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 (2015-07-31)Premium Content

Macys Inc (M)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 150911C00047000 C 09/11/15 47.0 11.10 12.25
M 150911C00048000 C 09/11/15 48.0 10.15 11.25
M 150911C00049500 C 09/11/15 49.5 8.55 9.80
M 150911C00050000 C 09/11/15 50.0 8.10 9.35
M 150911C00050500 C 09/11/15 50.5 7.60 8.80
M 150911C00051000 C 09/11/15 51.0 7.10 8.30
M 150911C00051500 C 09/11/15 51.5 6.60 7.30
M 150911C00052000 C 09/11/15 52.0 6.15 7.35
M 150911C00052500 C 09/11/15 52.5 5.60 6.30
M 150911C00053000 C 09/11/15 53.0 5.15 5.90
M 150911C00053500 C 09/11/15 53.5 4.70 5.35
M 150911C00054000 C 09/11/15 54.0 4.20 5.00
M 150911C00054500 C 09/11/15 54.5 3.75 4.55
M 150911C00055000 C 09/11/15 55.0 3.30 4.10
M 150911C00055500 C 09/11/15 55.5 2.87 3.40
M 150911C00056000 C 09/11/15 56.0 2.43 2.93
M 150911C00056500 C 09/11/15 56.5 2.09 2.65
M 150911C00057000 C 09/11/15 57.0 1.71 2.08
M 150911C00057500 C 09/11/15 57.5 1.37 1.57
M 150911C00058000 C 09/11/15 58.0 1.05 1.31
M 150911C00058500 C 09/11/15 58.5 0.81 0.90
M 150911C00059000 C 09/11/15 59.0 0.59 0.65
M 150911C00059500 C 09/11/15 59.5 0.41 0.48
M 150911C00060000 C 09/11/15 60.0 0.28 0.34
M 150911C00060500 C 09/11/15 60.5 0.19 0.27
M 150911C00061000 C 09/11/15 61.0 0.12 0.19
M 150911C00061500 C 09/11/15 61.5 0.07 0.13
M 150911C00062000 C 09/11/15 62.0 0.03 0.10
M 150911C00062500 C 09/11/15 62.5 0.02 0.37
M 150911C00063000 C 09/11/15 63.0 0.01 0.35
M 150911C00063500 C 09/11/15 63.5 0.01 0.25
M 150911C00064000 C 09/11/15 64.0 0.00 0.27
M 150911C00064500 C 09/11/15 64.5 0.00 0.19
M 150911C00065000 C 09/11/15 65.0 0.00 0.22
M 150911C00065500 C 09/11/15 65.5 0.00 0.29
M 150911C00066000 C 09/11/15 66.0 0.00 0.31
M 150911C00066500 C 09/11/15 66.5 0.00 0.28
M 150911C00067000 C 09/11/15 67.0 0.00 0.30
M 150911C00067500 C 09/11/15 67.5 0.00 0.17
M 150911C00068000 C 09/11/15 68.0 0.00 0.29
M 150911C00068500 C 09/11/15 68.5 0.00 0.30
M 150911C00069000 C 09/11/15 69.0 0.00 0.29
M 150911C00069500 C 09/11/15 69.5 0.00 0.28
M 150911C00070000 C 09/11/15 70.0 0.00 0.29
M 150911C00070500 C 09/11/15 70.5 0.00 0.29
M 150911C00071000 C 09/11/15 71.0 0.00 0.29
M 150911C00071500 C 09/11/15 71.5 0.00 0.28
M 150911C00072000 C 09/11/15 72.0 0.00 0.28
M 150911C00072500 C 09/11/15 72.5 0.00 0.38
M 150911C00073000 C 09/11/15 73.0 0.00 0.38
M 150911C00073500 C 09/11/15 73.5 0.00 0.38
M 150911C00074000 C 09/11/15 74.0 0.00 0.38
M 150911C00074500 C 09/11/15 74.5 0.00 0.38
M 150911C00075000 C 09/11/15 75.0 0.00 0.25
M 150911C00075500 C 09/11/15 75.5 0.00 0.38
M 150911C00076000 C 09/11/15 76.0 0.00 0.38
M 150911C00076500 C 09/11/15 76.5 0.00 0.38
M 150911C00077000 C 09/11/15 77.0 0.00 0.38
M 150911C00078000 C 09/11/15 78.0 0.00 0.38
M 150911C00080000 C 09/11/15 80.0 0.00 0.24
M 150911P00047000 P 09/11/15 47.0 0.00 0.03
M 150911P00048000 P 09/11/15 48.0 0.01 0.03
M 150911P00049500 P 09/11/15 49.5 0.01 0.33
M 150911P00050000 P 09/11/15 50.0 0.01 0.33
M 150911P00050500 P 09/11/15 50.5 0.01 0.33
M 150911P00051000 P 09/11/15 51.0 0.01 0.33
M 150911P00051500 P 09/11/15 51.5 0.01 0.34
M 150911P00052000 P 09/11/15 52.0 0.02 0.34
M 150911P00052500 P 09/11/15 52.5 0.03 0.13
M 150911P00053000 P 09/11/15 53.0 0.04 0.38
M 150911P00053500 P 09/11/15 53.5 0.06 0.41
M 150911P00054000 P 09/11/15 54.0 0.07 0.44
M 150911P00054500 P 09/11/15 54.5 0.13 0.19
M 150911P00055000 P 09/11/15 55.0 0.15 0.22
M 150911P00055500 P 09/11/15 55.5 0.21 0.28
M 150911P00056000 P 09/11/15 56.0 0.28 0.35
M 150911P00056500 P 09/11/15 56.5 0.38 0.46
M 150911P00057000 P 09/11/15 57.0 0.52 0.59
M 150911P00057500 P 09/11/15 57.5 0.69 0.76
M 150911P00058000 P 09/11/15 58.0 0.88 0.97
M 150911P00058500 P 09/11/15 58.5 0.99 1.37
M 150911P00059000 P 09/11/15 59.0 1.31 1.57
M 150911P00059500 P 09/11/15 59.5 1.69 1.90
M 150911P00060000 P 09/11/15 60.0 2.09 2.29
M 150911P00060500 P 09/11/15 60.5 2.29 2.86
M 150911P00061000 P 09/11/15 61.0 2.33 3.35
M 150911P00061500 P 09/11/15 61.5 2.78 3.75
M 150911P00062000 P 09/11/15 62.0 3.20 4.25
M 150911P00062500 P 09/11/15 62.5 3.65 4.80
M 150911P00063000 P 09/11/15 63.0 4.10 5.25
M 150911P00063500 P 09/11/15 63.5 4.60 5.70
M 150911P00064000 P 09/11/15 64.0 5.55 6.25
M 150911P00064500 P 09/11/15 64.5 6.10 6.75
M 150911P00065000 P 09/11/15 65.0 6.60 7.20
M 150911P00065500 P 09/11/15 65.5 7.10 7.75
M 150911P00066000 P 09/11/15 66.0 7.05 8.25
M 150911P00066500 P 09/11/15 66.5 7.55 8.70
M 150911P00067000 P 09/11/15 67.0 8.55 9.20
M 150911P00067500 P 09/11/15 67.5 8.55 9.75
M 150911P00068000 P 09/11/15 68.0 9.00 10.35
M 150911P00068500 P 09/11/15 68.5 9.45 10.90
M 150911P00069000 P 09/11/15 69.0 10.05 11.45
M 150911P00069500 P 09/11/15 69.5 10.45 12.00
M 150911P00070000 P 09/11/15 70.0 10.95 12.50
M 150911P00070500 P 09/11/15 70.5 11.45 13.00
M 150911P00071000 P 09/11/15 71.0 11.95 13.50
M 150911P00071500 P 09/11/15 71.5 11.05 15.05
M 150911P00072000 P 09/11/15 72.0 12.00 15.35
M 150911P00072500 P 09/11/15 72.5 12.60 16.15
M 150911P00073000 P 09/11/15 73.0 12.60 16.35
M 150911P00073500 P 09/11/15 73.5 14.55 15.80
M 150911P00074000 P 09/11/15 74.0 13.75 17.60
M 150911P00074500 P 09/11/15 74.5 14.25 18.05
M 150911P00075000 P 09/11/15 75.0 14.75 17.50
M 150911P00075500 P 09/11/15 75.5 15.25 19.05
M 150911P00076000 P 09/11/15 76.0 15.75 18.25
M 150911P00076500 P 09/11/15 76.5 16.25 20.10
M 150911P00077000 P 09/11/15 77.0 17.95 19.25
M 150911P00078000 P 09/11/15 78.0 17.65 21.65
M 150911P00080000 P 09/11/15 80.0 19.65 23.65
M 150918C00037500 C 09/18/15 37.5 20.60 21.80
M 150918C00040000 C 09/18/15 40.0 18.05 18.85
M 150918C00041000 C 09/18/15 41.0 17.10 17.75
M 150918C00041500 C 09/18/15 41.5 16.65 17.80
M 150918C00042000 C 09/18/15 42.0 16.05 16.85
M 150918C00042500 C 09/18/15 42.5 15.60 16.35
M 150918C00043000 C 09/18/15 43.0 15.10 16.30
M 150918C00043500 C 09/18/15 43.5 14.65 15.85
M 150918C00044000 C 09/18/15 44.0 14.15 15.35
M 150918C00044500 C 09/18/15 44.5 13.65 14.85
M 150918C00045000 C 09/18/15 45.0 12.90 14.30
M 150918C00045500 C 09/18/15 45.5 12.65 13.85
M 150918C00046000 C 09/18/15 46.0 12.15 13.40
M 150918C00046500 C 09/18/15 46.5 11.65 12.90
M 150918C00047000 C 09/18/15 47.0 11.20 12.35
M 150918C00047500 C 09/18/15 47.5 10.65 11.85
M 150918C00048000 C 09/18/15 48.0 10.20 10.95
M 150918C00048500 C 09/18/15 48.5 9.50 10.45
M 150918C00049000 C 09/18/15 49.0 9.10 9.95
M 150918C00049500 C 09/18/15 49.5 8.65 9.80
M 150918C00050000 C 09/18/15 50.0 8.20 8.80
M 150918C00050500 C 09/18/15 50.5 7.70 8.30
M 150918C00051000 C 09/18/15 51.0 7.15 7.80
M 150918C00051500 C 09/18/15 51.5 6.70 7.60
M 150918C00052000 C 09/18/15 52.0 6.25 6.90
M 150918C00052500 C 09/18/15 52.5 5.75 6.40
M 150918C00053000 C 09/18/15 53.0 5.25 5.95
M 150918C00053500 C 09/18/15 53.5 4.80 5.50
M 150918C00054000 C 09/18/15 54.0 4.35 4.90
M 150918C00054500 C 09/18/15 54.5 3.90 4.50
M 150918C00055000 C 09/18/15 55.0 3.55 4.00
M 150918C00055500 C 09/18/15 55.5 3.05 3.55
M 150918C00056000 C 09/18/15 56.0 2.78 3.15
M 150918C00056500 C 09/18/15 56.5 2.40 2.71
M 150918C00057000 C 09/18/15 57.0 2.05 2.24
M 150918C00057500 C 09/18/15 57.5 1.74 1.90
M 150918C00058000 C 09/18/15 58.0 1.44 1.53
M 150918C00058500 C 09/18/15 58.5 1.19 1.28
M 150918C00059000 C 09/18/15 59.0 0.96 1.03
M 150918C00059500 C 09/18/15 59.5 0.76 0.85
M 150918C00060000 C 09/18/15 60.0 0.60 0.67
M 150918C00060500 C 09/18/15 60.5 0.46 0.53
M 150918C00061000 C 09/18/15 61.0 0.36 0.43
M 150918C00061500 C 09/18/15 61.5 0.26 0.34
M 150918C00062000 C 09/18/15 62.0 0.21 0.27
M 150918C00062500 C 09/18/15 62.5 0.16 0.23
M 150918C00063000 C 09/18/15 63.0 0.11 0.24
M 150918C00063500 C 09/18/15 63.5 0.08 0.20
M 150918C00064000 C 09/18/15 64.0 0.06 0.17
M 150918C00064500 C 09/18/15 64.5 0.05 0.15
M 150918C00065000 C 09/18/15 65.0 0.05 0.13
M 150918C00065500 C 09/18/15 65.5 0.01 0.13
M 150918C00066000 C 09/18/15 66.0 0.01 0.12
M 150918C00066500 C 09/18/15 66.5 0.01 0.11
M 150918C00067000 C 09/18/15 67.0 0.01 0.11
M 150918C00067500 C 09/18/15 67.5 0.02 0.09
M 150918C00068000 C 09/18/15 68.0 0.00 0.10
M 150918C00068500 C 09/18/15 68.5 0.00 0.10
M 150918C00069000 C 09/18/15 69.0 0.00 0.10
M 150918C00069500 C 09/18/15 69.5 0.00 0.09
M 150918C00070000 C 09/18/15 70.0 0.00 0.09
M 150918C00070500 C 09/18/15 70.5 0.00 0.09
M 150918C00071000 C 09/18/15 71.0 0.00 0.09
M 150918C00071500 C 09/18/15 71.5 0.00 0.09
M 150918C00072000 C 09/18/15 72.0 0.00 0.09
M 150918C00072500 C 09/18/15 72.5 0.00 0.09
M 150918C00073000 C 09/18/15 73.0 0.00 0.09
M 150918C00073500 C 09/18/15 73.5 0.00 0.09
M 150918C00074000 C 09/18/15 74.0 0.00 0.09
M 150918C00074500 C 09/18/15 74.5 0.00 0.09
M 150918C00075000 C 09/18/15 75.0 0.00 0.09
M 150918C00075500 C 09/18/15 75.5 0.00 0.09
M 150918C00076000 C 09/18/15 76.0 0.00 0.09
M 150918C00076500 C 09/18/15 76.5 0.00 0.09
M 150918C00077000 C 09/18/15 77.0 0.00 0.09
M 150918C00077500 C 09/18/15 77.5 0.00 0.09
M 150918C00078000 C 09/18/15 78.0 0.00 0.09
M 150918C00078500 C 09/18/15 78.5 0.00 0.09
M 150918C00079000 C 09/18/15 79.0 0.00 0.09
M 150918C00079500 C 09/18/15 79.5 0.00 0.09
M 150918C00080000 C 09/18/15 80.0 0.00 0.08
M 150918C00085000 C 09/18/15 85.0 0.00 0.08
M 150918C00090000 C 09/18/15 90.0 0.00 0.08
M 150918C00095000 C 09/18/15 95.0 0.00 0.08
M 150918C00100000 C 09/18/15 100.0 0.00 0.08
M 150918C00105000 C 09/18/15 105.0 0.00 0.08
M 150918P00037500 P 09/18/15 37.5 0.00 0.10
M 150918P00040000 P 09/18/15 40.0 0.02 0.10
M 150918P00041000 P 09/18/15 41.0 0.01 0.11
M 150918P00041500 P 09/18/15 41.5 0.01 0.11
M 150918P00042000 P 09/18/15 42.0 0.01 0.11
M 150918P00042500 P 09/18/15 42.5 0.01 0.11
M 150918P00043000 P 09/18/15 43.0 0.01 0.12
M 150918P00043500 P 09/18/15 43.5 0.01 0.12
M 150918P00044000 P 09/18/15 44.0 0.01 0.12
M 150918P00044500 P 09/18/15 44.5 0.01 0.13
M 150918P00045000 P 09/18/15 45.0 0.02 0.10
M 150918P00045500 P 09/18/15 45.5 0.02 0.14
M 150918P00046000 P 09/18/15 46.0 0.02 0.14
M 150918P00046500 P 09/18/15 46.5 0.02 0.15
M 150918P00047000 P 09/18/15 47.0 0.01 0.15
M 150918P00047500 P 09/18/15 47.5 0.01 0.16
M 150918P00048000 P 09/18/15 48.0 0.02 0.16
M 150918P00048500 P 09/18/15 48.5 0.02 0.17
M 150918P00049000 P 09/18/15 49.0 0.03 0.18
M 150918P00049500 P 09/18/15 49.5 0.04 0.18
M 150918P00050000 P 09/18/15 50.0 0.06 0.19
M 150918P00050500 P 09/18/15 50.5 0.07 0.21
M 150918P00051000 P 09/18/15 51.0 0.09 0.22
M 150918P00051500 P 09/18/15 51.5 0.11 0.24
M 150918P00052000 P 09/18/15 52.0 0.14 0.26
M 150918P00052500 P 09/18/15 52.5 0.16 0.27
M 150918P00053000 P 09/18/15 53.0 0.19 0.27
M 150918P00053500 P 09/18/15 53.5 0.24 0.31
M 150918P00054000 P 09/18/15 54.0 0.29 0.36
M 150918P00054500 P 09/18/15 54.5 0.35 0.42
M 150918P00055000 P 09/18/15 55.0 0.43 0.51
M 150918P00055500 P 09/18/15 55.5 0.53 0.60
M 150918P00056000 P 09/18/15 56.0 0.65 0.72
M 150918P00056500 P 09/18/15 56.5 0.80 0.86
M 150918P00057000 P 09/18/15 57.0 0.96 1.01
M 150918P00057500 P 09/18/15 57.5 1.10 1.20
M 150918P00058000 P 09/18/15 58.0 1.37 1.42
M 150918P00058500 P 09/18/15 58.5 1.59 1.67
M 150918P00059000 P 09/18/15 59.0 1.77 1.96
M 150918P00059500 P 09/18/15 59.5 2.09 2.27
M 150918P00060000 P 09/18/15 60.0 2.42 2.61
M 150918P00060500 P 09/18/15 60.5 2.77 2.99
M 150918P00061000 P 09/18/15 61.0 3.00 3.40
M 150918P00061500 P 09/18/15 61.5 3.40 4.00
M 150918P00062000 P 09/18/15 62.0 3.45 4.40
M 150918P00062500 P 09/18/15 62.5 3.85 4.75
M 150918P00063000 P 09/18/15 63.0 4.30 5.35
M 150918P00063500 P 09/18/15 63.5 4.75 5.80
M 150918P00064000 P 09/18/15 64.0 5.65 6.20
M 150918P00064500 P 09/18/15 64.5 5.65 6.75
M 150918P00065000 P 09/18/15 65.0 6.65 7.25
M 150918P00065500 P 09/18/15 65.5 7.10 7.75
M 150918P00066000 P 09/18/15 66.0 7.60 8.25
M 150918P00066500 P 09/18/15 66.5 8.10 8.75
M 150918P00067000 P 09/18/15 67.0 8.10 9.20
M 150918P00067500 P 09/18/15 67.5 8.60 9.70
M 150918P00068000 P 09/18/15 68.0 9.05 10.25
M 150918P00068500 P 09/18/15 68.5 9.60 10.85
M 150918P00069000 P 09/18/15 69.0 10.00 11.25
M 150918P00069500 P 09/18/15 69.5 10.55 12.00
M 150918P00070000 P 09/18/15 70.0 11.10 12.25
M 150918P00070500 P 09/18/15 70.5 11.55 12.75
M 150918P00071000 P 09/18/15 71.0 12.05 13.25
M 150918P00071500 P 09/18/15 71.5 12.55 13.75
M 150918P00072000 P 09/18/15 72.0 13.05 14.30
M 150918P00072500 P 09/18/15 72.5 13.55 14.75
M 150918P00073000 P 09/18/15 73.0 14.00 15.50
M 150918P00073500 P 09/18/15 73.5 14.50 15.80
M 150918P00074000 P 09/18/15 74.0 15.10 16.30
M 150918P00074500 P 09/18/15 74.5 15.40 17.00
M 150918P00075000 P 09/18/15 75.0 16.00 17.25
M 150918P00075500 P 09/18/15 75.5 16.55 17.75
M 150918P00076000 P 09/18/15 76.0 17.00 18.35
M 150918P00076500 P 09/18/15 76.5 17.50 18.85
M 150918P00077000 P 09/18/15 77.0 18.00 19.50
M 150918P00077500 P 09/18/15 77.5 18.55 20.45
M 150918P00078000 P 09/18/15 78.0 19.05 20.45
M 150918P00078500 P 09/18/15 78.5 19.55 20.95
M 150918P00079000 P 09/18/15 79.0 20.05 21.35
M 150918P00079500 P 09/18/15 79.5 20.40 21.80
M 150918P00080000 P 09/18/15 80.0 21.05 22.35
M 150918P00085000 P 09/18/15 85.0 25.90 27.20
M 150918P00090000 P 09/18/15 90.0 30.90 32.65
M 150918P00095000 P 09/18/15 95.0 36.05 37.30
M 150918P00100000 P 09/18/15 100.0 40.90 42.55
M 150918P00105000 P 09/18/15 105.0 46.05 47.40
M 150925C00045000 C 09/25/15 45.0 12.95 14.40
M 150925C00049500 C 09/25/15 49.5 8.55 9.85
M 150925C00050000 C 09/25/15 50.0 8.10 8.85
M 150925C00050500 C 09/25/15 50.5 7.65 8.35
M 150925C00051000 C 09/25/15 51.0 7.20 7.85
M 150925C00051500 C 09/25/15 51.5 6.75 7.35
M 150925C00052000 C 09/25/15 52.0 6.25 6.90
M 150925C00052500 C 09/25/15 52.5 5.80 6.40
M 150925C00053000 C 09/25/15 53.0 5.35 5.90
M 150925C00053500 C 09/25/15 53.5 4.90 5.45
M 150925C00054000 C 09/25/15 54.0 4.55 5.00
M 150925C00054500 C 09/25/15 54.5 4.15 4.60
M 150925C00055000 C 09/25/15 55.0 3.75 4.15
M 150925C00055500 C 09/25/15 55.5 3.30 3.70
M 150925C00056000 C 09/25/15 56.0 2.92 3.35
M 150925C00056500 C 09/25/15 56.5 2.64 2.85
M 150925C00057000 C 09/25/15 57.0 2.25 2.50
M 150925C00057500 C 09/25/15 57.5 2.01 2.18
M 150925C00058000 C 09/25/15 58.0 1.73 1.83
M 150925C00058500 C 09/25/15 58.5 1.48 1.57
M 150925C00059000 C 09/25/15 59.0 1.21 1.45
M 150925C00059500 C 09/25/15 59.5 1.04 1.14
M 150925C00060000 C 09/25/15 60.0 0.87 0.95
M 150925C00060500 C 09/25/15 60.5 0.69 0.86
M 150925C00061000 C 09/25/15 61.0 0.59 0.68
M 150925C00061500 C 09/25/15 61.5 0.46 0.60
M 150925C00062000 C 09/25/15 62.0 0.38 0.50
M 150925C00062500 C 09/25/15 62.5 0.31 0.38
M 150925C00063000 C 09/25/15 63.0 0.25 0.34
M 150925C00063500 C 09/25/15 63.5 0.20 0.47
M 150925C00064000 C 09/25/15 64.0 0.16 0.29
M 150925C00064500 C 09/25/15 64.5 0.12 0.47
M 150925C00065000 C 09/25/15 65.0 0.08 0.41
M 150925C00065500 C 09/25/15 65.5 0.06 0.39
M 150925C00066000 C 09/25/15 66.0 0.03 0.36
M 150925C00066500 C 09/25/15 66.5 0.03 0.23
M 150925C00067000 C 09/25/15 67.0 0.01 0.34
M 150925C00067500 C 09/25/15 67.5 0.02 0.27
M 150925C00068000 C 09/25/15 68.0 0.01 0.20
M 150925C00068500 C 09/25/15 68.5 0.01 0.26
M 150925C00069000 C 09/25/15 69.0 0.01 0.22
M 150925C00069500 C 09/25/15 69.5 0.01 0.27
M 150925C00070000 C 09/25/15 70.0 0.01 0.17
M 150925C00070500 C 09/25/15 70.5 0.01 0.28
M 150925C00071000 C 09/25/15 71.0 0.01 0.31
M 150925C00071500 C 09/25/15 71.5 0.01 0.30
M 150925C00072000 C 09/25/15 72.0 0.00 0.30
M 150925C00072500 C 09/25/15 72.5 0.00 0.30
M 150925C00073000 C 09/25/15 73.0 0.00 0.30
M 150925C00073500 C 09/25/15 73.5 0.00 0.30
M 150925C00074000 C 09/25/15 74.0 0.00 0.30
M 150925C00074500 C 09/25/15 74.5 0.00 0.30
M 150925C00075000 C 09/25/15 75.0 0.00 0.29
M 150925C00075500 C 09/25/15 75.5 0.00 0.29
M 150925C00076000 C 09/25/15 76.0 0.00 0.30
M 150925C00076500 C 09/25/15 76.5 0.00 0.29
M 150925C00077000 C 09/25/15 77.0 0.00 0.29
M 150925C00080000 C 09/25/15 80.0 0.00 0.28
M 150925P00045000 P 09/25/15 45.0 0.02 0.37
M 150925P00049500 P 09/25/15 49.5 0.11 0.43
M 150925P00050000 P 09/25/15 50.0 0.13 0.45
M 150925P00050500 P 09/25/15 50.5 0.16 0.45
M 150925P00051000 P 09/25/15 51.0 0.18 0.46
M 150925P00051500 P 09/25/15 51.5 0.23 0.30
M 150925P00052000 P 09/25/15 52.0 0.25 0.34
M 150925P00052500 P 09/25/15 52.5 0.29 0.38
M 150925P00053000 P 09/25/15 53.0 0.34 0.42
M 150925P00053500 P 09/25/15 53.5 0.39 0.48
M 150925P00054000 P 09/25/15 54.0 0.48 0.55
M 150925P00054500 P 09/25/15 54.5 0.57 0.63
M 150925P00055000 P 09/25/15 55.0 0.66 0.73
M 150925P00055500 P 09/25/15 55.5 0.78 0.85
M 150925P00056000 P 09/25/15 56.0 0.92 0.98
M 150925P00056500 P 09/25/15 56.5 1.06 1.16
M 150925P00057000 P 09/25/15 57.0 1.25 1.32
M 150925P00057500 P 09/25/15 57.5 1.43 1.50
M 150925P00058000 P 09/25/15 58.0 1.65 1.74
M 150925P00058500 P 09/25/15 58.5 1.88 1.99
M 150925P00059000 P 09/25/15 59.0 1.94 2.40
M 150925P00059500 P 09/25/15 59.5 2.39 2.56
M 150925P00060000 P 09/25/15 60.0 2.65 2.88
M 150925P00060500 P 09/25/15 60.5 2.99 3.35
M 150925P00061000 P 09/25/15 61.0 3.25 3.80
M 150925P00061500 P 09/25/15 61.5 3.60 4.20
M 150925P00062000 P 09/25/15 62.0 4.00 4.60
M 150925P00062500 P 09/25/15 62.5 4.10 5.00
M 150925P00063000 P 09/25/15 63.0 4.45 5.50
M 150925P00063500 P 09/25/15 63.5 4.90 5.95
M 150925P00064000 P 09/25/15 64.0 5.30 6.40
M 150925P00064500 P 09/25/15 64.5 5.80 6.85
M 150925P00065000 P 09/25/15 65.0 6.25 7.35
M 150925P00065500 P 09/25/15 65.5 6.70 7.80
M 150925P00066000 P 09/25/15 66.0 7.20 8.35
M 150925P00066500 P 09/25/15 66.5 7.65 8.85
M 150925P00067000 P 09/25/15 67.0 8.15 9.30
M 150925P00067500 P 09/25/15 67.5 8.65 9.75
M 150925P00068000 P 09/25/15 68.0 9.05 10.40
M 150925P00068500 P 09/25/15 68.5 9.55 10.90
M 150925P00069000 P 09/25/15 69.0 10.05 11.45
M 150925P00069500 P 09/25/15 69.5 10.55 12.00
M 150925P00070000 P 09/25/15 70.0 11.05 12.50
M 150925P00070500 P 09/25/15 70.5 11.55 13.00
M 150925P00071000 P 09/25/15 71.0 11.95 14.65
M 150925P00071500 P 09/25/15 71.5 12.45 14.15
M 150925P00072000 P 09/25/15 72.0 12.95 15.20
M 150925P00072500 P 09/25/15 72.5 12.60 16.25
M 150925P00073000 P 09/25/15 73.0 13.25 15.55
M 150925P00073500 P 09/25/15 73.5 13.55 16.05
M 150925P00074000 P 09/25/15 74.0 14.30 17.65
M 150925P00074500 P 09/25/15 74.5 14.40 18.00
M 150925P00075000 P 09/25/15 75.0 15.05 18.65
M 150925P00075500 P 09/25/15 75.5 15.60 19.15
M 150925P00076000 P 09/25/15 76.0 16.15 19.60
M 150925P00076500 P 09/25/15 76.5 16.25 20.00
M 150925P00077000 P 09/25/15 77.0 17.00 20.65
M 150925P00080000 P 09/25/15 80.0 20.30 23.60
M 151002C00045000 C 10/02/15 45.0 12.95 14.40
M 151002C00049500 C 10/02/15 49.5 8.65 9.60
M 151002C00050000 C 10/02/15 50.0 8.25 9.05
M 151002C00050500 C 10/02/15 50.5 7.70 8.35
M 151002C00051000 C 10/02/15 51.0 7.30 7.90
M 151002C00051500 C 10/02/15 51.5 6.75 7.45
M 151002C00052000 C 10/02/15 52.0 6.30 7.45
M 151002C00052500 C 10/02/15 52.5 5.90 7.00
M 151002C00053000 C 10/02/15 53.0 5.45 6.50
M 151002C00053500 C 10/02/15 53.5 5.05 6.05
M 151002C00054000 C 10/02/15 54.0 4.65 5.60
M 151002C00054500 C 10/02/15 54.5 4.25 5.20
M 151002C00055000 C 10/02/15 55.0 3.85 4.80
M 151002C00055500 C 10/02/15 55.5 3.45 4.35
M 151002C00056000 C 10/02/15 56.0 3.15 3.95
M 151002C00056500 C 10/02/15 56.5 2.81 3.60
M 151002C00057000 C 10/02/15 57.0 2.49 3.20
M 151002C00057500 C 10/02/15 57.5 2.24 2.40
M 151002C00058000 C 10/02/15 58.0 1.92 2.33
M 151002C00058500 C 10/02/15 58.5 1.71 1.87
M 151002C00059000 C 10/02/15 59.0 1.48 1.62
M 151002C00059500 C 10/02/15 59.5 1.28 1.39
M 151002C00060000 C 10/02/15 60.0 1.09 1.20
M 151002C00060500 C 10/02/15 60.5 0.91 1.07
M 151002C00061000 C 10/02/15 61.0 0.77 0.87
M 151002C00061500 C 10/02/15 61.5 0.65 0.75
M 151002C00062000 C 10/02/15 62.0 0.54 0.63
M 151002C00062500 C 10/02/15 62.5 0.46 0.53
M 151002C00063000 C 10/02/15 63.0 0.38 0.45
M 151002C00063500 C 10/02/15 63.5 0.31 0.39
M 151002C00064000 C 10/02/15 64.0 0.26 0.37
M 151002C00064500 C 10/02/15 64.5 0.21 0.48
M 151002C00065000 C 10/02/15 65.0 0.17 0.48
M 151002C00065500 C 10/02/15 65.5 0.13 0.48
M 151002C00066000 C 10/02/15 66.0 0.04 0.48
M 151002C00066500 C 10/02/15 66.5 0.02 0.36
M 151002C00067000 C 10/02/15 67.0 0.09 0.39
M 151002C00067500 C 10/02/15 67.5 0.05 0.33
M 151002C00068000 C 10/02/15 68.0 0.05 0.38
M 151002C00068500 C 10/02/15 68.5 0.03 0.45
M 151002C00069000 C 10/02/15 69.0 0.03 0.44
M 151002C00069500 C 10/02/15 69.5 0.02 0.44
M 151002C00070000 C 10/02/15 70.0 0.01 0.27
M 151002C00070500 C 10/02/15 70.5 0.01 0.43
M 151002C00071000 C 10/02/15 71.0 0.01 0.44
M 151002C00071500 C 10/02/15 71.5 0.02 0.44
M 151002C00072000 C 10/02/15 72.0 0.01 0.44
M 151002C00073000 C 10/02/15 73.0 0.01 0.43
M 151002C00074000 C 10/02/15 74.0 0.01 0.40
M 151002C00075000 C 10/02/15 75.0 0.00 0.13
M 151002P00045000 P 10/02/15 45.0 0.04 0.29
M 151002P00049500 P 10/02/15 49.5 0.18 0.48
M 151002P00050000 P 10/02/15 50.0 0.20 0.50
M 151002P00050500 P 10/02/15 50.5 0.24 0.49
M 151002P00051000 P 10/02/15 51.0 0.27 0.42
M 151002P00051500 P 10/02/15 51.5 0.30 0.40
M 151002P00052000 P 10/02/15 52.0 0.37 0.44
M 151002P00052500 P 10/02/15 52.5 0.41 0.49
M 151002P00053000 P 10/02/15 53.0 0.49 0.56
M 151002P00053500 P 10/02/15 53.5 0.52 0.65
M 151002P00054000 P 10/02/15 54.0 0.64 0.71
M 151002P00054500 P 10/02/15 54.5 0.74 0.81
M 151002P00055000 P 10/02/15 55.0 0.84 0.92
M 151002P00055500 P 10/02/15 55.5 0.98 1.05
M 151002P00056000 P 10/02/15 56.0 1.09 1.20
M 151002P00056500 P 10/02/15 56.5 1.25 1.37
M 151002P00057000 P 10/02/15 57.0 1.45 1.54
M 151002P00057500 P 10/02/15 57.5 1.65 1.76
M 151002P00058000 P 10/02/15 58.0 1.86 1.95
M 151002P00058500 P 10/02/15 58.5 2.11 2.21
M 151002P00059000 P 10/02/15 59.0 2.17 2.64
M 151002P00059500 P 10/02/15 59.5 2.50 2.93
M 151002P00060000 P 10/02/15 60.0 2.79 3.25
M 151002P00060500 P 10/02/15 60.5 3.10 3.60
M 151002P00061000 P 10/02/15 61.0 3.40 4.00
M 151002P00061500 P 10/02/15 61.5 3.70 4.35
M 151002P00062000 P 10/02/15 62.0 4.05 4.75
M 151002P00062500 P 10/02/15 62.5 4.20 5.15
M 151002P00063000 P 10/02/15 63.0 4.60 5.55
M 151002P00063500 P 10/02/15 63.5 5.05 6.00
M 151002P00064000 P 10/02/15 64.0 5.45 6.45
M 151002P00064500 P 10/02/15 64.5 5.85 6.90
M 151002P00065000 P 10/02/15 65.0 6.35 7.40
M 151002P00065500 P 10/02/15 65.5 6.75 7.90
M 151002P00066000 P 10/02/15 66.0 7.25 8.40
M 151002P00066500 P 10/02/15 66.5 7.70 8.90
M 151002P00067000 P 10/02/15 67.0 8.70 9.25
M 151002P00067500 P 10/02/15 67.5 8.55 10.05
M 151002P00068000 P 10/02/15 68.0 9.00 10.40
M 151002P00068500 P 10/02/15 68.5 8.50 12.15
M 151002P00069000 P 10/02/15 69.0 9.00 12.65
M 151002P00069500 P 10/02/15 69.5 9.30 13.15
M 151002P00070000 P 10/02/15 70.0 11.00 12.50
M 151002P00070500 P 10/02/15 70.5 11.40 14.15
M 151002P00071000 P 10/02/15 71.0 11.25 14.65
M 151002P00071500 P 10/02/15 71.5 11.75 13.95
M 151002P00072000 P 10/02/15 72.0 11.95 15.60
M 151002P00073000 P 10/02/15 73.0 12.65 16.65
M 151002P00074000 P 10/02/15 74.0 13.80 17.65
M 151002P00075000 P 10/02/15 75.0 15.25 18.45
M 151009C00045000 C 10/09/15 45.0 13.10 13.80
M 151009C00049000 C 10/09/15 49.0 7.85 11.05
M 151009C00049500 C 10/09/15 49.5 8.90 9.40
M 151009C00050000 C 10/09/15 50.0 8.45 8.90
M 151009C00050500 C 10/09/15 50.5 7.95 8.45
M 151009C00051000 C 10/09/15 51.0 7.50 7.95
M 151009C00051500 C 10/09/15 51.5 7.05 7.50
M 151009C00052000 C 10/09/15 52.0 6.60 7.05
M 151009C00052500 C 10/09/15 52.5 6.15 6.60
M 151009C00053000 C 10/09/15 53.0 5.70 6.15
M 151009C00053500 C 10/09/15 53.5 5.25 5.75
M 151009C00054000 C 10/09/15 54.0 4.90 5.30
M 151009C00054500 C 10/09/15 54.5 4.45 4.90
M 151009C00055000 C 10/09/15 55.0 4.10 4.45
M 151009C00055500 C 10/09/15 55.5 3.70 4.15
M 151009C00056000 C 10/09/15 56.0 3.40 3.75
M 151009C00056500 C 10/09/15 56.5 3.05 3.40
M 151009C00057000 C 10/09/15 57.0 2.72 3.10
M 151009C00057500 C 10/09/15 57.5 2.47 2.65
M 151009C00058000 C 10/09/15 58.0 2.20 2.36
M 151009C00058500 C 10/09/15 58.5 1.96 2.10
M 151009C00059000 C 10/09/15 59.0 1.72 1.86
M 151009C00059500 C 10/09/15 59.5 1.50 1.63
M 151009C00060000 C 10/09/15 60.0 1.30 1.44
M 151009C00060500 C 10/09/15 60.5 1.12 1.25
M 151009C00061000 C 10/09/15 61.0 0.96 1.09
M 151009C00061500 C 10/09/15 61.5 0.82 0.95
M 151009C00062000 C 10/09/15 62.0 0.72 0.82
M 151009C00062500 C 10/09/15 62.5 0.59 0.71
M 151009C00063000 C 10/09/15 63.0 0.50 0.61
M 151009C00063500 C 10/09/15 63.5 0.40 0.66
M 151009C00064000 C 10/09/15 64.0 0.33 0.58
M 151009C00064500 C 10/09/15 64.5 0.31 0.40
M 151009C00065000 C 10/09/15 65.0 0.23 0.44
M 151009C00065500 C 10/09/15 65.5 0.22 0.32
M 151009C00066000 C 10/09/15 66.0 0.19 0.26
M 151009C00066500 C 10/09/15 66.5 0.15 0.23
M 151009C00067000 C 10/09/15 67.0 0.12 0.26
M 151009C00068000 C 10/09/15 68.0 0.07 0.20
M 151009C00070000 C 10/09/15 70.0 0.04 0.13
M 151009P00045000 P 10/09/15 45.0 0.08 0.24
M 151009P00049000 P 10/09/15 49.0 0.17 0.40
M 151009P00049500 P 10/09/15 49.5 0.20 0.43
M 151009P00050000 P 10/09/15 50.0 0.23 0.47
M 151009P00050500 P 10/09/15 50.5 0.27 0.50
M 151009P00051000 P 10/09/15 51.0 0.38 0.46
M 151009P00051500 P 10/09/15 51.5 0.37 0.60
M 151009P00052000 P 10/09/15 52.0 0.42 0.66
M 151009P00052500 P 10/09/15 52.5 0.57 0.64
M 151009P00053000 P 10/09/15 53.0 0.61 0.71
M 151009P00053500 P 10/09/15 53.5 0.70 0.79
M 151009P00054000 P 10/09/15 54.0 0.80 0.90
M 151009P00054500 P 10/09/15 54.5 0.90 1.01
M 151009P00055000 P 10/09/15 55.0 1.03 1.13
M 151009P00055500 P 10/09/15 55.5 1.17 1.27
M 151009P00056000 P 10/09/15 56.0 1.34 1.44
M 151009P00056500 P 10/09/15 56.5 1.49 1.59
M 151009P00057000 P 10/09/15 57.0 1.68 1.79
M 151009P00057500 P 10/09/15 57.5 1.81 1.99
M 151009P00058000 P 10/09/15 58.0 2.09 2.22
M 151009P00058500 P 10/09/15 58.5 2.35 2.46
M 151009P00059000 P 10/09/15 59.0 2.47 2.86
M 151009P00059500 P 10/09/15 59.5 2.74 3.15
M 151009P00060000 P 10/09/15 60.0 3.00 3.45
M 151009P00060500 P 10/09/15 60.5 3.30 3.80
M 151009P00061000 P 10/09/15 61.0 3.65 4.10
M 151009P00061500 P 10/09/15 61.5 4.00 4.45
M 151009P00062000 P 10/09/15 62.0 4.35 4.85
M 151009P00062500 P 10/09/15 62.5 4.75 5.20
M 151009P00063000 P 10/09/15 63.0 5.15 5.60
M 151009P00063500 P 10/09/15 63.5 5.55 6.00
M 151009P00064000 P 10/09/15 64.0 6.00 6.40
M 151009P00064500 P 10/09/15 64.5 6.45 6.85
M 151009P00065000 P 10/09/15 65.0 6.90 7.30
M 151009P00065500 P 10/09/15 65.5 7.35 7.75
M 151009P00066000 P 10/09/15 66.0 7.85 8.25
M 151009P00066500 P 10/09/15 66.5 8.30 8.70
M 151009P00067000 P 10/09/15 67.0 8.65 9.30
M 151009P00068000 P 10/09/15 68.0 9.20 10.40
M 151009P00070000 P 10/09/15 70.0 11.00 12.90
M 151016C00032500 C 10/16/15 32.5 24.95 26.85
M 151016C00035000 C 10/16/15 35.0 22.70 24.40
M 151016C00037500 C 10/16/15 37.5 20.20 21.95
M 151016C00040000 C 10/16/15 40.0 17.90 19.30
M 151016C00042500 C 10/16/15 42.5 15.65 16.80
M 151016C00045000 C 10/16/15 45.0 13.00 14.45
M 151016C00047500 C 10/16/15 47.5 10.60 11.95
M 151016C00050000 C 10/16/15 50.0 8.35 9.45
M 151016C00052500 C 10/16/15 52.5 6.30 6.70
M 151016C00055000 C 10/16/15 55.0 4.25 4.65
M 151016C00057500 C 10/16/15 57.5 2.76 2.85
M 151016C00060000 C 10/16/15 60.0 1.58 1.70
M 151016C00062500 C 10/16/15 62.5 0.81 0.91
M 151016C00065000 C 10/16/15 65.0 0.39 0.45
M 151016C00067500 C 10/16/15 67.5 0.18 0.24
M 151016C00070000 C 10/16/15 70.0 0.08 0.17
M 151016C00075000 C 10/16/15 75.0 0.02 0.07
M 151016C00080000 C 10/16/15 80.0 0.00 0.05
M 151016C00085000 C 10/16/15 85.0 0.00 0.04
M 151016C00090000 C 10/16/15 90.0 0.00 0.04
M 151016P00032500 P 10/16/15 32.5 0.01 0.05
M 151016P00035000 P 10/16/15 35.0 0.03 0.07
M 151016P00037500 P 10/16/15 37.5 0.05 0.11
M 151016P00040000 P 10/16/15 40.0 0.08 0.10
M 151016P00042500 P 10/16/15 42.5 0.07 0.20
M 151016P00045000 P 10/16/15 45.0 0.16 0.20
M 151016P00047500 P 10/16/15 47.5 0.24 0.35
M 151016P00050000 P 10/16/15 50.0 0.43 0.45
M 151016P00052500 P 10/16/15 52.5 0.73 0.78
M 151016P00055000 P 10/16/15 55.0 1.24 1.33
M 151016P00057500 P 10/16/15 57.5 2.12 2.20
M 151016P00060000 P 10/16/15 60.0 3.35 3.55
M 151016P00062500 P 10/16/15 62.5 5.10 5.35
M 151016P00065000 P 10/16/15 65.0 7.00 7.40
M 151016P00067500 P 10/16/15 67.5 8.75 9.90
M 151016P00070000 P 10/16/15 70.0 11.05 12.50
M 151016P00075000 P 10/16/15 75.0 15.95 17.50
M 151016P00080000 P 10/16/15 80.0 20.90 22.50
M 151016P00085000 P 10/16/15 85.0 25.90 27.50
M 151016P00090000 P 10/16/15 90.0 30.95 32.55
M 151023C00040000 C 10/23/15 40.0 17.95 19.45
M 151023C00045000 C 10/23/15 45.0 13.10 14.50
M 151023C00050000 C 10/23/15 50.0 8.45 9.55
M 151023C00051000 C 10/23/15 51.0 7.55 8.45
M 151023C00051500 C 10/23/15 51.5 7.15 8.00
M 151023C00052000 C 10/23/15 52.0 6.70 7.55
M 151023C00052500 C 10/23/15 52.5 6.25 7.15
M 151023C00053000 C 10/23/15 53.0 5.90 6.70
M 151023C00053500 C 10/23/15 53.5 5.50 6.05
M 151023C00054000 C 10/23/15 54.0 5.10 5.65
M 151023C00054500 C 10/23/15 54.5 4.75 5.25
M 151023C00055000 C 10/23/15 55.0 4.45 4.90
M 151023C00055500 C 10/23/15 55.5 4.10 4.55
M 151023C00056000 C 10/23/15 56.0 3.75 4.20
M 151023C00056500 C 10/23/15 56.5 3.45 3.85
M 151023C00057000 C 10/23/15 57.0 3.15 3.55
M 151023C00057500 C 10/23/15 57.5 2.95 3.25
M 151023C00058000 C 10/23/15 58.0 2.65 2.83
M 151023C00058500 C 10/23/15 58.5 2.37 2.54
M 151023C00059000 C 10/23/15 59.0 2.16 2.33
M 151023C00059500 C 10/23/15 59.5 1.94 2.11
M 151023C00060000 C 10/23/15 60.0 1.72 2.01
M 151023C00060500 C 10/23/15 60.5 1.54 1.80
M 151023C00061000 C 10/23/15 61.0 1.35 1.50
M 151023C00061500 C 10/23/15 61.5 1.21 1.40
M 151023C00062000 C 10/23/15 62.0 1.05 1.20
M 151023C00062500 C 10/23/15 62.5 0.91 1.07
M 151023C00063000 C 10/23/15 63.0 0.82 0.99
M 151023C00063500 C 10/23/15 63.5 0.71 0.87
M 151023C00064000 C 10/23/15 64.0 0.62 0.76
M 151023C00064500 C 10/23/15 64.5 0.48 0.79
M 151023C00065000 C 10/23/15 65.0 0.41 0.70
M 151023C00065500 C 10/23/15 65.5 0.35 0.63
M 151023C00066000 C 10/23/15 66.0 0.35 0.47
M 151023C00066500 C 10/23/15 66.5 0.25 0.50
M 151023C00067000 C 10/23/15 67.0 0.21 0.44
M 151023C00070000 C 10/23/15 70.0 0.11 0.23
M 151023P00040000 P 10/23/15 40.0 0.04 0.19
M 151023P00045000 P 10/23/15 45.0 0.16 0.33
M 151023P00050000 P 10/23/15 50.0 0.38 0.65
M 151023P00051000 P 10/23/15 51.0 0.50 0.77
M 151023P00051500 P 10/23/15 51.5 0.55 0.83
M 151023P00052000 P 10/23/15 52.0 0.62 0.91
M 151023P00052500 P 10/23/15 52.5 0.70 0.99
M 151023P00053000 P 10/23/15 53.0 0.81 1.08
M 151023P00053500 P 10/23/15 53.5 0.88 1.20
M 151023P00054000 P 10/23/15 54.0 1.01 1.30
M 151023P00054500 P 10/23/15 54.5 1.22 1.39
M 151023P00055000 P 10/23/15 55.0 1.36 1.53
M 151023P00055500 P 10/23/15 55.5 1.50 1.68
M 151023P00056000 P 10/23/15 56.0 1.67 1.85
M 151023P00056500 P 10/23/15 56.5 1.84 2.04
M 151023P00057000 P 10/23/15 57.0 2.05 2.22
M 151023P00057500 P 10/23/15 57.5 2.24 2.43
M 151023P00058000 P 10/23/15 58.0 2.46 2.68
M 151023P00058500 P 10/23/15 58.5 2.68 2.93
M 151023P00059000 P 10/23/15 59.0 2.88 3.30
M 151023P00059500 P 10/23/15 59.5 3.15 3.60
M 151023P00060000 P 10/23/15 60.0 3.45 3.85
M 151023P00060500 P 10/23/15 60.5 3.75 4.05
M 151023P00061000 P 10/23/15 61.0 4.00 4.50
M 151023P00061500 P 10/23/15 61.5 4.35 4.85
M 151023P00062000 P 10/23/15 62.0 4.65 5.20
M 151023P00062500 P 10/23/15 62.5 5.00 5.65
M 151023P00063000 P 10/23/15 63.0 5.40 6.00
M 151023P00063500 P 10/23/15 63.5 5.55 6.40
M 151023P00064000 P 10/23/15 64.0 5.95 6.85
M 151023P00064500 P 10/23/15 64.5 6.35 7.25
M 151023P00065000 P 10/23/15 65.0 6.80 7.65
M 151023P00065500 P 10/23/15 65.5 7.25 8.10
M 151023P00066000 P 10/23/15 66.0 7.70 8.60
M 151023P00066500 P 10/23/15 66.5 8.15 9.05
M 151023P00067000 P 10/23/15 67.0 8.35 9.55
M 151023P00070000 P 10/23/15 70.0 11.10 12.45
M 151120C00032500 C 11/20/15 32.5 25.50 26.85
M 151120C00035000 C 11/20/15 35.0 23.00 24.30
M 151120C00037500 C 11/20/15 37.5 20.45 21.85
M 151120C00040000 C 11/20/15 40.0 18.15 19.35
M 151120C00042500 C 11/20/15 42.5 15.70 16.90
M 151120C00045000 C 11/20/15 45.0 13.35 14.50
M 151120C00047500 C 11/20/15 47.5 11.10 12.15
M 151120C00050000 C 11/20/15 50.0 8.95 9.45
M 151120C00052500 C 11/20/15 52.5 6.95 7.45
M 151120C00055000 C 11/20/15 55.0 5.25 5.50
M 151120C00057500 C 11/20/15 57.5 3.80 4.00
M 151120C00060000 C 11/20/15 60.0 2.70 2.75
M 151120C00062500 C 11/20/15 62.5 1.67 1.79
M 151120C00065000 C 11/20/15 65.0 1.01 1.14
M 151120C00067500 C 11/20/15 67.5 0.63 0.71
M 151120C00070000 C 11/20/15 70.0 0.38 0.44
M 151120C00072500 C 11/20/15 72.5 0.23 0.30
M 151120C00075000 C 11/20/15 75.0 0.13 0.27
M 151120C00077500 C 11/20/15 77.5 0.10 0.19
M 151120C00080000 C 11/20/15 80.0 0.06 0.14
M 151120C00085000 C 11/20/15 85.0 0.01 0.09
M 151120C00090000 C 11/20/15 90.0 0.02 0.06
M 151120C00095000 C 11/20/15 95.0 0.00 0.05
M 151120P00032500 P 11/20/15 32.5 0.03 0.14
M 151120P00035000 P 11/20/15 35.0 0.08 0.19
M 151120P00037500 P 11/20/15 37.5 0.10 0.24
M 151120P00040000 P 11/20/15 40.0 0.16 0.30
M 151120P00042500 P 11/20/15 42.5 0.26 0.38
M 151120P00045000 P 11/20/15 45.0 0.42 0.50
M 151120P00047500 P 11/20/15 47.5 0.63 0.68
M 151120P00050000 P 11/20/15 50.0 0.94 1.04
M 151120P00052500 P 11/20/15 52.5 1.42 1.52
M 151120P00055000 P 11/20/15 55.0 2.11 2.22
M 151120P00057500 P 11/20/15 57.5 3.10 3.25
M 151120P00060000 P 11/20/15 60.0 4.35 4.55
M 151120P00062500 P 11/20/15 62.5 5.90 6.15
M 151120P00065000 P 11/20/15 65.0 7.80 8.00
M 151120P00067500 P 11/20/15 67.5 9.70 10.20
M 151120P00070000 P 11/20/15 70.0 11.80 12.60
M 151120P00072500 P 11/20/15 72.5 13.70 14.95
M 151120P00075000 P 11/20/15 75.0 16.15 17.35
M 151120P00077500 P 11/20/15 77.5 18.50 19.80
M 151120P00080000 P 11/20/15 80.0 21.00 22.30
M 151120P00085000 P 11/20/15 85.0 25.90 27.50
M 151120P00090000 P 11/20/15 90.0 30.90 32.50
M 151120P00095000 P 11/20/15 95.0 35.95 37.30
M 160115C00023000 C 01/15/16 23.0 35.00 36.50
M 160115C00025000 C 01/15/16 25.0 32.70 34.50
M 160115C00028000 C 01/15/16 28.0 29.70 31.50
M 160115C00030000 C 01/15/16 30.0 27.90 30.10
M 160115C00033000 C 01/15/16 33.0 24.90 26.80
M 160115C00035000 C 01/15/16 35.0 23.00 24.80
M 160115C00038000 C 01/15/16 38.0 20.10 21.45
M 160115C00040000 C 01/15/16 40.0 18.00 19.50
M 160115C00042000 C 01/15/16 42.0 16.35 17.60
M 160115C00045000 C 01/15/16 45.0 13.65 14.85
M 160115C00047000 C 01/15/16 47.0 11.95 12.55
M 160115C00050000 C 01/15/16 50.0 9.40 9.95
M 160115C00052500 C 01/15/16 52.5 7.65 7.90
M 160115C00055000 C 01/15/16 55.0 5.95 6.20
M 160115C00057500 C 01/15/16 57.5 4.50 4.70
M 160115C00060000 C 01/15/16 60.0 3.30 3.55
M 160115C00062500 C 01/15/16 62.5 2.37 2.53
M 160115C00065000 C 01/15/16 65.0 1.66 1.79
M 160115C00067500 C 01/15/16 67.5 1.14 1.25
M 160115C00070000 C 01/15/16 70.0 0.78 0.88
M 160115C00072500 C 01/15/16 72.5 0.53 0.68
M 160115C00075000 C 01/15/16 75.0 0.37 0.45
M 160115C00077500 C 01/15/16 77.5 0.26 0.44
M 160115C00080000 C 01/15/16 80.0 0.25 0.33
M 160115C00085000 C 01/15/16 85.0 0.10 0.16
M 160115C00090000 C 01/15/16 90.0 0.04 0.14
M 160115C00095000 C 01/15/16 95.0 0.02 0.10
M 160115P00023000 P 01/15/16 23.0 0.04 0.07
M 160115P00025000 P 01/15/16 25.0 0.05 0.09
M 160115P00028000 P 01/15/16 28.0 0.08 0.16
M 160115P00030000 P 01/15/16 30.0 0.10 0.21
M 160115P00033000 P 01/15/16 33.0 0.13 0.27
M 160115P00035000 P 01/15/16 35.0 0.19 0.33
M 160115P00038000 P 01/15/16 38.0 0.30 0.43
M 160115P00040000 P 01/15/16 40.0 0.40 0.52
M 160115P00042000 P 01/15/16 42.0 0.53 0.64
M 160115P00045000 P 01/15/16 45.0 0.80 0.90
M 160115P00047000 P 01/15/16 47.0 1.04 1.17
M 160115P00050000 P 01/15/16 50.0 1.55 1.69
M 160115P00052500 P 01/15/16 52.5 2.18 2.31
M 160115P00055000 P 01/15/16 55.0 2.99 3.15
M 160115P00057500 P 01/15/16 57.5 4.05 4.20
M 160115P00060000 P 01/15/16 60.0 5.35 5.50
M 160115P00062500 P 01/15/16 62.5 6.90 7.10
M 160115P00065000 P 01/15/16 65.0 8.70 8.90
M 160115P00067500 P 01/15/16 67.5 10.50 11.05
M 160115P00070000 P 01/15/16 70.0 12.60 13.20
M 160115P00072500 P 01/15/16 72.5 14.20 15.45
M 160115P00075000 P 01/15/16 75.0 16.65 18.10
M 160115P00077500 P 01/15/16 77.5 19.00 20.40
M 160115P00080000 P 01/15/16 80.0 21.30 22.90
M 160115P00085000 P 01/15/16 85.0 26.15 27.90
M 160115P00090000 P 01/15/16 90.0 31.10 32.65
M 160115P00095000 P 01/15/16 95.0 36.05 37.65
M 160219C00030000 C 02/19/16 30.0 27.85 29.45
M 160219C00032500 C 02/19/16 32.5 25.20 27.05
M 160219C00035000 C 02/19/16 35.0 22.70 24.55
M 160219C00037500 C 02/19/16 37.5 20.45 22.10
M 160219C00040000 C 02/19/16 40.0 18.05 19.60
M 160219C00042500 C 02/19/16 42.5 15.95 17.20
M 160219C00045000 C 02/19/16 45.0 13.85 14.45
M 160219C00047500 C 02/19/16 47.5 11.70 12.25
M 160219C00050000 C 02/19/16 50.0 9.70 10.25
M 160219C00052500 C 02/19/16 52.5 7.90 8.45
M 160219C00055000 C 02/19/16 55.0 6.35 6.65
M 160219C00057500 C 02/19/16 57.5 4.90 5.20
M 160219C00060000 C 02/19/16 60.0 3.75 4.00
M 160219C00062500 C 02/19/16 62.5 2.77 2.99
M 160219C00065000 C 02/19/16 65.0 2.00 2.21
M 160219C00067500 C 02/19/16 67.5 1.42 1.62
M 160219C00070000 C 02/19/16 70.0 1.00 1.22
M 160219C00072500 C 02/19/16 72.5 0.70 0.90
M 160219C00075000 C 02/19/16 75.0 0.47 0.60
M 160219C00077500 C 02/19/16 77.5 0.34 0.58
M 160219C00080000 C 02/19/16 80.0 0.24 0.44
M 160219C00085000 C 02/19/16 85.0 0.12 0.27
M 160219C00090000 C 02/19/16 90.0 0.04 0.18
M 160219C00095000 C 02/19/16 95.0 0.01 0.13
M 160219C00100000 C 02/19/16 100.0 0.00 0.10
M 160219C00105000 C 02/19/16 105.0 0.00 0.08
M 160219P00030000 P 02/19/16 30.0 0.08 0.26
M 160219P00032500 P 02/19/16 32.5 0.15 0.34
M 160219P00035000 P 02/19/16 35.0 0.23 0.43
M 160219P00037500 P 02/19/16 37.5 0.34 0.53
M 160219P00040000 P 02/19/16 40.0 0.49 0.67
M 160219P00042500 P 02/19/16 42.5 0.70 0.85
M 160219P00045000 P 02/19/16 45.0 0.95 1.12
M 160219P00047500 P 02/19/16 47.5 1.31 1.52
M 160219P00050000 P 02/19/16 50.0 1.82 2.02
M 160219P00052500 P 02/19/16 52.5 2.46 2.67
M 160219P00055000 P 02/19/16 55.0 3.30 3.55
M 160219P00057500 P 02/19/16 57.5 4.40 4.60
M 160219P00060000 P 02/19/16 60.0 5.70 5.95
M 160219P00062500 P 02/19/16 62.5 7.20 7.50
M 160219P00065000 P 02/19/16 65.0 8.95 9.25
M 160219P00067500 P 02/19/16 67.5 10.85 11.15
M 160219P00070000 P 02/19/16 70.0 12.80 13.45
M 160219P00072500 P 02/19/16 72.5 14.95 15.60
M 160219P00075000 P 02/19/16 75.0 16.80 17.95
M 160219P00077500 P 02/19/16 77.5 19.05 20.35
M 160219P00080000 P 02/19/16 80.0 21.25 23.15
M 160219P00085000 P 02/19/16 85.0 26.10 27.75
M 160219P00090000 P 02/19/16 90.0 31.05 32.90
M 160219P00095000 P 02/19/16 95.0 36.00 37.60
M 160219P00100000 P 02/19/16 100.0 41.00 43.55
M 160219P00105000 P 02/19/16 105.0 46.00 47.85
M 170120C00030000 C 01/20/17 30.0 27.00 29.80
M 170120C00032500 C 01/20/17 32.5 24.70 27.40
M 170120C00035000 C 01/20/17 35.0 23.05 25.10
M 170120C00037500 C 01/20/17 37.5 20.15 23.50
M 170120C00040000 C 01/20/17 40.0 19.15 19.80
M 170120C00042500 C 01/20/17 42.5 17.15 17.75
M 170120C00045000 C 01/20/17 45.0 15.25 15.90
M 170120C00047500 C 01/20/17 47.5 13.40 14.10
M 170120C00050000 C 01/20/17 50.0 11.85 12.50
M 170120C00052500 C 01/20/17 52.5 10.40 10.80
M 170120C00055000 C 01/20/17 55.0 9.05 9.35
M 170120C00057500 C 01/20/17 57.5 7.75 8.10
M 170120C00060000 C 01/20/17 60.0 6.70 6.95
M 170120C00062500 C 01/20/17 62.5 5.70 5.95
M 170120C00065000 C 01/20/17 65.0 4.75 5.10
M 170120C00067500 C 01/20/17 67.5 4.00 4.35
M 170120C00070000 C 01/20/17 70.0 3.40 3.65
M 170120C00072500 C 01/20/17 72.5 2.76 3.10
M 170120C00075000 C 01/20/17 75.0 2.30 2.59
M 170120C00077500 C 01/20/17 77.5 1.93 2.18
M 170120C00080000 C 01/20/17 80.0 1.59 1.84
M 170120C00085000 C 01/20/17 85.0 1.10 1.35
M 170120C00090000 C 01/20/17 90.0 0.74 1.00
M 170120C00095000 C 01/20/17 95.0 0.53 0.76
M 170120C00100000 C 01/20/17 100.0 0.38 0.59
M 170120C00105000 C 01/20/17 105.0 0.26 0.46
M 170120P00030000 P 01/20/17 30.0 0.80 0.90
M 170120P00032500 P 01/20/17 32.5 0.95 1.12
M 170120P00035000 P 01/20/17 35.0 1.24 1.40
M 170120P00037500 P 01/20/17 37.5 1.58 1.77
M 170120P00040000 P 01/20/17 40.0 2.00 2.22
M 170120P00042500 P 01/20/17 42.5 2.52 2.74
M 170120P00045000 P 01/20/17 45.0 3.15 3.40
M 170120P00047500 P 01/20/17 47.5 3.85 4.10
M 170120P00050000 P 01/20/17 50.0 4.70 4.95
M 170120P00052500 P 01/20/17 52.5 5.70 5.90
M 170120P00055000 P 01/20/17 55.0 6.80 7.00
M 170120P00057500 P 01/20/17 57.5 8.00 8.25
M 170120P00060000 P 01/20/17 60.0 9.35 9.60
M 170120P00062500 P 01/20/17 62.5 10.85 11.15
M 170120P00065000 P 01/20/17 65.0 12.45 12.75
M 170120P00067500 P 01/20/17 67.5 14.15 14.50
M 170120P00070000 P 01/20/17 70.0 15.95 16.35
M 170120P00072500 P 01/20/17 72.5 17.85 18.25
M 170120P00075000 P 01/20/17 75.0 19.85 20.30
M 170120P00077500 P 01/20/17 77.5 21.80 22.50
M 170120P00080000 P 01/20/17 80.0 24.00 24.90
M 170120P00085000 P 01/20/17 85.0 28.50 29.25
M 170120P00090000 P 01/20/17 90.0 32.50 34.30
M 170120P00095000 P 01/20/17 95.0 36.70 38.75
M 170120P00100000 P 01/20/17 100.0 41.50 43.75
M 170120P00105000 P 01/20/17 105.0 46.30 49.00

OPRA data is delayed 15 minutes.