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 (2016-07-29)Premium Content

Macys Inc (M)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 160902C00025000 C 09/02/16 25.0 12.05 14.15
M 160902C00026000 C 09/02/16 26.0 10.35 14.90
M 160902C00027000 C 09/02/16 27.0 9.30 13.80
M 160902C00028000 C 09/02/16 28.0 8.30 10.80
M 160902C00028500 C 09/02/16 28.5 7.70 10.30
M 160902C00029000 C 09/02/16 29.0 7.30 9.80
M 160902C00029500 C 09/02/16 29.5 7.25 9.60
M 160902C00030000 C 09/02/16 30.0 6.30 8.80
M 160902C00030500 C 09/02/16 30.5 5.70 8.60
M 160902C00031000 C 09/02/16 31.0 5.30 7.90
M 160902C00031500 C 09/02/16 31.5 6.25 7.20
M 160902C00032000 C 09/02/16 32.0 5.80 6.70
M 160902C00032500 C 09/02/16 32.5 5.50 6.20
M 160902C00033000 C 09/02/16 33.0 5.05 5.70
M 160902C00033500 C 09/02/16 33.5 4.35 5.20
M 160902C00034000 C 09/02/16 34.0 4.20 4.70
M 160902C00034500 C 09/02/16 34.5 3.95 4.20
M 160902C00035000 C 09/02/16 35.0 3.45 3.70
M 160902C00035500 C 09/02/16 35.5 3.00 3.20
M 160902C00036000 C 09/02/16 36.0 2.55 2.65
M 160902C00036500 C 09/02/16 36.5 2.08 2.17
M 160902C00037000 C 09/02/16 37.0 1.64 1.72
M 160902C00037500 C 09/02/16 37.5 1.23 1.29
M 160902C00038000 C 09/02/16 38.0 0.87 0.92
M 160902C00038500 C 09/02/16 38.5 0.58 0.62
M 160902C00039000 C 09/02/16 39.0 0.35 0.38
M 160902C00039500 C 09/02/16 39.5 0.19 0.23
M 160902C00040000 C 09/02/16 40.0 0.10 0.16
M 160902C00040500 C 09/02/16 40.5 0.05 0.13
M 160902C00041000 C 09/02/16 41.0 0.02 0.05
M 160902C00041500 C 09/02/16 41.5 0.00 0.19
M 160902C00042000 C 09/02/16 42.0 0.00 0.20
M 160902C00042500 C 09/02/16 42.5 0.00 0.28
M 160902C00043000 C 09/02/16 43.0 0.00 0.15
M 160902C00043500 C 09/02/16 43.5 0.00 2.96
M 160902C00044000 C 09/02/16 44.0 0.00 0.12
M 160902C00044500 C 09/02/16 44.5 0.00 3.30
M 160902C00045000 C 09/02/16 45.0 0.00 1.54
M 160902C00045500 C 09/02/16 45.5 0.00 3.30
M 160902C00046000 C 09/02/16 46.0 0.00 1.41
M 160902C00046500 C 09/02/16 46.5 0.00 2.11
M 160902C00047000 C 09/02/16 47.0 0.00 2.06
M 160902C00047500 C 09/02/16 47.5 0.00 0.61
M 160902C00048000 C 09/02/16 48.0 0.00 2.02
M 160902C00048500 C 09/02/16 48.5 0.00 2.08
M 160902P00025000 P 09/02/16 25.0 0.00 3.70
M 160902P00026000 P 09/02/16 26.0 0.00 3.75
M 160902P00027000 P 09/02/16 27.0 0.00 3.70
M 160902P00028000 P 09/02/16 28.0 0.00 3.70
M 160902P00028500 P 09/02/16 28.5 0.00 3.95
M 160902P00029000 P 09/02/16 29.0 0.00 2.40
M 160902P00029500 P 09/02/16 29.5 0.00 0.40
M 160902P00030000 P 09/02/16 30.0 0.00 0.03
M 160902P00030500 P 09/02/16 30.5 0.00 3.60
M 160902P00031000 P 09/02/16 31.0 0.00 2.68
M 160902P00031500 P 09/02/16 31.5 0.00 3.35
M 160902P00032000 P 09/02/16 32.0 0.00 0.58
M 160902P00032500 P 09/02/16 32.5 0.00 2.68
M 160902P00033000 P 09/02/16 33.0 0.00 0.11
M 160902P00033500 P 09/02/16 33.5 0.00 2.67
M 160902P00034000 P 09/02/16 34.0 0.00 0.14
M 160902P00034500 P 09/02/16 34.5 0.00 0.05
M 160902P00035000 P 09/02/16 35.0 0.00 0.10
M 160902P00035500 P 09/02/16 35.5 0.00 1.85
M 160902P00036000 P 09/02/16 36.0 0.00 0.29
M 160902P00036500 P 09/02/16 36.5 0.01 0.38
M 160902P00037000 P 09/02/16 37.0 0.10 0.14
M 160902P00037500 P 09/02/16 37.5 0.19 0.22
M 160902P00038000 P 09/02/16 38.0 0.32 0.36
M 160902P00038500 P 09/02/16 38.5 0.52 0.55
M 160902P00039000 P 09/02/16 39.0 0.79 0.84
M 160902P00039500 P 09/02/16 39.5 1.13 1.20
M 160902P00040000 P 09/02/16 40.0 1.51 1.61
M 160902P00040500 P 09/02/16 40.5 1.97 2.06
M 160902P00041000 P 09/02/16 41.0 2.44 2.53
M 160902P00041500 P 09/02/16 41.5 2.91 3.10
M 160902P00042000 P 09/02/16 42.0 3.30 3.60
M 160902P00042500 P 09/02/16 42.5 3.80 4.05
M 160902P00043000 P 09/02/16 43.0 4.25 4.55
M 160902P00043500 P 09/02/16 43.5 4.55 5.10
M 160902P00044000 P 09/02/16 44.0 4.55 5.55
M 160902P00044500 P 09/02/16 44.5 4.75 6.35
M 160902P00045000 P 09/02/16 45.0 5.00 6.85
M 160902P00045500 P 09/02/16 45.5 5.00 7.10
M 160902P00046000 P 09/02/16 46.0 5.10 9.25
M 160902P00046500 P 09/02/16 46.5 5.50 9.80
M 160902P00047000 P 09/02/16 47.0 6.10 10.55
M 160902P00047500 P 09/02/16 47.5 6.50 10.85
M 160902P00048000 P 09/02/16 48.0 7.10 11.50
M 160902P00048500 P 09/02/16 48.5 7.55 11.55
M 160909C00027000 C 09/09/16 27.0 9.75 11.80
M 160909C00027500 C 09/09/16 27.5 8.70 13.25
M 160909C00028500 C 09/09/16 28.5 7.70 10.45
M 160909C00029000 C 09/09/16 29.0 7.30 9.95
M 160909C00029500 C 09/09/16 29.5 6.70 9.45
M 160909C00030000 C 09/09/16 30.0 7.00 9.15
M 160909C00030500 C 09/09/16 30.5 5.70 8.35
M 160909C00031000 C 09/09/16 31.0 6.90 8.00
M 160909C00031500 C 09/09/16 31.5 6.50 7.25
M 160909C00032000 C 09/09/16 32.0 6.45 6.75
M 160909C00032500 C 09/09/16 32.5 5.40 6.25
M 160909C00033000 C 09/09/16 33.0 5.00 5.75
M 160909C00033500 C 09/09/16 33.5 4.45 5.25
M 160909C00034000 C 09/09/16 34.0 4.25 4.75
M 160909C00034500 C 09/09/16 34.5 3.95 4.25
M 160909C00035000 C 09/09/16 35.0 3.50 3.75
M 160909C00035500 C 09/09/16 35.5 3.05 3.30
M 160909C00036000 C 09/09/16 36.0 2.64 2.73
M 160909C00036500 C 09/09/16 36.5 2.20 2.28
M 160909C00037000 C 09/09/16 37.0 1.79 1.85
M 160909C00037500 C 09/09/16 37.5 1.42 1.48
M 160909C00038000 C 09/09/16 38.0 1.08 1.13
M 160909C00038500 C 09/09/16 38.5 0.80 0.84
M 160909C00039000 C 09/09/16 39.0 0.57 0.61
M 160909C00039500 C 09/09/16 39.5 0.38 0.42
M 160909C00040000 C 09/09/16 40.0 0.24 0.29
M 160909C00040500 C 09/09/16 40.5 0.16 0.22
M 160909C00041000 C 09/09/16 41.0 0.09 0.14
M 160909C00041500 C 09/09/16 41.5 0.00 0.10
M 160909C00042000 C 09/09/16 42.0 0.00 0.09
M 160909C00042500 C 09/09/16 42.5 0.00 1.18
M 160909C00043000 C 09/09/16 43.0 0.00 0.10
M 160909C00043500 C 09/09/16 43.5 0.00 1.84
M 160909C00044000 C 09/09/16 44.0 0.00 0.12
M 160909C00044500 C 09/09/16 44.5 0.00 1.16
M 160909C00045000 C 09/09/16 45.0 0.00 1.47
M 160909C00045500 C 09/09/16 45.5 0.00 2.08
M 160909C00046000 C 09/09/16 46.0 0.00 0.50
M 160909C00046500 C 09/09/16 46.5 0.00 2.07
M 160909C00047000 C 09/09/16 47.0 0.00 3.20
M 160909C00047500 C 09/09/16 47.5 0.00 0.61
M 160909C00048000 C 09/09/16 48.0 0.00 2.02
M 160909C00048500 C 09/09/16 48.5 0.00 2.08
M 160909P00027000 P 09/09/16 27.0 0.00 0.05
M 160909P00027500 P 09/09/16 27.5 0.00 3.60
M 160909P00028500 P 09/09/16 28.5 0.00 3.25
M 160909P00029000 P 09/09/16 29.0 0.00 0.38
M 160909P00029500 P 09/09/16 29.5 0.00 2.61
M 160909P00030000 P 09/09/16 30.0 0.00 0.86
M 160909P00030500 P 09/09/16 30.5 0.00 3.25
M 160909P00031000 P 09/09/16 31.0 0.00 2.68
M 160909P00031500 P 09/09/16 31.5 0.00 2.82
M 160909P00032000 P 09/09/16 32.0 0.00 0.13
M 160909P00032500 P 09/09/16 32.5 0.00 3.25
M 160909P00033000 P 09/09/16 33.0 0.00 0.10
M 160909P00033500 P 09/09/16 33.5 0.00 1.26
M 160909P00034000 P 09/09/16 34.0 0.00 0.16
M 160909P00034500 P 09/09/16 34.5 0.00 0.14
M 160909P00035000 P 09/09/16 35.0 0.00 0.26
M 160909P00035500 P 09/09/16 35.5 0.04 0.32
M 160909P00036000 P 09/09/16 36.0 0.01 0.18
M 160909P00036500 P 09/09/16 36.5 0.12 0.41
M 160909P00037000 P 09/09/16 37.0 0.25 0.26
M 160909P00037500 P 09/09/16 37.5 0.37 0.41
M 160909P00038000 P 09/09/16 38.0 0.53 0.57
M 160909P00038500 P 09/09/16 38.5 0.74 0.78
M 160909P00039000 P 09/09/16 39.0 1.00 1.05
M 160909P00039500 P 09/09/16 39.5 1.31 1.37
M 160909P00040000 P 09/09/16 40.0 1.67 1.75
M 160909P00040500 P 09/09/16 40.5 2.06 2.17
M 160909P00041000 P 09/09/16 41.0 2.51 2.61
M 160909P00041500 P 09/09/16 41.5 2.95 3.15
M 160909P00042000 P 09/09/16 42.0 3.35 3.60
M 160909P00042500 P 09/09/16 42.5 3.85 4.10
M 160909P00043000 P 09/09/16 43.0 3.95 4.60
M 160909P00043500 P 09/09/16 43.5 4.35 5.10
M 160909P00044000 P 09/09/16 44.0 4.65 5.60
M 160909P00044500 P 09/09/16 44.5 4.70 6.40
M 160909P00045000 P 09/09/16 45.0 5.10 6.85
M 160909P00045500 P 09/09/16 45.5 4.50 8.85
M 160909P00046000 P 09/09/16 46.0 5.10 9.45
M 160909P00046500 P 09/09/16 46.5 5.50 9.90
M 160909P00047000 P 09/09/16 47.0 6.10 10.35
M 160909P00047500 P 09/09/16 47.5 6.50 10.90
M 160909P00048000 P 09/09/16 48.0 7.10 11.35
M 160909P00048500 P 09/09/16 48.5 7.55 11.50
M 160916C00023000 C 09/16/16 23.0 14.00 16.35
M 160916C00024000 C 09/16/16 24.0 13.00 15.05
M 160916C00025000 C 09/16/16 25.0 12.00 14.70
M 160916C00025500 C 09/16/16 25.5 11.50 13.40
M 160916C00026000 C 09/16/16 26.0 11.05 12.85
M 160916C00026500 C 09/16/16 26.5 10.50 12.35
M 160916C00027000 C 09/16/16 27.0 10.00 11.85
M 160916C00027500 C 09/16/16 27.5 9.50 11.30
M 160916C00028000 C 09/16/16 28.0 9.10 11.05
M 160916C00028500 C 09/16/16 28.5 8.50 10.30
M 160916C00029000 C 09/16/16 29.0 7.90 10.60
M 160916C00029500 C 09/16/16 29.5 7.50 9.30
M 160916C00030000 C 09/16/16 30.0 7.10 9.95
M 160916C00030500 C 09/16/16 30.5 6.50 8.30
M 160916C00031000 C 09/16/16 31.0 6.30 8.90
M 160916C00031500 C 09/16/16 31.5 6.95 7.25
M 160916C00032000 C 09/16/16 32.0 6.45 6.75
M 160916C00032500 C 09/16/16 32.5 5.40 6.25
M 160916C00033000 C 09/16/16 33.0 5.00 5.75
M 160916C00033500 C 09/16/16 33.5 4.75 5.25
M 160916C00034000 C 09/16/16 34.0 4.50 4.75
M 160916C00034500 C 09/16/16 34.5 4.00 4.25
M 160916C00035000 C 09/16/16 35.0 3.55 3.75
M 160916C00035500 C 09/16/16 35.5 3.10 3.30
M 160916C00036000 C 09/16/16 36.0 2.69 2.75
M 160916C00036500 C 09/16/16 36.5 2.26 2.32
M 160916C00037000 C 09/16/16 37.0 1.87 1.92
M 160916C00037500 C 09/16/16 37.5 1.51 1.55
M 160916C00038000 C 09/16/16 38.0 1.19 1.23
M 160916C00038500 C 09/16/16 38.5 0.92 0.95
M 160916C00039000 C 09/16/16 39.0 0.68 0.71
M 160916C00039500 C 09/16/16 39.5 0.50 0.52
M 160916C00040000 C 09/16/16 40.0 0.35 0.38
M 160916C00040500 C 09/16/16 40.5 0.24 0.27
M 160916C00041000 C 09/16/16 41.0 0.18 0.19
M 160916C00041500 C 09/16/16 41.5 0.11 0.14
M 160916C00042000 C 09/16/16 42.0 0.09 0.11
M 160916C00042500 C 09/16/16 42.5 0.05 0.09
M 160916C00043000 C 09/16/16 43.0 0.03 0.06
M 160916C00043500 C 09/16/16 43.5 0.02 0.22
M 160916C00044000 C 09/16/16 44.0 0.02 0.05
M 160916C00044500 C 09/16/16 44.5 0.00 1.63
M 160916C00045000 C 09/16/16 45.0 0.00 0.04
M 160916C00045500 C 09/16/16 45.5 0.00 1.62
M 160916C00046000 C 09/16/16 46.0 0.00 0.38
M 160916C00046500 C 09/16/16 46.5 0.00 3.05
M 160916C00047000 C 09/16/16 47.0 0.00 1.59
M 160916C00047500 C 09/16/16 47.5 0.00 0.80
M 160916C00048000 C 09/16/16 48.0 0.00 1.59
M 160916C00049000 C 09/16/16 49.0 0.00 1.59
M 160916C00050000 C 09/16/16 50.0 0.00 0.20
M 160916C00055000 C 09/16/16 55.0 0.00 1.59
M 160916P00023000 P 09/16/16 23.0 0.00 2.74
M 160916P00024000 P 09/16/16 24.0 0.00 0.17
M 160916P00025000 P 09/16/16 25.0 0.00 0.09
M 160916P00025500 P 09/16/16 25.5 0.00 2.74
M 160916P00026000 P 09/16/16 26.0 0.00 0.37
M 160916P00026500 P 09/16/16 26.5 0.00 2.74
M 160916P00027000 P 09/16/16 27.0 0.00 3.05
M 160916P00027500 P 09/16/16 27.5 0.00 2.74
M 160916P00028000 P 09/16/16 28.0 0.00 0.08
M 160916P00028500 P 09/16/16 28.5 0.00 1.50
M 160916P00029000 P 09/16/16 29.0 0.00 0.58
M 160916P00029500 P 09/16/16 29.5 0.00 2.93
M 160916P00030000 P 09/16/16 30.0 0.00 0.05
M 160916P00030500 P 09/16/16 30.5 0.00 2.85
M 160916P00031000 P 09/16/16 31.0 0.00 1.07
M 160916P00031500 P 09/16/16 31.5 0.00 1.07
M 160916P00032000 P 09/16/16 32.0 0.01 0.10
M 160916P00032500 P 09/16/16 32.5 0.00 1.08
M 160916P00033000 P 09/16/16 33.0 0.04 0.08
M 160916P00033500 P 09/16/16 33.5 0.00 1.68
M 160916P00034000 P 09/16/16 34.0 0.08 0.12
M 160916P00034500 P 09/16/16 34.5 0.01 0.34
M 160916P00035000 P 09/16/16 35.0 0.15 0.17
M 160916P00035500 P 09/16/16 35.5 0.20 0.40
M 160916P00036000 P 09/16/16 36.0 0.27 0.31
M 160916P00036500 P 09/16/16 36.5 0.38 0.41
M 160916P00037000 P 09/16/16 37.0 0.51 0.54
M 160916P00037500 P 09/16/16 37.5 0.67 0.70
M 160916P00038000 P 09/16/16 38.0 0.88 0.91
M 160916P00038500 P 09/16/16 38.5 1.12 1.17
M 160916P00039000 P 09/16/16 39.0 1.41 1.46
M 160916P00039500 P 09/16/16 39.5 1.75 1.81
M 160916P00040000 P 09/16/16 40.0 2.11 2.17
M 160916P00040500 P 09/16/16 40.5 2.51 2.58
M 160916P00041000 P 09/16/16 41.0 2.93 3.05
M 160916P00041500 P 09/16/16 41.5 3.30 3.55
M 160916P00042000 P 09/16/16 42.0 3.75 4.00
M 160916P00042500 P 09/16/16 42.5 4.00 4.50
M 160916P00043000 P 09/16/16 43.0 4.50 4.95
M 160916P00043500 P 09/16/16 43.5 4.25 5.50
M 160916P00044000 P 09/16/16 44.0 4.50 6.35
M 160916P00044500 P 09/16/16 44.5 5.05 6.80
M 160916P00045000 P 09/16/16 45.0 4.70 6.95
M 160916P00045500 P 09/16/16 45.5 6.25 7.45
M 160916P00046000 P 09/16/16 46.0 5.50 9.40
M 160916P00046500 P 09/16/16 46.5 7.30 8.75
M 160916P00047000 P 09/16/16 47.0 6.50 10.20
M 160916P00047500 P 09/16/16 47.5 6.90 10.85
M 160916P00048000 P 09/16/16 48.0 7.50 10.80
M 160916P00049000 P 09/16/16 49.0 8.50 12.40
M 160916P00050000 P 09/16/16 50.0 9.50 12.55
M 160916P00055000 P 09/16/16 55.0 14.50 18.35
M 160923C00025000 C 09/23/16 25.0 12.00 14.05
M 160923C00026000 C 09/23/16 26.0 10.30 12.80
M 160923C00026500 C 09/23/16 26.5 9.70 12.35
M 160923C00027000 C 09/23/16 27.0 9.30 11.90
M 160923C00027500 C 09/23/16 27.5 8.70 11.55
M 160923C00028000 C 09/23/16 28.0 8.30 10.90
M 160923C00028500 C 09/23/16 28.5 7.70 10.35
M 160923C00029000 C 09/23/16 29.0 7.30 9.90
M 160923C00029500 C 09/23/16 29.5 6.85 9.30
M 160923C00030000 C 09/23/16 30.0 6.55 8.90
M 160923C00030500 C 09/23/16 30.5 6.50 8.45
M 160923C00031000 C 09/23/16 31.0 6.20 7.80
M 160923C00031500 C 09/23/16 31.5 6.40 7.25
M 160923C00032000 C 09/23/16 32.0 6.45 6.75
M 160923C00032500 C 09/23/16 32.5 5.70 6.25
M 160923C00033000 C 09/23/16 33.0 4.90 5.75
M 160923C00033500 C 09/23/16 33.5 4.35 5.25
M 160923C00034000 C 09/23/16 34.0 4.05 4.75
M 160923C00034500 C 09/23/16 34.5 4.05 4.30
M 160923C00035000 C 09/23/16 35.0 3.55 3.80
M 160923C00035500 C 09/23/16 35.5 3.10 3.35
M 160923C00036000 C 09/23/16 36.0 2.72 2.87
M 160923C00036500 C 09/23/16 36.5 2.30 2.46
M 160923C00037000 C 09/23/16 37.0 1.96 2.03
M 160923C00037500 C 09/23/16 37.5 1.61 1.67
M 160923C00038000 C 09/23/16 38.0 1.30 1.35
M 160923C00038500 C 09/23/16 38.5 1.03 1.08
M 160923C00039000 C 09/23/16 39.0 0.80 0.84
M 160923C00039500 C 09/23/16 39.5 0.61 0.65
M 160923C00040000 C 09/23/16 40.0 0.44 0.49
M 160923C00040500 C 09/23/16 40.5 0.32 0.37
M 160923C00041000 C 09/23/16 41.0 0.24 0.30
M 160923C00041500 C 09/23/16 41.5 0.17 0.22
M 160923C00042000 C 09/23/16 42.0 0.12 0.17
M 160923C00042500 C 09/23/16 42.5 0.05 0.18
M 160923C00043000 C 09/23/16 43.0 0.02 0.14
M 160923C00043500 C 09/23/16 43.5 0.00 0.12
M 160923C00044000 C 09/23/16 44.0 0.03 0.10
M 160923C00044500 C 09/23/16 44.5 0.00 0.09
M 160923C00045000 C 09/23/16 45.0 0.00 0.08
M 160923C00045500 C 09/23/16 45.5 0.00 0.07
M 160923C00046000 C 09/23/16 46.0 0.00 0.07
M 160923C00046500 C 09/23/16 46.5 0.00 0.06
M 160923C00047000 C 09/23/16 47.0 0.00 0.06
M 160923C00047500 C 09/23/16 47.5 0.00 0.05
M 160923C00048000 C 09/23/16 48.0 0.00 0.05
M 160923C00048500 C 09/23/16 48.5 0.00 0.05
M 160923P00025000 P 09/23/16 25.0 0.00 0.04
M 160923P00026000 P 09/23/16 26.0 0.00 0.04
M 160923P00026500 P 09/23/16 26.5 0.00 0.05
M 160923P00027000 P 09/23/16 27.0 0.00 0.05
M 160923P00027500 P 09/23/16 27.5 0.00 0.06
M 160923P00028000 P 09/23/16 28.0 0.00 0.06
M 160923P00028500 P 09/23/16 28.5 0.00 0.07
M 160923P00029000 P 09/23/16 29.0 0.00 0.07
M 160923P00029500 P 09/23/16 29.5 0.00 0.08
M 160923P00030000 P 09/23/16 30.0 0.00 0.09
M 160923P00030500 P 09/23/16 30.5 0.00 0.10
M 160923P00031000 P 09/23/16 31.0 0.00 0.11
M 160923P00031500 P 09/23/16 31.5 0.00 0.11
M 160923P00032000 P 09/23/16 32.0 0.00 0.13
M 160923P00032500 P 09/23/16 32.5 0.00 0.14
M 160923P00033000 P 09/23/16 33.0 0.02 0.16
M 160923P00033500 P 09/23/16 33.5 0.05 0.18
M 160923P00034000 P 09/23/16 34.0 0.08 0.21
M 160923P00034500 P 09/23/16 34.5 0.12 0.24
M 160923P00035000 P 09/23/16 35.0 0.22 0.28
M 160923P00035500 P 09/23/16 35.5 0.31 0.34
M 160923P00036000 P 09/23/16 36.0 0.39 0.44
M 160923P00036500 P 09/23/16 36.5 0.51 0.56
M 160923P00037000 P 09/23/16 37.0 0.65 0.70
M 160923P00037500 P 09/23/16 37.5 0.83 0.87
M 160923P00038000 P 09/23/16 38.0 1.04 1.08
M 160923P00038500 P 09/23/16 38.5 1.29 1.33
M 160923P00039000 P 09/23/16 39.0 1.56 1.61
M 160923P00039500 P 09/23/16 39.5 1.88 1.94
M 160923P00040000 P 09/23/16 40.0 2.23 2.30
M 160923P00040500 P 09/23/16 40.5 2.61 2.69
M 160923P00041000 P 09/23/16 41.0 3.00 3.15
M 160923P00041500 P 09/23/16 41.5 3.35 3.60
M 160923P00042000 P 09/23/16 42.0 3.80 4.05
M 160923P00042500 P 09/23/16 42.5 4.25 4.50
M 160923P00043000 P 09/23/16 43.0 4.05 5.00
M 160923P00043500 P 09/23/16 43.5 4.20 5.50
M 160923P00044000 P 09/23/16 44.0 4.40 6.45
M 160923P00044500 P 09/23/16 44.5 4.95 6.95
M 160923P00045000 P 09/23/16 45.0 5.45 6.95
M 160923P00045500 P 09/23/16 45.5 4.90 9.00
M 160923P00046000 P 09/23/16 46.0 5.50 9.90
M 160923P00046500 P 09/23/16 46.5 5.90 10.15
M 160923P00047000 P 09/23/16 47.0 6.40 10.70
M 160923P00047500 P 09/23/16 47.5 6.90 9.85
M 160923P00048000 P 09/23/16 48.0 7.35 10.40
M 160923P00048500 P 09/23/16 48.5 7.95 10.80
M 160930C00027000 C 09/30/16 27.0 9.90 12.05
M 160930C00027500 C 09/30/16 27.5 8.85 11.45
M 160930C00028000 C 09/30/16 28.0 8.30 10.95
M 160930C00028500 C 09/30/16 28.5 8.30 10.60
M 160930C00029000 C 09/30/16 29.0 7.90 10.10
M 160930C00029500 C 09/30/16 29.5 7.50 9.60
M 160930C00030000 C 09/30/16 30.0 7.00 8.90
M 160930C00030500 C 09/30/16 30.5 6.00 8.60
M 160930C00031000 C 09/30/16 31.0 5.70 8.10
M 160930C00031500 C 09/30/16 31.5 5.70 8.20
M 160930C00032000 C 09/30/16 32.0 6.45 6.75
M 160930C00032500 C 09/30/16 32.5 5.95 6.25
M 160930C00033000 C 09/30/16 33.0 5.50 5.75
M 160930C00033500 C 09/30/16 33.5 4.45 5.25
M 160930C00034000 C 09/30/16 34.0 3.95 4.80
M 160930C00034500 C 09/30/16 34.5 3.90 4.30
M 160930C00035000 C 09/30/16 35.0 3.60 3.85
M 160930C00035500 C 09/30/16 35.5 3.20 3.45
M 160930C00036000 C 09/30/16 36.0 2.78 2.92
M 160930C00036500 C 09/30/16 36.5 2.42 2.49
M 160930C00037000 C 09/30/16 37.0 2.05 2.12
M 160930C00037500 C 09/30/16 37.5 1.72 1.78
M 160930C00038000 C 09/30/16 38.0 1.42 1.47
M 160930C00038500 C 09/30/16 38.5 1.15 1.20
M 160930C00039000 C 09/30/16 39.0 0.92 0.96
M 160930C00039500 C 09/30/16 39.5 0.73 0.77
M 160930C00040000 C 09/30/16 40.0 0.56 0.60
M 160930C00040500 C 09/30/16 40.5 0.43 0.47
M 160930C00041000 C 09/30/16 41.0 0.32 0.38
M 160930C00041500 C 09/30/16 41.5 0.23 0.31
M 160930C00042000 C 09/30/16 42.0 0.18 0.25
M 160930C00042500 C 09/30/16 42.5 0.13 0.24
M 160930C00043000 C 09/30/16 43.0 0.10 0.17
M 160930C00043500 C 09/30/16 43.5 0.03 0.17
M 160930C00044000 C 09/30/16 44.0 0.01 0.14
M 160930C00044500 C 09/30/16 44.5 0.00 0.12
M 160930C00045000 C 09/30/16 45.0 0.00 0.10
M 160930C00045500 C 09/30/16 45.5 0.00 0.09
M 160930C00046000 C 09/30/16 46.0 0.00 0.08
M 160930C00046500 C 09/30/16 46.5 0.00 0.07
M 160930C00047000 C 09/30/16 47.0 0.00 0.07
M 160930C00047500 C 09/30/16 47.5 0.00 0.06
M 160930C00048000 C 09/30/16 48.0 0.00 0.06
M 160930C00048500 C 09/30/16 48.5 0.00 0.06
M 160930P00027000 P 09/30/16 27.0 0.00 0.07
M 160930P00027500 P 09/30/16 27.5 0.00 0.07
M 160930P00028000 P 09/30/16 28.0 0.00 0.08
M 160930P00028500 P 09/30/16 28.5 0.00 0.08
M 160930P00029000 P 09/30/16 29.0 0.00 0.09
M 160930P00029500 P 09/30/16 29.5 0.00 0.10
M 160930P00030000 P 09/30/16 30.0 0.00 0.11
M 160930P00030500 P 09/30/16 30.5 0.00 0.12
M 160930P00031000 P 09/30/16 31.0 0.00 0.13
M 160930P00031500 P 09/30/16 31.5 0.00 0.15
M 160930P00032000 P 09/30/16 32.0 0.02 0.17
M 160930P00032500 P 09/30/16 32.5 0.04 0.19
M 160930P00033000 P 09/30/16 33.0 0.06 0.22
M 160930P00033500 P 09/30/16 33.5 0.11 0.25
M 160930P00034000 P 09/30/16 34.0 0.15 0.27
M 160930P00034500 P 09/30/16 34.5 0.22 0.31
M 160930P00035000 P 09/30/16 35.0 0.31 0.36
M 160930P00035500 P 09/30/16 35.5 0.43 0.45
M 160930P00036000 P 09/30/16 36.0 0.51 0.55
M 160930P00036500 P 09/30/16 36.5 0.63 0.67
M 160930P00037000 P 09/30/16 37.0 0.79 0.83
M 160930P00037500 P 09/30/16 37.5 0.97 1.01
M 160930P00038000 P 09/30/16 38.0 1.18 1.22
M 160930P00038500 P 09/30/16 38.5 1.42 1.46
M 160930P00039000 P 09/30/16 39.0 1.70 1.74
M 160930P00039500 P 09/30/16 39.5 2.01 2.06
M 160930P00040000 P 09/30/16 40.0 2.36 2.41
M 160930P00040500 P 09/30/16 40.5 2.71 2.78
M 160930P00041000 P 09/30/16 41.0 3.00 3.25
M 160930P00041500 P 09/30/16 41.5 3.45 3.70
M 160930P00042000 P 09/30/16 42.0 3.85 4.10
M 160930P00042500 P 09/30/16 42.5 4.25 4.60
M 160930P00043000 P 09/30/16 43.0 4.75 5.05
M 160930P00043500 P 09/30/16 43.5 2.95 6.05
M 160930P00044000 P 09/30/16 44.0 4.55 6.00
M 160930P00044500 P 09/30/16 44.5 4.90 7.05
M 160930P00045000 P 09/30/16 45.0 4.50 8.55
M 160930P00045500 P 09/30/16 45.5 4.90 9.05
M 160930P00046000 P 09/30/16 46.0 5.50 9.80
M 160930P00046500 P 09/30/16 46.5 5.90 8.85
M 160930P00047000 P 09/30/16 47.0 6.50 10.75
M 160930P00047500 P 09/30/16 47.5 6.90 9.90
M 160930P00048000 P 09/30/16 48.0 7.35 10.40
M 160930P00048500 P 09/30/16 48.5 7.95 10.75
M 161007C00032500 C 10/07/16 32.5 5.95 6.25
M 161007C00033000 C 10/07/16 33.0 4.90 5.80
M 161007C00033500 C 10/07/16 33.5 4.15 5.30
M 161007C00034000 C 10/07/16 34.0 3.80 4.85
M 161007C00034500 C 10/07/16 34.5 4.10 4.35
M 161007C00035000 C 10/07/16 35.0 3.65 3.95
M 161007C00035500 C 10/07/16 35.5 3.25 3.50
M 161007C00036000 C 10/07/16 36.0 2.89 3.10
M 161007C00036500 C 10/07/16 36.5 2.48 2.61
M 161007C00037000 C 10/07/16 37.0 2.14 2.23
M 161007C00037500 C 10/07/16 37.5 1.83 1.89
M 161007C00038000 C 10/07/16 38.0 1.53 1.58
M 161007C00038500 C 10/07/16 38.5 1.27 1.32
M 161007C00039000 C 10/07/16 39.0 1.04 1.09
M 161007C00039500 C 10/07/16 39.5 0.84 0.89
M 161007C00040000 C 10/07/16 40.0 0.67 0.71
M 161007C00040500 C 10/07/16 40.5 0.51 0.57
M 161007C00041000 C 10/07/16 41.0 0.40 0.46
M 161007C00041500 C 10/07/16 41.5 0.31 0.37
M 161007C00042000 C 10/07/16 42.0 0.24 0.31
M 161007C00042500 C 10/07/16 42.5 0.18 0.27
M 161007C00043000 C 10/07/16 43.0 0.14 0.19
M 161007C00043500 C 10/07/16 43.5 0.08 0.22
M 161007C00044000 C 10/07/16 44.0 0.05 0.19
M 161007C00044500 C 10/07/16 44.5 0.02 0.16
M 161007C00045000 C 10/07/16 45.0 0.00 0.14
M 161007C00045500 C 10/07/16 45.5 0.00 0.12
M 161007C00046000 C 10/07/16 46.0 0.00 0.10
M 161007C00046500 C 10/07/16 46.5 0.00 0.09
M 161007C00047000 C 10/07/16 47.0 0.00 0.09
M 161007C00047500 C 10/07/16 47.5 0.00 0.08
M 161007C00048000 C 10/07/16 48.0 0.00 0.07
M 161007C00048500 C 10/07/16 48.5 0.00 0.07
M 161007P00032500 P 10/07/16 32.5 0.09 0.24
M 161007P00033000 P 10/07/16 33.0 0.12 0.27
M 161007P00033500 P 10/07/16 33.5 0.16 0.30
M 161007P00034000 P 10/07/16 34.0 0.22 0.33
M 161007P00034500 P 10/07/16 34.5 0.32 0.37
M 161007P00035000 P 10/07/16 35.0 0.40 0.45
M 161007P00035500 P 10/07/16 35.5 0.50 0.55
M 161007P00036000 P 10/07/16 36.0 0.61 0.66
M 161007P00036500 P 10/07/16 36.5 0.75 0.79
M 161007P00037000 P 10/07/16 37.0 0.91 0.95
M 161007P00037500 P 10/07/16 37.5 1.09 1.14
M 161007P00038000 P 10/07/16 38.0 1.31 1.35
M 161007P00038500 P 10/07/16 38.5 1.55 1.59
M 161007P00039000 P 10/07/16 39.0 1.83 1.87
M 161007P00039500 P 10/07/16 39.5 2.12 2.18
M 161007P00040000 P 10/07/16 40.0 2.45 2.51
M 161007P00040500 P 10/07/16 40.5 2.80 2.88
M 161007P00041000 P 10/07/16 41.0 3.10 3.35
M 161007P00041500 P 10/07/16 41.5 3.50 3.75
M 161007P00042000 P 10/07/16 42.0 3.95 4.20
M 161007P00042500 P 10/07/16 42.5 4.40 4.60
M 161007P00043000 P 10/07/16 43.0 4.80 5.10
M 161007P00043500 P 10/07/16 43.5 4.10 5.55
M 161007P00044000 P 10/07/16 44.0 4.30 6.05
M 161007P00044500 P 10/07/16 44.5 4.90 7.10
M 161007P00045000 P 10/07/16 45.0 4.50 8.50
M 161007P00045500 P 10/07/16 45.5 4.90 9.00
M 161007P00046000 P 10/07/16 46.0 5.50 9.55
M 161007P00046500 P 10/07/16 46.5 5.90 10.05
M 161007P00047000 P 10/07/16 47.0 6.50 10.40
M 161007P00047500 P 10/07/16 47.5 6.90 11.25
M 161007P00048000 P 10/07/16 48.0 7.35 11.50
M 161007P00048500 P 10/07/16 48.5 7.95 12.00
M 161021C00031000 C 10/21/16 31.0 6.00 8.00
M 161021C00032000 C 10/21/16 32.0 5.60 6.85
M 161021C00033000 C 10/21/16 33.0 4.40 5.85
M 161021C00034000 C 10/21/16 34.0 3.80 4.95
M 161021C00035000 C 10/21/16 35.0 3.70 4.50
M 161021C00036000 C 10/21/16 36.0 3.05 3.20
M 161021C00037000 C 10/21/16 37.0 2.36 2.41
M 161021C00038000 C 10/21/16 38.0 1.77 1.80
M 161021C00039000 C 10/21/16 39.0 1.28 1.31
M 161021C00040000 C 10/21/16 40.0 0.89 0.92
M 161021C00041000 C 10/21/16 41.0 0.60 0.63
M 161021C00042000 C 10/21/16 42.0 0.39 0.42
M 161021C00043000 C 10/21/16 43.0 0.24 0.56
M 161021C00044000 C 10/21/16 44.0 0.01 0.46
M 161021C00045000 C 10/21/16 45.0 0.00 1.27
M 161021C00046000 C 10/21/16 46.0 0.00 1.18
M 161021C00047000 C 10/21/16 47.0 0.00 1.13
M 161021C00048000 C 10/21/16 48.0 0.00 1.09
M 161021P00031000 P 10/21/16 31.0 0.00 1.15
M 161021P00032000 P 10/21/16 32.0 0.01 0.56
M 161021P00033000 P 10/21/16 33.0 0.13 0.76
M 161021P00034000 P 10/21/16 34.0 0.41 0.44
M 161021P00035000 P 10/21/16 35.0 0.58 0.62
M 161021P00036000 P 10/21/16 36.0 0.82 0.85
M 161021P00037000 P 10/21/16 37.0 1.13 1.17
M 161021P00038000 P 10/21/16 38.0 1.54 1.58
M 161021P00039000 P 10/21/16 39.0 2.05 2.10
M 161021P00040000 P 10/21/16 40.0 2.66 2.72
M 161021P00041000 P 10/21/16 41.0 3.30 3.55
M 161021P00042000 P 10/21/16 42.0 4.05 4.35
M 161021P00043000 P 10/21/16 43.0 4.90 5.15
M 161021P00044000 P 10/21/16 44.0 4.30 7.10
M 161021P00045000 P 10/21/16 45.0 4.50 8.50
M 161021P00046000 P 10/21/16 46.0 5.50 9.40
M 161021P00047000 P 10/21/16 47.0 6.50 10.40
M 161021P00048000 P 10/21/16 48.0 7.50 11.40
M 161118C00015000 C 11/18/16 15.0 21.70 26.00
M 161118C00016000 C 11/18/16 16.0 21.00 25.00
M 161118C00017000 C 11/18/16 17.0 20.00 24.00
M 161118C00018000 C 11/18/16 18.0 19.00 23.00
M 161118C00019000 C 11/18/16 19.0 18.00 20.10
M 161118C00020000 C 11/18/16 20.0 16.95 21.00
M 161118C00021000 C 11/18/16 21.0 15.75 20.00
M 161118C00022000 C 11/18/16 22.0 15.00 17.10
M 161118C00023000 C 11/18/16 23.0 13.95 16.10
M 161118C00024000 C 11/18/16 24.0 12.95 15.10
M 161118C00025000 C 11/18/16 25.0 12.00 14.10
M 161118C00026000 C 11/18/16 26.0 11.00 13.00
M 161118C00027000 C 11/18/16 27.0 9.85 14.00
M 161118C00028000 C 11/18/16 28.0 9.00 11.25
M 161118C00029000 C 11/18/16 29.0 8.00 10.00
M 161118C00030000 C 11/18/16 30.0 7.00 9.30
M 161118C00031000 C 11/18/16 31.0 6.05 8.00
M 161118C00032000 C 11/18/16 32.0 6.75 7.05
M 161118C00033000 C 11/18/16 33.0 5.90 6.20
M 161118C00034000 C 11/18/16 34.0 5.05 5.35
M 161118C00035000 C 11/18/16 35.0 4.35 4.55
M 161118C00036000 C 11/18/16 36.0 3.65 3.90
M 161118C00037000 C 11/18/16 37.0 3.00 3.25
M 161118C00038000 C 11/18/16 38.0 2.51 2.56
M 161118C00039000 C 11/18/16 39.0 2.02 2.07
M 161118C00040000 C 11/18/16 40.0 1.60 1.64
M 161118C00041000 C 11/18/16 41.0 1.24 1.28
M 161118C00042000 C 11/18/16 42.0 0.93 0.98
M 161118C00043000 C 11/18/16 43.0 0.70 0.74
M 161118C00044000 C 11/18/16 44.0 0.52 0.56
M 161118C00045000 C 11/18/16 45.0 0.38 0.42
M 161118C00046000 C 11/18/16 46.0 0.28 0.34
M 161118C00047000 C 11/18/16 47.0 0.20 0.37
M 161118C00048000 C 11/18/16 48.0 0.13 0.30
M 161118C00049000 C 11/18/16 49.0 0.08 0.24
M 161118C00050000 C 11/18/16 50.0 0.04 0.20
M 161118C00055000 C 11/18/16 55.0 0.00 0.10
M 161118C00060000 C 11/18/16 60.0 0.00 0.07
M 161118C00065000 C 11/18/16 65.0 0.00 0.05
M 161118P00015000 P 11/18/16 15.0 0.00 0.04
M 161118P00016000 P 11/18/16 16.0 0.00 0.04
M 161118P00017000 P 11/18/16 17.0 0.00 0.05
M 161118P00018000 P 11/18/16 18.0 0.00 0.06
M 161118P00019000 P 11/18/16 19.0 0.00 0.07
M 161118P00020000 P 11/18/16 20.0 0.00 0.08
M 161118P00021000 P 11/18/16 21.0 0.00 0.10
M 161118P00022000 P 11/18/16 22.0 0.00 0.11
M 161118P00023000 P 11/18/16 23.0 0.00 0.13
M 161118P00024000 P 11/18/16 24.0 0.01 0.15
M 161118P00025000 P 11/18/16 25.0 0.02 0.18
M 161118P00026000 P 11/18/16 26.0 0.04 0.21
M 161118P00027000 P 11/18/16 27.0 0.07 0.25
M 161118P00028000 P 11/18/16 28.0 0.11 0.29
M 161118P00029000 P 11/18/16 29.0 0.18 0.27
M 161118P00030000 P 11/18/16 30.0 0.24 0.43
M 161118P00031000 P 11/18/16 31.0 0.34 0.50
M 161118P00032000 P 11/18/16 32.0 0.49 0.57
M 161118P00033000 P 11/18/16 33.0 0.69 0.73
M 161118P00034000 P 11/18/16 34.0 0.90 0.94
M 161118P00035000 P 11/18/16 35.0 1.15 1.19
M 161118P00036000 P 11/18/16 36.0 1.46 1.49
M 161118P00037000 P 11/18/16 37.0 1.83 1.87
M 161118P00038000 P 11/18/16 38.0 2.27 2.32
M 161118P00039000 P 11/18/16 39.0 2.78 2.83
M 161118P00040000 P 11/18/16 40.0 3.25 3.45
M 161118P00041000 P 11/18/16 41.0 3.85 4.15
M 161118P00042000 P 11/18/16 42.0 4.60 4.85
M 161118P00043000 P 11/18/16 43.0 5.35 5.60
M 161118P00044000 P 11/18/16 44.0 6.15 6.40
M 161118P00045000 P 11/18/16 45.0 7.05 7.25
M 161118P00046000 P 11/18/16 46.0 7.95 8.20
M 161118P00047000 P 11/18/16 47.0 6.55 9.15
M 161118P00048000 P 11/18/16 48.0 7.55 10.70
M 161118P00049000 P 11/18/16 49.0 8.50 11.50
M 161118P00050000 P 11/18/16 50.0 9.50 13.30
M 161118P00055000 P 11/18/16 55.0 14.35 18.45
M 161118P00060000 P 11/18/16 60.0 19.35 23.15
M 161118P00065000 P 11/18/16 65.0 24.35 28.30
M 170120C00015000 C 01/20/17 15.0 22.00 26.00
M 170120C00016000 C 01/20/17 16.0 21.00 25.00
M 170120C00017000 C 01/20/17 17.0 20.00 24.00
M 170120C00018000 C 01/20/17 18.0 19.00 23.00
M 170120C00019000 C 01/20/17 19.0 18.00 22.00
M 170120C00020000 C 01/20/17 20.0 17.00 21.00
M 170120C00021000 C 01/20/17 21.0 16.00 20.00
M 170120C00022000 C 01/20/17 22.0 15.00 19.00
M 170120C00023000 C 01/20/17 23.0 14.10 16.15
M 170120C00024000 C 01/20/17 24.0 13.05 17.00
M 170120C00025000 C 01/20/17 25.0 12.10 13.90
M 170120C00026000 C 01/20/17 26.0 11.10 13.15
M 170120C00027500 C 01/20/17 27.5 9.50 13.60
M 170120C00029000 C 01/20/17 29.0 8.25 10.15
M 170120C00030000 C 01/20/17 30.0 8.25 9.20
M 170120C00031000 C 01/20/17 31.0 7.85 8.20
M 170120C00032500 C 01/20/17 32.5 6.65 6.95
M 170120C00034000 C 01/20/17 34.0 5.55 5.65
M 170120C00035000 C 01/20/17 35.0 4.85 4.95
M 170120C00036000 C 01/20/17 36.0 4.15 4.30
M 170120C00037500 C 01/20/17 37.5 3.30 3.45
M 170120C00039000 C 01/20/17 39.0 2.58 2.69
M 170120C00040000 C 01/20/17 40.0 2.15 2.25
M 170120C00041000 C 01/20/17 41.0 1.78 1.86
M 170120C00042500 C 01/20/17 42.5 1.31 1.39
M 170120C00044000 C 01/20/17 44.0 0.95 1.06
M 170120C00045000 C 01/20/17 45.0 0.78 0.83
M 170120C00046000 C 01/20/17 46.0 0.62 0.68
M 170120C00047500 C 01/20/17 47.5 0.42 0.51
M 170120C00049000 C 01/20/17 49.0 0.30 0.35
M 170120C00050000 C 01/20/17 50.0 0.23 0.29
M 170120C00052500 C 01/20/17 52.5 0.11 0.18
M 170120C00055000 C 01/20/17 55.0 0.05 0.18
M 170120C00057500 C 01/20/17 57.5 0.05 0.12
M 170120C00060000 C 01/20/17 60.0 0.00 0.12
M 170120C00062500 C 01/20/17 62.5 0.00 0.10
M 170120C00065000 C 01/20/17 65.0 0.00 0.08
M 170120C00067500 C 01/20/17 67.5 0.00 0.05
M 170120C00070000 C 01/20/17 70.0 0.00 0.07
M 170120C00072500 C 01/20/17 72.5 0.00 0.06
M 170120C00075000 C 01/20/17 75.0 0.00 0.06
M 170120C00077500 C 01/20/17 77.5 0.00 0.05
M 170120C00080000 C 01/20/17 80.0 0.00 0.05
M 170120C00085000 C 01/20/17 85.0 0.00 0.05
M 170120C00090000 C 01/20/17 90.0 0.00 0.04
M 170120C00095000 C 01/20/17 95.0 0.00 0.04
M 170120C00100000 C 01/20/17 100.0 0.00 0.04
M 170120C00105000 C 01/20/17 105.0 0.00 0.04
M 170120P00015000 P 01/20/17 15.0 0.00 0.08
M 170120P00016000 P 01/20/17 16.0 0.00 0.09
M 170120P00017000 P 01/20/17 17.0 0.00 0.11
M 170120P00018000 P 01/20/17 18.0 0.00 0.13
M 170120P00019000 P 01/20/17 19.0 0.00 0.15
M 170120P00020000 P 01/20/17 20.0 0.02 0.12
M 170120P00021000 P 01/20/17 21.0 0.03 0.21
M 170120P00022000 P 01/20/17 22.0 0.06 0.24
M 170120P00023000 P 01/20/17 23.0 0.08 0.28
M 170120P00024000 P 01/20/17 24.0 0.12 0.32
M 170120P00025000 P 01/20/17 25.0 0.23 0.37
M 170120P00026000 P 01/20/17 26.0 0.29 0.43
M 170120P00027500 P 01/20/17 27.5 0.41 0.51
M 170120P00029000 P 01/20/17 29.0 0.55 0.64
M 170120P00030000 P 01/20/17 30.0 0.71 0.80
M 170120P00031000 P 01/20/17 31.0 0.87 0.93
M 170120P00032500 P 01/20/17 32.5 1.16 1.26
M 170120P00034000 P 01/20/17 34.0 1.53 1.65
M 170120P00035000 P 01/20/17 35.0 1.84 1.98
M 170120P00036000 P 01/20/17 36.0 2.19 2.30
M 170120P00037500 P 01/20/17 37.5 2.74 2.95
M 170120P00039000 P 01/20/17 39.0 3.60 3.75
M 170120P00040000 P 01/20/17 40.0 4.15 4.30
M 170120P00041000 P 01/20/17 41.0 4.80 4.95
M 170120P00042500 P 01/20/17 42.5 5.85 6.05
M 170120P00044000 P 01/20/17 44.0 7.00 7.10
M 170120P00045000 P 01/20/17 45.0 7.70 8.00
M 170120P00046000 P 01/20/17 46.0 8.55 8.85
M 170120P00047500 P 01/20/17 47.5 9.85 10.20
M 170120P00049000 P 01/20/17 49.0 11.10 11.55
M 170120P00050000 P 01/20/17 50.0 11.45 12.55
M 170120P00052500 P 01/20/17 52.5 14.20 14.95
M 170120P00055000 P 01/20/17 55.0 14.70 18.00
M 170120P00057500 P 01/20/17 57.5 17.25 20.25
M 170120P00060000 P 01/20/17 60.0 19.70 23.60
M 170120P00062500 P 01/20/17 62.5 22.15 26.20
M 170120P00065000 P 01/20/17 65.0 24.70 28.60
M 170120P00067500 P 01/20/17 67.5 27.15 31.10
M 170120P00070000 P 01/20/17 70.0 29.60 33.50
M 170120P00072500 P 01/20/17 72.5 32.15 36.05
M 170120P00075000 P 01/20/17 75.0 34.60 38.55
M 170120P00077500 P 01/20/17 77.5 37.10 41.00
M 170120P00080000 P 01/20/17 80.0 39.55 43.75
M 170120P00085000 P 01/20/17 85.0 44.60 48.80
M 170120P00090000 P 01/20/17 90.0 49.55 53.65
M 170120P00095000 P 01/20/17 95.0 54.55 58.55
M 170120P00100000 P 01/20/17 100.0 59.50 63.55
M 170120P00105000 P 01/20/17 105.0 64.50 68.65
M 170217C00017000 C 02/17/17 17.0 20.00 24.00
M 170217C00018000 C 02/17/17 18.0 19.00 23.00
M 170217C00019000 C 02/17/17 19.0 18.00 22.00
M 170217C00020000 C 02/17/17 20.0 17.00 21.00
M 170217C00021000 C 02/17/17 21.0 16.00 20.00
M 170217C00022000 C 02/17/17 22.0 15.00 19.00
M 170217C00023000 C 02/17/17 23.0 14.00 18.00
M 170217C00024000 C 02/17/17 24.0 13.00 17.00
M 170217C00025000 C 02/17/17 25.0 11.95 15.10
M 170217C00026000 C 02/17/17 26.0 11.00 15.00
M 170217C00027000 C 02/17/17 27.0 10.10 12.15
M 170217C00028000 C 02/17/17 28.0 9.10 11.15
M 170217C00029000 C 02/17/17 29.0 8.25 10.15
M 170217C00030000 C 02/17/17 30.0 8.85 9.15
M 170217C00031000 C 02/17/17 31.0 8.00 8.30
M 170217C00032000 C 02/17/17 32.0 7.20 7.55
M 170217C00033000 C 02/17/17 33.0 6.45 6.80
M 170217C00034000 C 02/17/17 34.0 5.70 6.10
M 170217C00035000 C 02/17/17 35.0 5.00 5.40
M 170217C00036000 C 02/17/17 36.0 4.40 4.80
M 170217C00037000 C 02/17/17 37.0 3.80 4.20
M 170217C00038000 C 02/17/17 38.0 3.30 3.60
M 170217C00039000 C 02/17/17 39.0 2.79 3.05
M 170217C00040000 C 02/17/17 40.0 2.34 2.66
M 170217C00041000 C 02/17/17 41.0 1.92 2.10
M 170217C00042000 C 02/17/17 42.0 1.60 1.75
M 170217C00043000 C 02/17/17 43.0 1.33 1.47
M 170217C00044000 C 02/17/17 44.0 1.11 1.22
M 170217C00045000 C 02/17/17 45.0 0.90 1.00
M 170217C00046000 C 02/17/17 46.0 0.75 0.85
M 170217C00047000 C 02/17/17 47.0 0.61 0.69
M 170217C00048000 C 02/17/17 48.0 0.46 0.67
M 170217C00049000 C 02/17/17 49.0 0.35 0.64
M 170217C00050000 C 02/17/17 50.0 0.31 0.54
M 170217C00055000 C 02/17/17 55.0 0.08 0.26
M 170217C00060000 C 02/17/17 60.0 0.00 0.15
M 170217P00017000 P 02/17/17 17.0 0.00 0.14
M 170217P00018000 P 02/17/17 18.0 0.01 0.16
M 170217P00019000 P 02/17/17 19.0 0.02 0.19
M 170217P00020000 P 02/17/17 20.0 0.05 0.22
M 170217P00021000 P 02/17/17 21.0 0.07 0.26
M 170217P00022000 P 02/17/17 22.0 0.10 0.29
M 170217P00023000 P 02/17/17 23.0 0.14 0.34
M 170217P00024000 P 02/17/17 24.0 0.18 0.39
M 170217P00025000 P 02/17/17 25.0 0.24 0.45
M 170217P00026000 P 02/17/17 26.0 0.31 0.52
M 170217P00027000 P 02/17/17 27.0 0.39 0.55
M 170217P00028000 P 02/17/17 28.0 0.49 0.72
M 170217P00029000 P 02/17/17 29.0 0.61 0.77
M 170217P00030000 P 02/17/17 30.0 0.75 1.00
M 170217P00031000 P 02/17/17 31.0 1.03 1.14
M 170217P00032000 P 02/17/17 32.0 1.24 1.32
M 170217P00033000 P 02/17/17 33.0 1.50 1.62
M 170217P00034000 P 02/17/17 34.0 1.76 1.87
M 170217P00035000 P 02/17/17 35.0 2.09 2.23
M 170217P00036000 P 02/17/17 36.0 2.45 2.58
M 170217P00037000 P 02/17/17 37.0 2.86 3.05
M 170217P00038000 P 02/17/17 38.0 3.35 3.50
M 170217P00039000 P 02/17/17 39.0 3.75 4.05
M 170217P00040000 P 02/17/17 40.0 4.35 4.60
M 170217P00041000 P 02/17/17 41.0 4.95 5.25
M 170217P00042000 P 02/17/17 42.0 5.60 5.90
M 170217P00043000 P 02/17/17 43.0 6.30 6.60
M 170217P00044000 P 02/17/17 44.0 7.05 7.40
M 170217P00045000 P 02/17/17 45.0 7.85 8.20
M 170217P00046000 P 02/17/17 46.0 8.65 9.00
M 170217P00047000 P 02/17/17 47.0 9.50 9.85
M 170217P00048000 P 02/17/17 48.0 10.45 10.80
M 170217P00049000 P 02/17/17 49.0 11.35 11.65
M 170217P00050000 P 02/17/17 50.0 12.20 12.60
M 170217P00055000 P 02/17/17 55.0 14.75 19.00
M 170217P00060000 P 02/17/17 60.0 19.70 23.60
M 180119C00015000 C 01/19/18 15.0 22.00 26.00
M 180119C00018000 C 01/19/18 18.0 19.00 23.00
M 180119C00020000 C 01/19/18 20.0 17.00 21.00
M 180119C00023000 C 01/19/18 23.0 14.00 18.20
M 180119C00025000 C 01/19/18 25.0 11.70 15.10
M 180119C00027500 C 01/19/18 27.5 11.40 13.15
M 180119C00030000 C 01/19/18 30.0 9.30 10.80
M 180119C00032500 C 01/19/18 32.5 7.45 9.65
M 180119C00035000 C 01/19/18 35.0 6.75 8.50
M 180119C00037500 C 01/19/18 37.5 5.00 5.85
M 180119C00040000 C 01/19/18 40.0 4.45 5.20
M 180119C00042500 C 01/19/18 42.5 2.60 4.30
M 180119C00045000 C 01/19/18 45.0 1.82 3.05
M 180119C00047500 C 01/19/18 47.5 2.01 3.00
M 180119C00050000 C 01/19/18 50.0 1.07 2.00
M 180119C00052500 C 01/19/18 52.5 0.47 2.10
M 180119C00055000 C 01/19/18 55.0 0.35 2.00
M 180119C00057500 C 01/19/18 57.5 0.00 1.50
M 180119C00060000 C 01/19/18 60.0 0.00 0.70
M 180119C00065000 C 01/19/18 65.0 0.00 0.99
M 180119C00070000 C 01/19/18 70.0 0.00 0.73
M 180119C00075000 C 01/19/18 75.0 0.00 0.57
M 180119P00015000 P 01/19/18 15.0 0.25 0.55
M 180119P00018000 P 01/19/18 18.0 0.02 0.75
M 180119P00020000 P 01/19/18 20.0 0.65 1.45
M 180119P00023000 P 01/19/18 23.0 0.70 1.75
M 180119P00025000 P 01/19/18 25.0 1.00 2.19
M 180119P00027500 P 01/19/18 27.5 1.33 2.59
M 180119P00030000 P 01/19/18 30.0 2.32 3.00
M 180119P00032500 P 01/19/18 32.5 2.99 4.10
M 180119P00035000 P 01/19/18 35.0 4.50 6.20
M 180119P00037500 P 01/19/18 37.5 5.55 6.45
M 180119P00040000 P 01/19/18 40.0 6.00 8.95
M 180119P00042500 P 01/19/18 42.5 7.60 10.55
M 180119P00045000 P 01/19/18 45.0 9.15 12.25
M 180119P00047500 P 01/19/18 47.5 11.05 14.10
M 180119P00050000 P 01/19/18 50.0 13.05 16.00
M 180119P00052500 P 01/19/18 52.5 15.20 18.00
M 180119P00055000 P 01/19/18 55.0 17.45 20.05
M 180119P00057500 P 01/19/18 57.5 19.80 22.15
M 180119P00060000 P 01/19/18 60.0 22.20 24.35
M 180119P00065000 P 01/19/18 65.0 25.70 29.70
M 180119P00070000 P 01/19/18 70.0 30.50 34.50
M 180119P00075000 P 01/19/18 75.0 35.30 39.40

OPRA data is delayed 15 minutes.