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 (2017-01-27)Premium Content

Macys Inc (M)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 170127C00020000 C 01/27/17 20.0 8.95 10.35
M 170127C00021000 C 01/27/17 21.0 6.95 10.90
M 170127C00022000 C 01/27/17 22.0 6.05 9.50
M 170127C00023000 C 01/27/17 23.0 5.05 8.50
M 170127C00024000 C 01/27/17 24.0 4.85 7.65
M 170127C00025000 C 01/27/17 25.0 4.40 5.75
M 170127C00026000 C 01/27/17 26.0 3.35 3.95
M 170127C00027000 C 01/27/17 27.0 2.36 2.95
M 170127C00027500 C 01/27/17 27.5 2.02 2.49
M 170127C00028000 C 01/27/17 28.0 1.65 1.70
M 170127C00028500 C 01/27/17 28.5 1.20 1.26
M 170127C00029000 C 01/27/17 29.0 0.78 0.81
M 170127C00029500 C 01/27/17 29.5 0.46 0.48
M 170127C00030000 C 01/27/17 30.0 0.23 0.25
M 170127C00030500 C 01/27/17 30.5 0.10 0.12
M 170127C00031000 C 01/27/17 31.0 0.04 0.06
M 170127C00031500 C 01/27/17 31.5 0.01 0.03
M 170127C00032000 C 01/27/17 32.0 0.00 0.03
M 170127C00032500 C 01/27/17 32.5 0.00 0.03
M 170127C00033000 C 01/27/17 33.0 0.00 0.01
M 170127C00033500 C 01/27/17 33.5 0.00 0.01
M 170127C00034000 C 01/27/17 34.0 0.00 0.06
M 170127C00034500 C 01/27/17 34.5 0.00 0.49
M 170127C00035000 C 01/27/17 35.0 0.00 0.07
M 170127C00035500 C 01/27/17 35.5 0.00 0.49
M 170127C00036000 C 01/27/17 36.0 0.00 0.18
M 170127C00036500 C 01/27/17 36.5 0.00 0.49
M 170127C00037000 C 01/27/17 37.0 0.00 0.49
M 170127C00037500 C 01/27/17 37.5 0.00 0.48
M 170127C00038000 C 01/27/17 38.0 0.00 0.08
M 170127C00038500 C 01/27/17 38.5 0.00 0.48
M 170127C00039000 C 01/27/17 39.0 0.00 0.48
M 170127C00039500 C 01/27/17 39.5 0.00 0.48
M 170127C00040000 C 01/27/17 40.0 0.00 0.49
M 170127C00040500 C 01/27/17 40.5 0.00 0.49
M 170127C00041000 C 01/27/17 41.0 0.00 0.01
M 170127C00041500 C 01/27/17 41.5 0.00 0.12
M 170127C00042000 C 01/27/17 42.0 0.00 0.13
M 170127C00042500 C 01/27/17 42.5 0.00 0.47
M 170127C00043000 C 01/27/17 43.0 0.00 0.13
M 170127C00043500 C 01/27/17 43.5 0.00 0.48
M 170127C00044000 C 01/27/17 44.0 0.00 0.10
M 170127C00044500 C 01/27/17 44.5 0.00 0.48
M 170127C00045000 C 01/27/17 45.0 0.00 0.13
M 170127C00045500 C 01/27/17 45.5 0.00 0.47
M 170127C00046000 C 01/27/17 46.0 0.00 0.48
M 170127C00046500 C 01/27/17 46.5 0.00 0.48
M 170127C00047000 C 01/27/17 47.0 0.00 0.49
M 170127C00047500 C 01/27/17 47.5 0.00 0.49
M 170127C00048000 C 01/27/17 48.0 0.00 0.11
M 170127C00048500 C 01/27/17 48.5 0.00 0.49
M 170127C00049000 C 01/27/17 49.0 0.00 0.47
M 170127C00049500 C 01/27/17 49.5 0.00 0.47
M 170127C00050000 C 01/27/17 50.0 0.00 0.48
M 170127C00050500 C 01/27/17 50.5 0.00 0.48
M 170127C00051000 C 01/27/17 51.0 0.00 0.47
M 170127C00051500 C 01/27/17 51.5 0.00 0.47
M 170127C00052000 C 01/27/17 52.0 0.00 0.48
M 170127C00052500 C 01/27/17 52.5 0.00 0.47
M 170127C00053000 C 01/27/17 53.0 0.00 0.48
M 170127P00020000 P 01/27/17 20.0 0.00 0.18
M 170127P00021000 P 01/27/17 21.0 0.00 0.49
M 170127P00022000 P 01/27/17 22.0 0.00 0.49
M 170127P00023000 P 01/27/17 23.0 0.00 0.49
M 170127P00024000 P 01/27/17 24.0 0.00 0.05
M 170127P00025000 P 01/27/17 25.0 0.00 0.09
M 170127P00026000 P 01/27/17 26.0 0.00 0.02
M 170127P00027000 P 01/27/17 27.0 0.00 0.02
M 170127P00027500 P 01/27/17 27.5 0.01 0.03
M 170127P00028000 P 01/27/17 28.0 0.03 0.04
M 170127P00028500 P 01/27/17 28.5 0.07 0.08
M 170127P00029000 P 01/27/17 29.0 0.16 0.17
M 170127P00029500 P 01/27/17 29.5 0.33 0.34
M 170127P00030000 P 01/27/17 30.0 0.59 0.61
M 170127P00030500 P 01/27/17 30.5 0.94 0.98
M 170127P00031000 P 01/27/17 31.0 1.37 1.42
M 170127P00031500 P 01/27/17 31.5 1.83 1.94
M 170127P00032000 P 01/27/17 32.0 2.06 2.87
M 170127P00032500 P 01/27/17 32.5 2.56 3.35
M 170127P00033000 P 01/27/17 33.0 3.05 3.70
M 170127P00033500 P 01/27/17 33.5 3.30 4.30
M 170127P00034000 P 01/27/17 34.0 4.25 4.65
M 170127P00034500 P 01/27/17 34.5 4.50 5.30
M 170127P00035000 P 01/27/17 35.0 5.10 5.90
M 170127P00035500 P 01/27/17 35.5 5.55 6.45
M 170127P00036000 P 01/27/17 36.0 6.10 6.85
M 170127P00036500 P 01/27/17 36.5 6.50 7.40
M 170127P00037000 P 01/27/17 37.0 7.25 7.50
M 170127P00037500 P 01/27/17 37.5 7.50 8.50
M 170127P00038000 P 01/27/17 38.0 7.95 8.95
M 170127P00038500 P 01/27/17 38.5 8.45 9.50
M 170127P00039000 P 01/27/17 39.0 9.05 9.95
M 170127P00039500 P 01/27/17 39.5 8.60 12.00
M 170127P00040000 P 01/27/17 40.0 10.05 12.45
M 170127P00040500 P 01/27/17 40.5 10.40 13.05
M 170127P00041000 P 01/27/17 41.0 10.35 13.55
M 170127P00041500 P 01/27/17 41.5 10.50 14.05
M 170127P00042000 P 01/27/17 42.0 11.85 14.50
M 170127P00042500 P 01/27/17 42.5 11.50 15.10
M 170127P00043000 P 01/27/17 43.0 11.55 15.50
M 170127P00043500 P 01/27/17 43.5 13.35 16.10
M 170127P00044000 P 01/27/17 44.0 13.00 16.55
M 170127P00044500 P 01/27/17 44.5 13.50 17.10
M 170127P00045000 P 01/27/17 45.0 14.85 17.25
M 170127P00045500 P 01/27/17 45.5 14.50 18.10
M 170127P00046000 P 01/27/17 46.0 15.40 18.50
M 170127P00046500 P 01/27/17 46.5 15.50 19.10
M 170127P00047000 P 01/27/17 47.0 15.55 19.50
M 170127P00047500 P 01/27/17 47.5 17.40 20.05
M 170127P00048000 P 01/27/17 48.0 17.45 20.50
M 170127P00048500 P 01/27/17 48.5 16.60 21.10
M 170127P00049000 P 01/27/17 49.0 17.10 21.60
M 170127P00049500 P 01/27/17 49.5 17.65 22.10
M 170127P00050000 P 01/27/17 50.0 19.75 22.45
M 170127P00050500 P 01/27/17 50.5 18.50 23.05
M 170127P00051000 P 01/27/17 51.0 19.15 23.60
M 170127P00051500 P 01/27/17 51.5 19.55 24.15
M 170127P00052000 P 01/27/17 52.0 20.10 24.60
M 170127P00052500 P 01/27/17 52.5 20.65 25.10
M 170127P00053000 P 01/27/17 53.0 22.75 24.30
M 170203C00020000 C 02/03/17 20.0 9.05 10.20
M 170203C00021000 C 02/03/17 21.0 7.50 11.00
M 170203C00022000 C 02/03/17 22.0 5.70 9.85
M 170203C00023000 C 02/03/17 23.0 6.10 7.60
M 170203C00024000 C 02/03/17 24.0 5.10 6.30
M 170203C00025000 C 02/03/17 25.0 4.10 5.65
M 170203C00026000 C 02/03/17 26.0 3.00 4.20
M 170203C00027000 C 02/03/17 27.0 2.68 2.73
M 170203C00027500 C 02/03/17 27.5 1.96 2.69
M 170203C00028000 C 02/03/17 28.0 1.70 1.87
M 170203C00028500 C 02/03/17 28.5 1.32 1.42
M 170203C00029000 C 02/03/17 29.0 0.99 1.02
M 170203C00029500 C 02/03/17 29.5 0.69 0.71
M 170203C00030000 C 02/03/17 30.0 0.45 0.47
M 170203C00030500 C 02/03/17 30.5 0.28 0.30
M 170203C00031000 C 02/03/17 31.0 0.16 0.18
M 170203C00031500 C 02/03/17 31.5 0.09 0.12
M 170203C00032000 C 02/03/17 32.0 0.05 0.07
M 170203C00032500 C 02/03/17 32.5 0.02 0.05
M 170203C00033000 C 02/03/17 33.0 0.01 0.03
M 170203C00033500 C 02/03/17 33.5 0.00 0.03
M 170203C00034000 C 02/03/17 34.0 0.00 0.06
M 170203C00034500 C 02/03/17 34.5 0.00 0.48
M 170203C00035000 C 02/03/17 35.0 0.00 0.01
M 170203C00035500 C 02/03/17 35.5 0.00 0.48
M 170203C00036000 C 02/03/17 36.0 0.00 0.31
M 170203C00036500 C 02/03/17 36.5 0.00 0.48
M 170203C00037000 C 02/03/17 37.0 0.00 0.47
M 170203C00037500 C 02/03/17 37.5 0.00 0.49
M 170203C00038000 C 02/03/17 38.0 0.00 0.48
M 170203C00038500 C 02/03/17 38.5 0.00 0.48
M 170203C00039000 C 02/03/17 39.0 0.00 0.49
M 170203C00039500 C 02/03/17 39.5 0.00 0.48
M 170203C00040000 C 02/03/17 40.0 0.00 0.48
M 170203C00040500 C 02/03/17 40.5 0.00 0.48
M 170203C00041000 C 02/03/17 41.0 0.00 0.48
M 170203C00041500 C 02/03/17 41.5 0.00 0.49
M 170203C00042000 C 02/03/17 42.0 0.00 0.48
M 170203C00042500 C 02/03/17 42.5 0.00 0.48
M 170203C00043000 C 02/03/17 43.0 0.00 0.48
M 170203C00043500 C 02/03/17 43.5 0.00 0.48
M 170203C00044000 C 02/03/17 44.0 0.00 0.09
M 170203C00044500 C 02/03/17 44.5 0.00 0.48
M 170203C00045000 C 02/03/17 45.0 0.00 0.47
M 170203C00045500 C 02/03/17 45.5 0.00 0.48
M 170203C00046000 C 02/03/17 46.0 0.00 0.49
M 170203C00046500 C 02/03/17 46.5 0.00 0.47
M 170203C00047000 C 02/03/17 47.0 0.00 0.48
M 170203C00047500 C 02/03/17 47.5 0.00 0.48
M 170203C00048000 C 02/03/17 48.0 0.00 0.13
M 170203C00048500 C 02/03/17 48.5 0.00 0.46
M 170203C00049000 C 02/03/17 49.0 0.00 0.48
M 170203C00049500 C 02/03/17 49.5 0.00 0.47
M 170203C00050000 C 02/03/17 50.0 0.00 0.12
M 170203P00020000 P 02/03/17 20.0 0.00 0.49
M 170203P00021000 P 02/03/17 21.0 0.00 0.49
M 170203P00022000 P 02/03/17 22.0 0.00 0.48
M 170203P00023000 P 02/03/17 23.0 0.00 0.48
M 170203P00024000 P 02/03/17 24.0 0.00 0.05
M 170203P00025000 P 02/03/17 25.0 0.00 0.03
M 170203P00026000 P 02/03/17 26.0 0.01 0.03
M 170203P00027000 P 02/03/17 27.0 0.04 0.06
M 170203P00027500 P 02/03/17 27.5 0.07 0.09
M 170203P00028000 P 02/03/17 28.0 0.13 0.14
M 170203P00028500 P 02/03/17 28.5 0.21 0.23
M 170203P00029000 P 02/03/17 29.0 0.35 0.37
M 170203P00029500 P 02/03/17 29.5 0.55 0.56
M 170203P00030000 P 02/03/17 30.0 0.79 0.82
M 170203P00030500 P 02/03/17 30.5 1.11 1.15
M 170203P00031000 P 02/03/17 31.0 1.50 1.60
M 170203P00031500 P 02/03/17 31.5 1.84 2.09
M 170203P00032000 P 02/03/17 32.0 2.15 2.58
M 170203P00032500 P 02/03/17 32.5 2.46 3.30
M 170203P00033000 P 02/03/17 33.0 3.00 4.05
M 170203P00033500 P 02/03/17 33.5 3.60 4.25
M 170203P00034000 P 02/03/17 34.0 4.15 4.65
M 170203P00034500 P 02/03/17 34.5 4.40 5.30
M 170203P00035000 P 02/03/17 35.0 5.25 5.70
M 170203P00035500 P 02/03/17 35.5 4.60 6.55
M 170203P00036000 P 02/03/17 36.0 5.90 6.95
M 170203P00036500 P 02/03/17 36.5 6.50 7.45
M 170203P00037000 P 02/03/17 37.0 6.40 8.25
M 170203P00037500 P 02/03/17 37.5 7.35 9.80
M 170203P00038000 P 02/03/17 38.0 6.90 10.60
M 170203P00038500 P 02/03/17 38.5 7.60 10.80
M 170203P00039000 P 02/03/17 39.0 7.60 11.60
M 170203P00039500 P 02/03/17 39.5 9.40 11.80
M 170203P00040000 P 02/03/17 40.0 10.25 10.50
M 170203P00040500 P 02/03/17 40.5 9.35 12.80
M 170203P00041000 P 02/03/17 41.0 10.90 13.60
M 170203P00041500 P 02/03/17 41.5 10.40 13.80
M 170203P00042000 P 02/03/17 42.0 10.35 14.60
M 170203P00042500 P 02/03/17 42.5 10.50 14.80
M 170203P00043000 P 02/03/17 43.0 11.40 15.60
M 170203P00043500 P 02/03/17 43.5 11.85 15.75
M 170203P00044000 P 02/03/17 44.0 13.90 16.60
M 170203P00044500 P 02/03/17 44.5 13.60 16.75
M 170203P00045000 P 02/03/17 45.0 13.65 17.60
M 170203P00045500 P 02/03/17 45.5 15.35 18.10
M 170203P00046000 P 02/03/17 46.0 15.85 18.60
M 170203P00046500 P 02/03/17 46.5 15.40 19.10
M 170203P00047000 P 02/03/17 47.0 16.85 19.60
M 170203P00047500 P 02/03/17 47.5 16.60 19.80
M 170203P00048000 P 02/03/17 48.0 16.35 20.60
M 170203P00048500 P 02/03/17 48.5 16.50 21.05
M 170203P00049000 P 02/03/17 49.0 17.85 21.60
M 170203P00049500 P 02/03/17 49.5 18.40 22.10
M 170203P00050000 P 02/03/17 50.0 19.90 21.15
M 170210C00020000 C 02/10/17 20.0 8.95 10.35
M 170210C00021000 C 02/10/17 21.0 7.05 11.00
M 170210C00022000 C 02/10/17 22.0 6.95 9.70
M 170210C00023000 C 02/10/17 23.0 6.15 7.65
M 170210C00024000 C 02/10/17 24.0 5.15 7.05
M 170210C00025000 C 02/10/17 25.0 4.25 5.60
M 170210C00026000 C 02/10/17 26.0 3.30 4.60
M 170210C00027000 C 02/10/17 27.0 2.74 2.79
M 170210C00027500 C 02/10/17 27.5 2.19 2.68
M 170210C00028000 C 02/10/17 28.0 1.74 1.94
M 170210C00028500 C 02/10/17 28.5 1.49 1.53
M 170210C00029000 C 02/10/17 29.0 1.14 1.17
M 170210C00029500 C 02/10/17 29.5 0.85 0.88
M 170210C00030000 C 02/10/17 30.0 0.60 0.64
M 170210C00030500 C 02/10/17 30.5 0.42 0.45
M 170210C00031000 C 02/10/17 31.0 0.27 0.32
M 170210C00031500 C 02/10/17 31.5 0.18 0.21
M 170210C00032000 C 02/10/17 32.0 0.11 0.16
M 170210C00032500 C 02/10/17 32.5 0.07 0.10
M 170210C00033000 C 02/10/17 33.0 0.05 0.07
M 170210C00033500 C 02/10/17 33.5 0.01 0.44
M 170210C00034000 C 02/10/17 34.0 0.01 0.09
M 170210C00034500 C 02/10/17 34.5 0.00 0.09
M 170210C00035000 C 02/10/17 35.0 0.00 0.08
M 170210C00035500 C 02/10/17 35.5 0.00 0.47
M 170210C00036000 C 02/10/17 36.0 0.00 0.18
M 170210C00036500 C 02/10/17 36.5 0.00 0.48
M 170210C00037000 C 02/10/17 37.0 0.00 0.49
M 170210C00037500 C 02/10/17 37.5 0.00 0.48
M 170210C00038000 C 02/10/17 38.0 0.00 0.48
M 170210C00038500 C 02/10/17 38.5 0.00 0.48
M 170210C00039000 C 02/10/17 39.0 0.00 0.46
M 170210C00039500 C 02/10/17 39.5 0.00 0.49
M 170210C00040000 C 02/10/17 40.0 0.00 0.48
M 170210C00040500 C 02/10/17 40.5 0.00 0.48
M 170210C00041000 C 02/10/17 41.0 0.00 0.49
M 170210C00041500 C 02/10/17 41.5 0.00 0.47
M 170210C00042000 C 02/10/17 42.0 0.00 0.49
M 170210C00042500 C 02/10/17 42.5 0.00 0.49
M 170210C00043000 C 02/10/17 43.0 0.00 0.48
M 170210C00043500 C 02/10/17 43.5 0.00 0.49
M 170210C00044000 C 02/10/17 44.0 0.00 0.13
M 170210P00020000 P 02/10/17 20.0 0.00 0.18
M 170210P00021000 P 02/10/17 21.0 0.00 0.50
M 170210P00022000 P 02/10/17 22.0 0.00 0.49
M 170210P00023000 P 02/10/17 23.0 0.00 0.21
M 170210P00024000 P 02/10/17 24.0 0.00 0.05
M 170210P00025000 P 02/10/17 25.0 0.00 0.10
M 170210P00026000 P 02/10/17 26.0 0.04 0.07
M 170210P00027000 P 02/10/17 27.0 0.10 0.13
M 170210P00027500 P 02/10/17 27.5 0.15 0.19
M 170210P00028000 P 02/10/17 28.0 0.23 0.28
M 170210P00028500 P 02/10/17 28.5 0.34 0.37
M 170210P00029000 P 02/10/17 29.0 0.50 0.52
M 170210P00029500 P 02/10/17 29.5 0.70 0.72
M 170210P00030000 P 02/10/17 30.0 0.94 0.98
M 170210P00030500 P 02/10/17 30.5 1.26 1.29
M 170210P00031000 P 02/10/17 31.0 1.61 1.72
M 170210P00031500 P 02/10/17 31.5 2.02 2.09
M 170210P00032000 P 02/10/17 32.0 2.39 2.64
M 170210P00032500 P 02/10/17 32.5 2.67 3.25
M 170210P00033000 P 02/10/17 33.0 2.80 3.80
M 170210P00033500 P 02/10/17 33.5 3.00 4.30
M 170210P00034000 P 02/10/17 34.0 4.05 4.75
M 170210P00034500 P 02/10/17 34.5 3.70 5.30
M 170210P00035000 P 02/10/17 35.0 5.05 5.70
M 170210P00035500 P 02/10/17 35.5 5.35 6.40
M 170210P00036000 P 02/10/17 36.0 5.00 6.85
M 170210P00036500 P 02/10/17 36.5 6.35 7.40
M 170210P00037000 P 02/10/17 37.0 6.85 8.05
M 170210P00037500 P 02/10/17 37.5 5.85 8.55
M 170210P00038000 P 02/10/17 38.0 6.35 9.05
M 170210P00038500 P 02/10/17 38.5 6.85 9.55
M 170210P00039000 P 02/10/17 39.0 7.50 10.00
M 170210P00039500 P 02/10/17 39.5 7.85 11.45
M 170210P00040000 P 02/10/17 40.0 8.35 11.35
M 170210P00040500 P 02/10/17 40.5 8.85 11.80
M 170210P00041000 P 02/10/17 41.0 9.35 12.60
M 170210P00041500 P 02/10/17 41.5 9.85 12.80
M 170210P00042000 P 02/10/17 42.0 10.35 13.30
M 170210P00042500 P 02/10/17 42.5 10.85 13.80
M 170210P00043000 P 02/10/17 43.0 11.35 14.30
M 170210P00043500 P 02/10/17 43.5 11.85 14.80
M 170210P00044000 P 02/10/17 44.0 14.00 15.05
M 170217C00017000 C 02/17/17 17.0 11.85 13.05
M 170217C00018000 C 02/17/17 18.0 10.75 12.15
M 170217C00019000 C 02/17/17 19.0 10.05 11.10
M 170217C00020000 C 02/17/17 20.0 9.05 10.10
M 170217C00021000 C 02/17/17 21.0 8.15 8.95
M 170217C00022000 C 02/17/17 22.0 7.15 7.90
M 170217C00022500 C 02/17/17 22.5 6.60 7.50
M 170217C00023000 C 02/17/17 23.0 6.30 6.95
M 170217C00023500 C 02/17/17 23.5 5.65 6.45
M 170217C00024000 C 02/17/17 24.0 5.30 6.05
M 170217C00024500 C 02/17/17 24.5 4.75 5.55
M 170217C00025000 C 02/17/17 25.0 4.45 4.90
M 170217C00025500 C 02/17/17 25.5 3.80 4.55
M 170217C00026000 C 02/17/17 26.0 3.50 3.95
M 170217C00026500 C 02/17/17 26.5 3.05 3.55
M 170217C00027000 C 02/17/17 27.0 2.81 2.87
M 170217C00027500 C 02/17/17 27.5 2.31 2.44
M 170217C00028000 C 02/17/17 28.0 1.99 2.03
M 170217C00028500 C 02/17/17 28.5 1.62 1.66
M 170217C00029000 C 02/17/17 29.0 1.29 1.32
M 170217C00029500 C 02/17/17 29.5 1.00 1.03
M 170217C00030000 C 02/17/17 30.0 0.75 0.78
M 170217C00030500 C 02/17/17 30.5 0.55 0.58
M 170217C00031000 C 02/17/17 31.0 0.38 0.42
M 170217C00031500 C 02/17/17 31.5 0.27 0.31
M 170217C00032000 C 02/17/17 32.0 0.18 0.21
M 170217C00032500 C 02/17/17 32.5 0.12 0.16
M 170217C00033000 C 02/17/17 33.0 0.08 0.11
M 170217C00033500 C 02/17/17 33.5 0.06 0.23
M 170217C00034000 C 02/17/17 34.0 0.04 0.06
M 170217C00034500 C 02/17/17 34.5 0.02 0.04
M 170217C00035000 C 02/17/17 35.0 0.02 0.03
M 170217C00035500 C 02/17/17 35.5 0.00 0.04
M 170217C00036000 C 02/17/17 36.0 0.00 0.01
M 170217C00036500 C 02/17/17 36.5 0.00 0.03
M 170217C00037000 C 02/17/17 37.0 0.00 0.02
M 170217C00037500 C 02/17/17 37.5 0.00 0.02
M 170217C00038000 C 02/17/17 38.0 0.00 0.02
M 170217C00038500 C 02/17/17 38.5 0.00 0.02
M 170217C00039000 C 02/17/17 39.0 0.00 0.02
M 170217C00039500 C 02/17/17 39.5 0.00 0.02
M 170217C00040000 C 02/17/17 40.0 0.00 0.02
M 170217C00040500 C 02/17/17 40.5 0.00 0.02
M 170217C00041000 C 02/17/17 41.0 0.00 0.02
M 170217C00041500 C 02/17/17 41.5 0.00 0.02
M 170217C00042000 C 02/17/17 42.0 0.00 0.02
M 170217C00042500 C 02/17/17 42.5 0.00 0.02
M 170217C00043000 C 02/17/17 43.0 0.00 0.02
M 170217C00044000 C 02/17/17 44.0 0.00 0.02
M 170217C00045000 C 02/17/17 45.0 0.00 0.02
M 170217C00046000 C 02/17/17 46.0 0.00 0.02
M 170217C00047000 C 02/17/17 47.0 0.00 0.02
M 170217C00048000 C 02/17/17 48.0 0.00 0.03
M 170217C00049000 C 02/17/17 49.0 0.00 0.02
M 170217C00050000 C 02/17/17 50.0 0.00 0.02
M 170217C00055000 C 02/17/17 55.0 0.00 0.02
M 170217C00060000 C 02/17/17 60.0 0.00 0.02
M 170217P00017000 P 02/17/17 17.0 0.00 0.02
M 170217P00018000 P 02/17/17 18.0 0.00 0.02
M 170217P00019000 P 02/17/17 19.0 0.00 0.02
M 170217P00020000 P 02/17/17 20.0 0.00 0.02
M 170217P00021000 P 02/17/17 21.0 0.00 0.03
M 170217P00022000 P 02/17/17 22.0 0.00 0.02
M 170217P00022500 P 02/17/17 22.5 0.00 0.03
M 170217P00023000 P 02/17/17 23.0 0.00 0.04
M 170217P00023500 P 02/17/17 23.5 0.00 0.44
M 170217P00024000 P 02/17/17 24.0 0.01 0.04
M 170217P00024500 P 02/17/17 24.5 0.02 0.18
M 170217P00025000 P 02/17/17 25.0 0.04 0.05
M 170217P00025500 P 02/17/17 25.5 0.04 0.08
M 170217P00026000 P 02/17/17 26.0 0.08 0.11
M 170217P00026500 P 02/17/17 26.5 0.11 0.15
M 170217P00027000 P 02/17/17 27.0 0.16 0.20
M 170217P00027500 P 02/17/17 27.5 0.24 0.28
M 170217P00028000 P 02/17/17 28.0 0.34 0.38
M 170217P00028500 P 02/17/17 28.5 0.46 0.49
M 170217P00029000 P 02/17/17 29.0 0.63 0.65
M 170217P00029500 P 02/17/17 29.5 0.84 0.87
M 170217P00030000 P 02/17/17 30.0 1.10 1.12
M 170217P00030500 P 02/17/17 30.5 1.39 1.42
M 170217P00031000 P 02/17/17 31.0 1.73 1.76
M 170217P00031500 P 02/17/17 31.5 2.11 2.26
M 170217P00032000 P 02/17/17 32.0 2.52 2.56
M 170217P00032500 P 02/17/17 32.5 2.81 3.20
M 170217P00033000 P 02/17/17 33.0 3.40 3.70
M 170217P00033500 P 02/17/17 33.5 3.70 4.25
M 170217P00034000 P 02/17/17 34.0 4.35 4.55
M 170217P00034500 P 02/17/17 34.5 4.60 5.20
M 170217P00035000 P 02/17/17 35.0 5.25 5.50
M 170217P00035500 P 02/17/17 35.5 5.55 6.30
M 170217P00036000 P 02/17/17 36.0 6.05 6.70
M 170217P00036500 P 02/17/17 36.5 6.45 7.20
M 170217P00037000 P 02/17/17 37.0 7.25 7.50
M 170217P00037500 P 02/17/17 37.5 7.35 8.50
M 170217P00038000 P 02/17/17 38.0 8.05 8.85
M 170217P00038500 P 02/17/17 38.5 8.40 9.45
M 170217P00039000 P 02/17/17 39.0 9.00 9.50
M 170217P00039500 P 02/17/17 39.5 8.70 10.50
M 170217P00040000 P 02/17/17 40.0 10.05 10.80
M 170217P00040500 P 02/17/17 40.5 10.30 11.80
M 170217P00041000 P 02/17/17 41.0 11.25 11.50
M 170217P00041500 P 02/17/17 41.5 10.80 13.30
M 170217P00042000 P 02/17/17 42.0 11.95 13.15
M 170217P00042500 P 02/17/17 42.5 11.80 14.25
M 170217P00043000 P 02/17/17 43.0 13.25 13.50
M 170217P00044000 P 02/17/17 44.0 13.95 15.05
M 170217P00045000 P 02/17/17 45.0 14.90 16.20
M 170217P00046000 P 02/17/17 46.0 15.95 17.10
M 170217P00047000 P 02/17/17 47.0 17.00 18.05
M 170217P00048000 P 02/17/17 48.0 17.95 19.10
M 170217P00049000 P 02/17/17 49.0 18.85 20.25
M 170217P00050000 P 02/17/17 50.0 19.90 20.75
M 170217P00055000 P 02/17/17 55.0 24.65 26.40
M 170217P00060000 P 02/17/17 60.0 29.75 31.25
M 170224C00020000 C 02/24/17 20.0 9.05 10.20
M 170224C00021000 C 02/24/17 21.0 6.55 10.35
M 170224C00022000 C 02/24/17 22.0 6.20 9.75
M 170224C00023000 C 02/24/17 23.0 6.10 8.15
M 170224C00024000 C 02/24/17 24.0 5.05 7.10
M 170224C00025000 C 02/24/17 25.0 4.45 5.80
M 170224C00026000 C 02/24/17 26.0 3.65 4.25
M 170224C00027000 C 02/24/17 27.0 2.72 3.45
M 170224C00027500 C 02/24/17 27.5 2.36 3.00
M 170224C00028000 C 02/24/17 28.0 2.31 2.37
M 170224C00028500 C 02/24/17 28.5 1.98 2.04
M 170224C00029000 C 02/24/17 29.0 1.68 1.72
M 170224C00029500 C 02/24/17 29.5 1.40 1.45
M 170224C00030000 C 02/24/17 30.0 1.16 1.20
M 170224C00030500 C 02/24/17 30.5 0.95 0.98
M 170224C00031000 C 02/24/17 31.0 0.77 0.80
M 170224C00031500 C 02/24/17 31.5 0.61 0.65
M 170224C00032000 C 02/24/17 32.0 0.49 0.52
M 170224C00032500 C 02/24/17 32.5 0.38 0.42
M 170224C00033000 C 02/24/17 33.0 0.30 0.36
M 170224C00033500 C 02/24/17 33.5 0.23 0.30
M 170224C00034000 C 02/24/17 34.0 0.18 0.26
M 170224C00034500 C 02/24/17 34.5 0.08 0.44
M 170224C00035000 C 02/24/17 35.0 0.05 0.26
M 170224C00035500 C 02/24/17 35.5 0.04 0.33
M 170224C00036000 C 02/24/17 36.0 0.04 0.14
M 170224C00036500 C 02/24/17 36.5 0.05 0.17
M 170224C00037000 C 02/24/17 37.0 0.02 0.13
M 170224C00037500 C 02/24/17 37.5 0.01 0.15
M 170224C00038000 C 02/24/17 38.0 0.01 0.09
M 170224C00038500 C 02/24/17 38.5 0.00 0.47
M 170224C00039000 C 02/24/17 39.0 0.00 0.47
M 170224C00039500 C 02/24/17 39.5 0.00 0.47
M 170224C00040000 C 02/24/17 40.0 0.02 0.18
M 170224C00040500 C 02/24/17 40.5 0.00 0.48
M 170224C00041000 C 02/24/17 41.0 0.00 0.48
M 170224C00041500 C 02/24/17 41.5 0.00 0.48
M 170224C00042000 C 02/24/17 42.0 0.00 0.32
M 170224C00042500 C 02/24/17 42.5 0.00 0.49
M 170224C00043000 C 02/24/17 43.0 0.00 0.48
M 170224C00043500 C 02/24/17 43.5 0.00 0.48
M 170224C00044000 C 02/24/17 44.0 0.00 0.10
M 170224P00020000 P 02/24/17 20.0 0.00 0.18
M 170224P00021000 P 02/24/17 21.0 0.00 0.49
M 170224P00022000 P 02/24/17 22.0 0.02 0.13
M 170224P00023000 P 02/24/17 23.0 0.02 0.16
M 170224P00024000 P 02/24/17 24.0 0.02 0.34
M 170224P00025000 P 02/24/17 25.0 0.08 0.42
M 170224P00026000 P 02/24/17 26.0 0.20 0.34
M 170224P00027000 P 02/24/17 27.0 0.42 0.46
M 170224P00027500 P 02/24/17 27.5 0.53 0.57
M 170224P00028000 P 02/24/17 28.0 0.67 0.69
M 170224P00028500 P 02/24/17 28.5 0.83 0.85
M 170224P00029000 P 02/24/17 29.0 1.02 1.04
M 170224P00029500 P 02/24/17 29.5 1.23 1.27
M 170224P00030000 P 02/24/17 30.0 1.49 1.52
M 170224P00030500 P 02/24/17 30.5 1.78 1.81
M 170224P00031000 P 02/24/17 31.0 2.08 2.13
M 170224P00031500 P 02/24/17 31.5 2.42 2.58
M 170224P00032000 P 02/24/17 32.0 2.17 3.20
M 170224P00032500 P 02/24/17 32.5 2.99 3.60
M 170224P00033000 P 02/24/17 33.0 3.35 4.00
M 170224P00033500 P 02/24/17 33.5 2.97 4.50
M 170224P00034000 P 02/24/17 34.0 4.50 4.65
M 170224P00034500 P 02/24/17 34.5 4.75 5.15
M 170224P00035000 P 02/24/17 35.0 5.20 5.85
M 170224P00035500 P 02/24/17 35.5 5.25 6.35
M 170224P00036000 P 02/24/17 36.0 5.00 6.90
M 170224P00036500 P 02/24/17 36.5 6.10 7.40
M 170224P00037000 P 02/24/17 37.0 6.40 7.90
M 170224P00037500 P 02/24/17 37.5 5.90 8.40
M 170224P00038000 P 02/24/17 38.0 6.75 8.85
M 170224P00038500 P 02/24/17 38.5 7.20 9.40
M 170224P00039000 P 02/24/17 39.0 7.80 9.90
M 170224P00039500 P 02/24/17 39.5 7.80 10.70
M 170224P00040000 P 02/24/17 40.0 8.25 11.20
M 170224P00040500 P 02/24/17 40.5 8.75 11.70
M 170224P00041000 P 02/24/17 41.0 9.20 12.25
M 170224P00041500 P 02/24/17 41.5 9.75 12.80
M 170224P00042000 P 02/24/17 42.0 10.75 13.20
M 170224P00042500 P 02/24/17 42.5 10.65 13.75
M 170224P00043000 P 02/24/17 43.0 11.15 14.25
M 170224P00043500 P 02/24/17 43.5 11.50 14.70
M 170224P00044000 P 02/24/17 44.0 13.95 15.15
M 170303C00022500 C 03/03/17 22.5 6.85 7.55
M 170303C00023000 C 03/03/17 23.0 6.25 8.70
M 170303C00023500 C 03/03/17 23.5 5.20 8.30
M 170303C00024000 C 03/03/17 24.0 4.55 7.80
M 170303C00024500 C 03/03/17 24.5 4.90 7.35
M 170303C00025000 C 03/03/17 25.0 4.70 4.95
M 170303C00025500 C 03/03/17 25.5 4.25 4.55
M 170303C00026000 C 03/03/17 26.0 3.85 4.10
M 170303C00026500 C 03/03/17 26.5 3.40 3.70
M 170303C00027000 C 03/03/17 27.0 3.05 3.30
M 170303C00027500 C 03/03/17 27.5 2.68 2.95
M 170303C00028000 C 03/03/17 28.0 2.41 2.46
M 170303C00028500 C 03/03/17 28.5 2.08 2.13
M 170303C00029000 C 03/03/17 29.0 1.78 1.83
M 170303C00029500 C 03/03/17 29.5 1.51 1.56
M 170303C00030000 C 03/03/17 30.0 1.27 1.30
M 170303C00030500 C 03/03/17 30.5 1.05 1.09
M 170303C00031000 C 03/03/17 31.0 0.86 0.89
M 170303C00031500 C 03/03/17 31.5 0.70 0.73
M 170303C00032000 C 03/03/17 32.0 0.54 0.60
M 170303C00032500 C 03/03/17 32.5 0.45 0.50
M 170303C00033000 C 03/03/17 33.0 0.36 0.41
M 170303C00033500 C 03/03/17 33.5 0.29 0.34
M 170303C00034000 C 03/03/17 34.0 0.22 0.28
M 170303C00034500 C 03/03/17 34.5 0.15 0.27
M 170303C00035000 C 03/03/17 35.0 0.12 0.25
M 170303C00035500 C 03/03/17 35.5 0.07 0.21
M 170303C00036000 C 03/03/17 36.0 0.06 0.16
M 170303C00036500 C 03/03/17 36.5 0.02 0.16
M 170303C00037000 C 03/03/17 37.0 0.02 0.13
M 170303C00037500 C 03/03/17 37.5 0.01 0.11
M 170303C00038000 C 03/03/17 38.0 0.02 0.09
M 170303C00038500 C 03/03/17 38.5 0.00 0.09
M 170303C00039000 C 03/03/17 39.0 0.00 0.09
M 170303C00039500 C 03/03/17 39.5 0.00 0.07
M 170303P00022500 P 03/03/17 22.5 0.00 0.12
M 170303P00023000 P 03/03/17 23.0 0.02 0.13
M 170303P00023500 P 03/03/17 23.5 0.08 0.16
M 170303P00024000 P 03/03/17 24.0 0.07 0.19
M 170303P00024500 P 03/03/17 24.5 0.10 0.25
M 170303P00025000 P 03/03/17 25.0 0.17 0.27
M 170303P00025500 P 03/03/17 25.5 0.23 0.30
M 170303P00026000 P 03/03/17 26.0 0.31 0.36
M 170303P00026500 P 03/03/17 26.5 0.39 0.43
M 170303P00027000 P 03/03/17 27.0 0.49 0.54
M 170303P00027500 P 03/03/17 27.5 0.61 0.64
M 170303P00028000 P 03/03/17 28.0 0.75 0.78
M 170303P00028500 P 03/03/17 28.5 0.92 0.94
M 170303P00029000 P 03/03/17 29.0 1.12 1.14
M 170303P00029500 P 03/03/17 29.5 1.35 1.37
M 170303P00030000 P 03/03/17 30.0 1.60 1.63
M 170303P00030500 P 03/03/17 30.5 1.88 1.91
M 170303P00031000 P 03/03/17 31.0 2.19 2.22
M 170303P00031500 P 03/03/17 31.5 2.51 2.68
M 170303P00032000 P 03/03/17 32.0 2.83 3.05
M 170303P00032500 P 03/03/17 32.5 3.25 3.45
M 170303P00033000 P 03/03/17 33.0 3.65 3.85
M 170303P00033500 P 03/03/17 33.5 4.05 4.25
M 170303P00034000 P 03/03/17 34.0 4.50 4.75
M 170303P00034500 P 03/03/17 34.5 4.95 5.20
M 170303P00035000 P 03/03/17 35.0 5.15 5.95
M 170303P00035500 P 03/03/17 35.5 3.95 6.50
M 170303P00036000 P 03/03/17 36.0 4.90 6.85
M 170303P00036500 P 03/03/17 36.5 6.55 7.40
M 170303P00037000 P 03/03/17 37.0 5.35 7.95
M 170303P00037500 P 03/03/17 37.5 7.45 8.35
M 170303P00038000 P 03/03/17 38.0 6.40 9.20
M 170303P00038500 P 03/03/17 38.5 6.85 10.75
M 170303P00039000 P 03/03/17 39.0 7.35 10.80
M 170303P00039500 P 03/03/17 39.5 9.35 10.30
M 170317C00021000 C 03/17/17 21.0 7.05 10.70
M 170317C00022000 C 03/17/17 22.0 5.50 9.75
M 170317C00023000 C 03/17/17 23.0 4.95 8.75
M 170317C00024000 C 03/17/17 24.0 5.65 5.90
M 170317C00025000 C 03/17/17 25.0 4.75 5.00
M 170317C00026000 C 03/17/17 26.0 4.00 4.10
M 170317C00027000 C 03/17/17 27.0 3.20 3.30
M 170317C00028000 C 03/17/17 28.0 2.53 2.57
M 170317C00029000 C 03/17/17 29.0 1.92 1.96
M 170317C00030000 C 03/17/17 30.0 1.39 1.44
M 170317C00031000 C 03/17/17 31.0 0.99 1.02
M 170317C00032000 C 03/17/17 32.0 0.68 0.71
M 170317C00033000 C 03/17/17 33.0 0.45 0.48
M 170317C00034000 C 03/17/17 34.0 0.29 0.33
M 170317C00035000 C 03/17/17 35.0 0.19 0.21
M 170317C00036000 C 03/17/17 36.0 0.12 0.13
M 170317C00037000 C 03/17/17 37.0 0.07 0.09
M 170317C00038000 C 03/17/17 38.0 0.04 0.06
M 170317C00039000 C 03/17/17 39.0 0.03 0.04
M 170317P00021000 P 03/17/17 21.0 0.04 0.05
M 170317P00022000 P 03/17/17 22.0 0.07 0.08
M 170317P00023000 P 03/17/17 23.0 0.12 0.13
M 170317P00024000 P 03/17/17 24.0 0.18 0.21
M 170317P00025000 P 03/17/17 25.0 0.31 0.33
M 170317P00026000 P 03/17/17 26.0 0.48 0.50
M 170317P00027000 P 03/17/17 27.0 0.72 0.75
M 170317P00028000 P 03/17/17 28.0 1.04 1.05
M 170317P00029000 P 03/17/17 29.0 1.46 1.49
M 170317P00030000 P 03/17/17 30.0 1.98 2.01
M 170317P00031000 P 03/17/17 31.0 2.60 2.63
M 170317P00032000 P 03/17/17 32.0 3.30 3.45
M 170317P00033000 P 03/17/17 33.0 4.05 4.15
M 170317P00034000 P 03/17/17 34.0 4.90 5.15
M 170317P00035000 P 03/17/17 35.0 5.80 6.00
M 170317P00036000 P 03/17/17 36.0 4.85 8.20
M 170317P00037000 P 03/17/17 37.0 5.75 9.20
M 170317P00038000 P 03/17/17 38.0 6.75 10.60
M 170317P00039000 P 03/17/17 39.0 9.20 11.65
M 170519C00019000 C 05/19/17 19.0 10.05 11.05
M 170519C00020000 C 05/19/17 20.0 9.15 10.10
M 170519C00021000 C 05/19/17 21.0 8.25 9.15
M 170519C00022000 C 05/19/17 22.0 7.40 8.20
M 170519C00023000 C 05/19/17 23.0 6.80 7.05
M 170519C00024000 C 05/19/17 24.0 5.95 6.25
M 170519C00025000 C 05/19/17 25.0 5.25 5.35
M 170519C00026000 C 05/19/17 26.0 4.50 4.60
M 170519C00027000 C 05/19/17 27.0 3.80 3.90
M 170519C00028000 C 05/19/17 28.0 3.15 3.25
M 170519C00029000 C 05/19/17 29.0 2.65 2.68
M 170519C00030000 C 05/19/17 30.0 2.17 2.20
M 170519C00031000 C 05/19/17 31.0 1.76 1.78
M 170519C00032000 C 05/19/17 32.0 1.39 1.42
M 170519C00033000 C 05/19/17 33.0 1.09 1.12
M 170519C00034000 C 05/19/17 34.0 0.86 0.88
M 170519C00035000 C 05/19/17 35.0 0.65 0.68
M 170519C00036000 C 05/19/17 36.0 0.50 0.53
M 170519C00037000 C 05/19/17 37.0 0.37 0.41
M 170519C00038000 C 05/19/17 38.0 0.28 0.31
M 170519C00039000 C 05/19/17 39.0 0.21 0.23
M 170519C00040000 C 05/19/17 40.0 0.15 0.17
M 170519C00041000 C 05/19/17 41.0 0.11 0.13
M 170519C00042000 C 05/19/17 42.0 0.08 0.09
M 170519C00043000 C 05/19/17 43.0 0.06 0.07
M 170519C00044000 C 05/19/17 44.0 0.04 0.05
M 170519C00045000 C 05/19/17 45.0 0.03 0.04
M 170519C00046000 C 05/19/17 46.0 0.02 0.03
M 170519C00047000 C 05/19/17 47.0 0.00 0.04
M 170519C00048000 C 05/19/17 48.0 0.00 0.03
M 170519C00049000 C 05/19/17 49.0 0.00 0.03
M 170519C00050000 C 05/19/17 50.0 0.00 0.03
M 170519C00055000 C 05/19/17 55.0 0.00 0.03
M 170519P00019000 P 05/19/17 19.0 0.11 0.12
M 170519P00020000 P 05/19/17 20.0 0.15 0.17
M 170519P00021000 P 05/19/17 21.0 0.22 0.24
M 170519P00022000 P 05/19/17 22.0 0.32 0.33
M 170519P00023000 P 05/19/17 23.0 0.45 0.46
M 170519P00024000 P 05/19/17 24.0 0.61 0.63
M 170519P00025000 P 05/19/17 25.0 0.82 0.84
M 170519P00026000 P 05/19/17 26.0 1.09 1.11
M 170519P00027000 P 05/19/17 27.0 1.42 1.44
M 170519P00028000 P 05/19/17 28.0 1.81 1.83
M 170519P00029000 P 05/19/17 29.0 2.26 2.29
M 170519P00030000 P 05/19/17 30.0 2.77 2.81
M 170519P00031000 P 05/19/17 31.0 3.35 3.45
M 170519P00032000 P 05/19/17 32.0 4.00 4.05
M 170519P00033000 P 05/19/17 33.0 4.70 4.80
M 170519P00034000 P 05/19/17 34.0 5.45 5.55
M 170519P00035000 P 05/19/17 35.0 6.20 6.45
M 170519P00036000 P 05/19/17 36.0 7.10 7.25
M 170519P00037000 P 05/19/17 37.0 7.90 8.15
M 170519P00038000 P 05/19/17 38.0 8.90 9.10
M 170519P00039000 P 05/19/17 39.0 9.45 10.35
M 170519P00040000 P 05/19/17 40.0 10.65 10.95
M 170519P00041000 P 05/19/17 41.0 11.30 12.45
M 170519P00042000 P 05/19/17 42.0 12.25 13.60
M 170519P00043000 P 05/19/17 43.0 13.15 14.60
M 170519P00044000 P 05/19/17 44.0 14.10 15.15
M 170519P00045000 P 05/19/17 45.0 15.50 15.85
M 170519P00046000 P 05/19/17 46.0 16.20 17.50
M 170519P00047000 P 05/19/17 47.0 17.20 18.55
M 170519P00048000 P 05/19/17 48.0 18.15 19.50
M 170519P00049000 P 05/19/17 49.0 19.15 20.20
M 170519P00050000 P 05/19/17 50.0 20.05 21.65
M 170519P00055000 P 05/19/17 55.0 25.15 26.00
M 170818C00017000 C 08/18/17 17.0 12.25 13.05
M 170818C00018000 C 08/18/17 18.0 10.90 12.15
M 170818C00019000 C 08/18/17 19.0 10.05 11.35
M 170818C00020000 C 08/18/17 20.0 9.70 10.10
M 170818C00021000 C 08/18/17 21.0 8.50 9.30
M 170818C00022000 C 08/18/17 22.0 7.90 8.25
M 170818C00023000 C 08/18/17 23.0 7.10 7.40
M 170818C00024000 C 08/18/17 24.0 6.30 6.60
M 170818C00025000 C 08/18/17 25.0 5.60 5.85
M 170818C00026000 C 08/18/17 26.0 4.95 5.20
M 170818C00027000 C 08/18/17 27.0 4.30 4.50
M 170818C00028000 C 08/18/17 28.0 3.75 3.90
M 170818C00029000 C 08/18/17 29.0 3.30 3.40
M 170818C00030000 C 08/18/17 30.0 2.80 2.89
M 170818C00031000 C 08/18/17 31.0 2.44 2.47
M 170818C00032000 C 08/18/17 32.0 2.06 2.10
M 170818C00033000 C 08/18/17 33.0 1.74 1.77
M 170818C00034000 C 08/18/17 34.0 1.42 1.49
M 170818C00035000 C 08/18/17 35.0 1.16 1.24
M 170818C00036000 C 08/18/17 36.0 0.98 1.03
M 170818C00037000 C 08/18/17 37.0 0.78 0.85
M 170818C00038000 C 08/18/17 38.0 0.63 0.70
M 170818C00039000 C 08/18/17 39.0 0.51 0.60
M 170818C00040000 C 08/18/17 40.0 0.42 0.49
M 170818C00041000 C 08/18/17 41.0 0.33 0.41
M 170818C00042000 C 08/18/17 42.0 0.27 0.33
M 170818C00043000 C 08/18/17 43.0 0.21 0.27
M 170818C00044000 C 08/18/17 44.0 0.17 0.22
M 170818C00045000 C 08/18/17 45.0 0.12 0.16
M 170818C00046000 C 08/18/17 46.0 0.09 0.15
M 170818C00047000 C 08/18/17 47.0 0.07 0.12
M 170818C00048000 C 08/18/17 48.0 0.05 0.10
M 170818C00049000 C 08/18/17 49.0 0.05 0.08
M 170818C00050000 C 08/18/17 50.0 0.04 0.07
M 170818C00055000 C 08/18/17 55.0 0.00 0.05
M 170818P00017000 P 08/18/17 17.0 0.20 0.24
M 170818P00018000 P 08/18/17 18.0 0.27 0.32
M 170818P00019000 P 08/18/17 19.0 0.35 0.41
M 170818P00020000 P 08/18/17 20.0 0.46 0.50
M 170818P00021000 P 08/18/17 21.0 0.60 0.66
M 170818P00022000 P 08/18/17 22.0 0.78 0.83
M 170818P00023000 P 08/18/17 23.0 0.97 1.04
M 170818P00024000 P 08/18/17 24.0 1.23 1.28
M 170818P00025000 P 08/18/17 25.0 1.53 1.59
M 170818P00026000 P 08/18/17 26.0 1.84 1.93
M 170818P00027000 P 08/18/17 27.0 2.22 2.32
M 170818P00028000 P 08/18/17 28.0 2.73 2.78
M 170818P00029000 P 08/18/17 29.0 3.20 3.25
M 170818P00030000 P 08/18/17 30.0 3.75 3.80
M 170818P00031000 P 08/18/17 31.0 4.30 4.35
M 170818P00032000 P 08/18/17 32.0 4.95 5.00
M 170818P00033000 P 08/18/17 33.0 5.60 5.70
M 170818P00034000 P 08/18/17 34.0 6.20 6.40
M 170818P00035000 P 08/18/17 35.0 6.95 7.25
M 170818P00036000 P 08/18/17 36.0 7.85 8.05
M 170818P00037000 P 08/18/17 37.0 8.55 8.90
M 170818P00038000 P 08/18/17 38.0 9.45 9.75
M 170818P00039000 P 08/18/17 39.0 10.30 10.60
M 170818P00040000 P 08/18/17 40.0 11.20 11.50
M 170818P00041000 P 08/18/17 41.0 12.20 12.40
M 170818P00042000 P 08/18/17 42.0 12.85 13.65
M 170818P00043000 P 08/18/17 43.0 13.60 14.95
M 170818P00044000 P 08/18/17 44.0 14.60 15.90
M 170818P00045000 P 08/18/17 45.0 15.55 16.75
M 170818P00046000 P 08/18/17 46.0 16.70 18.00
M 170818P00047000 P 08/18/17 47.0 17.40 18.70
M 170818P00048000 P 08/18/17 48.0 18.25 19.80
M 170818P00049000 P 08/18/17 49.0 19.10 20.70
M 170818P00050000 P 08/18/17 50.0 20.25 21.95
M 170818P00055000 P 08/18/17 55.0 25.20 26.90
M 180119C00015000 C 01/19/18 15.0 14.20 15.05
M 180119C00018000 C 01/19/18 18.0 10.30 13.20
M 180119C00020000 C 01/19/18 20.0 9.75 10.40
M 180119C00023000 C 01/19/18 23.0 7.65 7.80
M 180119C00025000 C 01/19/18 25.0 6.35 6.45
M 180119C00027500 C 01/19/18 27.5 4.90 5.00
M 180119C00030000 C 01/19/18 30.0 3.70 3.80
M 180119C00032500 C 01/19/18 32.5 2.74 2.84
M 180119C00035000 C 01/19/18 35.0 2.02 2.12
M 180119C00037500 C 01/19/18 37.5 1.39 1.50
M 180119C00040000 C 01/19/18 40.0 1.02 1.10
M 180119C00042500 C 01/19/18 42.5 0.68 0.75
M 180119C00045000 C 01/19/18 45.0 0.47 0.54
M 180119C00047500 C 01/19/18 47.5 0.33 0.39
M 180119C00050000 C 01/19/18 50.0 0.21 0.25
M 180119C00052500 C 01/19/18 52.5 0.14 0.17
M 180119C00055000 C 01/19/18 55.0 0.09 0.13
M 180119C00057500 C 01/19/18 57.5 0.06 0.09
M 180119C00060000 C 01/19/18 60.0 0.04 0.07
M 180119C00065000 C 01/19/18 65.0 0.00 0.05
M 180119C00070000 C 01/19/18 70.0 0.00 0.28
M 180119C00075000 C 01/19/18 75.0 0.00 0.05
M 180119P00015000 P 01/19/18 15.0 0.42 0.45
M 180119P00018000 P 01/19/18 18.0 0.82 0.85
M 180119P00020000 P 01/19/18 20.0 1.20 1.24
M 180119P00023000 P 01/19/18 23.0 1.97 2.04
M 180119P00025000 P 01/19/18 25.0 2.67 2.75
M 180119P00027500 P 01/19/18 27.5 3.75 3.85
M 180119P00030000 P 01/19/18 30.0 5.05 5.20
M 180119P00032500 P 01/19/18 32.5 6.55 6.75
M 180119P00035000 P 01/19/18 35.0 8.35 8.50
M 180119P00037500 P 01/19/18 37.5 10.15 10.45
M 180119P00040000 P 01/19/18 40.0 12.15 12.65
M 180119P00042500 P 01/19/18 42.5 14.20 15.05
M 180119P00045000 P 01/19/18 45.0 16.40 17.45
M 180119P00047500 P 01/19/18 47.5 18.60 19.80
M 180119P00050000 P 01/19/18 50.0 21.05 22.00
M 180119P00052500 P 01/19/18 52.5 23.15 24.55
M 180119P00055000 P 01/19/18 55.0 25.65 27.10
M 180119P00057500 P 01/19/18 57.5 27.30 29.70
M 180119P00060000 P 01/19/18 60.0 30.60 32.15
M 180119P00065000 P 01/19/18 65.0 35.50 36.90
M 180119P00070000 P 01/19/18 70.0 38.90 42.45
M 180119P00075000 P 01/19/18 75.0 43.55 47.60
M 190118C00018000 C 01/18/19 18.0 11.40 12.60
M 190118C00020000 C 01/18/19 20.0 10.15 10.85
M 190118C00023000 C 01/18/19 23.0 8.25 8.75
M 190118C00025000 C 01/18/19 25.0 7.20 7.60
M 190118C00028000 C 01/18/19 28.0 5.60 6.00
M 190118C00030000 C 01/18/19 30.0 4.80 5.20
M 190118C00033000 C 01/18/19 33.0 3.80 4.10
M 190118C00035000 C 01/18/19 35.0 3.20 3.45
M 190118C00037000 C 01/18/19 37.0 2.61 2.94
M 190118C00040000 C 01/18/19 40.0 2.09 2.28
M 190118C00042000 C 01/18/19 42.0 1.77 1.95
M 190118C00045000 C 01/18/19 45.0 1.34 1.49
M 190118C00047000 C 01/18/19 47.0 1.11 1.26
M 190118C00050000 C 01/18/19 50.0 0.80 1.15
M 190118C00055000 C 01/18/19 55.0 0.41 0.76
M 190118C00060000 C 01/18/19 60.0 0.30 0.54
M 190118P00018000 P 01/18/19 18.0 1.80 2.00
M 190118P00020000 P 01/18/19 20.0 2.51 2.67
M 190118P00023000 P 01/18/19 23.0 3.50 3.75
M 190118P00025000 P 01/18/19 25.0 4.35 4.65
M 190118P00028000 P 01/18/19 28.0 5.80 6.20
M 190118P00030000 P 01/18/19 30.0 6.95 7.45
M 190118P00033000 P 01/18/19 33.0 8.80 9.40
M 190118P00035000 P 01/18/19 35.0 10.05 10.90
M 190118P00037000 P 01/18/19 37.0 11.50 12.20
M 190118P00040000 P 01/18/19 40.0 13.75 14.65
M 190118P00042000 P 01/18/19 42.0 15.25 16.30
M 190118P00045000 P 01/18/19 45.0 17.75 18.80
M 190118P00047000 P 01/18/19 47.0 19.45 20.55
M 190118P00050000 P 01/18/19 50.0 21.55 24.00
M 190118P00055000 P 01/18/19 55.0 25.95 27.75
M 190118P00060000 P 01/18/19 60.0 31.30 32.70

OPRA data is delayed 15 minutes.