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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-28)Premium Content

Macys Inc (M)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 171020C00012000 C 10/20/17 12.0 7.45 8.00
M 171020C00013000 C 10/20/17 13.0 6.85 7.00
M 171020C00013500 C 10/20/17 13.5 6.40 6.50
M 171020C00014000 C 10/20/17 14.0 5.90 6.00
M 171020C00015000 C 10/20/17 15.0 4.85 5.00
M 171020C00016000 C 10/20/17 16.0 3.90 4.00
M 171020C00016500 C 10/20/17 16.5 3.40 3.50
M 171020C00017000 C 10/20/17 17.0 2.83 3.05
M 171020C00017500 C 10/20/17 17.5 2.35 2.52
M 171020C00018000 C 10/20/17 18.0 1.90 2.02
M 171020C00018500 C 10/20/17 18.5 1.35 1.51
M 171020C00019000 C 10/20/17 19.0 0.93 1.00
M 171020C00019500 C 10/20/17 19.5 0.49 0.58
M 171020C00020000 C 10/20/17 20.0 0.20 0.21
M 171020C00020500 C 10/20/17 20.5 0.05 0.08
M 171020C00021000 C 10/20/17 21.0 0.02 0.03
M 171020C00021500 C 10/20/17 21.5 0.01 0.02
M 171020C00022000 C 10/20/17 22.0 0.00 0.01
M 171020C00022500 C 10/20/17 22.5 0.00 0.05
M 171020C00023000 C 10/20/17 23.0 0.00 0.01
M 171020C00023500 C 10/20/17 23.5 0.00 0.10
M 171020C00024000 C 10/20/17 24.0 0.00 0.10
M 171020C00024500 C 10/20/17 24.5 0.00 0.10
M 171020C00025000 C 10/20/17 25.0 0.00 0.01
M 171020C00025500 C 10/20/17 25.5 0.00 0.11
M 171020C00026000 C 10/20/17 26.0 0.00 0.01
M 171020C00026500 C 10/20/17 26.5 0.00 0.11
M 171020C00027000 C 10/20/17 27.0 0.00 0.08
M 171020C00027500 C 10/20/17 27.5 0.00 0.10
M 171020C00028000 C 10/20/17 28.0 0.00 0.17
M 171020C00028500 C 10/20/17 28.5 0.00 0.10
M 171020C00029000 C 10/20/17 29.0 0.00 0.10
M 171020C00029500 C 10/20/17 29.5 0.00 0.10
M 171020C00030000 C 10/20/17 30.0 0.00 0.10
M 171020P00012000 P 10/20/17 12.0 0.00 0.10
M 171020P00013000 P 10/20/17 13.0 0.00 0.10
M 171020P00013500 P 10/20/17 13.5 0.00 0.10
M 171020P00014000 P 10/20/17 14.0 0.00 0.06
M 171020P00015000 P 10/20/17 15.0 0.00 0.01
M 171020P00016000 P 10/20/17 16.0 0.00 0.02
M 171020P00016500 P 10/20/17 16.5 0.00 0.10
M 171020P00017000 P 10/20/17 17.0 0.00 0.02
M 171020P00017500 P 10/20/17 17.5 0.00 0.04
M 171020P00018000 P 10/20/17 18.0 0.00 0.03
M 171020P00018500 P 10/20/17 18.5 0.00 0.02
M 171020P00019000 P 10/20/17 19.0 0.01 0.05
M 171020P00019500 P 10/20/17 19.5 0.06 0.09
M 171020P00020000 P 10/20/17 20.0 0.24 0.29
M 171020P00020500 P 10/20/17 20.5 0.56 0.66
M 171020P00021000 P 10/20/17 21.0 0.95 1.13
M 171020P00021500 P 10/20/17 21.5 1.51 1.61
M 171020P00022000 P 10/20/17 22.0 2.00 2.17
M 171020P00022500 P 10/20/17 22.5 2.54 2.67
M 171020P00023000 P 10/20/17 23.0 3.00 3.15
M 171020P00023500 P 10/20/17 23.5 3.50 3.65
M 171020P00024000 P 10/20/17 24.0 4.00 4.15
M 171020P00024500 P 10/20/17 24.5 4.45 4.65
M 171020P00025000 P 10/20/17 25.0 5.00 5.15
M 171020P00025500 P 10/20/17 25.5 5.50 5.65
M 171020P00026000 P 10/20/17 26.0 6.00 6.15
M 171020P00026500 P 10/20/17 26.5 6.50 6.65
M 171020P00027000 P 10/20/17 27.0 7.00 7.15
M 171020P00027500 P 10/20/17 27.5 7.50 7.65
M 171020P00028000 P 10/20/17 28.0 7.95 8.15
M 171020P00028500 P 10/20/17 28.5 8.50 8.65
M 171020P00029000 P 10/20/17 29.0 9.00 9.15
M 171020P00029500 P 10/20/17 29.5 9.50 9.65
M 171020P00030000 P 10/20/17 30.0 9.95 10.15
M 171027C00013500 C 10/27/17 13.5 6.35 6.60
M 171027C00014000 C 10/27/17 14.0 5.85 6.30
M 171027C00015000 C 10/27/17 15.0 4.85 5.05
M 171027C00015500 C 10/27/17 15.5 4.35 4.50
M 171027C00016000 C 10/27/17 16.0 3.85 4.05
M 171027C00016500 C 10/27/17 16.5 3.20 3.55
M 171027C00017000 C 10/27/17 17.0 2.88 3.05
M 171027C00017500 C 10/27/17 17.5 2.35 2.52
M 171027C00018000 C 10/27/17 18.0 1.87 2.03
M 171027C00018500 C 10/27/17 18.5 1.39 1.60
M 171027C00019000 C 10/27/17 19.0 0.98 1.16
M 171027C00019500 C 10/27/17 19.5 0.64 0.76
M 171027C00020000 C 10/27/17 20.0 0.37 0.46
M 171027C00020500 C 10/27/17 20.5 0.19 0.27
M 171027C00021000 C 10/27/17 21.0 0.09 0.11
M 171027C00021500 C 10/27/17 21.5 0.04 0.07
M 171027C00022000 C 10/27/17 22.0 0.01 0.04
M 171027C00022500 C 10/27/17 22.5 0.00 0.13
M 171027C00023000 C 10/27/17 23.0 0.00 0.06
M 171027C00023500 C 10/27/17 23.5 0.00 0.11
M 171027C00024000 C 10/27/17 24.0 0.00 0.11
M 171027C00024500 C 10/27/17 24.5 0.00 0.11
M 171027C00025000 C 10/27/17 25.0 0.00 0.11
M 171027C00025500 C 10/27/17 25.5 0.00 0.11
M 171027C00026000 C 10/27/17 26.0 0.00 0.11
M 171027C00026500 C 10/27/17 26.5 0.00 0.11
M 171027C00027000 C 10/27/17 27.0 0.00 0.11
M 171027C00027500 C 10/27/17 27.5 0.00 0.11
M 171027C00028000 C 10/27/17 28.0 0.00 0.11
M 171027C00028500 C 10/27/17 28.5 0.00 0.11
M 171027C00029000 C 10/27/17 29.0 0.00 0.11
M 171027C00030000 C 10/27/17 30.0 0.00 0.11
M 171027P00013500 P 10/27/17 13.5 0.00 0.02
M 171027P00014000 P 10/27/17 14.0 0.00 0.06
M 171027P00015000 P 10/27/17 15.0 0.00 0.11
M 171027P00015500 P 10/27/17 15.5 0.00 0.10
M 171027P00016000 P 10/27/17 16.0 0.00 0.10
M 171027P00016500 P 10/27/17 16.5 0.00 0.10
M 171027P00017000 P 10/27/17 17.0 0.00 0.11
M 171027P00017500 P 10/27/17 17.5 0.00 0.11
M 171027P00018000 P 10/27/17 18.0 0.01 0.04
M 171027P00018500 P 10/27/17 18.5 0.01 0.06
M 171027P00019000 P 10/27/17 19.0 0.09 0.13
M 171027P00019500 P 10/27/17 19.5 0.22 0.26
M 171027P00020000 P 10/27/17 20.0 0.43 0.48
M 171027P00020500 P 10/27/17 20.5 0.73 0.84
M 171027P00021000 P 10/27/17 21.0 1.06 1.24
M 171027P00021500 P 10/27/17 21.5 1.56 1.71
M 171027P00022000 P 10/27/17 22.0 2.03 2.16
M 171027P00022500 P 10/27/17 22.5 2.47 2.67
M 171027P00023000 P 10/27/17 23.0 3.00 3.20
M 171027P00023500 P 10/27/17 23.5 3.50 3.65
M 171027P00024000 P 10/27/17 24.0 4.00 4.15
M 171027P00024500 P 10/27/17 24.5 4.50 4.65
M 171027P00025000 P 10/27/17 25.0 4.80 5.15
M 171027P00025500 P 10/27/17 25.5 5.50 5.65
M 171027P00026000 P 10/27/17 26.0 6.00 6.15
M 171027P00026500 P 10/27/17 26.5 6.50 6.65
M 171027P00027000 P 10/27/17 27.0 7.00 7.15
M 171027P00027500 P 10/27/17 27.5 7.30 7.65
M 171027P00028000 P 10/27/17 28.0 7.80 8.15
M 171027P00028500 P 10/27/17 28.5 8.45 8.65
M 171027P00029000 P 10/27/17 29.0 8.95 9.15
M 171027P00030000 P 10/27/17 30.0 9.95 10.15
M 171103C00013500 C 11/03/17 13.5 6.35 6.65
M 171103C00014500 C 11/03/17 14.5 5.35 5.85
M 171103C00015000 C 11/03/17 15.0 4.40 5.15
M 171103C00015500 C 11/03/17 15.5 4.10 4.70
M 171103C00016000 C 11/03/17 16.0 3.60 4.15
M 171103C00016500 C 11/03/17 16.5 3.20 3.65
M 171103C00017000 C 11/03/17 17.0 2.88 3.10
M 171103C00017500 C 11/03/17 17.5 2.37 2.65
M 171103C00018000 C 11/03/17 18.0 1.91 2.15
M 171103C00018500 C 11/03/17 18.5 1.45 1.66
M 171103C00019000 C 11/03/17 19.0 1.05 1.26
M 171103C00019500 C 11/03/17 19.5 0.76 0.85
M 171103C00020000 C 11/03/17 20.0 0.50 0.62
M 171103C00020500 C 11/03/17 20.5 0.30 0.38
M 171103C00021000 C 11/03/17 21.0 0.18 0.24
M 171103C00021500 C 11/03/17 21.5 0.10 0.14
M 171103C00022000 C 11/03/17 22.0 0.06 0.17
M 171103C00022500 C 11/03/17 22.5 0.03 0.07
M 171103C00023000 C 11/03/17 23.0 0.02 0.11
M 171103C00023500 C 11/03/17 23.5 0.01 0.05
M 171103C00024000 C 11/03/17 24.0 0.00 0.13
M 171103C00024500 C 11/03/17 24.5 0.00 0.12
M 171103C00025000 C 11/03/17 25.0 0.00 0.12
M 171103C00025500 C 11/03/17 25.5 0.00 0.12
M 171103C00026000 C 11/03/17 26.0 0.00 0.12
M 171103C00026500 C 11/03/17 26.5 0.00 0.11
M 171103C00027000 C 11/03/17 27.0 0.00 0.11
M 171103C00027500 C 11/03/17 27.5 0.00 0.11
M 171103C00028000 C 11/03/17 28.0 0.00 0.11
M 171103C00028500 C 11/03/17 28.5 0.00 0.11
M 171103P00013500 P 11/03/17 13.5 0.00 0.07
M 171103P00014500 P 11/03/17 14.5 0.00 0.04
M 171103P00015000 P 11/03/17 15.0 0.00 0.11
M 171103P00015500 P 11/03/17 15.5 0.00 0.11
M 171103P00016000 P 11/03/17 16.0 0.00 0.11
M 171103P00016500 P 11/03/17 16.5 0.00 0.12
M 171103P00017000 P 11/03/17 17.0 0.00 0.13
M 171103P00017500 P 11/03/17 17.5 0.02 0.05
M 171103P00018000 P 11/03/17 18.0 0.04 0.17
M 171103P00018500 P 11/03/17 18.5 0.09 0.17
M 171103P00019000 P 11/03/17 19.0 0.20 0.33
M 171103P00019500 P 11/03/17 19.5 0.32 0.46
M 171103P00020000 P 11/03/17 20.0 0.55 0.64
M 171103P00020500 P 11/03/17 20.5 0.83 0.96
M 171103P00021000 P 11/03/17 21.0 1.12 1.38
M 171103P00021500 P 11/03/17 21.5 1.61 1.76
M 171103P00022000 P 11/03/17 22.0 2.05 2.28
M 171103P00022500 P 11/03/17 22.5 2.48 2.69
M 171103P00023000 P 11/03/17 23.0 2.89 3.30
M 171103P00023500 P 11/03/17 23.5 3.40 3.85
M 171103P00024000 P 11/03/17 24.0 3.80 4.30
M 171103P00024500 P 11/03/17 24.5 4.30 4.85
M 171103P00025000 P 11/03/17 25.0 4.80 5.30
M 171103P00025500 P 11/03/17 25.5 5.45 5.80
M 171103P00026000 P 11/03/17 26.0 5.75 6.55
M 171103P00026500 P 11/03/17 26.5 6.45 6.90
M 171103P00027000 P 11/03/17 27.0 6.75 7.15
M 171103P00027500 P 11/03/17 27.5 7.30 7.95
M 171103P00028000 P 11/03/17 28.0 7.90 8.40
M 171103P00028500 P 11/03/17 28.5 8.25 9.15
M 171110C00013500 C 11/10/17 13.5 6.35 6.60
M 171110C00014000 C 11/10/17 14.0 5.85 6.10
M 171110C00015000 C 11/10/17 15.0 4.70 5.20
M 171110C00015500 C 11/10/17 15.5 4.30 4.75
M 171110C00016000 C 11/10/17 16.0 3.85 4.15
M 171110C00016500 C 11/10/17 16.5 3.15 3.70
M 171110C00017000 C 11/10/17 17.0 2.76 3.25
M 171110C00017500 C 11/10/17 17.5 2.44 2.82
M 171110C00018000 C 11/10/17 18.0 2.02 2.46
M 171110C00018500 C 11/10/17 18.5 1.63 2.06
M 171110C00019000 C 11/10/17 19.0 1.18 1.66
M 171110C00019500 C 11/10/17 19.5 0.98 1.37
M 171110C00020000 C 11/10/17 20.0 0.58 1.15
M 171110C00020500 C 11/10/17 20.5 0.52 0.89
M 171110C00021000 C 11/10/17 21.0 0.22 0.66
M 171110C00021500 C 11/10/17 21.5 0.14 0.58
M 171110C00022000 C 11/10/17 22.0 0.15 0.46
M 171110C00022500 C 11/10/17 22.5 0.10 0.40
M 171110C00023000 C 11/10/17 23.0 0.00 0.33
M 171110C00023500 C 11/10/17 23.5 0.03 0.31
M 171110C00024000 C 11/10/17 24.0 0.08 0.18
M 171110C00024500 C 11/10/17 24.5 0.00 0.11
M 171110C00025000 C 11/10/17 25.0 0.00 0.27
M 171110C00025500 C 11/10/17 25.5 0.00 0.27
M 171110C00026000 C 11/10/17 26.0 0.00 0.26
M 171110C00026500 C 11/10/17 26.5 0.00 0.25
M 171110C00027000 C 11/10/17 27.0 0.00 0.24
M 171110C00027500 C 11/10/17 27.5 0.00 0.23
M 171110C00028000 C 11/10/17 28.0 0.00 0.23
M 171110C00028500 C 11/10/17 28.5 0.00 0.23
M 171110C00029000 C 11/10/17 29.0 0.00 0.22
M 171110P00013500 P 11/10/17 13.5 0.00 0.20
M 171110P00014000 P 11/10/17 14.0 0.00 0.23
M 171110P00015000 P 11/10/17 15.0 0.00 0.09
M 171110P00015500 P 11/10/17 15.5 0.00 0.15
M 171110P00016000 P 11/10/17 16.0 0.00 0.29
M 171110P00016500 P 11/10/17 16.5 0.02 0.24
M 171110P00017000 P 11/10/17 17.0 0.05 0.30
M 171110P00017500 P 11/10/17 17.5 0.07 0.31
M 171110P00018000 P 11/10/17 18.0 0.10 0.42
M 171110P00018500 P 11/10/17 18.5 0.36 0.58
M 171110P00019000 P 11/10/17 19.0 0.40 0.70
M 171110P00019500 P 11/10/17 19.5 0.52 0.90
M 171110P00020000 P 11/10/17 20.0 0.94 1.20
M 171110P00020500 P 11/10/17 20.5 1.08 1.44
M 171110P00021000 P 11/10/17 21.0 1.38 1.82
M 171110P00021500 P 11/10/17 21.5 1.67 2.18
M 171110P00022000 P 11/10/17 22.0 2.17 2.48
M 171110P00022500 P 11/10/17 22.5 2.58 2.98
M 171110P00023000 P 11/10/17 23.0 2.88 3.60
M 171110P00023500 P 11/10/17 23.5 3.30 4.05
M 171110P00024000 P 11/10/17 24.0 3.75 4.35
M 171110P00024500 P 11/10/17 24.5 4.25 4.80
M 171110P00025000 P 11/10/17 25.0 4.95 5.35
M 171110P00025500 P 11/10/17 25.5 5.35 5.80
M 171110P00026000 P 11/10/17 26.0 5.95 6.25
M 171110P00026500 P 11/10/17 26.5 6.45 6.70
M 171110P00027000 P 11/10/17 27.0 7.00 7.20
M 171110P00027500 P 11/10/17 27.5 7.45 7.70
M 171110P00028000 P 11/10/17 28.0 7.95 8.20
M 171110P00028500 P 11/10/17 28.5 8.25 8.70
M 171110P00029000 P 11/10/17 29.0 9.00 9.25
M 171117C00013000 C 11/17/17 13.0 6.90 7.05
M 171117C00014000 C 11/17/17 14.0 5.85 6.10
M 171117C00015000 C 11/17/17 15.0 4.75 5.05
M 171117C00016000 C 11/17/17 16.0 3.95 4.25
M 171117C00017000 C 11/17/17 17.0 3.05 3.15
M 171117C00018000 C 11/17/17 18.0 2.26 2.35
M 171117C00019000 C 11/17/17 19.0 1.60 1.66
M 171117C00020000 C 11/17/17 20.0 1.05 1.08
M 171117C00021000 C 11/17/17 21.0 0.64 0.70
M 171117C00022000 C 11/17/17 22.0 0.35 0.42
M 171117C00023000 C 11/17/17 23.0 0.22 0.24
M 171117C00024000 C 11/17/17 24.0 0.12 0.18
M 171117C00025000 C 11/17/17 25.0 0.08 0.10
M 171117C00026000 C 11/17/17 26.0 0.04 0.06
M 171117C00027000 C 11/17/17 27.0 0.03 0.04
M 171117C00028000 C 11/17/17 28.0 0.01 0.03
M 171117C00029000 C 11/17/17 29.0 0.01 0.03
M 171117C00030000 C 11/17/17 30.0 0.01 0.03
M 171117C00031000 C 11/17/17 31.0 0.00 0.03
M 171117C00032000 C 11/17/17 32.0 0.00 0.04
M 171117C00033000 C 11/17/17 33.0 0.00 0.03
M 171117C00034000 C 11/17/17 34.0 0.00 0.04
M 171117C00035000 C 11/17/17 35.0 0.00 0.03
M 171117C00036000 C 11/17/17 36.0 0.00 0.03
M 171117C00037000 C 11/17/17 37.0 0.00 0.03
M 171117C00038000 C 11/17/17 38.0 0.00 0.03
M 171117C00039000 C 11/17/17 39.0 0.00 0.03
M 171117C00040000 C 11/17/17 40.0 0.00 0.03
M 171117C00041000 C 11/17/17 41.0 0.00 0.03
M 171117C00042000 C 11/17/17 42.0 0.00 0.03
M 171117C00043000 C 11/17/17 43.0 0.00 0.03
M 171117C00044000 C 11/17/17 44.0 0.00 0.03
M 171117P00013000 P 11/17/17 13.0 0.00 0.03
M 171117P00014000 P 11/17/17 14.0 0.00 0.03
M 171117P00015000 P 11/17/17 15.0 0.02 0.05
M 171117P00016000 P 11/17/17 16.0 0.05 0.07
M 171117P00017000 P 11/17/17 17.0 0.13 0.16
M 171117P00018000 P 11/17/17 18.0 0.31 0.34
M 171117P00019000 P 11/17/17 19.0 0.62 0.66
M 171117P00020000 P 11/17/17 20.0 1.10 1.13
M 171117P00021000 P 11/17/17 21.0 1.65 1.73
M 171117P00022000 P 11/17/17 22.0 2.37 2.48
M 171117P00023000 P 11/17/17 23.0 3.20 3.35
M 171117P00024000 P 11/17/17 24.0 3.95 4.25
M 171117P00025000 P 11/17/17 25.0 5.05 5.20
M 171117P00026000 P 11/17/17 26.0 6.00 6.15
M 171117P00027000 P 11/17/17 27.0 6.95 7.15
M 171117P00028000 P 11/17/17 28.0 7.85 8.25
M 171117P00029000 P 11/17/17 29.0 9.00 9.30
M 171117P00030000 P 11/17/17 30.0 10.00 10.30
M 171117P00031000 P 11/17/17 31.0 10.90 11.40
M 171117P00032000 P 11/17/17 32.0 12.00 12.60
M 171117P00033000 P 11/17/17 33.0 13.00 13.65
M 171117P00034000 P 11/17/17 34.0 13.95 14.25
M 171117P00035000 P 11/17/17 35.0 15.00 15.40
M 171117P00036000 P 11/17/17 36.0 16.00 16.50
M 171117P00037000 P 11/17/17 37.0 17.00 17.40
M 171117P00038000 P 11/17/17 38.0 17.80 18.50
M 171117P00039000 P 11/17/17 39.0 19.00 19.30
M 171117P00040000 P 11/17/17 40.0 19.95 20.60
M 171117P00041000 P 11/17/17 41.0 20.95 21.85
M 171117P00042000 P 11/17/17 42.0 21.90 22.40
M 171117P00043000 P 11/17/17 43.0 23.00 23.85
M 171117P00044000 P 11/17/17 44.0 23.90 24.40
M 171124C00013500 C 11/24/17 13.5 6.30 6.55
M 171124C00014000 C 11/24/17 14.0 5.90 6.15
M 171124C00014500 C 11/24/17 14.5 5.35 5.60
M 171124C00015000 C 11/24/17 15.0 4.90 5.10
M 171124C00015500 C 11/24/17 15.5 4.45 4.75
M 171124C00016000 C 11/24/17 16.0 3.90 4.20
M 171124C00016500 C 11/24/17 16.5 3.50 3.75
M 171124C00017000 C 11/24/17 17.0 3.10 3.25
M 171124C00017500 C 11/24/17 17.5 2.68 2.77
M 171124C00018000 C 11/24/17 18.0 2.28 2.39
M 171124C00018500 C 11/24/17 18.5 1.91 2.04
M 171124C00019000 C 11/24/17 19.0 1.60 1.68
M 171124C00019500 C 11/24/17 19.5 1.31 1.41
M 171124C00020000 C 11/24/17 20.0 1.06 1.15
M 171124C00020500 C 11/24/17 20.5 0.85 0.95
M 171124C00021000 C 11/24/17 21.0 0.67 0.73
M 171124C00021500 C 11/24/17 21.5 0.52 0.58
M 171124C00022000 C 11/24/17 22.0 0.40 0.45
M 171124C00022500 C 11/24/17 22.5 0.31 0.36
M 171124C00023000 C 11/24/17 23.0 0.23 0.28
M 171124C00023500 C 11/24/17 23.5 0.18 0.23
M 171124C00024000 C 11/24/17 24.0 0.14 0.17
M 171124C00024500 C 11/24/17 24.5 0.10 0.14
M 171124C00025000 C 11/24/17 25.0 0.08 0.10
M 171124C00025500 C 11/24/17 25.5 0.06 0.09
M 171124C00026000 C 11/24/17 26.0 0.04 0.10
M 171124C00026500 C 11/24/17 26.5 0.03 0.06
M 171124C00027000 C 11/24/17 27.0 0.02 0.05
M 171124C00027500 C 11/24/17 27.5 0.02 0.05
M 171124P00013500 P 11/24/17 13.5 0.00 0.04
M 171124P00014000 P 11/24/17 14.0 0.00 0.05
M 171124P00014500 P 11/24/17 14.5 0.00 0.04
M 171124P00015000 P 11/24/17 15.0 0.02 0.05
M 171124P00015500 P 11/24/17 15.5 0.03 0.07
M 171124P00016000 P 11/24/17 16.0 0.07 0.10
M 171124P00016500 P 11/24/17 16.5 0.11 0.15
M 171124P00017000 P 11/24/17 17.0 0.17 0.21
M 171124P00017500 P 11/24/17 17.5 0.25 0.29
M 171124P00018000 P 11/24/17 18.0 0.35 0.40
M 171124P00018500 P 11/24/17 18.5 0.48 0.54
M 171124P00019000 P 11/24/17 19.0 0.65 0.73
M 171124P00019500 P 11/24/17 19.5 0.86 0.94
M 171124P00020000 P 11/24/17 20.0 1.10 1.18
M 171124P00020500 P 11/24/17 20.5 1.38 1.47
M 171124P00021000 P 11/24/17 21.0 1.70 1.82
M 171124P00021500 P 11/24/17 21.5 2.05 2.14
M 171124P00022000 P 11/24/17 22.0 2.43 2.54
M 171124P00022500 P 11/24/17 22.5 2.83 2.97
M 171124P00023000 P 11/24/17 23.0 3.25 3.35
M 171124P00023500 P 11/24/17 23.5 3.70 3.80
M 171124P00024000 P 11/24/17 24.0 4.05 4.25
M 171124P00024500 P 11/24/17 24.5 4.35 4.75
M 171124P00025000 P 11/24/17 25.0 4.85 5.20
M 171124P00025500 P 11/24/17 25.5 5.55 5.70
M 171124P00026000 P 11/24/17 26.0 5.90 6.15
M 171124P00026500 P 11/24/17 26.5 6.35 6.65
M 171124P00027000 P 11/24/17 27.0 6.95 7.15
M 171124P00027500 P 11/24/17 27.5 7.50 7.65
M 171201C00013500 C 12/01/17 13.5 6.30 6.70
M 171201C00014000 C 12/01/17 14.0 5.70 6.35
M 171201C00014500 C 12/01/17 14.5 5.35 5.85
M 171201C00015000 C 12/01/17 15.0 4.80 5.40
M 171201C00015500 C 12/01/17 15.5 4.35 4.85
M 171201C00016000 C 12/01/17 16.0 3.85 4.45
M 171201C00016500 C 12/01/17 16.5 3.40 3.95
M 171201C00017000 C 12/01/17 17.0 3.15 3.25
M 171201C00017500 C 12/01/17 17.5 2.71 2.87
M 171201C00018000 C 12/01/17 18.0 2.32 2.46
M 171201C00018500 C 12/01/17 18.5 1.97 2.13
M 171201C00019000 C 12/01/17 19.0 1.66 1.78
M 171201C00019500 C 12/01/17 19.5 1.37 1.48
M 171201C00020000 C 12/01/17 20.0 1.13 1.23
M 171201C00020500 C 12/01/17 20.5 0.91 1.01
M 171201C00021000 C 12/01/17 21.0 0.73 0.82
M 171201C00021500 C 12/01/17 21.5 0.57 0.67
M 171201C00022000 C 12/01/17 22.0 0.45 0.54
M 171201C00022500 C 12/01/17 22.5 0.34 0.44
M 171201C00023000 C 12/01/17 23.0 0.27 0.36
M 171201C00023500 C 12/01/17 23.5 0.20 0.29
M 171201C00024000 C 12/01/17 24.0 0.16 0.23
M 171201C00024500 C 12/01/17 24.5 0.13 0.20
M 171201C00025000 C 12/01/17 25.0 0.09 0.16
M 171201C00025500 C 12/01/17 25.5 0.07 0.13
M 171201C00026000 C 12/01/17 26.0 0.05 0.12
M 171201C00026500 C 12/01/17 26.5 0.04 0.10
M 171201C00027000 C 12/01/17 27.0 0.03 0.06
M 171201C00027500 C 12/01/17 27.5 0.02 0.06
M 171201P00013500 P 12/01/17 13.5 0.01 0.05
M 171201P00014000 P 12/01/17 14.0 0.00 0.04
M 171201P00014500 P 12/01/17 14.5 0.01 0.04
M 171201P00015000 P 12/01/17 15.0 0.02 0.06
M 171201P00015500 P 12/01/17 15.5 0.05 0.08
M 171201P00016000 P 12/01/17 16.0 0.08 0.14
M 171201P00016500 P 12/01/17 16.5 0.13 0.19
M 171201P00017000 P 12/01/17 17.0 0.19 0.24
M 171201P00017500 P 12/01/17 17.5 0.27 0.33
M 171201P00018000 P 12/01/17 18.0 0.38 0.41
M 171201P00018500 P 12/01/17 18.5 0.52 0.56
M 171201P00019000 P 12/01/17 19.0 0.70 0.79
M 171201P00019500 P 12/01/17 19.5 0.91 1.01
M 171201P00020000 P 12/01/17 20.0 1.15 1.25
M 171201P00020500 P 12/01/17 20.5 1.44 1.55
M 171201P00021000 P 12/01/17 21.0 1.76 1.86
M 171201P00021500 P 12/01/17 21.5 2.09 2.23
M 171201P00022000 P 12/01/17 22.0 2.46 2.59
M 171201P00022500 P 12/01/17 22.5 2.84 2.99
M 171201P00023000 P 12/01/17 23.0 3.25 3.40
M 171201P00023500 P 12/01/17 23.5 3.70 3.85
M 171201P00024000 P 12/01/17 24.0 4.15 4.30
M 171201P00024500 P 12/01/17 24.5 4.50 4.85
M 171201P00025000 P 12/01/17 25.0 4.90 5.50
M 171201P00025500 P 12/01/17 25.5 5.35 5.80
M 171201P00026000 P 12/01/17 26.0 5.90 6.45
M 171201P00026500 P 12/01/17 26.5 6.40 6.85
M 171201P00027000 P 12/01/17 27.0 6.90 7.25
M 171201P00027500 P 12/01/17 27.5 7.40 7.75
M 180119C00011000 C 01/19/18 11.0 8.75 9.50
M 180119C00012000 C 01/19/18 12.0 7.75 8.15
M 180119C00013000 C 01/19/18 13.0 6.70 7.35
M 180119C00014000 C 01/19/18 14.0 5.75 6.25
M 180119C00015000 C 01/19/18 15.0 5.00 5.20
M 180119C00016000 C 01/19/18 16.0 4.15 4.30
M 180119C00017000 C 01/19/18 17.0 3.35 3.45
M 180119C00018000 C 01/19/18 18.0 2.62 2.73
M 180119C00019000 C 01/19/18 19.0 1.99 2.10
M 180119C00020000 C 01/19/18 20.0 1.51 1.57
M 180119C00021000 C 01/19/18 21.0 1.09 1.17
M 180119C00022000 C 01/19/18 22.0 0.81 0.87
M 180119C00023000 C 01/19/18 23.0 0.58 0.65
M 180119C00024000 C 01/19/18 24.0 0.41 0.47
M 180119C00025000 C 01/19/18 25.0 0.29 0.35
M 180119C00026000 C 01/19/18 26.0 0.21 0.27
M 180119C00027500 C 01/19/18 27.5 0.13 0.18
M 180119C00029000 C 01/19/18 29.0 0.09 0.13
M 180119C00030000 C 01/19/18 30.0 0.07 0.11
M 180119C00031000 C 01/19/18 31.0 0.06 0.09
M 180119C00032500 C 01/19/18 32.5 0.05 0.08
M 180119C00034000 C 01/19/18 34.0 0.02 0.07
M 180119C00035000 C 01/19/18 35.0 0.03 0.06
M 180119C00036000 C 01/19/18 36.0 0.01 0.05
M 180119C00037500 C 01/19/18 37.5 0.02 0.05
M 180119C00039000 C 01/19/18 39.0 0.00 0.04
M 180119C00040000 C 01/19/18 40.0 0.00 0.04
M 180119C00041000 C 01/19/18 41.0 0.00 0.04
M 180119C00042500 C 01/19/18 42.5 0.01 0.04
M 180119C00044000 C 01/19/18 44.0 0.00 0.04
M 180119C00045000 C 01/19/18 45.0 0.00 0.03
M 180119C00047500 C 01/19/18 47.5 0.00 0.03
M 180119C00050000 C 01/19/18 50.0 0.00 0.02
M 180119C00052500 C 01/19/18 52.5 0.00 0.03
M 180119C00055000 C 01/19/18 55.0 0.00 0.03
M 180119C00057500 C 01/19/18 57.5 0.00 0.03
M 180119C00060000 C 01/19/18 60.0 0.00 0.03
M 180119C00065000 C 01/19/18 65.0 0.00 0.03
M 180119C00070000 C 01/19/18 70.0 0.00 0.03
M 180119C00075000 C 01/19/18 75.0 0.00 0.02
M 180119P00011000 P 01/19/18 11.0 0.01 0.04
M 180119P00012000 P 01/19/18 12.0 0.03 0.06
M 180119P00013000 P 01/19/18 13.0 0.06 0.10
M 180119P00014000 P 01/19/18 14.0 0.12 0.19
M 180119P00015000 P 01/19/18 15.0 0.21 0.27
M 180119P00016000 P 01/19/18 16.0 0.36 0.41
M 180119P00017000 P 01/19/18 17.0 0.58 0.64
M 180119P00018000 P 01/19/18 18.0 0.89 0.95
M 180119P00019000 P 01/19/18 19.0 1.29 1.35
M 180119P00020000 P 01/19/18 20.0 1.80 1.87
M 180119P00021000 P 01/19/18 21.0 2.41 2.49
M 180119P00022000 P 01/19/18 22.0 3.10 3.25
M 180119P00023000 P 01/19/18 23.0 3.85 4.00
M 180119P00024000 P 01/19/18 24.0 4.70 4.85
M 180119P00025000 P 01/19/18 25.0 5.60 5.75
M 180119P00026000 P 01/19/18 26.0 6.45 6.65
M 180119P00027500 P 01/19/18 27.5 7.85 8.10
M 180119P00029000 P 01/19/18 29.0 9.30 9.65
M 180119P00030000 P 01/19/18 30.0 10.25 10.70
M 180119P00031000 P 01/19/18 31.0 11.30 11.50
M 180119P00032500 P 01/19/18 32.5 12.70 13.10
M 180119P00034000 P 01/19/18 34.0 14.20 14.65
M 180119P00035000 P 01/19/18 35.0 15.20 15.60
M 180119P00036000 P 01/19/18 36.0 16.25 16.50
M 180119P00037500 P 01/19/18 37.5 17.65 18.10
M 180119P00039000 P 01/19/18 39.0 19.05 19.60
M 180119P00040000 P 01/19/18 40.0 20.05 20.55
M 180119P00041000 P 01/19/18 41.0 20.65 22.10
M 180119P00042500 P 01/19/18 42.5 22.00 23.55
M 180119P00044000 P 01/19/18 44.0 23.70 25.15
M 180119P00045000 P 01/19/18 45.0 24.90 25.90
M 180119P00047500 P 01/19/18 47.5 27.15 28.30
M 180119P00050000 P 01/19/18 50.0 29.75 30.80
M 180119P00052500 P 01/19/18 52.5 32.50 33.55
M 180119P00055000 P 01/19/18 55.0 34.15 35.95
M 180119P00057500 P 01/19/18 57.5 37.65 38.00
M 180119P00060000 P 01/19/18 60.0 39.75 40.55
M 180119P00065000 P 01/19/18 65.0 45.10 45.80
M 180119P00070000 P 01/19/18 70.0 49.90 50.55
M 180119P00075000 P 01/19/18 75.0 54.90 55.45
M 180216C00011000 C 02/16/18 11.0 7.95 9.95
M 180216C00012000 C 02/16/18 12.0 7.80 8.30
M 180216C00013000 C 02/16/18 13.0 6.70 7.15
M 180216C00014000 C 02/16/18 14.0 5.75 6.40
M 180216C00015000 C 02/16/18 15.0 5.05 5.40
M 180216C00016000 C 02/16/18 16.0 4.20 4.35
M 180216C00017000 C 02/16/18 17.0 3.45 3.55
M 180216C00018000 C 02/16/18 18.0 2.75 2.89
M 180216C00019000 C 02/16/18 19.0 2.13 2.24
M 180216C00020000 C 02/16/18 20.0 1.66 1.75
M 180216C00021000 C 02/16/18 21.0 1.25 1.35
M 180216C00022000 C 02/16/18 22.0 0.95 1.03
M 180216C00023000 C 02/16/18 23.0 0.70 0.78
M 180216C00024000 C 02/16/18 24.0 0.52 0.60
M 180216C00025000 C 02/16/18 25.0 0.38 0.46
M 180216C00026000 C 02/16/18 26.0 0.29 0.35
M 180216C00027000 C 02/16/18 27.0 0.22 0.28
M 180216C00028000 C 02/16/18 28.0 0.16 0.22
M 180216C00029000 C 02/16/18 29.0 0.12 0.18
M 180216C00030000 C 02/16/18 30.0 0.10 0.15
M 180216C00031000 C 02/16/18 31.0 0.07 0.12
M 180216C00032000 C 02/16/18 32.0 0.06 0.10
M 180216C00033000 C 02/16/18 33.0 0.05 0.08
M 180216C00034000 C 02/16/18 34.0 0.04 0.07
M 180216C00035000 C 02/16/18 35.0 0.03 0.05
M 180216C00036000 C 02/16/18 36.0 0.03 0.06
M 180216C00037000 C 02/16/18 37.0 0.02 0.05
M 180216C00038000 C 02/16/18 38.0 0.02 0.04
M 180216P00011000 P 02/16/18 11.0 0.03 0.04
M 180216P00012000 P 02/16/18 12.0 0.04 0.08
M 180216P00013000 P 02/16/18 13.0 0.08 0.12
M 180216P00014000 P 02/16/18 14.0 0.16 0.21
M 180216P00015000 P 02/16/18 15.0 0.27 0.31
M 180216P00016000 P 02/16/18 16.0 0.45 0.48
M 180216P00017000 P 02/16/18 17.0 0.69 0.76
M 180216P00018000 P 02/16/18 18.0 1.02 1.09
M 180216P00019000 P 02/16/18 19.0 1.43 1.52
M 180216P00020000 P 02/16/18 20.0 1.95 2.00
M 180216P00021000 P 02/16/18 21.0 2.51 2.66
M 180216P00022000 P 02/16/18 22.0 3.20 3.35
M 180216P00023000 P 02/16/18 23.0 3.95 4.10
M 180216P00024000 P 02/16/18 24.0 4.80 4.95
M 180216P00025000 P 02/16/18 25.0 5.65 5.80
M 180216P00026000 P 02/16/18 26.0 6.55 6.70
M 180216P00027000 P 02/16/18 27.0 7.30 7.60
M 180216P00028000 P 02/16/18 28.0 8.10 8.80
M 180216P00029000 P 02/16/18 29.0 9.20 9.70
M 180216P00030000 P 02/16/18 30.0 10.25 10.75
M 180216P00031000 P 02/16/18 31.0 10.95 11.90
M 180216P00032000 P 02/16/18 32.0 12.05 12.75
M 180216P00033000 P 02/16/18 33.0 13.00 13.85
M 180216P00034000 P 02/16/18 34.0 14.00 14.70
M 180216P00035000 P 02/16/18 35.0 14.95 15.55
M 180216P00036000 P 02/16/18 36.0 15.90 16.65
M 180216P00037000 P 02/16/18 37.0 16.60 17.85
M 180216P00038000 P 02/16/18 38.0 17.95 18.80
M 180518C00012000 C 05/18/18 12.0 5.55 10.20
M 180518C00013000 C 05/18/18 13.0 6.30 7.80
M 180518C00014000 C 05/18/18 14.0 5.45 6.60
M 180518C00015000 C 05/18/18 15.0 5.30 5.45
M 180518C00016000 C 05/18/18 16.0 4.50 4.65
M 180518C00017000 C 05/18/18 17.0 3.80 3.95
M 180518C00018000 C 05/18/18 18.0 3.20 3.35
M 180518C00019000 C 05/18/18 19.0 2.65 2.78
M 180518C00020000 C 05/18/18 20.0 2.25 2.31
M 180518C00021000 C 05/18/18 21.0 1.80 1.92
M 180518C00022000 C 05/18/18 22.0 1.48 1.59
M 180518C00023000 C 05/18/18 23.0 1.20 1.31
M 180518C00024000 C 05/18/18 24.0 0.97 1.08
M 180518C00025000 C 05/18/18 25.0 0.79 0.88
M 180518C00026000 C 05/18/18 26.0 0.63 0.73
M 180518C00027000 C 05/18/18 27.0 0.52 0.62
M 180518C00028000 C 05/18/18 28.0 0.41 0.52
M 180518C00029000 C 05/18/18 29.0 0.34 0.44
M 180518C00030000 C 05/18/18 30.0 0.28 0.36
M 180518C00031000 C 05/18/18 31.0 0.23 0.32
M 180518C00032000 C 05/18/18 32.0 0.20 0.26
M 180518C00033000 C 05/18/18 33.0 0.16 0.22
M 180518P00012000 P 05/18/18 12.0 0.20 0.24
M 180518P00013000 P 05/18/18 13.0 0.31 0.37
M 180518P00014000 P 05/18/18 14.0 0.46 0.53
M 180518P00015000 P 05/18/18 15.0 0.68 0.75
M 180518P00016000 P 05/18/18 16.0 0.95 1.02
M 180518P00017000 P 05/18/18 17.0 1.28 1.37
M 180518P00018000 P 05/18/18 18.0 1.68 1.78
M 180518P00019000 P 05/18/18 19.0 2.14 2.25
M 180518P00020000 P 05/18/18 20.0 2.68 2.80
M 180518P00021000 P 05/18/18 21.0 3.30 3.40
M 180518P00022000 P 05/18/18 22.0 3.95 4.10
M 180518P00023000 P 05/18/18 23.0 4.65 4.80
M 180518P00024000 P 05/18/18 24.0 5.40 5.60
M 180518P00025000 P 05/18/18 25.0 6.20 6.40
M 180518P00026000 P 05/18/18 26.0 7.05 7.25
M 180518P00027000 P 05/18/18 27.0 7.95 8.10
M 180518P00028000 P 05/18/18 28.0 8.80 9.00
M 180518P00029000 P 05/18/18 29.0 9.75 9.95
M 180518P00030000 P 05/18/18 30.0 10.10 11.50
M 180518P00031000 P 05/18/18 31.0 11.10 12.25
M 180518P00032000 P 05/18/18 32.0 11.90 13.25
M 180518P00033000 P 05/18/18 33.0 12.80 14.25
M 190118C00008000 C 01/18/19 8.0 9.50 14.25
M 190118C00010000 C 01/18/19 10.0 7.50 12.25
M 190118C00013000 C 01/18/19 13.0 5.05 9.60
M 190118C00015000 C 01/18/19 15.0 5.55 5.80
M 190118C00018000 C 01/18/19 18.0 3.85 4.05
M 190118C00020000 C 01/18/19 20.0 2.96 3.15
M 190118C00023000 C 01/18/19 23.0 2.02 2.14
M 190118C00025000 C 01/18/19 25.0 1.57 1.67
M 190118C00028000 C 01/18/19 28.0 1.04 1.17
M 190118C00030000 C 01/18/19 30.0 0.81 0.93
M 190118C00033000 C 01/18/19 33.0 0.56 0.66
M 190118C00035000 C 01/18/19 35.0 0.45 0.55
M 190118C00037000 C 01/18/19 37.0 0.36 0.47
M 190118C00040000 C 01/18/19 40.0 0.26 0.42
M 190118C00042000 C 01/18/19 42.0 0.22 0.37
M 190118C00045000 C 01/18/19 45.0 0.19 0.26
M 190118C00047000 C 01/18/19 47.0 0.14 0.23
M 190118C00050000 C 01/18/19 50.0 0.11 0.21
M 190118C00055000 C 01/18/19 55.0 0.08 0.17
M 190118C00060000 C 01/18/19 60.0 0.06 0.17
M 190118P00008000 P 01/18/19 8.0 0.18 0.25
M 190118P00010000 P 01/18/19 10.0 0.37 0.44
M 190118P00013000 P 01/18/19 13.0 0.92 1.03
M 190118P00015000 P 01/18/19 15.0 1.55 1.65
M 190118P00018000 P 01/18/19 18.0 2.84 2.95
M 190118P00020000 P 01/18/19 20.0 3.95 4.10
M 190118P00023000 P 01/18/19 23.0 5.90 6.15
M 190118P00025000 P 01/18/19 25.0 7.40 7.65
M 190118P00028000 P 01/18/19 28.0 9.85 10.10
M 190118P00030000 P 01/18/19 30.0 11.40 11.80
M 190118P00033000 P 01/18/19 33.0 14.20 14.55
M 190118P00035000 P 01/18/19 35.0 15.40 17.00
M 190118P00037000 P 01/18/19 37.0 17.25 18.25
M 190118P00040000 P 01/18/19 40.0 18.70 23.20
M 190118P00042000 P 01/18/19 42.0 21.40 25.00
M 190118P00045000 P 01/18/19 45.0 23.50 28.00
M 190118P00047000 P 01/18/19 47.0 25.30 30.00
M 190118P00050000 P 01/18/19 50.0 28.30 32.80
M 190118P00055000 P 01/18/19 55.0 33.10 37.80
M 190118P00060000 P 01/18/19 60.0 38.00 42.60
M 200117C00013000 C 01/17/20 13.0 7.10 7.95
M 200117C00015000 C 01/17/20 15.0 5.85 6.70
M 200117C00018000 C 01/17/20 18.0 4.40 5.15
M 200117C00020000 C 01/17/20 20.0 3.45 4.05
M 200117C00022000 C 01/17/20 22.0 3.05 3.75
M 200117C00025000 C 01/17/20 25.0 1.99 3.00
M 200117C00027000 C 01/17/20 27.0 1.61 2.60
M 200117C00030000 C 01/17/20 30.0 1.11 2.12
M 200117P00013000 P 01/17/20 13.0 1.45 2.01
M 200117P00015000 P 01/17/20 15.0 2.46 2.91
M 200117P00018000 P 01/17/20 18.0 3.90 4.40
M 200117P00020000 P 01/17/20 20.0 5.05 5.55
M 200117P00022000 P 01/17/20 22.0 6.25 6.85
M 200117P00025000 P 01/17/20 25.0 8.30 9.05
M 200117P00027000 P 01/17/20 27.0 9.70 10.60
M 200117P00030000 P 01/17/20 30.0 12.25 13.00

OPRA data is delayed 15 minutes.