M 170120C00085000 C 01/20/17 85.0 0.00 0.03
M 170120C00090000 C 01/20/17 90.0 0.00 0.04
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 0.02
M 170120P00015000 P 01/20/17 15.0 0.00 0.03
M 170120P00016000 P 01/20/17 16.0 0.00 0.03
M 170120P00017000 P 01/20/17 17.0 0.00 0.02
M 170120P00018000 P 01/20/17 18.0 0.00 0.04
M 170120P00019000 P 01/20/17 19.0 0.00 0.04
M 170120P00020000 P 01/20/17 20.0 0.00 0.04
M 170120P00021000 P 01/20/17 21.0 0.00 0.04
M 170120P00022000 P 01/20/17 22.0 0.00 0.03
M 170120P00023000 P 01/20/17 23.0 0.00 0.04
M 170120P00024000 P 01/20/17 24.0 0.00 0.04
M 170120P00025000 P 01/20/17 25.0 0.00 0.05
M 170120P00026000 P 01/20/17 26.0 0.00 0.06
M 170120P00027500 P 01/20/17 27.5 0.02 0.06
M 170120P00029000 P 01/20/17 29.0 0.04 0.08
M 170120P00030000 P 01/20/17 30.0 0.05 0.09
M 170120P00031000 P 01/20/17 31.0 0.07 0.11
M 170120P00032500 P 01/20/17 32.5 0.10 0.15
M 170120P00034000 P 01/20/17 34.0 0.17 0.23
M 170120P00035000 P 01/20/17 35.0 0.25 0.31
M 170120P00036000 P 01/20/17 36.0 0.35 0.41
M 170120P00037500 P 01/20/17 37.5 0.57 0.63
M 170120P00039000 P 01/20/17 39.0 0.93 0.99
M 170120P00040000 P 01/20/17 40.0 1.25 1.32
M 170120P00041000 P 01/20/17 41.0 1.66 1.73
M 170120P00042500 P 01/20/17 42.5 2.43 2.51
M 170120P00044000 P 01/20/17 44.0 3.40 3.50
M 170120P00045000 P 01/20/17 45.0 4.10 4.30
M 170120P00046000 P 01/20/17 46.0 4.90 5.05
M 170120P00047500 P 01/20/17 47.5 6.20 6.45
M 170120P00049000 P 01/20/17 49.0 7.55 7.80
M 170120P00050000 P 01/20/17 50.0 8.50 8.75
M 170120P00052500 P 01/20/17 52.5 9.60 11.50
M 170120P00055000 P 01/20/17 55.0 12.30 13.95
M 170120P00057500 P 01/20/17 57.5 13.95 16.50
M 170120P00060000 P 01/20/17 60.0 18.30 18.65
M 170120P00062500 P 01/20/17 62.5 19.05 21.95
M 170120P00065000 P 01/20/17 65.0 21.50 24.10
M 170120P00067500 P 01/20/17 67.5 23.90 26.80
M 170120P00070000 P 01/20/17 70.0 26.45 29.70
M 170120P00072500 P 01/20/17 72.5 28.90 31.55
M 170120P00075000 P 01/20/17 75.0 31.45 34.05
M 170120P00077500 P 01/20/17 77.5 33.90 36.80
M 170120P00080000 P 01/20/17 80.0 36.40 39.00
M 170120P00085000 P 01/20/17 85.0 41.35 44.55
M 170120P00090000 P 01/20/17 90.0 46.40 49.35
M 170120P00095000 P 01/20/17 95.0 51.30 54.35
M 170120P00100000 P 01/20/17 100.0 56.30 59.55
M 170120P00105000 P 01/20/17 105.0 61.35 65.10
M 170217C00017000 C 02/17/17 17.0 24.30 26.55
M 170217C00018000 C 02/17/17 18.0 21.80 26.00
M 170217C00019000 C 02/17/17 19.0 20.90 25.00
M 170217C00020000 C 02/17/17 20.0 19.70 24.00
M 170217C00021000 C 02/17/17 21.0 18.85 23.00
M 170217C00022000 C 02/17/17 22.0 17.85 22.20
M 170217C00023000 C 02/17/17 23.0 17.05 21.10
M 170217C00024000 C 02/17/17 24.0 16.55 20.10
M 170217C00025000 C 02/17/17 25.0 16.25 18.25
M 170217C00026000 C 02/17/17 26.0 14.55 18.15
M 170217C00027000 C 02/17/17 27.0 12.95 17.10
M 170217C00028000 C 02/17/17 28.0 13.00 15.35
M 170217C00029000 C 02/17/17 29.0 12.05 14.35
M 170217C00030000 C 02/17/17 30.0 11.05 13.30
M 170217C00031000 C 02/17/17 31.0 8.50 12.60
M 170217C00032000 C 02/17/17 32.0 9.05 10.55
M 170217C00033000 C 02/17/17 33.0 8.20 10.20
M 170217C00034000 C 02/17/17 34.0 7.45 9.25
M 170217C00035000 C 02/17/17 35.0 6.95 7.20
M 170217C00036000 C 02/17/17 36.0 6.00 6.30
M 170217C00037000 C 02/17/17 37.0 5.30 5.50
M 170217C00038000 C 02/17/17 38.0 4.60 4.70
M 170217C00039000 C 02/17/17 39.0 3.85 4.00
M 170217C00040000 C 02/17/17 40.0 3.25 3.35
M 170217C00041000 C 02/17/17 41.0 2.68 2.75
M 170217C00042000 C 02/17/17 42.0 2.18 2.24
M 170217C00043000 C 02/17/17 43.0 1.73 1.80
M 170217C00044000 C 02/17/17 44.0 1.35 1.42
M 170217C00045000 C 02/17/17 45.0 1.05 1.11
M 170217C00046000 C 02/17/17 46.0 0.80 0.85
M 170217C00047000 C 02/17/17 47.0 0.59 0.65
M 170217C00048000 C 02/17/17 48.0 0.44 0.49
M 170217C00049000 C 02/17/17 49.0 0.33 0.37
M 170217C00050000 C 02/17/17 50.0 0.24 0.28
M 170217C00055000 C 02/17/17 55.0 0.04 0.09
M 170217C00060000 C 02/17/17 60.0 0.00 0.04
M 170217P00017000 P 02/17/17 17.0 0.00 0.03
M 170217P00018000 P 02/17/17 18.0 0.00 0.03
M 170217P00019000 P 02/17/17 19.0 0.00 0.03
M 170217P00020000 P 02/17/17 20.0 0.00 0.03
M 170217P00021000 P 02/17/17 21.0 0.00 0.06
M 170217P00022000 P 02/17/17 22.0 0.00 0.06
M 170217P00023000 P 02/17/17 23.0 0.00 0.07
M 170217P00024000 P 02/17/17 24.0 0.00 0.09
M 170217P00025000 P 02/17/17 25.0 0.01 0.08
M 170217P00026000 P 02/17/17 26.0 0.03 0.06
M 170217P00027000 P 02/17/17 27.0 0.04 0.06
M 170217P00028000 P 02/17/17 28.0 0.05 0.08
M 170217P00029000 P 02/17/17 29.0 0.07 0.10
M 170217P00030000 P 02/17/17 30.0 0.10 0.14
M 170217P00031000 P 02/17/17 31.0 0.14 0.18
M 170217P00032000 P 02/17/17 32.0 0.19 0.23
M 170217P00033000 P 02/17/17 33.0 0.26 0.29
M 170217P00034000 P 02/17/17 34.0 0.35 0.38
M 170217P00035000 P 02/17/17 35.0 0.46 0.50
M 170217P00036000 P 02/17/17 36.0 0.61 0.65
M 170217P00037000 P 02/17/17 37.0 0.80 0.84
M 170217P00038000 P 02/17/17 38.0 1.03 1.08
M 170217P00039000 P 02/17/17 39.0 1.32 1.38
M 170217P00040000 P 02/17/17 40.0 1.68 1.73
M 170217P00041000 P 02/17/17 41.0 2.09 2.15
M 170217P00042000 P 02/17/17 42.0 2.57 2.64
M 170217P00043000 P 02/17/17 43.0 3.10 3.20
M 170217P00044000 P 02/17/17 44.0 3.70 3.85
M 170217P00045000 P 02/17/17 45.0 4.40 4.55
M 170217P00046000 P 02/17/17 46.0 5.15 5.30
M 170217P00047000 P 02/17/17 47.0 5.95 6.20
M 170217P00048000 P 02/17/17 48.0 6.80 7.15
M 170217P00049000 P 02/17/17 49.0 7.70 8.00
M 170217P00050000 P 02/17/17 50.0 8.60 9.10
M 170217P00055000 P 02/17/17 55.0 11.65 14.90
M 170217P00060000 P 02/17/17 60.0 16.65 18.95
M 170519C00019000 C 05/19/17 19.0 21.95 24.50
M 170519C00020000 C 05/19/17 20.0 19.70 24.00
M 170519C00021000 C 05/19/17 21.0 18.70 23.00
M 170519C00022000 C 05/19/17 22.0 17.60 22.20
M 170519C00023000 C 05/19/17 23.0 16.55 21.00
M 170519C00024000 C 05/19/17 24.0 15.60 20.00
M 170519C00025000 C 05/19/17 25.0 14.60 19.00
M 170519C00026000 C 05/19/17 26.0 13.70 17.95
M 170519C00027000 C 05/19/17 27.0 14.20 16.30
M 170519C00028000 C 05/19/17 28.0 13.20 15.40
M 170519C00029000 C 05/19/17 29.0 10.80 15.10
M 170519C00030000 C 05/19/17 30.0 11.25 13.45
M 170519C00031000 C 05/19/17 31.0 9.75 12.55
M 170519C00032000 C 05/19/17 32.0 10.00 10.35
M 170519C00033000 C 05/19/17 33.0 9.15 9.50
M 170519C00034000 C 05/19/17 34.0 8.30 8.70
M 170519C00035000 C 05/19/17 35.0 7.70 7.90
M 170519C00036000 C 05/19/17 36.0 7.05 7.15
M 170519C00037000 C 05/19/17 37.0 6.35 6.45
M 170519C00038000 C 05/19/17 38.0 5.65 5.80
M 170519C00039000 C 05/19/17 39.0 5.05 5.15
M 170519C00040000 C 05/19/17 40.0 4.50 4.60
M 170519C00041000 C 05/19/17 41.0 3.95 4.05
M 170519C00042000 C 05/19/17 42.0 3.45 3.55
M 170519C00043000 C 05/19/17 43.0 3.00 3.10
M 170519C00044000 C 05/19/17 44.0 2.62 2.68
M 170519C00045000 C 05/19/17 45.0 2.25 2.31
M 170519C00046000 C 05/19/17 46.0 1.91 1.98
M 170519C00047000 C 05/19/17 47.0 1.62 1.69
M 170519C00048000 C 05/19/17 48.0 1.37 1.44
M 170519C00049000 C 05/19/17 49.0 1.15 1.22
M 170519C00050000 C 05/19/17 50.0 0.97 1.03
M 170519C00055000 C 05/19/17 55.0 0.39 0.44
M 170519P00019000 P 05/19/17 19.0 0.00 0.11
M 170519P00020000 P 05/19/17 20.0 0.06 0.09
M 170519P00021000 P 05/19/17 21.0 0.07 0.11
M 170519P00022000 P 05/19/17 22.0 0.09 0.13
M 170519P00023000 P 05/19/17 23.0 0.11 0.15
M 170519P00024000 P 05/19/17 24.0 0.15 0.21
M 170519P00025000 P 05/19/17 25.0 0.19 0.23
M 170519P00026000 P 05/19/17 26.0 0.23 0.27
M 170519P00027000 P 05/19/17 27.0 0.29 0.33
M 170519P00028000 P 05/19/17 28.0 0.36 0.40
M 170519P00029000 P 05/19/17 29.0 0.45 0.48
M 170519P00030000 P 05/19/17 30.0 0.55 0.59
M 170519P00031000 P 05/19/17 31.0 0.67 0.71
M 170519P00032000 P 05/19/17 32.0 0.82 0.87
M 170519P00033000 P 05/19/17 33.0 0.99 1.05
M 170519P00034000 P 05/19/17 34.0 1.20 1.26
M 170519P00035000 P 05/19/17 35.0 1.43 1.49
M 170519P00036000 P 05/19/17 36.0 1.69 1.76
M 170519P00037000 P 05/19/17 37.0 1.99 2.06
M 170519P00038000 P 05/19/17 38.0 2.33 2.40
M 170519P00039000 P 05/19/17 39.0 2.72 2.78
M 170519P00040000 P 05/19/17 40.0 3.10 3.25
M 170519P00041000 P 05/19/17 41.0 3.60 3.70
M 170519P00042000 P 05/19/17 42.0 4.10 4.20
M 170519P00043000 P 05/19/17 43.0 4.65 4.75
M 170519P00044000 P 05/19/17 44.0 5.25 5.35
M 170519P00045000 P 05/19/17 45.0 5.85 6.00
M 170519P00046000 P 05/19/17 46.0 6.55 6.65
M 170519P00047000 P 05/19/17 47.0 7.25 7.40
M 170519P00048000 P 05/19/17 48.0 8.00 8.40
M 170519P00049000 P 05/19/17 49.0 8.80 9.20
M 170519P00050000 P 05/19/17 50.0 9.60 10.00
M 170519P00055000 P 05/19/17 55.0 14.00 14.45
M 180119C00015000 C 01/19/18 15.0 25.80 29.30
M 180119C00018000 C 01/19/18 18.0 21.50 26.00
M 180119C00020000 C 01/19/18 20.0 20.95 24.20
M 180119C00023000 C 01/19/18 23.0 18.10 20.55
M 180119C00025000 C 01/19/18 25.0 16.10 17.70
M 180119C00027500 C 01/19/18 27.5 13.80 16.55
M 180119C00030000 C 01/19/18 30.0 12.25 13.20
M 180119C00032500 C 01/19/18 32.5 10.40 12.10
M 180119C00035000 C 01/19/18 35.0 8.65 9.25
M 180119C00037500 C 01/19/18 37.5 7.35 8.75
M 180119C00040000 C 01/19/18 40.0 5.90 6.80
M 180119C00042500 C 01/19/18 42.5 4.70 5.05
M 180119C00045000 C 01/19/18 45.0 3.70 4.05
M 180119C00047500 C 01/19/18 47.5 2.91 3.20
M 180119C00050000 C 01/19/18 50.0 2.28 2.49
M 180119C00052500 C 01/19/18 52.5 1.74 1.95
M 180119C00055000 C 01/19/18 55.0 1.32 1.48
M 180119C00057500 C 01/19/18 57.5 0.98 1.18
M 180119C00060000 C 01/19/18 60.0 0.73 1.07
M 180119C00065000 C 01/19/18 65.0 0.41 0.81
M 180119C00070000 C 01/19/18 70.0 0.22 0.58
M 180119C00075000 C 01/19/18 75.0 0.09 0.43
M 180119P00015000 P 01/19/18 15.0 0.19 0.52
M 180119P00018000 P 01/19/18 18.0 0.25 0.93
M 180119P00020000 P 01/19/18 20.0 0.46 1.00
M 180119P00023000 P 01/19/18 23.0 0.66 1.20
M 180119P00025000 P 01/19/18 25.0 0.96 1.15
M 180119P00027500 P 01/19/18 27.5 1.38 1.74
M 180119P00030000 P 01/19/18 30.0 1.90 2.16
M 180119P00032500 P 01/19/18 32.5 2.54 2.88
M 180119P00035000 P 01/19/18 35.0 3.30 3.65
M 180119P00037500 P 01/19/18 37.5 4.30 4.60
M 180119P00040000 P 01/19/18 40.0 5.40 5.85
M 180119P00042500 P 01/19/18 42.5 6.70 7.15
M 180119P00045000 P 01/19/18 45.0 8.15 8.65
M 180119P00047500 P 01/19/18 47.5 9.75 10.35
M 180119P00050000 P 01/19/18 50.0 11.00 12.30
M 180119P00052500 P 01/19/18 52.5 12.85 14.30
M 180119P00055000 P 01/19/18 55.0 14.90 16.30
M 180119P00057500 P 01/19/18 57.5 16.85 18.30
M 180119P00060000 P 01/19/18 60.0 19.10 20.55
M 180119P00065000 P 01/19/18 65.0 23.30 25.85
M 180119P00070000 P 01/19/18 70.0 27.70 30.60
M 180119P00075000 P 01/19/18 75.0 31.60 35.40
M 190118C00020000 C 01/18/19 20.0 20.90 24.05
M 190118C00023000 C 01/18/19 23.0 16.65 21.25
M 190118C00025000 C 01/18/19 25.0 15.15 19.50
M 190118C00028000 C 01/18/19 28.0 13.45 16.25
M 190118C00030000 C 01/18/19 30.0 12.95 14.95
M 190118C00033000 C 01/18/19 33.0 11.00 13.10
M 190118C00035000 C 01/18/19 35.0 9.90 11.85
M 190118C00037000 C 01/18/19 37.0 8.65 10.55
M 190118C00040000 C 01/18/19 40.0 7.45 8.35
M 190118C00042000 C 01/18/19 42.0 6.65 7.55
M 190118C00045000 C 01/18/19 45.0 5.55 6.35
M 190118C00047000 C 01/18/19 47.0 4.90 5.65
M 190118C00050000 C 01/18/19 50.0 4.00 4.75
M 190118C00055000 C 01/18/19 55.0 2.87 3.45
M 190118C00060000 C 01/18/19 60.0 1.97 2.41
M 190118P00020000 P 01/18/19 20.0 1.10 1.60
M 190118P00023000 P 01/18/19 23.0 1.61 2.32
M 190118P00025000 P 01/18/19 25.0 2.12 2.42
M 190118P00028000 P 01/18/19 28.0 2.92 3.35
M 190118P00030000 P 01/18/19 30.0 3.55 4.00
M 190118P00033000 P 01/18/19 33.0 4.55 5.15
M 190118P00035000 P 01/18/19 35.0 5.40 6.10
M 190118P00037000 P 01/18/19 37.0 6.35 6.75
M 190118P00040000 P 01/18/19 40.0 7.85 8.65
M 190118P00042000 P 01/18/19 42.0 8.50 9.60
M 190118P00045000 P 01/18/19 45.0 10.30 11.40
M 190118P00047000 P 01/18/19 47.0 11.40 13.10
M 190118P00050000 P 01/18/19 50.0 13.50 15.15
M 190118P00055000 P 01/18/19 55.0 16.95 18.95
M 190118P00060000 P 01/18/19 60.0 20.85 23.00

OPRA data is delayed 15 minutes.