Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Macys Inc (M)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 140419C00040000 C 04/19/14 40.0 16.50 19.15
M 140419C00045000 C 04/19/14 45.0 11.60 14.15
M 140419C00049000 C 04/19/14 49.0 7.60 10.10
M 140419C00050000 C 04/19/14 50.0 6.65 7.40
M 140419C00051500 C 04/19/14 51.5 5.05 7.40
M 140419C00052000 C 04/19/14 52.0 4.60 5.90
M 140419C00052500 C 04/19/14 52.5 4.05 4.95
M 140419C00053000 C 04/19/14 53.0 3.60 5.30
M 140419C00053500 C 04/19/14 53.5 3.05 5.05
M 140419C00054000 C 04/19/14 54.0 2.59 3.55
M 140419C00054500 C 04/19/14 54.5 2.10 3.05
M 140419C00055000 C 04/19/14 55.0 1.78 2.06
M 140419C00055500 C 04/19/14 55.5 1.14 2.53
M 140419C00056000 C 04/19/14 56.0 0.79 1.46
M 140419C00056500 C 04/19/14 56.5 0.29 0.57
M 140419C00057000 C 04/19/14 57.0 0.00 0.03
M 140419C00057500 C 04/19/14 57.5 0.00 0.03
M 140419C00058000 C 04/19/14 58.0 0.00 0.02
M 140419C00058500 C 04/19/14 58.5 0.00 0.02
M 140419C00059000 C 04/19/14 59.0 0.00 0.02
M 140419C00059500 C 04/19/14 59.5 0.00 0.02
M 140419C00060000 C 04/19/14 60.0 0.00 0.01
M 140419C00060500 C 04/19/14 60.5 0.00 0.02
M 140419C00061000 C 04/19/14 61.0 0.00 0.02
M 140419C00061500 C 04/19/14 61.5 0.00 0.02
M 140419C00062000 C 04/19/14 62.0 0.00 0.02
M 140419C00062500 C 04/19/14 62.5 0.00 0.01
M 140419C00063000 C 04/19/14 63.0 0.00 0.02
M 140419C00063500 C 04/19/14 63.5 0.00 0.02
M 140419C00064000 C 04/19/14 64.0 0.00 0.02
M 140419C00064500 C 04/19/14 64.5 0.00 0.02
M 140419C00065000 C 04/19/14 65.0 0.00 0.02
M 140419C00065500 C 04/19/14 65.5 0.00 0.02
M 140419C00066000 C 04/19/14 66.0 0.00 0.02
M 140419C00067500 C 04/19/14 67.5 0.00 0.02
M 140419C00070000 C 04/19/14 70.0 0.00 0.02
M 140419P00040000 P 04/19/14 40.0 0.00 0.02
M 140419P00045000 P 04/19/14 45.0 0.00 0.02
M 140419P00049000 P 04/19/14 49.0 0.00 0.02
M 140419P00050000 P 04/19/14 50.0 0.00 0.03
M 140419P00051500 P 04/19/14 51.5 0.00 0.02
M 140419P00052000 P 04/19/14 52.0 0.00 0.02
M 140419P00052500 P 04/19/14 52.5 0.00 0.02
M 140419P00053000 P 04/19/14 53.0 0.00 0.02
M 140419P00053500 P 04/19/14 53.5 0.00 0.02
M 140419P00054000 P 04/19/14 54.0 0.00 0.02
M 140419P00054500 P 04/19/14 54.5 0.00 0.02
M 140419P00055000 P 04/19/14 55.0 0.00 0.02
M 140419P00055500 P 04/19/14 55.5 0.00 0.02
M 140419P00056000 P 04/19/14 56.0 0.00 0.03
M 140419P00056500 P 04/19/14 56.5 0.00 0.03
M 140419P00057000 P 04/19/14 57.0 0.10 0.22
M 140419P00057500 P 04/19/14 57.5 0.62 0.70
M 140419P00058000 P 04/19/14 58.0 0.94 1.20
M 140419P00058500 P 04/19/14 58.5 1.46 1.70
M 140419P00059000 P 04/19/14 59.0 1.15 2.39
M 140419P00059500 P 04/19/14 59.5 2.01 2.71
M 140419P00060000 P 04/19/14 60.0 2.94 3.20
M 140419P00060500 P 04/19/14 60.5 2.20 3.90
M 140419P00061000 P 04/19/14 61.0 2.70 4.40
M 140419P00061500 P 04/19/14 61.5 3.20 4.95
M 140419P00062000 P 04/19/14 62.0 4.50 5.25
M 140419P00062500 P 04/19/14 62.5 4.65 5.75
M 140419P00063000 P 04/19/14 63.0 4.70 6.45
M 140419P00063500 P 04/19/14 63.5 5.20 6.95
M 140419P00064000 P 04/19/14 64.0 5.15 7.45
M 140419P00064500 P 04/19/14 64.5 5.60 7.95
M 140419P00065000 P 04/19/14 65.0 6.10 8.40
M 140419P00065500 P 04/19/14 65.5 6.60 8.95
M 140419P00066000 P 04/19/14 66.0 7.05 9.45
M 140419P00067500 P 04/19/14 67.5 8.55 10.90
M 140419P00070000 P 04/19/14 70.0 10.85 13.45
M 140425C00045000 C 04/25/14 45.0 11.20 14.15
M 140425C00047000 C 04/25/14 47.0 9.10 12.15
M 140425C00048000 C 04/25/14 48.0 8.10 11.15
M 140425C00049000 C 04/25/14 49.0 7.60 10.10
M 140425C00050000 C 04/25/14 50.0 6.60 9.15
M 140425C00051500 C 04/25/14 51.5 5.10 6.05
M 140425C00052000 C 04/25/14 52.0 4.60 5.15
M 140425C00052500 C 04/25/14 52.5 4.15 5.05
M 140425C00053000 C 04/25/14 53.0 3.65 4.35
M 140425C00053500 C 04/25/14 53.5 3.15 4.00
M 140425C00054000 C 04/25/14 54.0 2.71 3.15
M 140425C00054500 C 04/25/14 54.5 2.40 2.63
M 140425C00055000 C 04/25/14 55.0 1.96 2.18
M 140425C00055500 C 04/25/14 55.5 1.54 1.64
M 140425C00056000 C 04/25/14 56.0 1.17 1.30
M 140425C00056500 C 04/25/14 56.5 0.84 1.00
M 140425C00057000 C 04/25/14 57.0 0.55 0.65
M 140425C00057500 C 04/25/14 57.5 0.37 0.42
M 140425C00058000 C 04/25/14 58.0 0.23 0.30
M 140425C00058500 C 04/25/14 58.5 0.13 0.21
M 140425C00059000 C 04/25/14 59.0 0.07 0.12
M 140425C00059500 C 04/25/14 59.5 0.03 0.08
M 140425C00060000 C 04/25/14 60.0 0.01 0.06
M 140425C00060500 C 04/25/14 60.5 0.00 0.04
M 140425C00061000 C 04/25/14 61.0 0.00 0.04
M 140425C00061500 C 04/25/14 61.5 0.00 0.03
M 140425C00062000 C 04/25/14 62.0 0.00 0.03
M 140425C00062500 C 04/25/14 62.5 0.00 0.03
M 140425C00063000 C 04/25/14 63.0 0.00 0.03
M 140425C00063500 C 04/25/14 63.5 0.00 0.02
M 140425C00064000 C 04/25/14 64.0 0.00 0.02
M 140425C00064500 C 04/25/14 64.5 0.00 0.02
M 140425C00065000 C 04/25/14 65.0 0.00 0.02
M 140425C00065500 C 04/25/14 65.5 0.00 0.02
M 140425C00066000 C 04/25/14 66.0 0.00 0.02
M 140425C00067500 C 04/25/14 67.5 0.00 0.02
M 140425C00070000 C 04/25/14 70.0 0.00 0.02
M 140425C00072500 C 04/25/14 72.5 0.00 0.02
M 140425C00075000 C 04/25/14 75.0 0.00 0.02
M 140425P00045000 P 04/25/14 45.0 0.00 0.02
M 140425P00047000 P 04/25/14 47.0 0.00 0.02
M 140425P00048000 P 04/25/14 48.0 0.00 0.02
M 140425P00049000 P 04/25/14 49.0 0.00 0.02
M 140425P00050000 P 04/25/14 50.0 0.00 0.02
M 140425P00051500 P 04/25/14 51.5 0.00 0.03
M 140425P00052000 P 04/25/14 52.0 0.00 0.03
M 140425P00052500 P 04/25/14 52.5 0.00 0.04
M 140425P00053000 P 04/25/14 53.0 0.01 0.06
M 140425P00053500 P 04/25/14 53.5 0.02 0.07
M 140425P00054000 P 04/25/14 54.0 0.04 0.10
M 140425P00054500 P 04/25/14 54.5 0.07 0.14
M 140425P00055000 P 04/25/14 55.0 0.13 0.18
M 140425P00055500 P 04/25/14 55.5 0.22 0.26
M 140425P00056000 P 04/25/14 56.0 0.30 0.38
M 140425P00056500 P 04/25/14 56.5 0.45 0.56
M 140425P00057000 P 04/25/14 57.0 0.65 0.79
M 140425P00057500 P 04/25/14 57.5 0.95 1.09
M 140425P00058000 P 04/25/14 58.0 1.23 1.45
M 140425P00058500 P 04/25/14 58.5 1.63 1.85
M 140425P00059000 P 04/25/14 59.0 2.08 2.29
M 140425P00059500 P 04/25/14 59.5 2.27 2.87
M 140425P00060000 P 04/25/14 60.0 2.44 3.35
M 140425P00060500 P 04/25/14 60.5 2.46 3.90
M 140425P00061000 P 04/25/14 61.0 2.38 4.40
M 140425P00061500 P 04/25/14 61.5 2.87 4.90
M 140425P00062000 P 04/25/14 62.0 4.55 5.40
M 140425P00062500 P 04/25/14 62.5 3.80 5.90
M 140425P00063000 P 04/25/14 63.0 4.05 6.40
M 140425P00063500 P 04/25/14 63.5 4.55 6.90
M 140425P00064000 P 04/25/14 64.0 5.25 7.40
M 140425P00064500 P 04/25/14 64.5 5.35 7.90
M 140425P00065000 P 04/25/14 65.0 6.35 8.40
M 140425P00065500 P 04/25/14 65.5 6.40 8.90
M 140425P00066000 P 04/25/14 66.0 6.90 9.40
M 140425P00067500 P 04/25/14 67.5 8.35 11.45
M 140425P00070000 P 04/25/14 70.0 10.85 13.80
M 140425P00072500 P 04/25/14 72.5 13.35 16.00
M 140425P00075000 P 04/25/14 75.0 15.85 18.80
M 140517C00023000 C 05/17/14 23.0 32.70 36.05
M 140517C00024000 C 05/17/14 24.0 31.60 35.15
M 140517C00025000 C 05/17/14 25.0 31.20 34.15
M 140517C00026000 C 05/17/14 26.0 29.60 33.15
M 140517C00027000 C 05/17/14 27.0 29.05 32.20
M 140517C00028000 C 05/17/14 28.0 28.00 31.20
M 140517C00029000 C 05/17/14 29.0 27.00 30.20
M 140517C00030000 C 05/17/14 30.0 25.30 28.45
M 140517C00031000 C 05/17/14 31.0 25.00 28.20
M 140517C00032000 C 05/17/14 32.0 24.00 27.20
M 140517C00033000 C 05/17/14 33.0 23.20 26.20
M 140517C00034000 C 05/17/14 34.0 21.75 25.15
M 140517C00035000 C 05/17/14 35.0 21.25 24.20
M 140517C00036000 C 05/17/14 36.0 20.20 23.20
M 140517C00037000 C 05/17/14 37.0 19.50 22.20
M 140517C00038000 C 05/17/14 38.0 17.30 21.20
M 140517C00039000 C 05/17/14 39.0 17.00 20.20
M 140517C00040000 C 05/17/14 40.0 16.60 19.20
M 140517C00041000 C 05/17/14 41.0 15.15 18.10
M 140517C00042000 C 05/17/14 42.0 14.60 16.45
M 140517C00043000 C 05/17/14 43.0 13.45 16.10
M 140517C00044000 C 05/17/14 44.0 12.55 14.95
M 140517C00045000 C 05/17/14 45.0 11.55 13.45
M 140517C00046000 C 05/17/14 46.0 10.55 12.90
M 140517C00047000 C 05/17/14 47.0 9.65 11.90
M 140517C00048000 C 05/17/14 48.0 8.65 10.45
M 140517C00049000 C 05/17/14 49.0 7.75 8.60
M 140517C00050000 C 05/17/14 50.0 6.85 7.65
M 140517C00052500 C 05/17/14 52.5 4.70 5.00
M 140517C00055000 C 05/17/14 55.0 2.80 2.89
M 140517C00057500 C 05/17/14 57.5 1.38 1.45
M 140517C00060000 C 05/17/14 60.0 0.55 0.59
M 140517C00062500 C 05/17/14 62.5 0.19 0.21
M 140517C00065000 C 05/17/14 65.0 0.07 0.11
M 140517C00067500 C 05/17/14 67.5 0.01 0.04
M 140517C00070000 C 05/17/14 70.0 0.00 0.02
M 140517P00023000 P 05/17/14 23.0 0.00 0.03
M 140517P00024000 P 05/17/14 24.0 0.00 0.03
M 140517P00025000 P 05/17/14 25.0 0.00 0.03
M 140517P00026000 P 05/17/14 26.0 0.00 0.03
M 140517P00027000 P 05/17/14 27.0 0.00 0.03
M 140517P00028000 P 05/17/14 28.0 0.00 0.03
M 140517P00029000 P 05/17/14 29.0 0.00 0.03
M 140517P00030000 P 05/17/14 30.0 0.00 0.03
M 140517P00031000 P 05/17/14 31.0 0.00 0.03
M 140517P00032000 P 05/17/14 32.0 0.00 0.03
M 140517P00033000 P 05/17/14 33.0 0.00 0.03
M 140517P00034000 P 05/17/14 34.0 0.00 0.03
M 140517P00035000 P 05/17/14 35.0 0.00 0.03
M 140517P00036000 P 05/17/14 36.0 0.00 0.03
M 140517P00037000 P 05/17/14 37.0 0.00 0.03
M 140517P00038000 P 05/17/14 38.0 0.00 0.03
M 140517P00039000 P 05/17/14 39.0 0.00 0.03
M 140517P00040000 P 05/17/14 40.0 0.00 0.03
M 140517P00041000 P 05/17/14 41.0 0.00 0.04
M 140517P00042000 P 05/17/14 42.0 0.00 0.04
M 140517P00043000 P 05/17/14 43.0 0.01 0.04
M 140517P00044000 P 05/17/14 44.0 0.01 0.05
M 140517P00045000 P 05/17/14 45.0 0.02 0.05
M 140517P00046000 P 05/17/14 46.0 0.03 0.07
M 140517P00047000 P 05/17/14 47.0 0.04 0.08
M 140517P00048000 P 05/17/14 48.0 0.07 0.11
M 140517P00049000 P 05/17/14 49.0 0.10 0.14
M 140517P00050000 P 05/17/14 50.0 0.15 0.20
M 140517P00052500 P 05/17/14 52.5 0.41 0.44
M 140517P00055000 P 05/17/14 55.0 0.97 1.00
M 140517P00057500 P 05/17/14 57.5 2.01 2.08
M 140517P00060000 P 05/17/14 60.0 3.65 3.75
M 140517P00062500 P 05/17/14 62.5 5.65 5.90
M 140517P00065000 P 05/17/14 65.0 7.60 8.45
M 140517P00067500 P 05/17/14 67.5 8.80 10.90
M 140517P00070000 P 05/17/14 70.0 10.95 13.85
M 140816C00040000 C 08/16/14 40.0 16.65 18.00
M 140816C00045000 C 08/16/14 45.0 11.70 13.15
M 140816C00050000 C 08/16/14 50.0 7.65 7.95
M 140816C00052500 C 08/16/14 52.5 5.75 5.90
M 140816C00055000 C 08/16/14 55.0 4.10 4.25
M 140816C00057500 C 08/16/14 57.5 2.85 2.89
M 140816C00060000 C 08/16/14 60.0 1.82 1.88
M 140816C00062500 C 08/16/14 62.5 1.12 1.18
M 140816C00065000 C 08/16/14 65.0 0.66 0.70
M 140816C00067500 C 08/16/14 67.5 0.37 0.42
M 140816C00070000 C 08/16/14 70.0 0.20 0.25
M 140816P00040000 P 08/16/14 40.0 0.12 0.16
M 140816P00045000 P 08/16/14 45.0 0.35 0.41
M 140816P00050000 P 08/16/14 50.0 1.00 1.05
M 140816P00052500 P 08/16/14 52.5 1.61 1.66
M 140816P00055000 P 08/16/14 55.0 2.47 2.52
M 140816P00057500 P 08/16/14 57.5 3.65 3.75
M 140816P00060000 P 08/16/14 60.0 5.10 5.25
M 140816P00062500 P 08/16/14 62.5 6.90 7.05
M 140816P00065000 P 08/16/14 65.0 8.80 9.15
M 140816P00067500 P 08/16/14 67.5 11.05 11.30
M 140816P00070000 P 08/16/14 70.0 11.65 14.35
M 141122C00040000 C 11/22/14 40.0 16.80 19.45
M 141122C00045000 C 11/22/14 45.0 12.45 12.80
M 141122C00050000 C 11/22/14 50.0 8.40 8.70
M 141122C00052500 C 11/22/14 52.5 6.70 6.85
M 141122C00055000 C 11/22/14 55.0 5.20 5.30
M 141122C00057500 C 11/22/14 57.5 3.95 4.05
M 141122C00060000 C 11/22/14 60.0 2.89 2.97
M 141122C00062500 C 11/22/14 62.5 2.08 2.16
M 141122C00065000 C 11/22/14 65.0 1.47 1.53
M 141122C00067500 C 11/22/14 67.5 1.01 1.07
M 141122C00070000 C 11/22/14 70.0 0.69 0.75
M 141122C00075000 C 11/22/14 75.0 0.31 0.37
M 141122C00080000 C 11/22/14 80.0 0.13 0.20
M 141122P00040000 P 11/22/14 40.0 0.43 0.50
M 141122P00045000 P 11/22/14 45.0 0.96 1.01
M 141122P00050000 P 11/22/14 50.0 1.96 2.02
M 141122P00052500 P 11/22/14 52.5 2.72 2.80
M 141122P00055000 P 11/22/14 55.0 3.70 3.80
M 141122P00057500 P 11/22/14 57.5 4.90 5.05
M 141122P00060000 P 11/22/14 60.0 6.35 6.50
M 141122P00062500 P 11/22/14 62.5 8.05 8.20
M 141122P00065000 P 11/22/14 65.0 9.90 10.10
M 141122P00067500 P 11/22/14 67.5 11.85 12.20
M 141122P00070000 P 11/22/14 70.0 14.00 14.35
M 141122P00075000 P 11/22/14 75.0 17.85 19.15
M 141122P00080000 P 11/22/14 80.0 21.50 23.95
M 150117C00020000 C 01/17/15 20.0 36.35 39.05
M 150117C00023000 C 01/17/15 23.0 33.25 36.20
M 150117C00025000 C 01/17/15 25.0 31.50 33.10
M 150117C00028000 C 01/17/15 28.0 28.50 31.20
M 150117C00030000 C 01/17/15 30.0 26.50 29.15
M 150117C00033000 C 01/17/15 33.0 23.50 25.00
M 150117C00035000 C 01/17/15 35.0 21.70 24.20
M 150117C00037000 C 01/17/15 37.0 19.70 21.10
M 150117C00040000 C 01/17/15 40.0 16.95 18.40
M 150117C00042000 C 01/17/15 42.0 15.10 15.85
M 150117C00045000 C 01/17/15 45.0 12.65 13.00
M 150117C00047000 C 01/17/15 47.0 11.00 11.35
M 150117C00050000 C 01/17/15 50.0 8.75 9.05
M 150117C00052500 C 01/17/15 52.5 7.10 7.25
M 150117C00055000 C 01/17/15 55.0 5.65 5.75
M 150117C00057500 C 01/17/15 57.5 4.40 4.50
M 150117C00060000 C 01/17/15 60.0 3.35 3.45
M 150117C00062500 C 01/17/15 62.5 2.53 2.60
M 150117C00065000 C 01/17/15 65.0 1.87 1.94
M 150117C00067500 C 01/17/15 67.5 1.36 1.43
M 150117C00070000 C 01/17/15 70.0 1.00 1.04
M 150117C00075000 C 01/17/15 75.0 0.49 0.56
M 150117C00080000 C 01/17/15 80.0 0.24 0.31
M 150117C00085000 C 01/17/15 85.0 0.12 0.18
M 150117P00020000 P 01/17/15 20.0 0.01 0.05
M 150117P00023000 P 01/17/15 23.0 0.03 0.08
M 150117P00025000 P 01/17/15 25.0 0.06 0.12
M 150117P00028000 P 01/17/15 28.0 0.10 0.17
M 150117P00030000 P 01/17/15 30.0 0.14 0.22
M 150117P00033000 P 01/17/15 33.0 0.22 0.30
M 150117P00035000 P 01/17/15 35.0 0.31 0.38
M 150117P00037000 P 01/17/15 37.0 0.41 0.49
M 150117P00040000 P 01/17/15 40.0 0.63 0.71
M 150117P00042000 P 01/17/15 42.0 0.87 0.92
M 150117P00045000 P 01/17/15 45.0 1.28 1.36
M 150117P00047000 P 01/17/15 47.0 1.67 1.75
M 150117P00050000 P 01/17/15 50.0 2.46 2.52
M 150117P00052500 P 01/17/15 52.5 3.25 3.40
M 150117P00055000 P 01/17/15 55.0 4.30 4.40
M 150117P00057500 P 01/17/15 57.5 5.55 5.70
M 150117P00060000 P 01/17/15 60.0 7.05 7.15
M 150117P00062500 P 01/17/15 62.5 8.70 8.85
M 150117P00065000 P 01/17/15 65.0 10.55 10.65
M 150117P00067500 P 01/17/15 67.5 12.35 12.75
M 150117P00070000 P 01/17/15 70.0 14.45 14.85
M 150117P00075000 P 01/17/15 75.0 18.95 19.35
M 150117P00080000 P 01/17/15 80.0 21.75 24.25
M 150117P00085000 P 01/17/15 85.0 26.50 29.10
M 160115C00023000 C 01/15/16 23.0 32.50 35.65
M 160115C00025000 C 01/15/16 25.0 31.40 33.20
M 160115C00028000 C 01/15/16 28.0 27.60 31.20
M 160115C00030000 C 01/15/16 30.0 26.05 28.25
M 160115C00033000 C 01/15/16 33.0 22.70 25.20
M 160115C00035000 C 01/15/16 35.0 21.75 24.60
M 160115C00038000 C 01/15/16 38.0 19.40 21.75
M 160115C00040000 C 01/15/16 40.0 17.85 18.30
M 160115C00042000 C 01/15/16 42.0 16.25 16.75
M 160115C00045000 C 01/15/16 45.0 14.05 14.45
M 160115C00047000 C 01/15/16 47.0 12.65 13.05
M 160115C00050000 C 01/15/16 50.0 10.75 10.95
M 160115C00052500 C 01/15/16 52.5 9.35 9.55
M 160115C00055000 C 01/15/16 55.0 8.00 8.25
M 160115C00057500 C 01/15/16 57.5 6.85 7.05
M 160115C00060000 C 01/15/16 60.0 5.80 6.05
M 160115C00062500 C 01/15/16 62.5 4.90 5.15
M 160115C00065000 C 01/15/16 65.0 4.15 4.35
M 160115C00067500 C 01/15/16 67.5 3.45 3.65
M 160115C00070000 C 01/15/16 70.0 2.92 3.10
M 160115C00075000 C 01/15/16 75.0 2.02 2.17
M 160115C00080000 C 01/15/16 80.0 1.40 1.54
M 160115C00085000 C 01/15/16 85.0 0.96 1.09
M 160115C00090000 C 01/15/16 90.0 0.67 0.79
M 160115P00023000 P 01/15/16 23.0 0.22 0.35
M 160115P00025000 P 01/15/16 25.0 0.31 0.43
M 160115P00028000 P 01/15/16 28.0 0.47 0.60
M 160115P00030000 P 01/15/16 30.0 0.62 0.75
M 160115P00033000 P 01/15/16 33.0 0.91 1.04
M 160115P00035000 P 01/15/16 35.0 1.16 1.30
M 160115P00038000 P 01/15/16 38.0 1.62 1.83
M 160115P00040000 P 01/15/16 40.0 2.01 2.23
M 160115P00042000 P 01/15/16 42.0 2.45 2.70
M 160115P00045000 P 01/15/16 45.0 3.25 3.50
M 160115P00047000 P 01/15/16 47.0 3.85 4.10
M 160115P00050000 P 01/15/16 50.0 5.00 5.20
M 160115P00052500 P 01/15/16 52.5 6.05 6.30
M 160115P00055000 P 01/15/16 55.0 7.20 7.50
M 160115P00057500 P 01/15/16 57.5 8.55 8.80
M 160115P00060000 P 01/15/16 60.0 10.05 10.25
M 160115P00062500 P 01/15/16 62.5 11.60 11.85
M 160115P00065000 P 01/15/16 65.0 13.30 13.55
M 160115P00067500 P 01/15/16 67.5 15.15 15.60
M 160115P00070000 P 01/15/16 70.0 17.05 17.35
M 160115P00075000 P 01/15/16 75.0 20.90 21.40
M 160115P00080000 P 01/15/16 80.0 25.25 25.70
M 160115P00085000 P 01/15/16 85.0 29.75 30.20
M 160115P00090000 P 01/15/16 90.0 33.10 35.15

OPRA data is delayed 15 minutes.