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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Macys Inc (M)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 160429C00030000 C 04/29/16 30.0 9.15 11.40
M 160429C00031000 C 04/29/16 31.0 8.20 10.00
M 160429C00032000 C 04/29/16 32.0 7.35 8.85
M 160429C00033000 C 04/29/16 33.0 7.40 7.80
M 160429C00034000 C 04/29/16 34.0 6.45 6.80
M 160429C00035000 C 04/29/16 35.0 5.45 6.20
M 160429C00035500 C 04/29/16 35.5 4.65 5.30
M 160429C00036000 C 04/29/16 36.0 4.45 4.85
M 160429C00036500 C 04/29/16 36.5 3.95 4.30
M 160429C00037000 C 04/29/16 37.0 2.94 4.35
M 160429C00037500 C 04/29/16 37.5 2.91 3.85
M 160429C00038000 C 04/29/16 38.0 2.48 2.78
M 160429C00038500 C 04/29/16 38.5 1.97 2.28
M 160429C00039000 C 04/29/16 39.0 1.47 1.78
M 160429C00039500 C 04/29/16 39.5 1.01 1.40
M 160429C00040000 C 04/29/16 40.0 0.61 0.69
M 160429C00040500 C 04/29/16 40.5 0.27 0.31
M 160429C00041000 C 04/29/16 41.0 0.07 0.12
M 160429C00041500 C 04/29/16 41.5 0.01 0.07
M 160429C00042000 C 04/29/16 42.0 0.00 0.08
M 160429C00042500 C 04/29/16 42.5 0.00 0.06
M 160429C00043000 C 04/29/16 43.0 0.00 0.05
M 160429C00043500 C 04/29/16 43.5 0.00 0.12
M 160429C00044000 C 04/29/16 44.0 0.00 0.03
M 160429C00044500 C 04/29/16 44.5 0.00 0.12
M 160429C00045000 C 04/29/16 45.0 0.00 0.11
M 160429C00045500 C 04/29/16 45.5 0.00 0.11
M 160429C00046000 C 04/29/16 46.0 0.00 0.11
M 160429C00046500 C 04/29/16 46.5 0.00 0.11
M 160429C00047000 C 04/29/16 47.0 0.00 0.12
M 160429C00047500 C 04/29/16 47.5 0.00 0.12
M 160429C00048000 C 04/29/16 48.0 0.00 0.11
M 160429C00048500 C 04/29/16 48.5 0.00 0.11
M 160429C00049000 C 04/29/16 49.0 0.00 0.08
M 160429C00049500 C 04/29/16 49.5 0.00 0.12
M 160429C00050000 C 04/29/16 50.0 0.00 0.05
M 160429C00050500 C 04/29/16 50.5 0.00 0.11
M 160429C00051000 C 04/29/16 51.0 0.00 0.11
M 160429C00051500 C 04/29/16 51.5 0.00 0.11
M 160429C00052000 C 04/29/16 52.0 0.00 0.11
M 160429C00052500 C 04/29/16 52.5 0.00 0.11
M 160429C00053000 C 04/29/16 53.0 0.00 0.12
M 160429C00054000 C 04/29/16 54.0 0.00 0.11
M 160429C00055000 C 04/29/16 55.0 0.00 0.12
M 160429P00030000 P 04/29/16 30.0 0.00 0.11
M 160429P00031000 P 04/29/16 31.0 0.00 0.11
M 160429P00032000 P 04/29/16 32.0 0.00 0.11
M 160429P00033000 P 04/29/16 33.0 0.00 0.11
M 160429P00034000 P 04/29/16 34.0 0.00 0.11
M 160429P00035000 P 04/29/16 35.0 0.00 0.11
M 160429P00035500 P 04/29/16 35.5 0.00 0.04
M 160429P00036000 P 04/29/16 36.0 0.00 0.11
M 160429P00036500 P 04/29/16 36.5 0.00 0.11
M 160429P00037000 P 04/29/16 37.0 0.00 0.11
M 160429P00037500 P 04/29/16 37.5 0.00 0.11
M 160429P00038000 P 04/29/16 38.0 0.00 0.11
M 160429P00038500 P 04/29/16 38.5 0.00 0.12
M 160429P00039000 P 04/29/16 39.0 0.00 0.12
M 160429P00039500 P 04/29/16 39.5 0.01 0.13
M 160429P00040000 P 04/29/16 40.0 0.05 0.11
M 160429P00040500 P 04/29/16 40.5 0.18 0.22
M 160429P00041000 P 04/29/16 41.0 0.47 0.57
M 160429P00041500 P 04/29/16 41.5 0.67 1.04
M 160429P00042000 P 04/29/16 42.0 0.92 1.51
M 160429P00042500 P 04/29/16 42.5 1.38 2.03
M 160429P00043000 P 04/29/16 43.0 1.85 2.53
M 160429P00043500 P 04/29/16 43.5 2.30 3.05
M 160429P00044000 P 04/29/16 44.0 2.82 3.55
M 160429P00044500 P 04/29/16 44.5 3.30 4.10
M 160429P00045000 P 04/29/16 45.0 3.85 4.60
M 160429P00045500 P 04/29/16 45.5 4.35 5.05
M 160429P00046000 P 04/29/16 46.0 4.65 5.70
M 160429P00046500 P 04/29/16 46.5 5.05 6.20
M 160429P00047000 P 04/29/16 47.0 5.55 6.75
M 160429P00047500 P 04/29/16 47.5 6.05 7.20
M 160429P00048000 P 04/29/16 48.0 6.55 7.55
M 160429P00048500 P 04/29/16 48.5 6.20 8.05
M 160429P00049000 P 04/29/16 49.0 6.55 8.55
M 160429P00049500 P 04/29/16 49.5 7.20 9.05
M 160429P00050000 P 04/29/16 50.0 7.70 9.55
M 160429P00050500 P 04/29/16 50.5 8.00 10.10
M 160429P00051000 P 04/29/16 51.0 8.50 11.10
M 160429P00051500 P 04/29/16 51.5 9.05 11.10
M 160429P00052000 P 04/29/16 52.0 9.50 11.70
M 160429P00052500 P 04/29/16 52.5 10.05 13.00
M 160429P00053000 P 04/29/16 53.0 10.50 12.70
M 160429P00054000 P 04/29/16 54.0 11.50 13.70
M 160429P00055000 P 04/29/16 55.0 12.50 15.70
M 160506C00030000 C 05/06/16 30.0 9.35 11.00
M 160506C00034000 C 05/06/16 34.0 6.45 7.40
M 160506C00035000 C 05/06/16 35.0 5.45 6.00
M 160506C00035500 C 05/06/16 35.5 4.90 5.70
M 160506C00036000 C 05/06/16 36.0 4.45 5.20
M 160506C00036500 C 05/06/16 36.5 3.95 4.70
M 160506C00037000 C 05/06/16 37.0 3.45 4.25
M 160506C00037500 C 05/06/16 37.5 2.95 3.75
M 160506C00038000 C 05/06/16 38.0 2.52 3.25
M 160506C00038500 C 05/06/16 38.5 2.08 2.69
M 160506C00039000 C 05/06/16 39.0 1.63 1.99
M 160506C00039500 C 05/06/16 39.5 1.24 1.36
M 160506C00040000 C 05/06/16 40.0 0.91 1.02
M 160506C00040500 C 05/06/16 40.5 0.62 0.67
M 160506C00041000 C 05/06/16 41.0 0.37 0.44
M 160506C00041500 C 05/06/16 41.5 0.22 0.27
M 160506C00042000 C 05/06/16 42.0 0.12 0.17
M 160506C00042500 C 05/06/16 42.5 0.06 0.11
M 160506C00043000 C 05/06/16 43.0 0.03 0.07
M 160506C00043500 C 05/06/16 43.5 0.01 0.16
M 160506C00044000 C 05/06/16 44.0 0.00 0.14
M 160506C00044500 C 05/06/16 44.5 0.00 0.13
M 160506C00045000 C 05/06/16 45.0 0.00 0.12
M 160506C00045500 C 05/06/16 45.5 0.00 0.12
M 160506C00046000 C 05/06/16 46.0 0.00 0.12
M 160506C00046500 C 05/06/16 46.5 0.00 0.12
M 160506C00047000 C 05/06/16 47.0 0.00 0.12
M 160506C00047500 C 05/06/16 47.5 0.00 0.12
M 160506C00048000 C 05/06/16 48.0 0.00 0.12
M 160506C00048500 C 05/06/16 48.5 0.00 0.12
M 160506C00049000 C 05/06/16 49.0 0.00 0.08
M 160506C00049500 C 05/06/16 49.5 0.00 0.11
M 160506C00050000 C 05/06/16 50.0 0.00 0.12
M 160506C00050500 C 05/06/16 50.5 0.00 0.12
M 160506C00051000 C 05/06/16 51.0 0.00 0.12
M 160506C00051500 C 05/06/16 51.5 0.00 0.12
M 160506C00052000 C 05/06/16 52.0 0.00 0.12
M 160506C00052500 C 05/06/16 52.5 0.00 0.12
M 160506C00053000 C 05/06/16 53.0 0.00 0.11
M 160506P00030000 P 05/06/16 30.0 0.00 0.11
M 160506P00034000 P 05/06/16 34.0 0.00 0.11
M 160506P00035000 P 05/06/16 35.0 0.00 0.12
M 160506P00035500 P 05/06/16 35.5 0.00 0.12
M 160506P00036000 P 05/06/16 36.0 0.00 0.12
M 160506P00036500 P 05/06/16 36.5 0.00 0.12
M 160506P00037000 P 05/06/16 37.0 0.00 0.13
M 160506P00037500 P 05/06/16 37.5 0.00 0.14
M 160506P00038000 P 05/06/16 38.0 0.02 0.13
M 160506P00038500 P 05/06/16 38.5 0.06 0.11
M 160506P00039000 P 05/06/16 39.0 0.12 0.16
M 160506P00039500 P 05/06/16 39.5 0.20 0.24
M 160506P00040000 P 05/06/16 40.0 0.34 0.39
M 160506P00040500 P 05/06/16 40.5 0.52 0.58
M 160506P00041000 P 05/06/16 41.0 0.79 0.87
M 160506P00041500 P 05/06/16 41.5 1.11 1.22
M 160506P00042000 P 05/06/16 42.0 1.49 1.61
M 160506P00042500 P 05/06/16 42.5 1.56 2.10
M 160506P00043000 P 05/06/16 43.0 1.95 2.64
M 160506P00043500 P 05/06/16 43.5 2.41 3.05
M 160506P00044000 P 05/06/16 44.0 2.87 3.60
M 160506P00044500 P 05/06/16 44.5 3.35 4.10
M 160506P00045000 P 05/06/16 45.0 3.85 4.60
M 160506P00045500 P 05/06/16 45.5 4.35 5.05
M 160506P00046000 P 05/06/16 46.0 4.70 5.60
M 160506P00046500 P 05/06/16 46.5 5.05 6.15
M 160506P00047000 P 05/06/16 47.0 5.55 6.65
M 160506P00047500 P 05/06/16 47.5 6.15 7.05
M 160506P00048000 P 05/06/16 48.0 6.65 7.55
M 160506P00048500 P 05/06/16 48.5 6.15 9.15
M 160506P00049000 P 05/06/16 49.0 6.55 9.70
M 160506P00049500 P 05/06/16 49.5 7.05 10.15
M 160506P00050000 P 05/06/16 50.0 7.55 10.70
M 160506P00050500 P 05/06/16 50.5 8.15 10.20
M 160506P00051000 P 05/06/16 51.0 8.55 10.70
M 160506P00051500 P 05/06/16 51.5 9.05 11.20
M 160506P00052000 P 05/06/16 52.0 9.55 12.65
M 160506P00052500 P 05/06/16 52.5 10.05 12.15
M 160506P00053000 P 05/06/16 53.0 10.55 13.10
M 160513C00030000 C 05/13/16 30.0 9.25 11.75
M 160513C00034000 C 05/13/16 34.0 6.45 7.30
M 160513C00035000 C 05/13/16 35.0 5.50 6.35
M 160513C00036000 C 05/13/16 36.0 4.60 5.45
M 160513C00036500 C 05/13/16 36.5 4.15 4.70
M 160513C00037000 C 05/13/16 37.0 3.75 4.20
M 160513C00037500 C 05/13/16 37.5 3.35 3.85
M 160513C00038000 C 05/13/16 38.0 2.92 3.20
M 160513C00038500 C 05/13/16 38.5 2.55 2.79
M 160513C00039000 C 05/13/16 39.0 2.16 2.49
M 160513C00039500 C 05/13/16 39.5 1.86 2.13
M 160513C00040000 C 05/13/16 40.0 1.58 1.78
M 160513C00040500 C 05/13/16 40.5 1.31 1.41
M 160513C00041000 C 05/13/16 41.0 1.08 1.16
M 160513C00041500 C 05/13/16 41.5 0.85 0.96
M 160513C00042000 C 05/13/16 42.0 0.69 0.79
M 160513C00042500 C 05/13/16 42.5 0.54 0.65
M 160513C00043000 C 05/13/16 43.0 0.43 0.47
M 160513C00043500 C 05/13/16 43.5 0.32 0.37
M 160513C00044000 C 05/13/16 44.0 0.24 0.30
M 160513C00044500 C 05/13/16 44.5 0.18 0.26
M 160513C00045000 C 05/13/16 45.0 0.14 0.21
M 160513C00045500 C 05/13/16 45.5 0.11 0.17
M 160513C00046000 C 05/13/16 46.0 0.08 0.17
M 160513C00046500 C 05/13/16 46.5 0.06 0.15
M 160513C00047000 C 05/13/16 47.0 0.04 0.13
M 160513C00047500 C 05/13/16 47.5 0.01 0.14
M 160513C00048000 C 05/13/16 48.0 0.01 0.16
M 160513C00048500 C 05/13/16 48.5 0.00 0.15
M 160513C00049000 C 05/13/16 49.0 0.00 0.14
M 160513C00049500 C 05/13/16 49.5 0.00 0.14
M 160513C00050000 C 05/13/16 50.0 0.00 0.13
M 160513C00050500 C 05/13/16 50.5 0.00 0.13
M 160513C00051000 C 05/13/16 51.0 0.00 0.13
M 160513C00051500 C 05/13/16 51.5 0.00 0.12
M 160513C00052000 C 05/13/16 52.0 0.00 0.12
M 160513C00052500 C 05/13/16 52.5 0.00 0.12
M 160513C00053000 C 05/13/16 53.0 0.00 0.12
M 160513P00030000 P 05/13/16 30.0 0.00 0.12
M 160513P00034000 P 05/13/16 34.0 0.01 0.16
M 160513P00035000 P 05/13/16 35.0 0.05 0.19
M 160513P00036000 P 05/13/16 36.0 0.13 0.17
M 160513P00036500 P 05/13/16 36.5 0.17 0.21
M 160513P00037000 P 05/13/16 37.0 0.23 0.27
M 160513P00037500 P 05/13/16 37.5 0.28 0.34
M 160513P00038000 P 05/13/16 38.0 0.39 0.44
M 160513P00038500 P 05/13/16 38.5 0.49 0.55
M 160513P00039000 P 05/13/16 39.0 0.64 0.70
M 160513P00039500 P 05/13/16 39.5 0.81 0.85
M 160513P00040000 P 05/13/16 40.0 1.00 1.05
M 160513P00040500 P 05/13/16 40.5 1.22 1.31
M 160513P00041000 P 05/13/16 41.0 1.48 1.59
M 160513P00041500 P 05/13/16 41.5 1.75 1.85
M 160513P00042000 P 05/13/16 42.0 2.08 2.19
M 160513P00042500 P 05/13/16 42.5 2.42 2.55
M 160513P00043000 P 05/13/16 43.0 2.50 2.92
M 160513P00043500 P 05/13/16 43.5 2.80 3.35
M 160513P00044000 P 05/13/16 44.0 3.25 3.75
M 160513P00044500 P 05/13/16 44.5 3.95 4.20
M 160513P00045000 P 05/13/16 45.0 4.05 4.70
M 160513P00045500 P 05/13/16 45.5 4.50 5.15
M 160513P00046000 P 05/13/16 46.0 4.95 5.65
M 160513P00046500 P 05/13/16 46.5 5.40 6.10
M 160513P00047000 P 05/13/16 47.0 5.85 6.55
M 160513P00047500 P 05/13/16 47.5 6.35 7.20
M 160513P00048000 P 05/13/16 48.0 6.85 7.60
M 160513P00048500 P 05/13/16 48.5 7.25 8.15
M 160513P00049000 P 05/13/16 49.0 7.75 8.70
M 160513P00049500 P 05/13/16 49.5 8.30 9.15
M 160513P00050000 P 05/13/16 50.0 8.80 9.65
M 160513P00050500 P 05/13/16 50.5 9.20 10.05
M 160513P00051000 P 05/13/16 51.0 9.05 10.60
M 160513P00051500 P 05/13/16 51.5 8.95 11.60
M 160513P00052000 P 05/13/16 52.0 9.60 11.65
M 160513P00052500 P 05/13/16 52.5 10.10 12.15
M 160513P00053000 P 05/13/16 53.0 10.50 12.70
M 160520C00020000 C 05/20/16 20.0 20.30 21.35
M 160520C00021000 C 05/20/16 21.0 19.30 20.35
M 160520C00022000 C 05/20/16 22.0 18.30 19.35
M 160520C00023000 C 05/20/16 23.0 17.30 18.35
M 160520C00024000 C 05/20/16 24.0 16.30 17.35
M 160520C00025000 C 05/20/16 25.0 15.30 16.35
M 160520C00026000 C 05/20/16 26.0 14.30 15.35
M 160520C00027500 C 05/20/16 27.5 12.90 13.70
M 160520C00029000 C 05/20/16 29.0 11.45 12.35
M 160520C00030000 C 05/20/16 30.0 10.45 11.20
M 160520C00031000 C 05/20/16 31.0 9.50 10.15
M 160520C00032500 C 05/20/16 32.5 8.05 8.80
M 160520C00033500 C 05/20/16 33.5 7.05 7.70
M 160520C00034000 C 05/20/16 34.0 6.55 7.20
M 160520C00034500 C 05/20/16 34.5 6.10 6.85
M 160520C00035000 C 05/20/16 35.0 5.65 6.05
M 160520C00035500 C 05/20/16 35.5 5.15 5.85
M 160520C00036000 C 05/20/16 36.0 4.70 5.35
M 160520C00036500 C 05/20/16 36.5 4.30 4.70
M 160520C00037000 C 05/20/16 37.0 3.85 4.10
M 160520C00037500 C 05/20/16 37.5 3.45 3.70
M 160520C00038000 C 05/20/16 38.0 3.05 3.30
M 160520C00038500 C 05/20/16 38.5 2.73 2.84
M 160520C00039000 C 05/20/16 39.0 2.39 2.49
M 160520C00039500 C 05/20/16 39.5 2.06 2.17
M 160520C00040000 C 05/20/16 40.0 1.76 1.82
M 160520C00040500 C 05/20/16 40.5 1.50 1.53
M 160520C00041000 C 05/20/16 41.0 1.26 1.29
M 160520C00041500 C 05/20/16 41.5 1.04 1.07
M 160520C00042000 C 05/20/16 42.0 0.85 0.89
M 160520C00042500 C 05/20/16 42.5 0.69 0.72
M 160520C00043000 C 05/20/16 43.0 0.55 0.59
M 160520C00043500 C 05/20/16 43.5 0.44 0.47
M 160520C00044000 C 05/20/16 44.0 0.35 0.38
M 160520C00044500 C 05/20/16 44.5 0.27 0.30
M 160520C00045000 C 05/20/16 45.0 0.21 0.25
M 160520C00045500 C 05/20/16 45.5 0.17 0.20
M 160520C00046000 C 05/20/16 46.0 0.13 0.16
M 160520C00046500 C 05/20/16 46.5 0.10 0.13
M 160520C00047000 C 05/20/16 47.0 0.08 0.13
M 160520C00047500 C 05/20/16 47.5 0.07 0.11
M 160520C00048000 C 05/20/16 48.0 0.05 0.09
M 160520C00048500 C 05/20/16 48.5 0.04 0.08
M 160520C00049000 C 05/20/16 49.0 0.03 0.06
M 160520C00049500 C 05/20/16 49.5 0.01 0.06
M 160520C00050000 C 05/20/16 50.0 0.02 0.05
M 160520C00050500 C 05/20/16 50.5 0.00 0.04
M 160520C00051000 C 05/20/16 51.0 0.00 0.04
M 160520C00051500 C 05/20/16 51.5 0.00 0.04
M 160520C00052000 C 05/20/16 52.0 0.00 0.04
M 160520C00052500 C 05/20/16 52.5 0.00 0.03
M 160520C00053000 C 05/20/16 53.0 0.00 0.04
M 160520C00055000 C 05/20/16 55.0 0.00 0.04
M 160520C00057500 C 05/20/16 57.5 0.01 0.04
M 160520C00060000 C 05/20/16 60.0 0.00 0.04
M 160520C00062500 C 05/20/16 62.5 0.00 0.04
M 160520C00065000 C 05/20/16 65.0 0.00 0.04
M 160520C00070000 C 05/20/16 70.0 0.00 0.04
M 160520C00075000 C 05/20/16 75.0 0.00 0.04
M 160520C00080000 C 05/20/16 80.0 0.00 0.04
M 160520C00085000 C 05/20/16 85.0 0.00 0.04
M 160520P00020000 P 05/20/16 20.0 0.00 0.02
M 160520P00021000 P 05/20/16 21.0 0.00 0.04
M 160520P00022000 P 05/20/16 22.0 0.00 0.04
M 160520P00023000 P 05/20/16 23.0 0.00 0.04
M 160520P00024000 P 05/20/16 24.0 0.00 0.04
M 160520P00025000 P 05/20/16 25.0 0.00 0.04
M 160520P00026000 P 05/20/16 26.0 0.00 0.04
M 160520P00027500 P 05/20/16 27.5 0.00 0.05
M 160520P00029000 P 05/20/16 29.0 0.00 0.05
M 160520P00030000 P 05/20/16 30.0 0.00 0.06
M 160520P00031000 P 05/20/16 31.0 0.00 0.06
M 160520P00032500 P 05/20/16 32.5 0.01 0.08
M 160520P00033500 P 05/20/16 33.5 0.04 0.11
M 160520P00034000 P 05/20/16 34.0 0.07 0.13
M 160520P00034500 P 05/20/16 34.5 0.10 0.13
M 160520P00035000 P 05/20/16 35.0 0.12 0.16
M 160520P00035500 P 05/20/16 35.5 0.16 0.19
M 160520P00036000 P 05/20/16 36.0 0.20 0.23
M 160520P00036500 P 05/20/16 36.5 0.26 0.29
M 160520P00037000 P 05/20/16 37.0 0.33 0.36
M 160520P00037500 P 05/20/16 37.5 0.41 0.44
M 160520P00038000 P 05/20/16 38.0 0.52 0.55
M 160520P00038500 P 05/20/16 38.5 0.65 0.67
M 160520P00039000 P 05/20/16 39.0 0.80 0.83
M 160520P00039500 P 05/20/16 39.5 0.97 1.01
M 160520P00040000 P 05/20/16 40.0 1.17 1.22
M 160520P00040500 P 05/20/16 40.5 1.40 1.44
M 160520P00041000 P 05/20/16 41.0 1.65 1.71
M 160520P00041500 P 05/20/16 41.5 1.93 2.01
M 160520P00042000 P 05/20/16 42.0 2.24 2.33
M 160520P00042500 P 05/20/16 42.5 2.58 2.68
M 160520P00043000 P 05/20/16 43.0 2.93 3.05
M 160520P00043500 P 05/20/16 43.5 3.30 3.45
M 160520P00044000 P 05/20/16 44.0 3.50 3.85
M 160520P00044500 P 05/20/16 44.5 3.90 4.25
M 160520P00045000 P 05/20/16 45.0 4.20 4.70
M 160520P00045500 P 05/20/16 45.5 4.60 5.15
M 160520P00046000 P 05/20/16 46.0 5.05 5.60
M 160520P00046500 P 05/20/16 46.5 5.45 6.10
M 160520P00047000 P 05/20/16 47.0 5.95 6.65
M 160520P00047500 P 05/20/16 47.5 6.40 7.05
M 160520P00048000 P 05/20/16 48.0 6.95 7.55
M 160520P00048500 P 05/20/16 48.5 7.35 8.05
M 160520P00049000 P 05/20/16 49.0 7.85 8.55
M 160520P00049500 P 05/20/16 49.5 8.30 9.15
M 160520P00050000 P 05/20/16 50.0 9.15 9.50
M 160520P00050500 P 05/20/16 50.5 9.40 10.00
M 160520P00051000 P 05/20/16 51.0 9.90 10.50
M 160520P00051500 P 05/20/16 51.5 10.40 11.00
M 160520P00052000 P 05/20/16 52.0 10.90 11.50
M 160520P00052500 P 05/20/16 52.5 11.35 12.00
M 160520P00053000 P 05/20/16 53.0 11.65 12.60
M 160520P00055000 P 05/20/16 55.0 13.90 14.60
M 160520P00057500 P 05/20/16 57.5 16.15 17.20
M 160520P00060000 P 05/20/16 60.0 18.65 19.50
M 160520P00062500 P 05/20/16 62.5 21.15 22.05
M 160520P00065000 P 05/20/16 65.0 23.65 24.55
M 160520P00070000 P 05/20/16 70.0 28.65 29.70
M 160520P00075000 P 05/20/16 75.0 33.65 34.70
M 160520P00080000 P 05/20/16 80.0 38.65 39.70
M 160520P00085000 P 05/20/16 85.0 43.15 45.20
M 160527C00030000 C 05/27/16 30.0 10.25 11.80
M 160527C00032000 C 05/27/16 32.0 8.40 9.30
M 160527C00033000 C 05/27/16 33.0 7.45 8.35
M 160527C00034000 C 05/27/16 34.0 6.55 7.20
M 160527C00034500 C 05/27/16 34.5 6.10 6.80
M 160527C00035000 C 05/27/16 35.0 5.65 6.15
M 160527C00035500 C 05/27/16 35.5 5.25 5.95
M 160527C00036000 C 05/27/16 36.0 4.80 5.05
M 160527C00036500 C 05/27/16 36.5 4.35 4.60
M 160527C00037000 C 05/27/16 37.0 3.95 4.15
M 160527C00037500 C 05/27/16 37.5 3.55 3.75
M 160527C00038000 C 05/27/16 38.0 3.15 3.40
M 160527C00038500 C 05/27/16 38.5 2.77 3.00
M 160527C00039000 C 05/27/16 39.0 2.45 2.68
M 160527C00039500 C 05/27/16 39.5 2.14 2.27
M 160527C00040000 C 05/27/16 40.0 1.84 1.92
M 160527C00040500 C 05/27/16 40.5 1.58 1.64
M 160527C00041000 C 05/27/16 41.0 1.33 1.39
M 160527C00041500 C 05/27/16 41.5 1.11 1.17
M 160527C00042000 C 05/27/16 42.0 0.91 0.98
M 160527C00042500 C 05/27/16 42.5 0.75 0.81
M 160527C00043000 C 05/27/16 43.0 0.60 0.66
M 160527C00043500 C 05/27/16 43.5 0.48 0.55
M 160527C00044000 C 05/27/16 44.0 0.38 0.44
M 160527C00044500 C 05/27/16 44.5 0.30 0.36
M 160527C00045000 C 05/27/16 45.0 0.24 0.29
M 160527C00045500 C 05/27/16 45.5 0.19 0.24
M 160527C00046000 C 05/27/16 46.0 0.15 0.21
M 160527C00046500 C 05/27/16 46.5 0.10 0.22
M 160527C00047000 C 05/27/16 47.0 0.07 0.19
M 160527C00047500 C 05/27/16 47.5 0.05 0.16
M 160527C00048000 C 05/27/16 48.0 0.03 0.14
M 160527C00048500 C 05/27/16 48.5 0.02 0.12
M 160527C00049000 C 05/27/16 49.0 0.01 0.11
M 160527C00050000 C 05/27/16 50.0 0.00 0.09
M 160527C00055000 C 05/27/16 55.0 0.00 0.05
M 160527P00030000 P 05/27/16 30.0 0.00 0.08
M 160527P00032000 P 05/27/16 32.0 0.02 0.12
M 160527P00033000 P 05/27/16 33.0 0.04 0.15
M 160527P00034000 P 05/27/16 34.0 0.07 0.19
M 160527P00034500 P 05/27/16 34.5 0.10 0.22
M 160527P00035000 P 05/27/16 35.0 0.13 0.26
M 160527P00035500 P 05/27/16 35.5 0.16 0.30
M 160527P00036000 P 05/27/16 36.0 0.21 0.31
M 160527P00036500 P 05/27/16 36.5 0.26 0.37
M 160527P00037000 P 05/27/16 37.0 0.40 0.45
M 160527P00037500 P 05/27/16 37.5 0.49 0.53
M 160527P00038000 P 05/27/16 38.0 0.61 0.64
M 160527P00038500 P 05/27/16 38.5 0.74 0.77
M 160527P00039000 P 05/27/16 39.0 0.89 0.93
M 160527P00039500 P 05/27/16 39.5 1.06 1.11
M 160527P00040000 P 05/27/16 40.0 1.25 1.31
M 160527P00040500 P 05/27/16 40.5 1.48 1.54
M 160527P00041000 P 05/27/16 41.0 1.73 1.82
M 160527P00041500 P 05/27/16 41.5 2.01 2.08
M 160527P00042000 P 05/27/16 42.0 2.30 2.40
M 160527P00042500 P 05/27/16 42.5 2.62 2.74
M 160527P00043000 P 05/27/16 43.0 2.84 3.10
M 160527P00043500 P 05/27/16 43.5 3.25 3.50
M 160527P00044000 P 05/27/16 44.0 3.65 3.90
M 160527P00044500 P 05/27/16 44.5 4.10 4.30
M 160527P00045000 P 05/27/16 45.0 4.55 4.75
M 160527P00045500 P 05/27/16 45.5 5.00 5.20
M 160527P00046000 P 05/27/16 46.0 5.05 5.70
M 160527P00046500 P 05/27/16 46.5 5.45 6.15
M 160527P00047000 P 05/27/16 47.0 5.90 6.65
M 160527P00047500 P 05/27/16 47.5 6.35 7.15
M 160527P00048000 P 05/27/16 48.0 6.85 7.55
M 160527P00048500 P 05/27/16 48.5 7.30 8.20
M 160527P00049000 P 05/27/16 49.0 7.80 8.65
M 160527P00050000 P 05/27/16 50.0 8.75 9.65
M 160527P00055000 P 05/27/16 55.0 13.25 14.80
M 160603C00030000 C 06/03/16 30.0 10.25 11.75
M 160603C00034000 C 06/03/16 34.0 6.65 7.15
M 160603C00034500 C 06/03/16 34.5 6.20 6.65
M 160603C00035000 C 06/03/16 35.0 5.70 6.15
M 160603C00035500 C 06/03/16 35.5 5.25 5.90
M 160603C00036000 C 06/03/16 36.0 4.85 5.10
M 160603C00036500 C 06/03/16 36.5 4.40 4.65
M 160603C00037000 C 06/03/16 37.0 4.00 4.25
M 160603C00037500 C 06/03/16 37.5 3.60 3.85
M 160603C00038000 C 06/03/16 38.0 3.25 3.45
M 160603C00038500 C 06/03/16 38.5 2.87 3.10
M 160603C00039000 C 06/03/16 39.0 2.55 2.78
M 160603C00039500 C 06/03/16 39.5 2.20 2.36
M 160603C00040000 C 06/03/16 40.0 1.91 2.05
M 160603C00040500 C 06/03/16 40.5 1.67 1.75
M 160603C00041000 C 06/03/16 41.0 1.41 1.48
M 160603C00041500 C 06/03/16 41.5 1.19 1.26
M 160603C00042000 C 06/03/16 42.0 0.99 1.06
M 160603C00042500 C 06/03/16 42.5 0.82 0.88
M 160603C00043000 C 06/03/16 43.0 0.67 0.73
M 160603C00043500 C 06/03/16 43.5 0.54 0.61
M 160603C00044000 C 06/03/16 44.0 0.44 0.51
M 160603C00044500 C 06/03/16 44.5 0.35 0.42
M 160603C00045000 C 06/03/16 45.0 0.28 0.33
M 160603C00045500 C 06/03/16 45.5 0.22 0.28
M 160603C00046000 C 06/03/16 46.0 0.18 0.23
M 160603C00046500 C 06/03/16 46.5 0.14 0.22
M 160603C00047000 C 06/03/16 47.0 0.10 0.22
M 160603C00047500 C 06/03/16 47.5 0.07 0.19
M 160603C00048000 C 06/03/16 48.0 0.05 0.17
M 160603C00048500 C 06/03/16 48.5 0.03 0.14
M 160603C00049000 C 06/03/16 49.0 0.02 0.13
M 160603C00050000 C 06/03/16 50.0 0.01 0.10
M 160603C00051000 C 06/03/16 51.0 0.00 0.08
M 160603P00030000 P 06/03/16 30.0 0.00 0.09
M 160603P00034000 P 06/03/16 34.0 0.10 0.23
M 160603P00034500 P 06/03/16 34.5 0.12 0.26
M 160603P00035000 P 06/03/16 35.0 0.16 0.30
M 160603P00035500 P 06/03/16 35.5 0.20 0.34
M 160603P00036000 P 06/03/16 36.0 0.30 0.36
M 160603P00036500 P 06/03/16 36.5 0.38 0.43
M 160603P00037000 P 06/03/16 37.0 0.46 0.50
M 160603P00037500 P 06/03/16 37.5 0.57 0.60
M 160603P00038000 P 06/03/16 38.0 0.68 0.72
M 160603P00038500 P 06/03/16 38.5 0.81 0.86
M 160603P00039000 P 06/03/16 39.0 0.96 1.02
M 160603P00039500 P 06/03/16 39.5 1.14 1.20
M 160603P00040000 P 06/03/16 40.0 1.34 1.41
M 160603P00040500 P 06/03/16 40.5 1.56 1.63
M 160603P00041000 P 06/03/16 41.0 1.81 1.89
M 160603P00041500 P 06/03/16 41.5 2.09 2.16
M 160603P00042000 P 06/03/16 42.0 2.38 2.48
M 160603P00042500 P 06/03/16 42.5 2.70 2.81
M 160603P00043000 P 06/03/16 43.0 2.92 3.15
M 160603P00043500 P 06/03/16 43.5 3.30 3.55
M 160603P00044000 P 06/03/16 44.0 3.70 3.95
M 160603P00044500 P 06/03/16 44.5 4.15 4.35
M 160603P00045000 P 06/03/16 45.0 4.55 4.80
M 160603P00045500 P 06/03/16 45.5 5.00 5.25
M 160603P00046000 P 06/03/16 46.0 5.45 5.70
M 160603P00046500 P 06/03/16 46.5 5.55 6.25
M 160603P00047000 P 06/03/16 47.0 6.00 6.65
M 160603P00047500 P 06/03/16 47.5 6.45 7.10
M 160603P00048000 P 06/03/16 48.0 6.90 7.65
M 160603P00048500 P 06/03/16 48.5 7.35 8.05
M 160603P00049000 P 06/03/16 49.0 7.80 8.60
M 160603P00050000 P 06/03/16 50.0 8.80 9.60
M 160603P00051000 P 06/03/16 51.0 9.30 10.90
M 160610C00032000 C 06/10/16 32.0 6.75 11.20
M 160610C00033000 C 06/10/16 33.0 5.85 10.20
M 160610C00033500 C 06/10/16 33.5 5.25 9.80
M 160610C00034000 C 06/10/16 34.0 6.60 7.15
M 160610C00034500 C 06/10/16 34.5 6.10 6.85
M 160610C00035000 C 06/10/16 35.0 5.80 6.30
M 160610C00035500 C 06/10/16 35.5 5.35 5.60
M 160610C00036000 C 06/10/16 36.0 4.90 5.15
M 160610C00036500 C 06/10/16 36.5 4.45 4.75
M 160610C00037000 C 06/10/16 37.0 4.05 4.35
M 160610C00037500 C 06/10/16 37.5 3.70 3.95
M 160610C00038000 C 06/10/16 38.0 3.25 3.55
M 160610C00038500 C 06/10/16 38.5 2.93 3.20
M 160610C00039000 C 06/10/16 39.0 2.58 2.85
M 160610C00039500 C 06/10/16 39.5 2.31 2.56
M 160610C00040000 C 06/10/16 40.0 1.94 2.25
M 160610C00040500 C 06/10/16 40.5 1.72 1.98
M 160610C00041000 C 06/10/16 41.0 1.48 1.62
M 160610C00041500 C 06/10/16 41.5 1.16 1.40
M 160610C00042000 C 06/10/16 42.0 1.02 1.19
M 160610C00042500 C 06/10/16 42.5 0.87 1.02
M 160610C00043000 C 06/10/16 43.0 0.75 0.87
M 160610C00043500 C 06/10/16 43.5 0.60 0.73
M 160610C00044000 C 06/10/16 44.0 0.49 0.61
M 160610C00044500 C 06/10/16 44.5 0.39 0.51
M 160610C00045000 C 06/10/16 45.0 0.31 0.49
M 160610C00045500 C 06/10/16 45.5 0.25 0.37
M 160610C00046000 C 06/10/16 46.0 0.18 0.36
M 160610C00046500 C 06/10/16 46.5 0.13 0.31
M 160610C00047000 C 06/10/16 47.0 0.09 0.27
M 160610C00047500 C 06/10/16 47.5 0.05 0.22
M 160610C00048000 C 06/10/16 48.0 0.03 0.19
M 160610C00048500 C 06/10/16 48.5 0.02 0.17
M 160610C00049000 C 06/10/16 49.0 0.00 0.15
M 160610C00050000 C 06/10/16 50.0 0.00 0.12
M 160610P00032000 P 06/10/16 32.0 0.00 0.16
M 160610P00033000 P 06/10/16 33.0 0.03 0.20
M 160610P00033500 P 06/10/16 33.5 0.06 0.24
M 160610P00034000 P 06/10/16 34.0 0.09 0.26
M 160610P00034500 P 06/10/16 34.5 0.11 0.30
M 160610P00035000 P 06/10/16 35.0 0.16 0.34
M 160610P00035500 P 06/10/16 35.5 0.21 0.40
M 160610P00036000 P 06/10/16 36.0 0.26 0.46
M 160610P00036500 P 06/10/16 36.5 0.38 0.53
M 160610P00037000 P 06/10/16 37.0 0.43 0.59
M 160610P00037500 P 06/10/16 37.5 0.52 0.71
M 160610P00038000 P 06/10/16 38.0 0.70 0.84
M 160610P00038500 P 06/10/16 38.5 0.84 0.98
M 160610P00039000 P 06/10/16 39.0 0.90 1.14
M 160610P00039500 P 06/10/16 39.5 1.09 1.31
M 160610P00040000 P 06/10/16 40.0 1.30 1.51
M 160610P00040500 P 06/10/16 40.5 1.55 1.77
M 160610P00041000 P 06/10/16 41.0 1.74 2.11
M 160610P00041500 P 06/10/16 41.5 2.01 2.26
M 160610P00042000 P 06/10/16 42.0 2.31 2.67
M 160610P00042500 P 06/10/16 42.5 2.63 2.93
M 160610P00043000 P 06/10/16 43.0 2.98 3.30
M 160610P00043500 P 06/10/16 43.5 3.40 3.65
M 160610P00044000 P 06/10/16 44.0 3.75 4.05
M 160610P00044500 P 06/10/16 44.5 4.20 4.45
M 160610P00045000 P 06/10/16 45.0 4.60 4.85
M 160610P00045500 P 06/10/16 45.5 5.05 5.30
M 160610P00046000 P 06/10/16 46.0 5.50 5.75
M 160610P00046500 P 06/10/16 46.5 5.95 6.20
M 160610P00047000 P 06/10/16 47.0 4.15 8.50
M 160610P00047500 P 06/10/16 47.5 4.50 9.00
M 160610P00048000 P 06/10/16 48.0 5.10 9.45
M 160610P00048500 P 06/10/16 48.5 5.50 9.95
M 160610P00049000 P 06/10/16 49.0 6.00 10.45
M 160610P00050000 P 06/10/16 50.0 7.00 11.40
M 160617C00028000 C 06/17/16 28.0 12.40 13.15
M 160617C00029000 C 06/17/16 29.0 11.45 12.40
M 160617C00030000 C 06/17/16 30.0 10.40 11.40
M 160617C00031000 C 06/17/16 31.0 9.40 10.45
M 160617C00032000 C 06/17/16 32.0 8.50 9.40
M 160617C00033000 C 06/17/16 33.0 7.60 8.15
M 160617C00034000 C 06/17/16 34.0 6.70 7.15
M 160617C00035000 C 06/17/16 35.0 5.80 6.15
M 160617C00036000 C 06/17/16 36.0 4.95 5.15
M 160617C00037000 C 06/17/16 37.0 4.10 4.35
M 160617C00038000 C 06/17/16 38.0 3.35 3.60
M 160617C00039000 C 06/17/16 39.0 2.69 2.78
M 160617C00040000 C 06/17/16 40.0 2.08 2.17
M 160617C00041000 C 06/17/16 41.0 1.56 1.64
M 160617C00042000 C 06/17/16 42.0 1.13 1.18
M 160617C00043000 C 06/17/16 43.0 0.77 0.85
M 160617C00044000 C 06/17/16 44.0 0.55 0.60
M 160617C00045000 C 06/17/16 45.0 0.37 0.42
M 160617C00046000 C 06/17/16 46.0 0.24 0.33
M 160617C00047000 C 06/17/16 47.0 0.15 0.24
M 160617C00048000 C 06/17/16 48.0 0.08 0.17
M 160617C00049000 C 06/17/16 49.0 0.06 0.13
M 160617C00050000 C 06/17/16 50.0 0.03 0.10
M 160617C00055000 C 06/17/16 55.0 0.00 0.04
M 160617P00028000 P 06/17/16 28.0 0.02 0.08
M 160617P00029000 P 06/17/16 29.0 0.02 0.09
M 160617P00030000 P 06/17/16 30.0 0.04 0.11
M 160617P00031000 P 06/17/16 31.0 0.07 0.13
M 160617P00032000 P 06/17/16 32.0 0.10 0.16
M 160617P00033000 P 06/17/16 33.0 0.16 0.21
M 160617P00034000 P 06/17/16 34.0 0.24 0.29
M 160617P00035000 P 06/17/16 35.0 0.34 0.38
M 160617P00036000 P 06/17/16 36.0 0.48 0.52
M 160617P00037000 P 06/17/16 37.0 0.68 0.72
M 160617P00038000 P 06/17/16 38.0 0.94 1.02
M 160617P00039000 P 06/17/16 39.0 1.27 1.33
M 160617P00040000 P 06/17/16 40.0 1.69 1.75
M 160617P00041000 P 06/17/16 41.0 2.20 2.26
M 160617P00042000 P 06/17/16 42.0 2.79 2.87
M 160617P00043000 P 06/17/16 43.0 3.45 3.60
M 160617P00044000 P 06/17/16 44.0 4.20 4.35
M 160617P00045000 P 06/17/16 45.0 4.95 5.20
M 160617P00046000 P 06/17/16 46.0 5.85 6.05
M 160617P00047000 P 06/17/16 47.0 6.40 7.00
M 160617P00048000 P 06/17/16 48.0 7.35 7.95
M 160617P00049000 P 06/17/16 49.0 8.30 8.95
M 160617P00050000 P 06/17/16 50.0 9.10 9.90
M 160617P00055000 P 06/17/16 55.0 14.00 15.05
M 160715C00020000 C 07/15/16 20.0 20.40 21.30
M 160715C00021000 C 07/15/16 21.0 19.30 20.40
M 160715C00022000 C 07/15/16 22.0 18.30 19.40
M 160715C00023000 C 07/15/16 23.0 17.30 18.40
M 160715C00024000 C 07/15/16 24.0 16.30 17.40
M 160715C00025000 C 07/15/16 25.0 15.35 16.40
M 160715C00026000 C 07/15/16 26.0 14.35 15.40
M 160715C00027000 C 07/15/16 27.0 13.45 14.40
M 160715C00028000 C 07/15/16 28.0 12.40 13.40
M 160715C00029000 C 07/15/16 29.0 11.45 12.35
M 160715C00030000 C 07/15/16 30.0 10.55 11.45
M 160715C00031000 C 07/15/16 31.0 9.45 10.45
M 160715C00032000 C 07/15/16 32.0 8.55 9.30
M 160715C00033000 C 07/15/16 33.0 7.65 8.35
M 160715C00034000 C 07/15/16 34.0 6.75 7.45
M 160715C00035000 C 07/15/16 35.0 5.90 6.15
M 160715C00036000 C 07/15/16 36.0 5.05 5.35
M 160715C00037000 C 07/15/16 37.0 4.25 4.55
M 160715C00038000 C 07/15/16 38.0 3.55 3.80
M 160715C00039000 C 07/15/16 39.0 2.91 2.97
M 160715C00040000 C 07/15/16 40.0 2.32 2.38
M 160715C00041000 C 07/15/16 41.0 1.82 1.86
M 160715C00042000 C 07/15/16 42.0 1.39 1.43
M 160715C00043000 C 07/15/16 43.0 1.04 1.08
M 160715C00044000 C 07/15/16 44.0 0.77 0.80
M 160715C00045000 C 07/15/16 45.0 0.56 0.59
M 160715C00046000 C 07/15/16 46.0 0.40 0.42
M 160715C00047000 C 07/15/16 47.0 0.28 0.30
M 160715C00048000 C 07/15/16 48.0 0.19 0.22
M 160715C00049000 C 07/15/16 49.0 0.13 0.16
M 160715C00050000 C 07/15/16 50.0 0.09 0.13
M 160715C00055000 C 07/15/16 55.0 0.01 0.07
M 160715C00060000 C 07/15/16 60.0 0.00 0.04
M 160715P00020000 P 07/15/16 20.0 0.00 0.04
M 160715P00021000 P 07/15/16 21.0 0.00 0.04
M 160715P00022000 P 07/15/16 22.0 0.00 0.05
M 160715P00023000 P 07/15/16 23.0 0.00 0.05
M 160715P00024000 P 07/15/16 24.0 0.00 0.06
M 160715P00025000 P 07/15/16 25.0 0.01 0.07
M 160715P00026000 P 07/15/16 26.0 0.02 0.08
M 160715P00027000 P 07/15/16 27.0 0.03 0.09
M 160715P00028000 P 07/15/16 28.0 0.04 0.11
M 160715P00029000 P 07/15/16 29.0 0.07 0.13
M 160715P00030000 P 07/15/16 30.0 0.10 0.15
M 160715P00031000 P 07/15/16 31.0 0.14 0.20
M 160715P00032000 P 07/15/16 32.0 0.20 0.25
M 160715P00033000 P 07/15/16 33.0 0.29 0.31
M 160715P00034000 P 07/15/16 34.0 0.39 0.41
M 160715P00035000 P 07/15/16 35.0 0.52 0.56
M 160715P00036000 P 07/15/16 36.0 0.70 0.73
M 160715P00037000 P 07/15/16 37.0 0.94 0.96
M 160715P00038000 P 07/15/16 38.0 1.22 1.25
M 160715P00039000 P 07/15/16 39.0 1.57 1.61
M 160715P00040000 P 07/15/16 40.0 2.00 2.04
M 160715P00041000 P 07/15/16 41.0 2.50 2.57
M 160715P00042000 P 07/15/16 42.0 3.05 3.15
M 160715P00043000 P 07/15/16 43.0 3.70 3.85
M 160715P00044000 P 07/15/16 44.0 4.45 4.55
M 160715P00045000 P 07/15/16 45.0 5.10 5.35
M 160715P00046000 P 07/15/16 46.0 5.95 6.20
M 160715P00047000 P 07/15/16 47.0 6.85 7.10
M 160715P00048000 P 07/15/16 48.0 7.45 8.05
M 160715P00049000 P 07/15/16 49.0 8.35 9.00
M 160715P00050000 P 07/15/16 50.0 9.30 9.95
M 160715P00055000 P 07/15/16 55.0 14.00 15.05
M 160715P00060000 P 07/15/16 60.0 18.95 20.00
M 160819C00020000 C 08/19/16 20.0 20.30 21.65
M 160819C00021000 C 08/19/16 21.0 19.35 20.25
M 160819C00022000 C 08/19/16 22.0 18.30 19.65
M 160819C00023000 C 08/19/16 23.0 17.30 18.65
M 160819C00024000 C 08/19/16 24.0 16.30 17.65
M 160819C00025000 C 08/19/16 25.0 15.30 16.40
M 160819C00026000 C 08/19/16 26.0 14.40 15.40
M 160819C00027000 C 08/19/16 27.0 13.45 14.40
M 160819C00028000 C 08/19/16 28.0 12.35 13.45
M 160819C00029000 C 08/19/16 29.0 11.40 12.65
M 160819C00030000 C 08/19/16 30.0 10.60 11.25
M 160819C00031000 C 08/19/16 31.0 9.70 10.30
M 160819C00032000 C 08/19/16 32.0 8.75 9.40
M 160819C00033000 C 08/19/16 33.0 7.85 8.55
M 160819C00034000 C 08/19/16 34.0 7.00 7.25
M 160819C00035000 C 08/19/16 35.0 6.15 6.45
M 160819C00036000 C 08/19/16 36.0 5.35 5.65
M 160819C00037000 C 08/19/16 37.0 4.65 4.80
M 160819C00038000 C 08/19/16 38.0 4.00 4.10
M 160819C00039000 C 08/19/16 39.0 3.35 3.50
M 160819C00040000 C 08/19/16 40.0 2.83 2.92
M 160819C00041000 C 08/19/16 41.0 2.32 2.37
M 160819C00042000 C 08/19/16 42.0 1.89 1.93
M 160819C00043000 C 08/19/16 43.0 1.51 1.59
M 160819C00044000 C 08/19/16 44.0 1.20 1.26
M 160819C00045000 C 08/19/16 45.0 0.94 0.98
M 160819C00046000 C 08/19/16 46.0 0.73 0.76
M 160819C00047000 C 08/19/16 47.0 0.56 0.59
M 160819C00048000 C 08/19/16 48.0 0.42 0.47
M 160819C00049000 C 08/19/16 49.0 0.32 0.42
M 160819C00050000 C 08/19/16 50.0 0.24 0.32
M 160819C00055000 C 08/19/16 55.0 0.08 0.12
M 160819C00060000 C 08/19/16 60.0 0.00 0.07
M 160819P00020000 P 08/19/16 20.0 0.01 0.06
M 160819P00021000 P 08/19/16 21.0 0.01 0.06
M 160819P00022000 P 08/19/16 22.0 0.02 0.07
M 160819P00023000 P 08/19/16 23.0 0.04 0.09
M 160819P00024000 P 08/19/16 24.0 0.04 0.10
M 160819P00025000 P 08/19/16 25.0 0.05 0.12
M 160819P00026000 P 08/19/16 26.0 0.07 0.13
M 160819P00027000 P 08/19/16 27.0 0.09 0.16
M 160819P00028000 P 08/19/16 28.0 0.13 0.19
M 160819P00029000 P 08/19/16 29.0 0.18 0.24
M 160819P00030000 P 08/19/16 30.0 0.24 0.29
M 160819P00031000 P 08/19/16 31.0 0.31 0.36
M 160819P00032000 P 08/19/16 32.0 0.41 0.43
M 160819P00033000 P 08/19/16 33.0 0.53 0.56
M 160819P00034000 P 08/19/16 34.0 0.68 0.71
M 160819P00035000 P 08/19/16 35.0 0.86 0.89
M 160819P00036000 P 08/19/16 36.0 1.09 1.12
M 160819P00037000 P 08/19/16 37.0 1.36 1.42
M 160819P00038000 P 08/19/16 38.0 1.68 1.74
M 160819P00039000 P 08/19/16 39.0 2.06 2.10
M 160819P00040000 P 08/19/16 40.0 2.49 2.56
M 160819P00041000 P 08/19/16 41.0 3.00 3.10
M 160819P00042000 P 08/19/16 42.0 3.55 3.65
M 160819P00043000 P 08/19/16 43.0 4.20 4.30
M 160819P00044000 P 08/19/16 44.0 4.85 5.00
M 160819P00045000 P 08/19/16 45.0 5.60 5.70
M 160819P00046000 P 08/19/16 46.0 6.40 6.50
M 160819P00047000 P 08/19/16 47.0 7.05 7.35
M 160819P00048000 P 08/19/16 48.0 7.95 8.20
M 160819P00049000 P 08/19/16 49.0 8.85 9.10
M 160819P00050000 P 08/19/16 50.0 9.50 10.05
M 160819P00055000 P 08/19/16 55.0 14.05 15.00
M 160819P00060000 P 08/19/16 60.0 18.95 20.00
M 161118C00021000 C 11/18/16 21.0 19.25 20.50
M 161118C00022000 C 11/18/16 22.0 18.25 19.35
M 161118C00023000 C 11/18/16 23.0 17.25 18.90
M 161118C00024000 C 11/18/16 24.0 16.30 17.45
M 161118C00025000 C 11/18/16 25.0 15.30 16.45
M 161118C00026000 C 11/18/16 26.0 14.55 15.40
M 161118C00027000 C 11/18/16 27.0 13.35 14.45
M 161118C00028000 C 11/18/16 28.0 12.65 13.55
M 161118C00029000 C 11/18/16 29.0 11.65 12.60
M 161118C00030000 C 11/18/16 30.0 10.75 11.65
M 161118C00031000 C 11/18/16 31.0 9.85 10.50
M 161118C00032000 C 11/18/16 32.0 9.00 9.35
M 161118C00033000 C 11/18/16 33.0 8.15 8.50
M 161118C00034000 C 11/18/16 34.0 7.35 7.75
M 161118C00035000 C 11/18/16 35.0 6.60 7.00
M 161118C00036000 C 11/18/16 36.0 5.90 6.05
M 161118C00037000 C 11/18/16 37.0 5.25 5.35
M 161118C00038000 C 11/18/16 38.0 4.60 4.75
M 161118C00039000 C 11/18/16 39.0 4.00 4.15
M 161118C00040000 C 11/18/16 40.0 3.45 3.60
M 161118C00041000 C 11/18/16 41.0 3.00 3.10
M 161118C00042000 C 11/18/16 42.0 2.58 2.69
M 161118C00043000 C 11/18/16 43.0 2.19 2.27
M 161118C00044000 C 11/18/16 44.0 1.84 1.92
M 161118C00045000 C 11/18/16 45.0 1.53 1.62
M 161118C00046000 C 11/18/16 46.0 1.27 1.37
M 161118C00047000 C 11/18/16 47.0 1.04 1.14
M 161118C00048000 C 11/18/16 48.0 0.87 0.95
M 161118C00049000 C 11/18/16 49.0 0.71 0.78
M 161118C00050000 C 11/18/16 50.0 0.57 0.64
M 161118C00055000 C 11/18/16 55.0 0.18 0.29
M 161118C00060000 C 11/18/16 60.0 0.06 0.15
M 161118C00065000 C 11/18/16 65.0 0.01 0.09
M 161118P00021000 P 11/18/16 21.0 0.07 0.13
M 161118P00022000 P 11/18/16 22.0 0.09 0.16
M 161118P00023000 P 11/18/16 23.0 0.12 0.18
M 161118P00024000 P 11/18/16 24.0 0.15 0.22
M 161118P00025000 P 11/18/16 25.0 0.20 0.26
M 161118P00026000 P 11/18/16 26.0 0.25 0.31
M 161118P00027000 P 11/18/16 27.0 0.31 0.37
M 161118P00028000 P 11/18/16 28.0 0.39 0.44
M 161118P00029000 P 11/18/16 29.0 0.48 0.54
M 161118P00030000 P 11/18/16 30.0 0.59 0.65
M 161118P00031000 P 11/18/16 31.0 0.73 0.80
M 161118P00032000 P 11/18/16 32.0 0.89 0.94
M 161118P00033000 P 11/18/16 33.0 1.08 1.10
M 161118P00034000 P 11/18/16 34.0 1.28 1.36
M 161118P00035000 P 11/18/16 35.0 1.54 1.62
M 161118P00036000 P 11/18/16 36.0 1.85 1.91
M 161118P00037000 P 11/18/16 37.0 2.18 2.29
M 161118P00038000 P 11/18/16 38.0 2.56 2.61
M 161118P00039000 P 11/18/16 39.0 2.98 3.05
M 161118P00040000 P 11/18/16 40.0 3.40 3.55
M 161118P00041000 P 11/18/16 41.0 3.95 4.05
M 161118P00042000 P 11/18/16 42.0 4.50 4.65
M 161118P00043000 P 11/18/16 43.0 5.10 5.25
M 161118P00044000 P 11/18/16 44.0 5.80 5.90
M 161118P00045000 P 11/18/16 45.0 6.45 6.60
M 161118P00046000 P 11/18/16 46.0 7.20 7.35
M 161118P00047000 P 11/18/16 47.0 8.00 8.15
M 161118P00048000 P 11/18/16 48.0 8.80 8.95
M 161118P00049000 P 11/18/16 49.0 9.45 9.80
M 161118P00050000 P 11/18/16 50.0 10.35 10.65
M 161118P00055000 P 11/18/16 55.0 14.65 15.35
M 161118P00060000 P 11/18/16 60.0 19.25 20.15
M 161118P00065000 P 11/18/16 65.0 24.20 25.10
M 170120C00020000 C 01/20/17 20.0 20.25 21.45
M 170120C00021000 C 01/20/17 21.0 19.35 20.45
M 170120C00022000 C 01/20/17 22.0 18.35 19.45
M 170120C00023000 C 01/20/17 23.0 17.35 18.45
M 170120C00024000 C 01/20/17 24.0 16.50 17.45
M 170120C00025000 C 01/20/17 25.0 15.30 16.50
M 170120C00026000 C 01/20/17 26.0 14.55 15.45
M 170120C00027500 C 01/20/17 27.5 13.15 13.80
M 170120C00029000 C 01/20/17 29.0 11.75 12.65
M 170120C00030000 C 01/20/17 30.0 10.85 11.75
M 170120C00031000 C 01/20/17 31.0 10.00 10.35
M 170120C00032500 C 01/20/17 32.5 8.75 9.00
M 170120C00034000 C 01/20/17 34.0 7.60 7.85
M 170120C00035000 C 01/20/17 35.0 6.85 7.10
M 170120C00036000 C 01/20/17 36.0 6.20 6.35
M 170120C00037500 C 01/20/17 37.5 5.25 5.35
M 170120C00039000 C 01/20/17 39.0 4.35 4.50
M 170120C00040000 C 01/20/17 40.0 3.85 3.95
M 170120C00041000 C 01/20/17 41.0 3.35 3.50
M 170120C00042500 C 01/20/17 42.5 2.77 2.82
M 170120C00044000 C 01/20/17 44.0 2.20 2.28
M 170120C00045000 C 01/20/17 45.0 1.91 1.97
M 170120C00046000 C 01/20/17 46.0 1.62 1.68
M 170120C00047500 C 01/20/17 47.5 1.27 1.34
M 170120C00049000 C 01/20/17 49.0 0.94 1.05
M 170120C00050000 C 01/20/17 50.0 0.86 0.90
M 170120C00052500 C 01/20/17 52.5 0.54 0.58
M 170120C00055000 C 01/20/17 55.0 0.34 0.38
M 170120C00057500 C 01/20/17 57.5 0.20 0.25
M 170120C00060000 C 01/20/17 60.0 0.12 0.17
M 170120C00062500 C 01/20/17 62.5 0.07 0.14
M 170120C00065000 C 01/20/17 65.0 0.05 0.10
M 170120C00067500 C 01/20/17 67.5 0.02 0.08
M 170120C00070000 C 01/20/17 70.0 0.01 0.06
M 170120C00072500 C 01/20/17 72.5 0.00 0.05
M 170120C00075000 C 01/20/17 75.0 0.00 0.04
M 170120C00077500 C 01/20/17 77.5 0.00 0.04
M 170120C00080000 C 01/20/17 80.0 0.00 0.03
M 170120C00085000 C 01/20/17 85.0 0.00 0.03
M 170120C00090000 C 01/20/17 90.0 0.00 0.03
M 170120C00095000 C 01/20/17 95.0 0.00 0.03
M 170120C00100000 C 01/20/17 100.0 0.00 0.03
M 170120C00105000 C 01/20/17 105.0 0.00 0.03
M 170120P00020000 P 01/20/17 20.0 0.10 0.15
M 170120P00021000 P 01/20/17 21.0 0.13 0.18
M 170120P00022000 P 01/20/17 22.0 0.16 0.22
M 170120P00023000 P 01/20/17 23.0 0.21 0.26
M 170120P00024000 P 01/20/17 24.0 0.26 0.31
M 170120P00025000 P 01/20/17 25.0 0.32 0.37
M 170120P00026000 P 01/20/17 26.0 0.40 0.43
M 170120P00027500 P 01/20/17 27.5 0.54 0.58
M 170120P00029000 P 01/20/17 29.0 0.71 0.75
M 170120P00030000 P 01/20/17 30.0 0.85 0.91
M 170120P00031000 P 01/20/17 31.0 1.02 1.07
M 170120P00032500 P 01/20/17 32.5 1.33 1.39
M 170120P00034000 P 01/20/17 34.0 1.66 1.77
M 170120P00035000 P 01/20/17 35.0 2.00 2.05
M 170120P00036000 P 01/20/17 36.0 2.28 2.39
M 170120P00037500 P 01/20/17 37.5 2.88 2.95
M 170120P00039000 P 01/20/17 39.0 3.50 3.65
M 170120P00040000 P 01/20/17 40.0 4.00 4.10
M 170120P00041000 P 01/20/17 41.0 4.50 4.65
M 170120P00042500 P 01/20/17 42.5 5.40 5.55
M 170120P00044000 P 01/20/17 44.0 6.35 6.50
M 170120P00045000 P 01/20/17 45.0 7.05 7.20
M 170120P00046000 P 01/20/17 46.0 7.80 7.95
M 170120P00047500 P 01/20/17 47.5 8.90 9.10
M 170120P00049000 P 01/20/17 49.0 10.15 10.30
M 170120P00050000 P 01/20/17 50.0 10.95 11.15
M 170120P00052500 P 01/20/17 52.5 13.15 13.35
M 170120P00055000 P 01/20/17 55.0 15.05 15.65
M 170120P00057500 P 01/20/17 57.5 17.30 18.05
M 170120P00060000 P 01/20/17 60.0 19.70 20.45
M 170120P00062500 P 01/20/17 62.5 22.15 22.90
M 170120P00065000 P 01/20/17 65.0 24.60 25.35
M 170120P00067500 P 01/20/17 67.5 27.10 27.80
M 170120P00070000 P 01/20/17 70.0 29.55 30.50
M 170120P00072500 P 01/20/17 72.5 31.80 33.00
M 170120P00075000 P 01/20/17 75.0 34.50 35.45
M 170120P00077500 P 01/20/17 77.5 37.05 38.00
M 170120P00080000 P 01/20/17 80.0 39.50 40.45
M 170120P00085000 P 01/20/17 85.0 44.25 45.40
M 170120P00090000 P 01/20/17 90.0 49.45 50.40
M 170120P00095000 P 01/20/17 95.0 54.20 55.35
M 170120P00100000 P 01/20/17 100.0 59.40 60.45
M 170120P00105000 P 01/20/17 105.0 64.40 65.45
M 180119C00020000 C 01/19/18 20.0 20.35 21.65
M 180119C00023000 C 01/19/18 23.0 17.35 18.65
M 180119C00025000 C 01/19/18 25.0 15.50 16.45
M 180119C00027500 C 01/19/18 27.5 13.50 14.30
M 180119C00030000 C 01/19/18 30.0 11.55 11.95
M 180119C00032500 C 01/19/18 32.5 9.75 10.15
M 180119C00035000 C 01/19/18 35.0 8.15 8.50
M 180119C00037500 C 01/19/18 37.5 6.75 7.05
M 180119C00040000 C 01/19/18 40.0 5.50 5.80
M 180119C00042500 C 01/19/18 42.5 4.50 4.80
M 180119C00045000 C 01/19/18 45.0 3.60 3.80
M 180119C00047500 C 01/19/18 47.5 2.82 3.05
M 180119C00050000 C 01/19/18 50.0 2.25 2.43
M 180119C00052500 C 01/19/18 52.5 1.75 1.92
M 180119C00055000 C 01/19/18 55.0 1.38 1.53
M 180119C00057500 C 01/19/18 57.5 1.07 1.19
M 180119C00060000 C 01/19/18 60.0 0.83 0.99
M 180119C00065000 C 01/19/18 65.0 0.49 0.64
M 180119C00070000 C 01/19/18 70.0 0.29 0.42
M 180119C00075000 C 01/19/18 75.0 0.16 0.29
M 180119P00020000 P 01/19/18 20.0 0.60 0.69
M 180119P00023000 P 01/19/18 23.0 0.95 1.06
M 180119P00025000 P 01/19/18 25.0 1.27 1.36
M 180119P00027500 P 01/19/18 27.5 1.76 1.89
M 180119P00030000 P 01/19/18 30.0 2.38 2.55
M 180119P00032500 P 01/19/18 32.5 3.15 3.35
M 180119P00035000 P 01/19/18 35.0 4.10 4.30
M 180119P00037500 P 01/19/18 37.5 5.20 5.40
M 180119P00040000 P 01/19/18 40.0 6.45 6.70
M 180119P00042500 P 01/19/18 42.5 7.90 8.15
M 180119P00045000 P 01/19/18 45.0 9.50 9.75
M 180119P00047500 P 01/19/18 47.5 11.20 11.50
M 180119P00050000 P 01/19/18 50.0 13.05 13.40
M 180119P00052500 P 01/19/18 52.5 15.05 15.40
M 180119P00055000 P 01/19/18 55.0 17.05 17.45
M 180119P00057500 P 01/19/18 57.5 19.25 19.60
M 180119P00060000 P 01/19/18 60.0 21.45 21.80
M 180119P00065000 P 01/19/18 65.0 25.95 26.40
M 180119P00070000 P 01/19/18 70.0 30.10 31.40
M 180119P00075000 P 01/19/18 75.0 34.90 36.20

OPRA data is delayed 15 minutes.