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 (2015-05-01)Premium Content

Macys Inc (M)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 150529C00035000 C 05/29/15 35.0 32.15 33.90
M 150529C00035500 C 05/29/15 35.5 30.75 34.30
M 150529C00036000 C 05/29/15 36.0 30.25 33.80
M 150529C00036500 C 05/29/15 36.5 29.90 33.30
M 150529C00037000 C 05/29/15 37.0 29.40 32.80
M 150529C00037500 C 05/29/15 37.5 28.90 32.30
M 150529C00038000 C 05/29/15 38.0 28.40 31.80
M 150529C00038500 C 05/29/15 38.5 27.90 31.30
M 150529C00039000 C 05/29/15 39.0 27.45 29.55
M 150529C00039500 C 05/29/15 39.5 26.90 30.15
M 150529C00040000 C 05/29/15 40.0 26.40 29.05
M 150529C00040500 C 05/29/15 40.5 26.40 28.05
M 150529C00041000 C 05/29/15 41.0 25.90 27.55
M 150529C00041500 C 05/29/15 41.5 25.40 27.75
M 150529C00042000 C 05/29/15 42.0 24.90 27.25
M 150529C00042500 C 05/29/15 42.5 24.40 26.75
M 150529C00043000 C 05/29/15 43.0 23.90 26.25
M 150529C00043500 C 05/29/15 43.5 23.40 25.75
M 150529C00044000 C 05/29/15 44.0 22.90 25.25
M 150529C00044500 C 05/29/15 44.5 22.40 24.75
M 150529C00045000 C 05/29/15 45.0 21.90 24.25
M 150529C00045500 C 05/29/15 45.5 21.40 23.75
M 150529C00046000 C 05/29/15 46.0 20.90 23.25
M 150529C00046500 C 05/29/15 46.5 20.40 22.75
M 150529C00047000 C 05/29/15 47.0 19.90 22.30
M 150529C00047500 C 05/29/15 47.5 19.55 21.05
M 150529C00048000 C 05/29/15 48.0 19.05 21.15
M 150529C00048500 C 05/29/15 48.5 17.90 20.65
M 150529C00049000 C 05/29/15 49.0 17.65 19.60
M 150529C00049500 C 05/29/15 49.5 17.90 19.10
M 150529C00050000 C 05/29/15 50.0 17.40 18.60
M 150529C00050500 C 05/29/15 50.5 16.90 18.10
M 150529C00051000 C 05/29/15 51.0 16.40 17.60
M 150529C00051500 C 05/29/15 51.5 15.90 17.10
M 150529C00052000 C 05/29/15 52.0 15.40 16.60
M 150529C00052500 C 05/29/15 52.5 14.90 16.10
M 150529C00053000 C 05/29/15 53.0 14.40 15.60
M 150529C00053500 C 05/29/15 53.5 13.90 15.00
M 150529C00054000 C 05/29/15 54.0 13.40 14.45
M 150529C00054500 C 05/29/15 54.5 12.90 14.00
M 150529C00055000 C 05/29/15 55.0 12.40 13.45
M 150529C00055500 C 05/29/15 55.5 12.05 13.00
M 150529C00056000 C 05/29/15 56.0 11.40 12.60
M 150529C00056500 C 05/29/15 56.5 10.90 11.95
M 150529C00057000 C 05/29/15 57.0 10.55 11.55
M 150529C00057500 C 05/29/15 57.5 10.05 10.95
M 150529C00058000 C 05/29/15 58.0 9.70 10.55
M 150529C00058500 C 05/29/15 58.5 9.20 10.05
M 150529C00059000 C 05/29/15 59.0 8.70 9.55
M 150529C00059500 C 05/29/15 59.5 8.20 9.05
M 150529C00060000 C 05/29/15 60.0 7.70 8.55
M 150529C00060500 C 05/29/15 60.5 7.20 8.05
M 150529C00061000 C 05/29/15 61.0 6.70 7.55
M 150529C00061500 C 05/29/15 61.5 6.20 7.00
M 150529C00062000 C 05/29/15 62.0 5.70 6.50
M 150529C00062500 C 05/29/15 62.5 5.20 5.95
M 150529C00063000 C 05/29/15 63.0 4.75 5.45
M 150529C00063500 C 05/29/15 63.5 4.25 4.95
M 150529C00064000 C 05/29/15 64.0 3.75 4.50
M 150529C00064500 C 05/29/15 64.5 3.30 4.00
M 150529C00065000 C 05/29/15 65.0 2.85 3.60
M 150529C00065500 C 05/29/15 65.5 2.40 3.10
M 150529C00066000 C 05/29/15 66.0 1.88 2.58
M 150529C00066500 C 05/29/15 66.5 1.52 2.04
M 150529C00067000 C 05/29/15 67.0 1.18 1.52
M 150529C00067500 C 05/29/15 67.5 0.98 1.28
M 150529C00068000 C 05/29/15 68.0 0.69 0.87
M 150529C00068500 C 05/29/15 68.5 0.46 0.53
M 150529C00069000 C 05/29/15 69.0 0.29 0.35
M 150529C00069500 C 05/29/15 69.5 0.18 0.23
M 150529C00070000 C 05/29/15 70.0 0.11 0.15
M 150529C00070500 C 05/29/15 70.5 0.04 0.18
M 150529C00071000 C 05/29/15 71.0 0.03 0.14
M 150529C00071500 C 05/29/15 71.5 0.01 0.14
M 150529C00072000 C 05/29/15 72.0 0.01 0.14
M 150529C00072500 C 05/29/15 72.5 0.01 0.14
M 150529C00073000 C 05/29/15 73.0 0.01 0.14
M 150529C00073500 C 05/29/15 73.5 0.00 0.15
M 150529C00074000 C 05/29/15 74.0 0.00 0.14
M 150529C00074500 C 05/29/15 74.5 0.00 0.14
M 150529C00075000 C 05/29/15 75.0 0.00 0.15
M 150529C00075500 C 05/29/15 75.5 0.00 0.14
M 150529C00076000 C 05/29/15 76.0 0.00 0.15
M 150529C00076500 C 05/29/15 76.5 0.00 0.15
M 150529C00077000 C 05/29/15 77.0 0.00 0.15
M 150529C00077500 C 05/29/15 77.5 0.00 0.15
M 150529C00078000 C 05/29/15 78.0 0.00 0.14
M 150529C00078500 C 05/29/15 78.5 0.00 0.14
M 150529C00079000 C 05/29/15 79.0 0.00 0.14
M 150529C00079500 C 05/29/15 79.5 0.00 0.15
M 150529C00080000 C 05/29/15 80.0 0.00 0.14
M 150529C00080500 C 05/29/15 80.5 0.00 0.15
M 150529C00081000 C 05/29/15 81.0 0.00 0.15
M 150529C00081500 C 05/29/15 81.5 0.00 0.14
M 150529C00082000 C 05/29/15 82.0 0.00 0.14
M 150529C00082500 C 05/29/15 82.5 0.00 0.14
M 150529C00083000 C 05/29/15 83.0 0.00 0.15
M 150529C00083500 C 05/29/15 83.5 0.00 0.15
M 150529C00084000 C 05/29/15 84.0 0.00 0.14
M 150529C00084500 C 05/29/15 84.5 0.00 0.14
M 150529C00085000 C 05/29/15 85.0 0.00 0.15
M 150529C00085500 C 05/29/15 85.5 0.00 0.14
M 150529C00086000 C 05/29/15 86.0 0.00 0.14
M 150529C00086500 C 05/29/15 86.5 0.00 0.14
M 150529C00087000 C 05/29/15 87.0 0.00 0.15
M 150529C00087500 C 05/29/15 87.5 0.00 0.15
M 150529C00088000 C 05/29/15 88.0 0.00 0.14
M 150529C00088500 C 05/29/15 88.5 0.00 0.14
M 150529C00089000 C 05/29/15 89.0 0.00 0.14
M 150529C00089500 C 05/29/15 89.5 0.00 0.14
M 150529C00090000 C 05/29/15 90.0 0.00 0.14
M 150529C00090500 C 05/29/15 90.5 0.00 0.14
M 150529C00091000 C 05/29/15 91.0 0.00 0.14
M 150529C00091500 C 05/29/15 91.5 0.00 0.14
M 150529C00092000 C 05/29/15 92.0 0.00 0.14
M 150529C00092500 C 05/29/15 92.5 0.00 0.14
M 150529C00093000 C 05/29/15 93.0 0.00 0.14
M 150529C00093500 C 05/29/15 93.5 0.00 0.15
M 150529C00094000 C 05/29/15 94.0 0.00 0.15
M 150529C00094500 C 05/29/15 94.5 0.00 0.14
M 150529C00095000 C 05/29/15 95.0 0.00 0.14
M 150529C00095500 C 05/29/15 95.5 0.00 0.14
M 150529C00096000 C 05/29/15 96.0 0.00 0.14
M 150529C00096500 C 05/29/15 96.5 0.00 0.15
M 150529C00097000 C 05/29/15 97.0 0.00 0.14
M 150529C00097500 C 05/29/15 97.5 0.00 0.15
M 150529C00098000 C 05/29/15 98.0 0.00 0.15
M 150529C00098500 C 05/29/15 98.5 0.00 0.15
M 150529C00099000 C 05/29/15 99.0 0.00 0.16
M 150529C00099500 C 05/29/15 99.5 0.00 0.15
M 150529P00035000 P 05/29/15 35.0 0.00 0.14
M 150529P00035500 P 05/29/15 35.5 0.00 0.13
M 150529P00036000 P 05/29/15 36.0 0.00 0.13
M 150529P00036500 P 05/29/15 36.5 0.00 0.13
M 150529P00037000 P 05/29/15 37.0 0.00 0.14
M 150529P00037500 P 05/29/15 37.5 0.00 0.14
M 150529P00038000 P 05/29/15 38.0 0.00 0.14
M 150529P00038500 P 05/29/15 38.5 0.00 0.13
M 150529P00039000 P 05/29/15 39.0 0.00 0.13
M 150529P00039500 P 05/29/15 39.5 0.00 0.14
M 150529P00040000 P 05/29/15 40.0 0.00 0.13
M 150529P00040500 P 05/29/15 40.5 0.00 0.13
M 150529P00041000 P 05/29/15 41.0 0.00 0.13
M 150529P00041500 P 05/29/15 41.5 0.00 0.14
M 150529P00042000 P 05/29/15 42.0 0.00 0.13
M 150529P00042500 P 05/29/15 42.5 0.00 0.13
M 150529P00043000 P 05/29/15 43.0 0.00 0.13
M 150529P00043500 P 05/29/15 43.5 0.00 0.14
M 150529P00044000 P 05/29/15 44.0 0.00 0.14
M 150529P00044500 P 05/29/15 44.5 0.00 0.13
M 150529P00045000 P 05/29/15 45.0 0.00 0.13
M 150529P00045500 P 05/29/15 45.5 0.00 0.13
M 150529P00046000 P 05/29/15 46.0 0.00 0.13
M 150529P00046500 P 05/29/15 46.5 0.00 0.13
M 150529P00047000 P 05/29/15 47.0 0.00 0.13
M 150529P00047500 P 05/29/15 47.5 0.00 0.14
M 150529P00048000 P 05/29/15 48.0 0.00 0.13
M 150529P00048500 P 05/29/15 48.5 0.00 0.14
M 150529P00049000 P 05/29/15 49.0 0.00 0.13
M 150529P00049500 P 05/29/15 49.5 0.00 0.13
M 150529P00050000 P 05/29/15 50.0 0.00 0.11
M 150529P00050500 P 05/29/15 50.5 0.00 0.11
M 150529P00051000 P 05/29/15 51.0 0.00 0.11
M 150529P00051500 P 05/29/15 51.5 0.00 0.11
M 150529P00052000 P 05/29/15 52.0 0.00 0.11
M 150529P00052500 P 05/29/15 52.5 0.00 0.11
M 150529P00053000 P 05/29/15 53.0 0.00 0.11
M 150529P00053500 P 05/29/15 53.5 0.00 0.12
M 150529P00054000 P 05/29/15 54.0 0.00 0.12
M 150529P00054500 P 05/29/15 54.5 0.00 0.11
M 150529P00055000 P 05/29/15 55.0 0.00 0.11
M 150529P00055500 P 05/29/15 55.5 0.00 0.12
M 150529P00056000 P 05/29/15 56.0 0.00 0.11
M 150529P00056500 P 05/29/15 56.5 0.00 0.11
M 150529P00057000 P 05/29/15 57.0 0.00 0.12
M 150529P00057500 P 05/29/15 57.5 0.00 0.11
M 150529P00058000 P 05/29/15 58.0 0.00 0.12
M 150529P00058500 P 05/29/15 58.5 0.00 0.12
M 150529P00059000 P 05/29/15 59.0 0.00 0.12
M 150529P00059500 P 05/29/15 59.5 0.00 0.11
M 150529P00060000 P 05/29/15 60.0 0.00 0.09
M 150529P00060500 P 05/29/15 60.5 0.00 0.02
M 150529P00061000 P 05/29/15 61.0 0.00 0.13
M 150529P00061500 P 05/29/15 61.5 0.00 0.13
M 150529P00062000 P 05/29/15 62.0 0.00 0.13
M 150529P00062500 P 05/29/15 62.5 0.00 0.13
M 150529P00063000 P 05/29/15 63.0 0.00 0.13
M 150529P00063500 P 05/29/15 63.5 0.01 0.13
M 150529P00064000 P 05/29/15 64.0 0.01 0.13
M 150529P00064500 P 05/29/15 64.5 0.02 0.13
M 150529P00065000 P 05/29/15 65.0 0.03 0.13
M 150529P00065500 P 05/29/15 65.5 0.05 0.13
M 150529P00066000 P 05/29/15 66.0 0.07 0.13
M 150529P00066500 P 05/29/15 66.5 0.14 0.19
M 150529P00067000 P 05/29/15 67.0 0.21 0.28
M 150529P00067500 P 05/29/15 67.5 0.35 0.42
M 150529P00068000 P 05/29/15 68.0 0.54 0.63
M 150529P00068500 P 05/29/15 68.5 0.79 0.90
M 150529P00069000 P 05/29/15 69.0 1.01 1.53
M 150529P00069500 P 05/29/15 69.5 1.48 1.96
M 150529P00070000 P 05/29/15 70.0 1.69 2.41
M 150529P00070500 P 05/29/15 70.5 2.12 2.69
M 150529P00071000 P 05/29/15 71.0 2.59 3.35
M 150529P00071500 P 05/29/15 71.5 3.05 3.80
M 150529P00072000 P 05/29/15 72.0 3.55 4.30
M 150529P00072500 P 05/29/15 72.5 4.00 4.85
M 150529P00073000 P 05/29/15 73.0 4.55 5.30
M 150529P00073500 P 05/29/15 73.5 5.05 5.80
M 150529P00074000 P 05/29/15 74.0 5.55 6.35
M 150529P00074500 P 05/29/15 74.5 6.05 6.85
M 150529P00075000 P 05/29/15 75.0 6.55 7.35
M 150529P00075500 P 05/29/15 75.5 7.00 7.85
M 150529P00076000 P 05/29/15 76.0 7.55 8.35
M 150529P00076500 P 05/29/15 76.5 8.00 8.85
M 150529P00077000 P 05/29/15 77.0 8.50 9.35
M 150529P00077500 P 05/29/15 77.5 9.00 9.85
M 150529P00078000 P 05/29/15 78.0 9.40 10.35
M 150529P00078500 P 05/29/15 78.5 9.80 11.10
M 150529P00079000 P 05/29/15 79.0 10.40 11.05
M 150529P00079500 P 05/29/15 79.5 10.90 11.55
M 150529P00080000 P 05/29/15 80.0 11.40 12.10
M 150529P00080500 P 05/29/15 80.5 11.90 12.60
M 150529P00081000 P 05/29/15 81.0 12.40 13.05
M 150529P00081500 P 05/29/15 81.5 12.90 13.60
M 150529P00082000 P 05/29/15 82.0 13.40 14.10
M 150529P00082500 P 05/29/15 82.5 13.65 14.60
M 150529P00083000 P 05/29/15 83.0 14.40 15.10
M 150529P00083500 P 05/29/15 83.5 14.90 15.60
M 150529P00084000 P 05/29/15 84.0 15.40 16.25
M 150529P00084500 P 05/29/15 84.5 15.90 16.60
M 150529P00085000 P 05/29/15 85.0 16.40 17.10
M 150529P00085500 P 05/29/15 85.5 16.90 17.60
M 150529P00086000 P 05/29/15 86.0 17.40 18.70
M 150529P00086500 P 05/29/15 86.5 17.90 18.80
M 150529P00087000 P 05/29/15 87.0 18.40 19.30
M 150529P00087500 P 05/29/15 87.5 18.65 20.20
M 150529P00088000 P 05/29/15 88.0 19.40 20.25
M 150529P00088500 P 05/29/15 88.5 19.90 21.20
M 150529P00089000 P 05/29/15 89.0 20.20 21.65
M 150529P00089500 P 05/29/15 89.5 20.70 22.35
M 150529P00090000 P 05/29/15 90.0 21.20 22.85
M 150529P00090500 P 05/29/15 90.5 21.70 23.35
M 150529P00091000 P 05/29/15 91.0 22.20 23.85
M 150529P00091500 P 05/29/15 91.5 22.70 24.35
M 150529P00092000 P 05/29/15 92.0 23.20 24.85
M 150529P00092500 P 05/29/15 92.5 23.70 24.80
M 150529P00093000 P 05/29/15 93.0 24.20 25.35
M 150529P00093500 P 05/29/15 93.5 24.70 25.85
M 150529P00094000 P 05/29/15 94.0 25.20 26.35
M 150529P00094500 P 05/29/15 94.5 24.50 28.10
M 150529P00095000 P 05/29/15 95.0 25.25 28.60
M 150529P00095500 P 05/29/15 95.5 25.50 29.10
M 150529P00096000 P 05/29/15 96.0 26.25 29.60
M 150529P00096500 P 05/29/15 96.5 26.75 30.10
M 150529P00097000 P 05/29/15 97.0 27.25 30.60
M 150529P00097500 P 05/29/15 97.5 27.75 31.10
M 150529P00098000 P 05/29/15 98.0 28.00 31.60
M 150529P00098500 P 05/29/15 98.5 28.75 32.10
M 150529P00099000 P 05/29/15 99.0 29.25 32.60
M 150529P00099500 P 05/29/15 99.5 30.60 32.35
M 150605C00041000 C 06/05/15 41.0 25.90 28.00
M 150605C00041500 C 06/05/15 41.5 24.95 27.05
M 150605C00042000 C 06/05/15 42.0 24.95 27.05
M 150605C00042500 C 06/05/15 42.5 24.20 26.00
M 150605C00043000 C 06/05/15 43.0 23.70 25.50
M 150605C00043500 C 06/05/15 43.5 23.45 25.85
M 150605C00044000 C 06/05/15 44.0 22.95 25.35
M 150605C00044500 C 06/05/15 44.5 21.90 25.20
M 150605C00045000 C 06/05/15 45.0 21.40 24.75
M 150605C00045500 C 06/05/15 45.5 20.85 24.10
M 150605C00046000 C 06/05/15 46.0 20.60 22.50
M 150605C00046500 C 06/05/15 46.5 19.90 23.20
M 150605C00047000 C 06/05/15 47.0 19.65 21.50
M 150605C00047500 C 06/05/15 47.5 18.90 22.20
M 150605C00048000 C 06/05/15 48.0 18.70 20.50
M 150605C00048500 C 06/05/15 48.5 18.20 21.00
M 150605C00049000 C 06/05/15 49.0 17.40 20.70
M 150605C00049500 C 06/05/15 49.5 16.90 20.20
M 150605C00050000 C 06/05/15 50.0 16.55 19.70
M 150605C00050500 C 06/05/15 50.5 15.90 19.20
M 150605C00051000 C 06/05/15 51.0 15.70 17.50
M 150605C00051500 C 06/05/15 51.5 15.90 17.05
M 150605C00052000 C 06/05/15 52.0 15.40 16.55
M 150605C00052500 C 06/05/15 52.5 14.90 16.05
M 150605C00053000 C 06/05/15 53.0 14.40 15.55
M 150605C00053500 C 06/05/15 53.5 13.90 15.05
M 150605C00054000 C 06/05/15 54.0 13.40 14.55
M 150605C00054500 C 06/05/15 54.5 12.90 14.10
M 150605C00055000 C 06/05/15 55.0 12.40 13.60
M 150605C00055500 C 06/05/15 55.5 11.90 13.05
M 150605C00058000 C 06/05/15 58.0 9.70 10.45
M 150605C00059000 C 06/05/15 59.0 8.70 9.45
M 150605C00060000 C 06/05/15 60.0 7.70 8.45
M 150605C00060500 C 06/05/15 60.5 7.20 7.95
M 150605C00061000 C 06/05/15 61.0 6.70 7.45
M 150605C00061500 C 06/05/15 61.5 6.25 7.00
M 150605C00062000 C 06/05/15 62.0 5.75 6.50
M 150605C00062500 C 06/05/15 62.5 5.25 6.00
M 150605C00063000 C 06/05/15 63.0 4.80 5.50
M 150605C00063500 C 06/05/15 63.5 4.35 5.00
M 150605C00064000 C 06/05/15 64.0 3.90 4.55
M 150605C00064500 C 06/05/15 64.5 3.70 3.95
M 150605C00065000 C 06/05/15 65.0 3.25 3.50
M 150605C00065500 C 06/05/15 65.5 2.81 2.99
M 150605C00066000 C 06/05/15 66.0 2.39 2.70
M 150605C00066500 C 06/05/15 66.5 2.00 2.27
M 150605C00067000 C 06/05/15 67.0 1.64 1.93
M 150605C00067500 C 06/05/15 67.5 1.31 1.45
M 150605C00068000 C 06/05/15 68.0 1.04 1.13
M 150605C00068500 C 06/05/15 68.5 0.80 0.88
M 150605C00069000 C 06/05/15 69.0 0.60 0.68
M 150605C00069500 C 06/05/15 69.5 0.45 0.51
M 150605C00070000 C 06/05/15 70.0 0.34 0.39
M 150605C00070500 C 06/05/15 70.5 0.25 0.29
M 150605C00071000 C 06/05/15 71.0 0.16 0.25
M 150605C00071500 C 06/05/15 71.5 0.07 0.25
M 150605C00072000 C 06/05/15 72.0 0.06 0.20
M 150605C00072500 C 06/05/15 72.5 0.04 0.16
M 150605C00073000 C 06/05/15 73.0 0.01 0.13
M 150605C00073500 C 06/05/15 73.5 0.02 0.11
M 150605C00074000 C 06/05/15 74.0 0.01 0.09
M 150605C00074500 C 06/05/15 74.5 0.01 0.08
M 150605C00075000 C 06/05/15 75.0 0.00 0.07
M 150605C00076000 C 06/05/15 76.0 0.00 0.05
M 150605C00077000 C 06/05/15 77.0 0.00 0.04
M 150605C00078000 C 06/05/15 78.0 0.00 0.04
M 150605C00080000 C 06/05/15 80.0 0.00 0.03
M 150605P00041000 P 06/05/15 41.0 0.00 0.03
M 150605P00041500 P 06/05/15 41.5 0.00 0.03
M 150605P00042000 P 06/05/15 42.0 0.00 0.03
M 150605P00042500 P 06/05/15 42.5 0.00 0.03
M 150605P00043000 P 06/05/15 43.0 0.00 0.03
M 150605P00043500 P 06/05/15 43.5 0.00 0.03
M 150605P00044000 P 06/05/15 44.0 0.00 0.03
M 150605P00044500 P 06/05/15 44.5 0.00 0.03
M 150605P00045000 P 06/05/15 45.0 0.00 0.03
M 150605P00045500 P 06/05/15 45.5 0.00 0.03
M 150605P00046000 P 06/05/15 46.0 0.00 0.03
M 150605P00046500 P 06/05/15 46.5 0.00 0.03
M 150605P00047000 P 06/05/15 47.0 0.00 0.03
M 150605P00047500 P 06/05/15 47.5 0.00 0.03
M 150605P00048000 P 06/05/15 48.0 0.00 0.03
M 150605P00048500 P 06/05/15 48.5 0.00 0.03
M 150605P00049000 P 06/05/15 49.0 0.00 0.03
M 150605P00049500 P 06/05/15 49.5 0.00 0.03
M 150605P00050000 P 06/05/15 50.0 0.00 0.03
M 150605P00050500 P 06/05/15 50.5 0.00 0.03
M 150605P00051000 P 06/05/15 51.0 0.00 0.03
M 150605P00051500 P 06/05/15 51.5 0.00 0.03
M 150605P00052000 P 06/05/15 52.0 0.00 0.03
M 150605P00052500 P 06/05/15 52.5 0.00 0.03
M 150605P00053000 P 06/05/15 53.0 0.00 0.03
M 150605P00053500 P 06/05/15 53.5 0.00 0.03
M 150605P00054000 P 06/05/15 54.0 0.00 0.03
M 150605P00054500 P 06/05/15 54.5 0.00 0.03
M 150605P00055000 P 06/05/15 55.0 0.00 0.03
M 150605P00055500 P 06/05/15 55.5 0.00 0.03
M 150605P00058000 P 06/05/15 58.0 0.00 0.04
M 150605P00059000 P 06/05/15 59.0 0.00 0.05
M 150605P00060000 P 06/05/15 60.0 0.00 0.06
M 150605P00060500 P 06/05/15 60.5 0.00 0.07
M 150605P00061000 P 06/05/15 61.0 0.00 0.08
M 150605P00061500 P 06/05/15 61.5 0.01 0.09
M 150605P00062000 P 06/05/15 62.0 0.02 0.10
M 150605P00062500 P 06/05/15 62.5 0.02 0.11
M 150605P00063000 P 06/05/15 63.0 0.02 0.13
M 150605P00063500 P 06/05/15 63.5 0.05 0.13
M 150605P00064000 P 06/05/15 64.0 0.06 0.19
M 150605P00064500 P 06/05/15 64.5 0.10 0.18
M 150605P00065000 P 06/05/15 65.0 0.14 0.20
M 150605P00065500 P 06/05/15 65.5 0.21 0.25
M 150605P00066000 P 06/05/15 66.0 0.28 0.33
M 150605P00066500 P 06/05/15 66.5 0.38 0.44
M 150605P00067000 P 06/05/15 67.0 0.51 0.58
M 150605P00067500 P 06/05/15 67.5 0.68 0.76
M 150605P00068000 P 06/05/15 68.0 0.89 0.98
M 150605P00068500 P 06/05/15 68.5 1.15 1.23
M 150605P00069000 P 06/05/15 69.0 1.42 1.55
M 150605P00069500 P 06/05/15 69.5 1.65 1.89
M 150605P00070000 P 06/05/15 70.0 2.04 2.28
M 150605P00070500 P 06/05/15 70.5 2.45 2.70
M 150605P00071000 P 06/05/15 71.0 2.85 3.15
M 150605P00071500 P 06/05/15 71.5 3.35 3.60
M 150605P00072000 P 06/05/15 72.0 3.65 4.15
M 150605P00072500 P 06/05/15 72.5 4.15 4.65
M 150605P00073000 P 06/05/15 73.0 4.60 5.35
M 150605P00073500 P 06/05/15 73.5 5.10 5.80
M 150605P00074000 P 06/05/15 74.0 5.60 6.35
M 150605P00074500 P 06/05/15 74.5 6.10 6.85
M 150605P00075000 P 06/05/15 75.0 6.55 7.35
M 150605P00076000 P 06/05/15 76.0 7.55 8.35
M 150605P00077000 P 06/05/15 77.0 8.50 9.35
M 150605P00078000 P 06/05/15 78.0 9.35 10.75
M 150605P00080000 P 06/05/15 80.0 11.30 12.65
M 150612C00041000 C 06/12/15 41.0 26.10 27.55
M 150612C00041500 C 06/12/15 41.5 25.35 27.25
M 150612C00042000 C 06/12/15 42.0 24.85 26.75
M 150612C00042500 C 06/12/15 42.5 24.35 26.25
M 150612C00043000 C 06/12/15 43.0 23.35 25.75
M 150612C00043500 C 06/12/15 43.5 23.35 25.25
M 150612C00044000 C 06/12/15 44.0 22.40 24.75
M 150612C00044500 C 06/12/15 44.5 21.90 24.25
M 150612C00045000 C 06/12/15 45.0 21.40 23.75
M 150612C00045500 C 06/12/15 45.5 21.35 23.25
M 150612C00046000 C 06/12/15 46.0 20.85 22.75
M 150612C00046500 C 06/12/15 46.5 20.35 22.25
M 150612C00047000 C 06/12/15 47.0 19.65 21.60
M 150612C00047500 C 06/12/15 47.5 19.00 21.10
M 150612C00048000 C 06/12/15 48.0 18.65 20.60
M 150612C00048500 C 06/12/15 48.5 18.50 20.10
M 150612C00049000 C 06/12/15 49.0 18.00 19.60
M 150612C00049500 C 06/12/15 49.5 17.00 19.30
M 150612C00050000 C 06/12/15 50.0 17.00 18.60
M 150612C00050500 C 06/12/15 50.5 16.50 18.10
M 150612C00051000 C 06/12/15 51.0 16.00 17.60
M 150612C00051500 C 06/12/15 51.5 15.50 17.10
M 150612C00052000 C 06/12/15 52.0 14.65 16.60
M 150612C00052500 C 06/12/15 52.5 14.15 16.10
M 150612C00053000 C 06/12/15 53.0 14.40 15.60
M 150612C00053500 C 06/12/15 53.5 13.90 15.10
M 150612C00054000 C 06/12/15 54.0 13.40 14.55
M 150612C00054500 C 06/12/15 54.5 12.90 14.05
M 150612C00055000 C 06/12/15 55.0 12.55 13.50
M 150612C00055500 C 06/12/15 55.5 12.05 13.00
M 150612C00060000 C 06/12/15 60.0 7.75 8.50
M 150612C00062000 C 06/12/15 62.0 5.80 6.50
M 150612C00062500 C 06/12/15 62.5 5.30 6.05
M 150612C00063000 C 06/12/15 63.0 4.85 5.65
M 150612C00063500 C 06/12/15 63.5 4.40 5.05
M 150612C00064000 C 06/12/15 64.0 4.20 4.50
M 150612C00064500 C 06/12/15 64.5 3.75 4.05
M 150612C00065000 C 06/12/15 65.0 3.35 3.55
M 150612C00065500 C 06/12/15 65.5 2.93 3.25
M 150612C00066000 C 06/12/15 66.0 2.54 2.85
M 150612C00066500 C 06/12/15 66.5 2.16 2.42
M 150612C00067000 C 06/12/15 67.0 1.82 2.12
M 150612C00067500 C 06/12/15 67.5 1.51 1.63
M 150612C00068000 C 06/12/15 68.0 1.24 1.31
M 150612C00068500 C 06/12/15 68.5 0.99 1.07
M 150612C00069000 C 06/12/15 69.0 0.79 0.86
M 150612C00069500 C 06/12/15 69.5 0.63 0.70
M 150612C00070000 C 06/12/15 70.0 0.50 0.56
M 150612C00070500 C 06/12/15 70.5 0.38 0.44
M 150612C00071000 C 06/12/15 71.0 0.31 0.35
M 150612C00071500 C 06/12/15 71.5 0.17 0.35
M 150612C00072000 C 06/12/15 72.0 0.13 0.33
M 150612C00072500 C 06/12/15 72.5 0.10 0.27
M 150612C00073000 C 06/12/15 73.0 0.08 0.23
M 150612C00073500 C 06/12/15 73.5 0.06 0.19
M 150612C00074000 C 06/12/15 74.0 0.03 0.15
M 150612C00074500 C 06/12/15 74.5 0.03 0.14
M 150612C00075000 C 06/12/15 75.0 0.02 0.12
M 150612C00080000 C 06/12/15 80.0 0.01 0.04
M 150612P00041000 P 06/12/15 41.0 0.00 0.03
M 150612P00041500 P 06/12/15 41.5 0.00 0.03
M 150612P00042000 P 06/12/15 42.0 0.00 0.03
M 150612P00042500 P 06/12/15 42.5 0.00 0.03
M 150612P00043000 P 06/12/15 43.0 0.00 0.03
M 150612P00043500 P 06/12/15 43.5 0.00 0.03
M 150612P00044000 P 06/12/15 44.0 0.00 0.03
M 150612P00044500 P 06/12/15 44.5 0.00 0.03
M 150612P00045000 P 06/12/15 45.0 0.00 0.03
M 150612P00045500 P 06/12/15 45.5 0.00 0.03
M 150612P00046000 P 06/12/15 46.0 0.00 0.03
M 150612P00046500 P 06/12/15 46.5 0.00 0.03
M 150612P00047000 P 06/12/15 47.0 0.00 0.03
M 150612P00047500 P 06/12/15 47.5 0.00 0.03
M 150612P00048000 P 06/12/15 48.0 0.00 0.03
M 150612P00048500 P 06/12/15 48.5 0.00 0.03
M 150612P00049000 P 06/12/15 49.0 0.00 0.03
M 150612P00049500 P 06/12/15 49.5 0.00 0.03
M 150612P00050000 P 06/12/15 50.0 0.00 0.03
M 150612P00050500 P 06/12/15 50.5 0.00 0.03
M 150612P00051000 P 06/12/15 51.0 0.00 0.03
M 150612P00051500 P 06/12/15 51.5 0.00 0.03
M 150612P00052000 P 06/12/15 52.0 0.00 0.03
M 150612P00052500 P 06/12/15 52.5 0.00 0.03
M 150612P00053000 P 06/12/15 53.0 0.00 0.03
M 150612P00053500 P 06/12/15 53.5 0.00 0.03
M 150612P00054000 P 06/12/15 54.0 0.00 0.04
M 150612P00054500 P 06/12/15 54.5 0.00 0.04
M 150612P00055000 P 06/12/15 55.0 0.00 0.04
M 150612P00055500 P 06/12/15 55.5 0.00 0.04
M 150612P00060000 P 06/12/15 60.0 0.03 0.11
M 150612P00062000 P 06/12/15 62.0 0.07 0.14
M 150612P00062500 P 06/12/15 62.5 0.07 0.21
M 150612P00063000 P 06/12/15 63.0 0.10 0.26
M 150612P00063500 P 06/12/15 63.5 0.15 0.27
M 150612P00064000 P 06/12/15 64.0 0.19 0.26
M 150612P00064500 P 06/12/15 64.5 0.25 0.32
M 150612P00065000 P 06/12/15 65.0 0.32 0.40
M 150612P00065500 P 06/12/15 65.5 0.41 0.50
M 150612P00066000 P 06/12/15 66.0 0.54 0.62
M 150612P00066500 P 06/12/15 66.5 0.68 0.77
M 150612P00067000 P 06/12/15 67.0 0.86 0.95
M 150612P00067500 P 06/12/15 67.5 1.08 1.16
M 150612P00068000 P 06/12/15 68.0 1.32 1.40
M 150612P00068500 P 06/12/15 68.5 1.47 1.76
M 150612P00069000 P 06/12/15 69.0 1.77 2.01
M 150612P00069500 P 06/12/15 69.5 2.14 2.36
M 150612P00070000 P 06/12/15 70.0 2.48 2.74
M 150612P00070500 P 06/12/15 70.5 2.89 3.15
M 150612P00071000 P 06/12/15 71.0 3.35 3.60
M 150612P00071500 P 06/12/15 71.5 3.75 4.05
M 150612P00072000 P 06/12/15 72.0 4.25 4.50
M 150612P00072500 P 06/12/15 72.5 4.55 5.25
M 150612P00073000 P 06/12/15 73.0 5.00 5.75
M 150612P00073500 P 06/12/15 73.5 5.45 6.30
M 150612P00074000 P 06/12/15 74.0 5.95 6.75
M 150612P00074500 P 06/12/15 74.5 6.45 7.30
M 150612P00075000 P 06/12/15 75.0 6.95 7.75
M 150612P00080000 P 06/12/15 80.0 11.80 13.00
M 150619C00035000 C 06/19/15 35.0 32.25 33.65
M 150619C00037500 C 06/19/15 37.5 29.70 31.15
M 150619C00040000 C 06/19/15 40.0 27.20 28.65
M 150619C00041000 C 06/19/15 41.0 25.85 27.75
M 150619C00041500 C 06/19/15 41.5 25.35 27.25
M 150619C00042000 C 06/19/15 42.0 24.85 26.75
M 150619C00042500 C 06/19/15 42.5 24.60 26.15
M 150619C00043000 C 06/19/15 43.0 23.85 26.05
M 150619C00043500 C 06/19/15 43.5 23.35 25.55
M 150619C00044000 C 06/19/15 44.0 22.85 25.05
M 150619C00044500 C 06/19/15 44.5 22.35 24.30
M 150619C00045000 C 06/19/15 45.0 22.10 23.80
M 150619C00045500 C 06/19/15 45.5 21.35 23.55
M 150619C00046000 C 06/19/15 46.0 20.85 23.05
M 150619C00046500 C 06/19/15 46.5 20.35 22.55
M 150619C00047000 C 06/19/15 47.0 19.95 21.60
M 150619C00047500 C 06/19/15 47.5 19.90 21.10
M 150619C00048000 C 06/19/15 48.0 19.15 20.85
M 150619C00048500 C 06/19/15 48.5 18.65 20.90
M 150619C00049000 C 06/19/15 49.0 18.15 19.85
M 150619C00049500 C 06/19/15 49.5 17.65 19.35
M 150619C00050000 C 06/19/15 50.0 17.40 18.60
M 150619C00050500 C 06/19/15 50.5 16.15 18.30
M 150619C00051000 C 06/19/15 51.0 15.65 17.80
M 150619C00051500 C 06/19/15 51.5 15.15 17.30
M 150619C00052000 C 06/19/15 52.0 14.65 16.80
M 150619C00052500 C 06/19/15 52.5 14.15 16.30
M 150619C00053000 C 06/19/15 53.0 13.65 15.80
M 150619C00053500 C 06/19/15 53.5 13.65 15.35
M 150619C00054000 C 06/19/15 54.0 12.65 14.80
M 150619C00054500 C 06/19/15 54.5 12.90 14.00
M 150619C00055000 C 06/19/15 55.0 12.40 13.60
M 150619C00055500 C 06/19/15 55.5 12.15 13.00
M 150619C00057500 C 06/19/15 57.5 10.15 10.95
M 150619C00060000 C 06/19/15 60.0 7.80 8.50
M 150619C00062000 C 06/19/15 62.0 6.15 6.55
M 150619C00062500 C 06/19/15 62.5 5.65 6.05
M 150619C00063000 C 06/19/15 63.0 4.90 5.55
M 150619C00063500 C 06/19/15 63.5 4.75 5.00
M 150619C00064000 C 06/19/15 64.0 4.30 4.55
M 150619C00064500 C 06/19/15 64.5 3.85 4.15
M 150619C00065000 C 06/19/15 65.0 3.45 3.70
M 150619C00065500 C 06/19/15 65.5 3.05 3.35
M 150619C00066000 C 06/19/15 66.0 2.66 2.77
M 150619C00066500 C 06/19/15 66.5 2.32 2.41
M 150619C00067000 C 06/19/15 67.0 2.00 2.08
M 150619C00067500 C 06/19/15 67.5 1.70 1.77
M 150619C00068000 C 06/19/15 68.0 1.44 1.50
M 150619C00068500 C 06/19/15 68.5 1.20 1.26
M 150619C00069000 C 06/19/15 69.0 0.99 1.05
M 150619C00069500 C 06/19/15 69.5 0.82 0.86
M 150619C00070000 C 06/19/15 70.0 0.70 0.71
M 150619C00070500 C 06/19/15 70.5 0.54 0.58
M 150619C00071000 C 06/19/15 71.0 0.44 0.47
M 150619C00071500 C 06/19/15 71.5 0.35 0.39
M 150619C00072000 C 06/19/15 72.0 0.28 0.32
M 150619C00072500 C 06/19/15 72.5 0.23 0.26
M 150619C00073000 C 06/19/15 73.0 0.18 0.21
M 150619C00073500 C 06/19/15 73.5 0.15 0.18
M 150619C00074000 C 06/19/15 74.0 0.12 0.15
M 150619C00074500 C 06/19/15 74.5 0.08 0.14
M 150619C00075000 C 06/19/15 75.0 0.07 0.11
M 150619C00080000 C 06/19/15 80.0 0.01 0.05
M 150619C00085000 C 06/19/15 85.0 0.00 0.04
M 150619C00090000 C 06/19/15 90.0 0.00 0.03
M 150619C00095000 C 06/19/15 95.0 0.00 0.03
M 150619C00100000 C 06/19/15 100.0 0.00 0.03
M 150619P00035000 P 06/19/15 35.0 0.00 0.03
M 150619P00037500 P 06/19/15 37.5 0.00 0.03
M 150619P00040000 P 06/19/15 40.0 0.00 0.03
M 150619P00041000 P 06/19/15 41.0 0.00 0.03
M 150619P00041500 P 06/19/15 41.5 0.00 0.03
M 150619P00042000 P 06/19/15 42.0 0.00 0.03
M 150619P00042500 P 06/19/15 42.5 0.00 0.03
M 150619P00043000 P 06/19/15 43.0 0.00 0.03
M 150619P00043500 P 06/19/15 43.5 0.00 0.03
M 150619P00044000 P 06/19/15 44.0 0.00 0.03
M 150619P00044500 P 06/19/15 44.5 0.00 0.03
M 150619P00045000 P 06/19/15 45.0 0.00 0.03
M 150619P00045500 P 06/19/15 45.5 0.00 0.03
M 150619P00046000 P 06/19/15 46.0 0.00 0.03
M 150619P00046500 P 06/19/15 46.5 0.00 0.03
M 150619P00047000 P 06/19/15 47.0 0.00 0.03
M 150619P00047500 P 06/19/15 47.5 0.00 0.03
M 150619P00048000 P 06/19/15 48.0 0.00 0.03
M 150619P00048500 P 06/19/15 48.5 0.00 0.03
M 150619P00049000 P 06/19/15 49.0 0.00 0.03
M 150619P00049500 P 06/19/15 49.5 0.00 0.03
M 150619P00050000 P 06/19/15 50.0 0.00 0.03
M 150619P00050500 P 06/19/15 50.5 0.00 0.03
M 150619P00051000 P 06/19/15 51.0 0.00 0.03
M 150619P00051500 P 06/19/15 51.5 0.00 0.04
M 150619P00052000 P 06/19/15 52.0 0.00 0.04
M 150619P00052500 P 06/19/15 52.5 0.00 0.04
M 150619P00053000 P 06/19/15 53.0 0.00 0.04
M 150619P00053500 P 06/19/15 53.5 0.01 0.04
M 150619P00054000 P 06/19/15 54.0 0.01 0.04
M 150619P00054500 P 06/19/15 54.5 0.00 0.05
M 150619P00055000 P 06/19/15 55.0 0.00 0.04
M 150619P00055500 P 06/19/15 55.5 0.01 0.06
M 150619P00057500 P 06/19/15 57.5 0.03 0.09
M 150619P00060000 P 06/19/15 60.0 0.08 0.10
M 150619P00062000 P 06/19/15 62.0 0.13 0.18
M 150619P00062500 P 06/19/15 62.5 0.17 0.20
M 150619P00063000 P 06/19/15 63.0 0.21 0.25
M 150619P00063500 P 06/19/15 63.5 0.27 0.31
M 150619P00064000 P 06/19/15 64.0 0.33 0.37
M 150619P00064500 P 06/19/15 64.5 0.40 0.46
M 150619P00065000 P 06/19/15 65.0 0.51 0.55
M 150619P00065500 P 06/19/15 65.5 0.63 0.68
M 150619P00066000 P 06/19/15 66.0 0.77 0.82
M 150619P00066500 P 06/19/15 66.5 0.94 0.98
M 150619P00067000 P 06/19/15 67.0 1.13 1.17
M 150619P00067500 P 06/19/15 67.5 1.34 1.39
M 150619P00068000 P 06/19/15 68.0 1.59 1.64
M 150619P00068500 P 06/19/15 68.5 1.86 1.92
M 150619P00069000 P 06/19/15 69.0 2.16 2.23
M 150619P00069500 P 06/19/15 69.5 2.49 2.56
M 150619P00070000 P 06/19/15 70.0 2.83 2.93
M 150619P00070500 P 06/19/15 70.5 3.20 3.35
M 150619P00071000 P 06/19/15 71.0 3.45 3.75
M 150619P00071500 P 06/19/15 71.5 3.90 4.15
M 150619P00072000 P 06/19/15 72.0 4.30 4.60
M 150619P00072500 P 06/19/15 72.5 4.75 5.05
M 150619P00073000 P 06/19/15 73.0 5.10 5.80
M 150619P00073500 P 06/19/15 73.5 5.55 6.35
M 150619P00074000 P 06/19/15 74.0 6.05 6.80
M 150619P00074500 P 06/19/15 74.5 6.50 7.30
M 150619P00075000 P 06/19/15 75.0 7.00 7.80
M 150619P00080000 P 06/19/15 80.0 11.90 12.75
M 150619P00085000 P 06/19/15 85.0 16.80 18.05
M 150619P00090000 P 06/19/15 90.0 21.55 23.15
M 150619P00095000 P 06/19/15 95.0 26.55 28.15
M 150619P00100000 P 06/19/15 100.0 31.70 33.25
M 150626C00041000 C 06/26/15 41.0 26.10 27.55
M 150626C00041500 C 06/26/15 41.5 24.90 27.25
M 150626C00042000 C 06/26/15 42.0 24.40 26.75
M 150626C00042500 C 06/26/15 42.5 23.90 26.25
M 150626C00043000 C 06/26/15 43.0 23.40 25.75
M 150626C00043500 C 06/26/15 43.5 22.90 25.25
M 150626C00044000 C 06/26/15 44.0 22.40 24.75
M 150626C00044500 C 06/26/15 44.5 21.90 24.25
M 150626C00045000 C 06/26/15 45.0 21.40 23.75
M 150626C00045500 C 06/26/15 45.5 20.90 23.25
M 150626C00046000 C 06/26/15 46.0 20.40 22.75
M 150626C00046500 C 06/26/15 46.5 20.05 22.25
M 150626C00047000 C 06/26/15 47.0 19.55 21.80
M 150626C00047500 C 06/26/15 47.5 19.20 21.30
M 150626C00048000 C 06/26/15 48.0 18.70 20.80
M 150626C00048500 C 06/26/15 48.5 18.20 20.30
M 150626C00049000 C 06/26/15 49.0 17.70 19.80
M 150626C00049500 C 06/26/15 49.5 17.20 19.30
M 150626C00050000 C 06/26/15 50.0 16.70 18.80
M 150626C00050500 C 06/26/15 50.5 16.20 18.30
M 150626C00051000 C 06/26/15 51.0 15.70 17.80
M 150626C00051500 C 06/26/15 51.5 15.20 17.30
M 150626C00052000 C 06/26/15 52.0 15.15 16.80
M 150626C00052500 C 06/26/15 52.5 14.90 16.30
M 150626C00053000 C 06/26/15 53.0 14.40 15.55
M 150626C00053500 C 06/26/15 53.5 13.90 15.05
M 150626C00054000 C 06/26/15 54.0 13.40 14.55
M 150626C00054500 C 06/26/15 54.5 12.90 14.05
M 150626C00055000 C 06/26/15 55.0 12.40 13.55
M 150626C00055500 C 06/26/15 55.5 11.90 13.05
M 150626C00060000 C 06/26/15 60.0 7.75 8.50
M 150626C00062000 C 06/26/15 62.0 5.85 6.55
M 150626C00062500 C 06/26/15 62.5 5.70 6.15
M 150626C00063000 C 06/26/15 63.0 5.25 5.55
M 150626C00063500 C 06/26/15 63.5 4.80 5.10
M 150626C00064000 C 06/26/15 64.0 4.35 4.65
M 150626C00064500 C 06/26/15 64.5 3.95 4.25
M 150626C00065000 C 06/26/15 65.0 3.50 3.85
M 150626C00065500 C 06/26/15 65.5 3.15 3.50
M 150626C00066000 C 06/26/15 66.0 2.78 3.10
M 150626C00066500 C 06/26/15 66.5 2.44 2.71
M 150626C00067000 C 06/26/15 67.0 2.13 2.42
M 150626C00067500 C 06/26/15 67.5 1.81 2.13
M 150626C00068000 C 06/26/15 68.0 1.57 1.68
M 150626C00068500 C 06/26/15 68.5 1.34 1.47
M 150626C00069000 C 06/26/15 69.0 1.11 1.31
M 150626C00069500 C 06/26/15 69.5 0.92 1.11
M 150626C00070000 C 06/26/15 70.0 0.73 0.98
M 150626C00070500 C 06/26/15 70.5 0.63 0.82
M 150626C00071000 C 06/26/15 71.0 0.47 0.70
M 150626C00071500 C 06/26/15 71.5 0.38 0.61
M 150626C00072000 C 06/26/15 72.0 0.32 0.52
M 150626C00072500 C 06/26/15 72.5 0.26 0.45
M 150626C00073000 C 06/26/15 73.0 0.21 0.43
M 150626C00073500 C 06/26/15 73.5 0.17 0.37
M 150626C00074000 C 06/26/15 74.0 0.14 0.32
M 150626C00074500 C 06/26/15 74.5 0.10 0.28
M 150626C00075000 C 06/26/15 75.0 0.08 0.24
M 150626C00080000 C 06/26/15 80.0 0.01 0.08
M 150626P00041000 P 06/26/15 41.0 0.00 0.03
M 150626P00041500 P 06/26/15 41.5 0.00 0.03
M 150626P00042000 P 06/26/15 42.0 0.00 0.03
M 150626P00042500 P 06/26/15 42.5 0.00 0.03
M 150626P00043000 P 06/26/15 43.0 0.00 0.03
M 150626P00043500 P 06/26/15 43.5 0.00 0.03
M 150626P00044000 P 06/26/15 44.0 0.00 0.03
M 150626P00044500 P 06/26/15 44.5 0.00 0.03
M 150626P00045000 P 06/26/15 45.0 0.00 0.03
M 150626P00045500 P 06/26/15 45.5 0.00 0.03
M 150626P00046000 P 06/26/15 46.0 0.00 0.03
M 150626P00046500 P 06/26/15 46.5 0.00 0.03
M 150626P00047000 P 06/26/15 47.0 0.00 0.03
M 150626P00047500 P 06/26/15 47.5 0.00 0.03
M 150626P00048000 P 06/26/15 48.0 0.00 0.03
M 150626P00048500 P 06/26/15 48.5 0.00 0.03
M 150626P00049000 P 06/26/15 49.0 0.00 0.03
M 150626P00049500 P 06/26/15 49.5 0.00 0.04
M 150626P00050000 P 06/26/15 50.0 0.00 0.04
M 150626P00050500 P 06/26/15 50.5 0.00 0.04
M 150626P00051000 P 06/26/15 51.0 0.00 0.04
M 150626P00051500 P 06/26/15 51.5 0.00 0.04
M 150626P00052000 P 06/26/15 52.0 0.00 0.04
M 150626P00052500 P 06/26/15 52.5 0.00 0.05
M 150626P00053000 P 06/26/15 53.0 0.01 0.05
M 150626P00053500 P 06/26/15 53.5 0.01 0.06
M 150626P00054000 P 06/26/15 54.0 0.01 0.06
M 150626P00054500 P 06/26/15 54.5 0.02 0.07
M 150626P00055000 P 06/26/15 55.0 0.02 0.08
M 150626P00055500 P 06/26/15 55.5 0.03 0.09
M 150626P00060000 P 06/26/15 60.0 0.07 0.22
M 150626P00062000 P 06/26/15 62.0 0.19 0.33
M 150626P00062500 P 06/26/15 62.5 0.22 0.42
M 150626P00063000 P 06/26/15 63.0 0.27 0.48
M 150626P00063500 P 06/26/15 63.5 0.35 0.55
M 150626P00064000 P 06/26/15 64.0 0.42 0.63
M 150626P00064500 P 06/26/15 64.5 0.49 0.74
M 150626P00065000 P 06/26/15 65.0 0.64 0.71
M 150626P00065500 P 06/26/15 65.5 0.76 0.84
M 150626P00066000 P 06/26/15 66.0 0.91 0.98
M 150626P00066500 P 06/26/15 66.5 1.08 1.15
M 150626P00067000 P 06/26/15 67.0 1.26 1.35
M 150626P00067500 P 06/26/15 67.5 1.49 1.57
M 150626P00068000 P 06/26/15 68.0 1.74 1.83
M 150626P00068500 P 06/26/15 68.5 2.01 2.10
M 150626P00069000 P 06/26/15 69.0 2.16 2.51
M 150626P00069500 P 06/26/15 69.5 2.47 2.85
M 150626P00070000 P 06/26/15 70.0 2.82 3.15
M 150626P00070500 P 06/26/15 70.5 3.15 3.50
M 150626P00071000 P 06/26/15 71.0 3.55 3.85
M 150626P00071500 P 06/26/15 71.5 3.95 4.30
M 150626P00072000 P 06/26/15 72.0 4.40 4.70
M 150626P00072500 P 06/26/15 72.5 4.85 5.15
M 150626P00073000 P 06/26/15 73.0 5.30 5.60
M 150626P00073500 P 06/26/15 73.5 5.75 6.05
M 150626P00074000 P 06/26/15 74.0 6.10 6.70
M 150626P00074500 P 06/26/15 74.5 6.55 7.35
M 150626P00075000 P 06/26/15 75.0 6.95 7.85
M 150626P00080000 P 06/26/15 80.0 11.90 12.85
M 150702C00060000 C 07/02/15 60.0 7.80 8.60
M 150702C00062000 C 07/02/15 62.0 5.90 6.60
M 150702C00062500 C 07/02/15 62.5 5.75 6.05
M 150702C00063000 C 07/02/15 63.0 5.30 5.60
M 150702C00063500 C 07/02/15 63.5 4.85 5.15
M 150702C00064000 C 07/02/15 64.0 4.40 4.75
M 150702C00064500 C 07/02/15 64.5 4.00 4.35
M 150702C00065000 C 07/02/15 65.0 3.60 3.95
M 150702C00065500 C 07/02/15 65.5 3.20 3.55
M 150702C00066000 C 07/02/15 66.0 2.90 3.20
M 150702C00066500 C 07/02/15 66.5 2.54 2.89
M 150702C00067000 C 07/02/15 67.0 2.22 2.55
M 150702C00067500 C 07/02/15 67.5 1.96 2.19
M 150702C00068000 C 07/02/15 68.0 1.70 1.82
M 150702C00068500 C 07/02/15 68.5 1.48 1.60
M 150702C00069000 C 07/02/15 69.0 1.22 1.45
M 150702C00069500 C 07/02/15 69.5 1.01 1.25
M 150702C00070000 C 07/02/15 70.0 0.93 1.04
M 150702C00070500 C 07/02/15 70.5 0.78 0.92
M 150702C00071000 C 07/02/15 71.0 0.62 0.78
M 150702C00071500 C 07/02/15 71.5 0.51 0.66
M 150702C00072000 C 07/02/15 72.0 0.41 0.56
M 150702C00072500 C 07/02/15 72.5 0.38 0.48
M 150702C00073000 C 07/02/15 73.0 0.26 0.42
M 150702C00073500 C 07/02/15 73.5 0.21 0.38
M 150702C00074000 C 07/02/15 74.0 0.17 0.36
M 150702C00074500 C 07/02/15 74.5 0.14 0.31
M 150702C00075000 C 07/02/15 75.0 0.11 0.26
M 150702C00075500 C 07/02/15 75.5 0.08 0.25
M 150702C00076000 C 07/02/15 76.0 0.07 0.20
M 150702C00076500 C 07/02/15 76.5 0.05 0.19
M 150702P00060000 P 07/02/15 60.0 0.14 0.23
M 150702P00062000 P 07/02/15 62.0 0.25 0.32
M 150702P00062500 P 07/02/15 62.5 0.30 0.37
M 150702P00063000 P 07/02/15 63.0 0.37 0.42
M 150702P00063500 P 07/02/15 63.5 0.44 0.49
M 150702P00064000 P 07/02/15 64.0 0.52 0.58
M 150702P00064500 P 07/02/15 64.5 0.62 0.68
M 150702P00065000 P 07/02/15 65.0 0.73 0.80
M 150702P00065500 P 07/02/15 65.5 0.87 0.94
M 150702P00066000 P 07/02/15 66.0 1.02 1.10
M 150702P00066500 P 07/02/15 66.5 1.20 1.28
M 150702P00067000 P 07/02/15 67.0 1.41 1.48
M 150702P00067500 P 07/02/15 67.5 1.63 1.72
M 150702P00068000 P 07/02/15 68.0 1.87 1.97
M 150702P00068500 P 07/02/15 68.5 2.14 2.25
M 150702P00069000 P 07/02/15 69.0 2.30 2.69
M 150702P00069500 P 07/02/15 69.5 2.60 3.00
M 150702P00070000 P 07/02/15 70.0 2.95 3.30
M 150702P00070500 P 07/02/15 70.5 3.25 3.65
M 150702P00071000 P 07/02/15 71.0 3.65 4.00
M 150702P00071500 P 07/02/15 71.5 4.05 4.35
M 150702P00072000 P 07/02/15 72.0 4.45 4.80
M 150702P00072500 P 07/02/15 72.5 4.90 5.20
M 150702P00073000 P 07/02/15 73.0 5.35 5.65
M 150702P00073500 P 07/02/15 73.5 5.80 6.10
M 150702P00074000 P 07/02/15 74.0 6.25 6.55
M 150702P00074500 P 07/02/15 74.5 6.60 7.20
M 150702P00075000 P 07/02/15 75.0 7.10 7.85
M 150702P00075500 P 07/02/15 75.5 7.55 8.35
M 150702P00076000 P 07/02/15 76.0 8.00 8.80
M 150702P00076500 P 07/02/15 76.5 8.45 9.30
M 150717C00032500 C 07/17/15 32.5 34.70 35.95
M 150717C00035000 C 07/17/15 35.0 32.20 33.65
M 150717C00037500 C 07/17/15 37.5 29.70 31.15
M 150717C00040000 C 07/17/15 40.0 27.20 28.60
M 150717C00042500 C 07/17/15 42.5 24.60 26.15
M 150717C00045000 C 07/17/15 45.0 22.10 23.65
M 150717C00047500 C 07/17/15 47.5 19.90 21.10
M 150717C00050000 C 07/17/15 50.0 17.40 18.60
M 150717C00055000 C 07/17/15 55.0 12.45 13.60
M 150717C00057500 C 07/17/15 57.5 10.05 11.00
M 150717C00060000 C 07/17/15 60.0 7.85 8.55
M 150717C00062500 C 07/17/15 62.5 5.90 6.25
M 150717C00065000 C 07/17/15 65.0 3.85 4.20
M 150717C00067500 C 07/17/15 67.5 2.32 2.40
M 150717C00070000 C 07/17/15 70.0 1.24 1.30
M 150717C00072500 C 07/17/15 72.5 0.60 0.68
M 150717C00075000 C 07/17/15 75.0 0.27 0.32
M 150717C00077500 C 07/17/15 77.5 0.12 0.16
M 150717C00080000 C 07/17/15 80.0 0.04 0.13
M 150717C00085000 C 07/17/15 85.0 0.00 0.07
M 150717C00090000 C 07/17/15 90.0 0.00 0.04
M 150717C00095000 C 07/17/15 95.0 0.00 0.04
M 150717P00032500 P 07/17/15 32.5 0.00 0.03
M 150717P00035000 P 07/17/15 35.0 0.00 0.03
M 150717P00037500 P 07/17/15 37.5 0.00 0.03
M 150717P00040000 P 07/17/15 40.0 0.00 0.03
M 150717P00042500 P 07/17/15 42.5 0.00 0.03
M 150717P00045000 P 07/17/15 45.0 0.00 0.03
M 150717P00047500 P 07/17/15 47.5 0.00 0.04
M 150717P00050000 P 07/17/15 50.0 0.01 0.07
M 150717P00055000 P 07/17/15 55.0 0.05 0.13
M 150717P00057500 P 07/17/15 57.5 0.12 0.16
M 150717P00060000 P 07/17/15 60.0 0.24 0.28
M 150717P00062500 P 07/17/15 62.5 0.51 0.55
M 150717P00065000 P 07/17/15 65.0 1.06 1.10
M 150717P00067500 P 07/17/15 67.5 1.99 2.06
M 150717P00070000 P 07/17/15 70.0 3.35 3.50
M 150717P00072500 P 07/17/15 72.5 5.05 5.40
M 150717P00075000 P 07/17/15 75.0 7.25 7.55
M 150717P00077500 P 07/17/15 77.5 9.40 10.30
M 150717P00080000 P 07/17/15 80.0 11.85 13.05
M 150717P00085000 P 07/17/15 85.0 16.80 18.00
M 150717P00090000 P 07/17/15 90.0 21.75 23.20
M 150717P00095000 P 07/17/15 95.0 26.90 28.15
M 150821C00040000 C 08/21/15 40.0 27.10 28.65
M 150821C00042500 C 08/21/15 42.5 23.95 26.65
M 150821C00045000 C 08/21/15 45.0 21.60 24.80
M 150821C00047500 C 08/21/15 47.5 19.90 21.35
M 150821C00050000 C 08/21/15 50.0 17.40 18.60
M 150821C00055000 C 08/21/15 55.0 12.70 13.70
M 150821C00057500 C 08/21/15 57.5 10.45 11.15
M 150821C00060000 C 08/21/15 60.0 8.50 8.85
M 150821C00062500 C 08/21/15 62.5 6.45 6.75
M 150821C00065000 C 08/21/15 65.0 4.65 4.80
M 150821C00067500 C 08/21/15 67.5 3.20 3.30
M 150821C00070000 C 08/21/15 70.0 2.06 2.14
M 150821C00072500 C 08/21/15 72.5 1.27 1.33
M 150821C00075000 C 08/21/15 75.0 0.75 0.79
M 150821C00077500 C 08/21/15 77.5 0.43 0.47
M 150821C00080000 C 08/21/15 80.0 0.24 0.30
M 150821C00085000 C 08/21/15 85.0 0.07 0.14
M 150821P00040000 P 08/21/15 40.0 0.01 0.04
M 150821P00042500 P 08/21/15 42.5 0.01 0.05
M 150821P00045000 P 08/21/15 45.0 0.03 0.07
M 150821P00047500 P 08/21/15 47.5 0.05 0.09
M 150821P00050000 P 08/21/15 50.0 0.06 0.12
M 150821P00055000 P 08/21/15 55.0 0.21 0.24
M 150821P00057500 P 08/21/15 57.5 0.37 0.41
M 150821P00060000 P 08/21/15 60.0 0.65 0.69
M 150821P00062500 P 08/21/15 62.5 1.11 1.15
M 150821P00065000 P 08/21/15 65.0 1.82 1.87
M 150821P00067500 P 08/21/15 67.5 2.84 2.90
M 150821P00070000 P 08/21/15 70.0 4.20 4.30
M 150821P00072500 P 08/21/15 72.5 5.85 6.00
M 150821P00075000 P 08/21/15 75.0 7.65 8.05
M 150821P00077500 P 08/21/15 77.5 9.85 10.20
M 150821P00080000 P 08/21/15 80.0 12.10 12.95
M 150821P00085000 P 08/21/15 85.0 16.85 18.05
M 151120C00032500 C 11/20/15 32.5 34.70 36.05
M 151120C00035000 C 11/20/15 35.0 31.85 33.75
M 151120C00037500 C 11/20/15 37.5 29.35 31.25
M 151120C00040000 C 11/20/15 40.0 26.85 28.75
M 151120C00042500 C 11/20/15 42.5 24.55 26.05
M 151120C00045000 C 11/20/15 45.0 22.30 23.55
M 151120C00047500 C 11/20/15 47.5 19.95 21.20
M 151120C00050000 C 11/20/15 50.0 17.55 18.70
M 151120C00055000 C 11/20/15 55.0 13.05 13.85
M 151120C00057500 C 11/20/15 57.5 11.30 11.70
M 151120C00060000 C 11/20/15 60.0 9.20 9.65
M 151120C00062500 C 11/20/15 62.5 7.30 7.80
M 151120C00065000 C 11/20/15 65.0 5.85 6.00
M 151120C00067500 C 11/20/15 67.5 4.45 4.65
M 151120C00070000 C 11/20/15 70.0 3.30 3.45
M 151120C00072500 C 11/20/15 72.5 2.39 2.53
M 151120C00075000 C 11/20/15 75.0 1.70 1.83
M 151120C00077500 C 11/20/15 77.5 1.18 1.29
M 151120C00080000 C 11/20/15 80.0 0.81 0.90
M 151120C00085000 C 11/20/15 85.0 0.38 0.46
M 151120C00090000 C 11/20/15 90.0 0.16 0.26
M 151120C00095000 C 11/20/15 95.0 0.07 0.16
M 151120P00032500 P 11/20/15 32.5 0.01 0.05
M 151120P00035000 P 11/20/15 35.0 0.02 0.08
M 151120P00037500 P 11/20/15 37.5 0.02 0.13
M 151120P00040000 P 11/20/15 40.0 0.06 0.18
M 151120P00042500 P 11/20/15 42.5 0.12 0.23
M 151120P00045000 P 11/20/15 45.0 0.17 0.30
M 151120P00047500 P 11/20/15 47.5 0.27 0.33
M 151120P00050000 P 11/20/15 50.0 0.39 0.47
M 151120P00055000 P 11/20/15 55.0 0.80 0.92
M 151120P00057500 P 11/20/15 57.5 1.16 1.27
M 151120P00060000 P 11/20/15 60.0 1.67 1.76
M 151120P00062500 P 11/20/15 62.5 2.38 2.43
M 151120P00065000 P 11/20/15 65.0 3.20 3.35
M 151120P00067500 P 11/20/15 67.5 4.35 4.45
M 151120P00070000 P 11/20/15 70.0 5.70 5.80
M 151120P00072500 P 11/20/15 72.5 7.25 7.40
M 151120P00075000 P 11/20/15 75.0 9.05 9.20
M 151120P00077500 P 11/20/15 77.5 10.85 11.30
M 151120P00080000 P 11/20/15 80.0 13.00 13.40
M 151120P00085000 P 11/20/15 85.0 17.40 18.35
M 151120P00090000 P 11/20/15 90.0 22.00 23.50
M 151120P00095000 P 11/20/15 95.0 27.20 28.30
M 160115C00023000 C 01/15/16 23.0 43.95 46.00
M 160115C00025000 C 01/15/16 25.0 41.90 43.80
M 160115C00028000 C 01/15/16 28.0 38.95 40.80
M 160115C00030000 C 01/15/16 30.0 36.95 39.00
M 160115C00033000 C 01/15/16 33.0 33.80 36.05
M 160115C00035000 C 01/15/16 35.0 32.20 33.75
M 160115C00038000 C 01/15/16 38.0 28.95 31.80
M 160115C00040000 C 01/15/16 40.0 27.20 28.65
M 160115C00042000 C 01/15/16 42.0 25.20 26.50
M 160115C00045000 C 01/15/16 45.0 22.35 23.75
M 160115C00047000 C 01/15/16 47.0 20.25 21.60
M 160115C00050000 C 01/15/16 50.0 17.65 18.70
M 160115C00052500 C 01/15/16 52.5 15.50 16.35
M 160115C00055000 C 01/15/16 55.0 13.75 14.10
M 160115C00057500 C 01/15/16 57.5 11.60 12.05
M 160115C00060000 C 01/15/16 60.0 9.65 10.10
M 160115C00062500 C 01/15/16 62.5 8.00 8.15
M 160115C00065000 C 01/15/16 65.0 6.40 6.55
M 160115C00067500 C 01/15/16 67.5 5.05 5.25
M 160115C00070000 C 01/15/16 70.0 3.90 4.00
M 160115C00072500 C 01/15/16 72.5 2.96 3.15
M 160115C00075000 C 01/15/16 75.0 2.22 2.31
M 160115C00077500 C 01/15/16 77.5 1.64 1.75
M 160115C00080000 C 01/15/16 80.0 1.20 1.30
M 160115C00085000 C 01/15/16 85.0 0.64 0.70
M 160115C00090000 C 01/15/16 90.0 0.33 0.41
M 160115C00095000 C 01/15/16 95.0 0.16 0.26
M 160115P00023000 P 01/15/16 23.0 0.00 0.03
M 160115P00025000 P 01/15/16 25.0 0.00 0.04
M 160115P00028000 P 01/15/16 28.0 0.00 0.05
M 160115P00030000 P 01/15/16 30.0 0.01 0.08
M 160115P00033000 P 01/15/16 33.0 0.04 0.13
M 160115P00035000 P 01/15/16 35.0 0.07 0.18
M 160115P00038000 P 01/15/16 38.0 0.12 0.25
M 160115P00040000 P 01/15/16 40.0 0.17 0.31
M 160115P00042000 P 01/15/16 42.0 0.23 0.37
M 160115P00045000 P 01/15/16 45.0 0.34 0.50
M 160115P00047000 P 01/15/16 47.0 0.45 0.56
M 160115P00050000 P 01/15/16 50.0 0.69 0.79
M 160115P00052500 P 01/15/16 52.5 0.94 1.02
M 160115P00055000 P 01/15/16 55.0 1.27 1.34
M 160115P00057500 P 01/15/16 57.5 1.72 1.79
M 160115P00060000 P 01/15/16 60.0 2.29 2.40
M 160115P00062500 P 01/15/16 62.5 3.00 3.20
M 160115P00065000 P 01/15/16 65.0 3.95 4.15
M 160115P00067500 P 01/15/16 67.5 5.15 5.30
M 160115P00070000 P 01/15/16 70.0 6.55 6.65
M 160115P00072500 P 01/15/16 72.5 8.05 8.25
M 160115P00075000 P 01/15/16 75.0 9.80 10.00
M 160115P00077500 P 01/15/16 77.5 11.75 11.90
M 160115P00080000 P 01/15/16 80.0 13.65 14.05
M 160115P00085000 P 01/15/16 85.0 18.00 18.85
M 160115P00090000 P 01/15/16 90.0 22.65 23.65
M 160115P00095000 P 01/15/16 95.0 27.30 28.80
M 170120C00030000 C 01/20/17 30.0 36.20 40.00
M 170120C00032500 C 01/20/17 32.5 34.30 36.30
M 170120C00035000 C 01/20/17 35.0 31.80 33.80
M 170120C00037500 C 01/20/17 37.5 28.75 32.70
M 170120C00040000 C 01/20/17 40.0 26.95 28.75
M 170120C00042500 C 01/20/17 42.5 24.30 26.70
M 170120C00045000 C 01/20/17 45.0 21.75 24.80
M 170120C00047500 C 01/20/17 47.5 21.25 21.70
M 170120C00050000 C 01/20/17 50.0 19.15 19.70
M 170120C00052500 C 01/20/17 52.5 17.15 17.75
M 170120C00055000 C 01/20/17 55.0 15.25 15.85
M 170120C00057500 C 01/20/17 57.5 13.45 14.20
M 170120C00060000 C 01/20/17 60.0 11.80 12.55
M 170120C00062500 C 01/20/17 62.5 10.30 11.05
M 170120C00065000 C 01/20/17 65.0 8.90 9.50
M 170120C00067500 C 01/20/17 67.5 7.65 8.30
M 170120C00070000 C 01/20/17 70.0 6.60 7.15
M 170120C00072500 C 01/20/17 72.5 5.50 6.20
M 170120C00075000 C 01/20/17 75.0 4.65 5.35
M 170120C00077500 C 01/20/17 77.5 3.90 4.60
M 170120C00080000 C 01/20/17 80.0 3.35 3.95
M 170120C00085000 C 01/20/17 85.0 2.28 2.85
M 170120C00090000 C 01/20/17 90.0 1.56 2.31
M 170120C00095000 C 01/20/17 95.0 1.06 1.53
M 170120C00100000 C 01/20/17 100.0 0.71 1.26
M 170120P00030000 P 01/20/17 30.0 0.22 0.50
M 170120P00032500 P 01/20/17 32.5 0.34 0.64
M 170120P00035000 P 01/20/17 35.0 0.47 0.81
M 170120P00037500 P 01/20/17 37.5 0.66 1.00
M 170120P00040000 P 01/20/17 40.0 0.88 1.25
M 170120P00042500 P 01/20/17 42.5 1.14 1.53
M 170120P00045000 P 01/20/17 45.0 1.48 1.82
M 170120P00047500 P 01/20/17 47.5 1.87 2.15
M 170120P00050000 P 01/20/17 50.0 2.35 2.75
M 170120P00052500 P 01/20/17 52.5 2.91 3.40
M 170120P00055000 P 01/20/17 55.0 3.55 4.00
M 170120P00057500 P 01/20/17 57.5 4.35 4.85
M 170120P00060000 P 01/20/17 60.0 5.20 5.75
M 170120P00062500 P 01/20/17 62.5 6.25 6.80
M 170120P00065000 P 01/20/17 65.0 7.35 7.95
M 170120P00067500 P 01/20/17 67.5 8.65 9.20
M 170120P00070000 P 01/20/17 70.0 10.05 10.55
M 170120P00072500 P 01/20/17 72.5 11.50 12.05
M 170120P00075000 P 01/20/17 75.0 13.10 13.70
M 170120P00077500 P 01/20/17 77.5 14.80 15.40
M 170120P00080000 P 01/20/17 80.0 16.60 17.20
M 170120P00085000 P 01/20/17 85.0 20.50 21.00
M 170120P00090000 P 01/20/17 90.0 24.40 25.15
M 170120P00095000 P 01/20/17 95.0 28.95 29.50
M 170120P00100000 P 01/20/17 100.0 33.30 34.60

OPRA data is delayed 15 minutes.