Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Macys Inc (M)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 180223C00017500 C Feb 23, 2018 17.5 8.35 9.65
M 180223C00018500 C Feb 23, 2018 18.5 6.65 8.70
M 180223C00019000 C Feb 23, 2018 19.0 6.85 7.80
M 180223C00019500 C Feb 23, 2018 19.5 6.60 7.45
M 180223C00020000 C Feb 23, 2018 20.0 6.15 6.70
M 180223C00020500 C Feb 23, 2018 20.5 5.50 6.05
M 180223C00021000 C Feb 23, 2018 21.0 5.00 5.80
M 180223C00021500 C Feb 23, 2018 21.5 4.65 5.50
M 180223C00022000 C Feb 23, 2018 22.0 4.15 4.95
M 180223C00022500 C Feb 23, 2018 22.5 3.55 4.55
M 180223C00023000 C Feb 23, 2018 23.0 2.48 3.55
M 180223C00023500 C Feb 23, 2018 23.5 2.62 3.30
M 180223C00024000 C Feb 23, 2018 24.0 2.13 2.76
M 180223C00024500 C Feb 23, 2018 24.5 1.69 2.36
M 180223C00025000 C Feb 23, 2018 25.0 1.20 1.59
M 180223C00025500 C Feb 23, 2018 25.5 0.88 1.12
M 180223C00026000 C Feb 23, 2018 26.0 0.64 0.69
M 180223C00026500 C Feb 23, 2018 26.5 0.36 0.44
M 180223C00027000 C Feb 23, 2018 27.0 0.23 0.27
M 180223C00027500 C Feb 23, 2018 27.5 0.09 0.15
M 180223C00028000 C Feb 23, 2018 28.0 0.04 0.09
M 180223C00028500 C Feb 23, 2018 28.5 0.03 0.05
M 180223C00029000 C Feb 23, 2018 29.0 0.00 0.04
M 180223C00029500 C Feb 23, 2018 29.5 0.01 0.04
M 180223C00030000 C Feb 23, 2018 30.0 0.00 0.03
M 180223C00030500 C Feb 23, 2018 30.5 0.00 0.03
M 180223C00031000 C Feb 23, 2018 31.0 0.00 0.03
M 180223C00031500 C Feb 23, 2018 31.5 0.00 0.03
M 180223C00032000 C Feb 23, 2018 32.0 0.00 0.02
M 180223C00032500 C Feb 23, 2018 32.5 0.00 0.04
M 180223C00033500 C Feb 23, 2018 33.5 0.00 0.04
M 180223P00017500 P Feb 23, 2018 17.5 0.00 0.08
M 180223P00018500 P Feb 23, 2018 18.5 0.00 0.03
M 180223P00019000 P Feb 23, 2018 19.0 0.00 0.03
M 180223P00019500 P Feb 23, 2018 19.5 0.00 0.04
M 180223P00020000 P Feb 23, 2018 20.0 0.00 0.28
M 180223P00020500 P Feb 23, 2018 20.5 0.00 0.04
M 180223P00021000 P Feb 23, 2018 21.0 0.00 0.03
M 180223P00021500 P Feb 23, 2018 21.5 0.00 0.04
M 180223P00022000 P Feb 23, 2018 22.0 0.00 0.04
M 180223P00022500 P Feb 23, 2018 22.5 0.00 0.03
M 180223P00023000 P Feb 23, 2018 23.0 0.00 0.03
M 180223P00023500 P Feb 23, 2018 23.5 0.00 0.03
M 180223P00024000 P Feb 23, 2018 24.0 0.01 0.07
M 180223P00024500 P Feb 23, 2018 24.5 0.05 0.08
M 180223P00025000 P Feb 23, 2018 25.0 0.10 0.13
M 180223P00025500 P Feb 23, 2018 25.5 0.20 0.24
M 180223P00026000 P Feb 23, 2018 26.0 0.37 0.42
M 180223P00026500 P Feb 23, 2018 26.5 0.62 0.68
M 180223P00027000 P Feb 23, 2018 27.0 0.94 1.05
M 180223P00027500 P Feb 23, 2018 27.5 1.21 1.49
M 180223P00028000 P Feb 23, 2018 28.0 1.63 1.94
M 180223P00028500 P Feb 23, 2018 28.5 1.91 2.42
M 180223P00029000 P Feb 23, 2018 29.0 2.39 2.91
M 180223P00029500 P Feb 23, 2018 29.5 2.37 3.40
M 180223P00030000 P Feb 23, 2018 30.0 2.96 4.00
M 180223P00030500 P Feb 23, 2018 30.5 3.90 4.45
M 180223P00031000 P Feb 23, 2018 31.0 4.10 5.30
M 180223P00031500 P Feb 23, 2018 31.5 4.50 5.90
M 180223P00032000 P Feb 23, 2018 32.0 5.45 6.20
M 180223P00032500 P Feb 23, 2018 32.5 6.00 6.80
M 180223P00033500 P Feb 23, 2018 33.5 6.90 7.75
M 180302C00017500 C Mar 02, 2018 17.5 6.60 11.15
M 180302C00018500 C Mar 02, 2018 18.5 5.50 10.20
M 180302C00019000 C Mar 02, 2018 19.0 5.10 9.60
M 180302C00019500 C Mar 02, 2018 19.5 5.00 9.20
M 180302C00020000 C Mar 02, 2018 20.0 4.10 8.60
M 180302C00020500 C Mar 02, 2018 20.5 3.60 8.15
M 180302C00021000 C Mar 02, 2018 21.0 3.75 7.20
M 180302C00021500 C Mar 02, 2018 21.5 3.20 6.80
M 180302C00022000 C Mar 02, 2018 22.0 4.15 5.95
M 180302C00022500 C Mar 02, 2018 22.5 2.85 5.80
M 180302C00023000 C Mar 02, 2018 23.0 3.50 4.40
M 180302C00023500 C Mar 02, 2018 23.5 3.10 3.50
M 180302C00024000 C Mar 02, 2018 24.0 2.75 2.95
M 180302C00024500 C Mar 02, 2018 24.5 2.39 2.59
M 180302C00025000 C Mar 02, 2018 25.0 2.05 2.23
M 180302C00025500 C Mar 02, 2018 25.5 1.74 1.91
M 180302C00026000 C Mar 02, 2018 26.0 1.47 1.59
M 180302C00026500 C Mar 02, 2018 26.5 1.22 1.36
M 180302C00027000 C Mar 02, 2018 27.0 1.00 1.14
M 180302C00027500 C Mar 02, 2018 27.5 0.82 0.93
M 180302C00028000 C Mar 02, 2018 28.0 0.66 0.74
M 180302C00028500 C Mar 02, 2018 28.5 0.53 0.60
M 180302C00029000 C Mar 02, 2018 29.0 0.41 0.49
M 180302C00029500 C Mar 02, 2018 29.5 0.31 0.38
M 180302C00030000 C Mar 02, 2018 30.0 0.24 0.32
M 180302C00030500 C Mar 02, 2018 30.5 0.18 0.26
M 180302C00031000 C Mar 02, 2018 31.0 0.14 0.43
M 180302C00031500 C Mar 02, 2018 31.5 0.10 0.17
M 180302C00032000 C Mar 02, 2018 32.0 0.07 0.12
M 180302C00032500 C Mar 02, 2018 32.5 0.05 0.20
M 180302C00033500 C Mar 02, 2018 33.5 0.02 0.11
M 180302P00017500 P Mar 02, 2018 17.5 0.00 0.29
M 180302P00018500 P Mar 02, 2018 18.5 0.01 0.05
M 180302P00019000 P Mar 02, 2018 19.0 0.02 0.12
M 180302P00019500 P Mar 02, 2018 19.5 0.03 1.24
M 180302P00020000 P Mar 02, 2018 20.0 0.04 0.12
M 180302P00020500 P Mar 02, 2018 20.5 0.06 0.11
M 180302P00021000 P Mar 02, 2018 21.0 0.08 0.13
M 180302P00021500 P Mar 02, 2018 21.5 0.10 0.16
M 180302P00022000 P Mar 02, 2018 22.0 0.15 0.20
M 180302P00022500 P Mar 02, 2018 22.5 0.20 0.26
M 180302P00023000 P Mar 02, 2018 23.0 0.27 0.38
M 180302P00023500 P Mar 02, 2018 23.5 0.36 0.43
M 180302P00024000 P Mar 02, 2018 24.0 0.47 0.54
M 180302P00024500 P Mar 02, 2018 24.5 0.61 0.69
M 180302P00025000 P Mar 02, 2018 25.0 0.77 0.85
M 180302P00025500 P Mar 02, 2018 25.5 0.96 1.04
M 180302P00026000 P Mar 02, 2018 26.0 1.20 1.26
M 180302P00026500 P Mar 02, 2018 26.5 1.45 1.52
M 180302P00027000 P Mar 02, 2018 27.0 1.73 1.82
M 180302P00027500 P Mar 02, 2018 27.5 2.03 2.14
M 180302P00028000 P Mar 02, 2018 28.0 2.18 2.99
M 180302P00028500 P Mar 02, 2018 28.5 2.55 2.98
M 180302P00029000 P Mar 02, 2018 29.0 1.98 3.40
M 180302P00029500 P Mar 02, 2018 29.5 2.81 5.00
M 180302P00030000 P Mar 02, 2018 30.0 2.20 5.65
M 180302P00030500 P Mar 02, 2018 30.5 2.63 5.00
M 180302P00031000 P Mar 02, 2018 31.0 4.35 5.45
M 180302P00031500 P Mar 02, 2018 31.5 3.55 7.20
M 180302P00032000 P Mar 02, 2018 32.0 4.00 7.60
M 180302P00032500 P Mar 02, 2018 32.5 4.45 7.95
M 180302P00033500 P Mar 02, 2018 33.5 5.00 9.50
M 180309C00017500 C Mar 09, 2018 17.5 6.50 11.15
M 180309C00018000 C Mar 09, 2018 18.0 6.05 10.70
M 180309C00019000 C Mar 09, 2018 19.0 5.00 9.60
M 180309C00020000 C Mar 09, 2018 20.0 4.60 8.45
M 180309C00020500 C Mar 09, 2018 20.5 4.15 7.80
M 180309C00021000 C Mar 09, 2018 21.0 3.75 7.45
M 180309C00021500 C Mar 09, 2018 21.5 2.98 6.90
M 180309C00022000 C Mar 09, 2018 22.0 2.87 6.25
M 180309C00022500 C Mar 09, 2018 22.5 2.42 5.90
M 180309C00023000 C Mar 09, 2018 23.0 1.69 4.45
M 180309C00023500 C Mar 09, 2018 23.5 3.10 4.15
M 180309C00024000 C Mar 09, 2018 24.0 1.19 3.80
M 180309C00024500 C Mar 09, 2018 24.5 2.44 2.94
M 180309C00025000 C Mar 09, 2018 25.0 2.08 2.56
M 180309C00025500 C Mar 09, 2018 25.5 1.80 1.99
M 180309C00026000 C Mar 09, 2018 26.0 1.50 1.74
M 180309C00026500 C Mar 09, 2018 26.5 1.28 1.44
M 180309C00027000 C Mar 09, 2018 27.0 1.08 1.23
M 180309C00027500 C Mar 09, 2018 27.5 0.89 1.01
M 180309C00028000 C Mar 09, 2018 28.0 0.73 0.83
M 180309C00028500 C Mar 09, 2018 28.5 0.61 0.71
M 180309C00029000 C Mar 09, 2018 29.0 0.50 0.62
M 180309C00029500 C Mar 09, 2018 29.5 0.39 0.52
M 180309C00030000 C Mar 09, 2018 30.0 0.28 0.40
M 180309C00030500 C Mar 09, 2018 30.5 0.26 0.32
M 180309C00031000 C Mar 09, 2018 31.0 0.21 0.44
M 180309C00031500 C Mar 09, 2018 31.5 0.16 0.23
M 180309C00032000 C Mar 09, 2018 32.0 0.11 0.49
M 180309C00032500 C Mar 09, 2018 32.5 0.08 0.54
M 180309C00033000 C Mar 09, 2018 33.0 0.07 0.26
M 180309C00033500 C Mar 09, 2018 33.5 0.06 0.13
M 180309C00034000 C Mar 09, 2018 34.0 0.05 0.12
M 180309P00017500 P Mar 09, 2018 17.5 0.01 0.11
M 180309P00018000 P Mar 09, 2018 18.0 0.02 1.27
M 180309P00019000 P Mar 09, 2018 19.0 0.01 0.76
M 180309P00020000 P Mar 09, 2018 20.0 0.07 0.75
M 180309P00020500 P Mar 09, 2018 20.5 0.06 0.22
M 180309P00021000 P Mar 09, 2018 21.0 0.08 0.42
M 180309P00021500 P Mar 09, 2018 21.5 0.15 0.25
M 180309P00022000 P Mar 09, 2018 22.0 0.18 0.28
M 180309P00022500 P Mar 09, 2018 22.5 0.25 0.37
M 180309P00023000 P Mar 09, 2018 23.0 0.33 0.44
M 180309P00023500 P Mar 09, 2018 23.5 0.40 0.48
M 180309P00024000 P Mar 09, 2018 24.0 0.52 0.60
M 180309P00024500 P Mar 09, 2018 24.5 0.67 0.74
M 180309P00025000 P Mar 09, 2018 25.0 0.82 0.91
M 180309P00025500 P Mar 09, 2018 25.5 1.00 1.11
M 180309P00026000 P Mar 09, 2018 26.0 1.23 1.32
M 180309P00026500 P Mar 09, 2018 26.5 1.48 1.61
M 180309P00027000 P Mar 09, 2018 27.0 1.75 1.87
M 180309P00027500 P Mar 09, 2018 27.5 2.03 2.25
M 180309P00028000 P Mar 09, 2018 28.0 2.31 2.89
M 180309P00028500 P Mar 09, 2018 28.5 2.69 3.50
M 180309P00029000 P Mar 09, 2018 29.0 1.44 3.60
M 180309P00029500 P Mar 09, 2018 29.5 1.88 4.60
M 180309P00030000 P Mar 09, 2018 30.0 2.84 4.25
M 180309P00030500 P Mar 09, 2018 30.5 2.50 5.15
M 180309P00031000 P Mar 09, 2018 31.0 3.15 5.55
M 180309P00031500 P Mar 09, 2018 31.5 3.65 6.35
M 180309P00032000 P Mar 09, 2018 32.0 3.90 7.55
M 180309P00032500 P Mar 09, 2018 32.5 4.20 8.25
M 180309P00033000 P Mar 09, 2018 33.0 5.05 8.45
M 180309P00033500 P Mar 09, 2018 33.5 5.15 9.25
M 180309P00034000 P Mar 09, 2018 34.0 5.45 10.00
M 180316C00018000 C Mar 16, 2018 18.0 8.10 8.85
M 180316C00019000 C Mar 16, 2018 19.0 7.20 7.60
M 180316C00020000 C Mar 16, 2018 20.0 6.30 6.55
M 180316C00021000 C Mar 16, 2018 21.0 5.20 5.60
M 180316C00022000 C Mar 16, 2018 22.0 4.50 4.65
M 180316C00023000 C Mar 16, 2018 23.0 3.65 3.80
M 180316C00024000 C Mar 16, 2018 24.0 2.89 2.97
M 180316C00025000 C Mar 16, 2018 25.0 2.21 2.26
M 180316C00026000 C Mar 16, 2018 26.0 1.64 1.69
M 180316C00027000 C Mar 16, 2018 27.0 1.18 1.24
M 180316C00028000 C Mar 16, 2018 28.0 0.81 0.85
M 180316C00029000 C Mar 16, 2018 29.0 0.54 0.57
M 180316C00030000 C Mar 16, 2018 30.0 0.36 0.39
M 180316C00031000 C Mar 16, 2018 31.0 0.23 0.26
M 180316C00032000 C Mar 16, 2018 32.0 0.15 0.18
M 180316C00033000 C Mar 16, 2018 33.0 0.10 0.13
M 180316C00034000 C Mar 16, 2018 34.0 0.07 0.09
M 180316C00035000 C Mar 16, 2018 35.0 0.05 0.07
M 180316P00018000 P Mar 16, 2018 18.0 0.05 0.07
M 180316P00019000 P Mar 16, 2018 19.0 0.07 0.09
M 180316P00020000 P Mar 16, 2018 20.0 0.12 0.14
M 180316P00021000 P Mar 16, 2018 21.0 0.19 0.22
M 180316P00022000 P Mar 16, 2018 22.0 0.32 0.34
M 180316P00023000 P Mar 16, 2018 23.0 0.50 0.53
M 180316P00024000 P Mar 16, 2018 24.0 0.76 0.80
M 180316P00025000 P Mar 16, 2018 25.0 1.11 1.17
M 180316P00026000 P Mar 16, 2018 26.0 1.57 1.62
M 180316P00027000 P Mar 16, 2018 27.0 2.15 2.20
M 180316P00028000 P Mar 16, 2018 28.0 2.81 2.85
M 180316P00029000 P Mar 16, 2018 29.0 3.45 3.65
M 180316P00030000 P Mar 16, 2018 30.0 4.20 4.45
M 180316P00031000 P Mar 16, 2018 31.0 5.20 5.35
M 180316P00032000 P Mar 16, 2018 32.0 6.15 6.30
M 180316P00033000 P Mar 16, 2018 33.0 7.00 7.45
M 180316P00034000 P Mar 16, 2018 34.0 7.85 8.50
M 180316P00035000 P Mar 16, 2018 35.0 8.85 9.40
M 180323C00017500 C Mar 23, 2018 17.5 6.60 10.95
M 180323C00018000 C Mar 23, 2018 18.0 6.15 10.65
M 180323C00019000 C Mar 23, 2018 19.0 5.05 9.40
M 180323C00019500 C Mar 23, 2018 19.5 4.75 9.30
M 180323C00020000 C Mar 23, 2018 20.0 4.05 8.55
M 180323C00020500 C Mar 23, 2018 20.5 4.20 7.70
M 180323C00021000 C Mar 23, 2018 21.0 3.75 7.30
M 180323C00021500 C Mar 23, 2018 21.5 3.35 6.90
M 180323C00022000 C Mar 23, 2018 22.0 2.94 5.00
M 180323C00022500 C Mar 23, 2018 22.5 3.00 4.40
M 180323C00023000 C Mar 23, 2018 23.0 2.55 4.20
M 180323C00023500 C Mar 23, 2018 23.5 2.04 3.65
M 180323C00024000 C Mar 23, 2018 24.0 2.88 3.65
M 180323C00024500 C Mar 23, 2018 24.5 2.55 2.69
M 180323C00025000 C Mar 23, 2018 25.0 2.24 2.33
M 180323C00025500 C Mar 23, 2018 25.5 1.97 2.04
M 180323C00026000 C Mar 23, 2018 26.0 1.69 1.77
M 180323C00026500 C Mar 23, 2018 26.5 1.43 1.52
M 180323C00027000 C Mar 23, 2018 27.0 1.22 1.30
M 180323C00027500 C Mar 23, 2018 27.5 1.04 1.11
M 180323C00028000 C Mar 23, 2018 28.0 0.87 0.95
M 180323C00028500 C Mar 23, 2018 28.5 0.70 0.79
M 180323C00029000 C Mar 23, 2018 29.0 0.58 0.67
M 180323C00029500 C Mar 23, 2018 29.5 0.48 0.56
M 180323C00030000 C Mar 23, 2018 30.0 0.41 0.47
M 180323C00030500 C Mar 23, 2018 30.5 0.32 0.40
M 180323C00031000 C Mar 23, 2018 31.0 0.28 0.33
M 180323C00031500 C Mar 23, 2018 31.5 0.23 0.27
M 180323C00032000 C Mar 23, 2018 32.0 0.18 0.24
M 180323C00032500 C Mar 23, 2018 32.5 0.09 0.20
M 180323C00033000 C Mar 23, 2018 33.0 0.12 0.17
M 180323P00017500 P Mar 23, 2018 17.5 0.00 0.09
M 180323P00018000 P Mar 23, 2018 18.0 0.03 0.11
M 180323P00019000 P Mar 23, 2018 19.0 0.08 0.14
M 180323P00019500 P Mar 23, 2018 19.5 0.11 0.14
M 180323P00020000 P Mar 23, 2018 20.0 0.13 0.17
M 180323P00020500 P Mar 23, 2018 20.5 0.17 0.22
M 180323P00021000 P Mar 23, 2018 21.0 0.21 0.27
M 180323P00021500 P Mar 23, 2018 21.5 0.28 0.33
M 180323P00022000 P Mar 23, 2018 22.0 0.36 0.40
M 180323P00022500 P Mar 23, 2018 22.5 0.44 0.50
M 180323P00023000 P Mar 23, 2018 23.0 0.55 0.61
M 180323P00023500 P Mar 23, 2018 23.5 0.67 0.74
M 180323P00024000 P Mar 23, 2018 24.0 0.82 0.90
M 180323P00024500 P Mar 23, 2018 24.5 0.98 1.06
M 180323P00025000 P Mar 23, 2018 25.0 1.18 1.27
M 180323P00025500 P Mar 23, 2018 25.5 1.39 1.50
M 180323P00026000 P Mar 23, 2018 26.0 1.64 1.74
M 180323P00026500 P Mar 23, 2018 26.5 1.91 2.01
M 180323P00027000 P Mar 23, 2018 27.0 2.21 2.30
M 180323P00027500 P Mar 23, 2018 27.5 2.52 2.62
M 180323P00028000 P Mar 23, 2018 28.0 2.58 3.40
M 180323P00028500 P Mar 23, 2018 28.5 3.15 4.10
M 180323P00029000 P Mar 23, 2018 29.0 3.35 4.15
M 180323P00029500 P Mar 23, 2018 29.5 2.30 4.50
M 180323P00030000 P Mar 23, 2018 30.0 2.82 5.25
M 180323P00030500 P Mar 23, 2018 30.5 4.15 5.60
M 180323P00031000 P Mar 23, 2018 31.0 4.60 5.65
M 180323P00031500 P Mar 23, 2018 31.5 4.35 7.00
M 180323P00032000 P Mar 23, 2018 32.0 4.50 7.10
M 180323P00032500 P Mar 23, 2018 32.5 4.95 8.40
M 180323P00033000 P Mar 23, 2018 33.0 5.25 9.00
M 180329C00017500 C Mar 29, 2018 17.5 6.65 11.15
M 180329C00018000 C Mar 29, 2018 18.0 6.10 10.60
M 180329C00018500 C Mar 29, 2018 18.5 5.65 10.10
M 180329C00019000 C Mar 29, 2018 19.0 5.00 9.55
M 180329C00019500 C Mar 29, 2018 19.5 4.70 9.00
M 180329C00020000 C Mar 29, 2018 20.0 4.55 8.30
M 180329C00020500 C Mar 29, 2018 20.5 4.10 7.80
M 180329C00021000 C Mar 29, 2018 21.0 3.70 7.30
M 180329C00021500 C Mar 29, 2018 21.5 3.40 6.30
M 180329C00022000 C Mar 29, 2018 22.0 2.97 5.75
M 180329C00022500 C Mar 29, 2018 22.5 3.00 5.70
M 180329C00023000 C Mar 29, 2018 23.0 2.15 5.55
M 180329C00023500 C Mar 29, 2018 23.5 1.91 5.10
M 180329C00024000 C Mar 29, 2018 24.0 2.92 4.80
M 180329C00024500 C Mar 29, 2018 24.5 2.63 3.45
M 180329C00025000 C Mar 29, 2018 25.0 2.29 2.42
M 180329C00025500 C Mar 29, 2018 25.5 2.00 2.12
M 180329C00026000 C Mar 29, 2018 26.0 1.76 1.87
M 180329C00026500 C Mar 29, 2018 26.5 1.55 1.63
M 180329C00027000 C Mar 29, 2018 27.0 1.33 1.42
M 180329C00027500 C Mar 29, 2018 27.5 1.09 1.23
M 180329C00028000 C Mar 29, 2018 28.0 0.97 1.04
M 180329C00028500 C Mar 29, 2018 28.5 0.80 0.90
M 180329C00029000 C Mar 29, 2018 29.0 0.66 0.75
M 180329C00029500 C Mar 29, 2018 29.5 0.57 0.64
M 180329C00030000 C Mar 29, 2018 30.0 0.46 0.54
M 180329C00030500 C Mar 29, 2018 30.5 0.38 0.49
M 180329C00031000 C Mar 29, 2018 31.0 0.31 0.38
M 180329C00031500 C Mar 29, 2018 31.5 0.25 0.46
M 180329P00017500 P Mar 29, 2018 17.5 0.03 0.23
M 180329P00018000 P Mar 29, 2018 18.0 0.05 0.23
M 180329P00018500 P Mar 29, 2018 18.5 0.07 0.25
M 180329P00019000 P Mar 29, 2018 19.0 0.10 0.17
M 180329P00019500 P Mar 29, 2018 19.5 0.12 0.19
M 180329P00020000 P Mar 29, 2018 20.0 0.15 0.33
M 180329P00020500 P Mar 29, 2018 20.5 0.19 0.32
M 180329P00021000 P Mar 29, 2018 21.0 0.25 0.32
M 180329P00021500 P Mar 29, 2018 21.5 0.32 0.36
M 180329P00022000 P Mar 29, 2018 22.0 0.39 0.47
M 180329P00022500 P Mar 29, 2018 22.5 0.47 0.57
M 180329P00023000 P Mar 29, 2018 23.0 0.58 0.69
M 180329P00023500 P Mar 29, 2018 23.5 0.71 0.86
M 180329P00024000 P Mar 29, 2018 24.0 0.86 0.99
M 180329P00024500 P Mar 29, 2018 24.5 1.04 1.17
M 180329P00025000 P Mar 29, 2018 25.0 1.24 1.36
M 180329P00025500 P Mar 29, 2018 25.5 1.45 1.60
M 180329P00026000 P Mar 29, 2018 26.0 1.70 1.83
M 180329P00026500 P Mar 29, 2018 26.5 1.97 2.11
M 180329P00027000 P Mar 29, 2018 27.0 2.27 2.41
M 180329P00027500 P Mar 29, 2018 27.5 2.58 2.72
M 180329P00028000 P Mar 29, 2018 28.0 2.91 3.10
M 180329P00028500 P Mar 29, 2018 28.5 3.05 5.05
M 180329P00029000 P Mar 29, 2018 29.0 3.50 5.35
M 180329P00029500 P Mar 29, 2018 29.5 2.75 5.00
M 180329P00030000 P Mar 29, 2018 30.0 3.75 5.20
M 180329P00030500 P Mar 29, 2018 30.5 3.20 6.05
M 180329P00031000 P Mar 29, 2018 31.0 4.75 6.00
M 180329P00031500 P Mar 29, 2018 31.5 4.00 6.60
M 180518C00010000 C May 18, 2018 10.0 14.00 18.30
M 180518C00011000 C May 18, 2018 11.0 14.50 17.35
M 180518C00012000 C May 18, 2018 12.0 13.10 16.15
M 180518C00013000 C May 18, 2018 13.0 12.30 15.30
M 180518C00014000 C May 18, 2018 14.0 11.55 13.05
M 180518C00015000 C May 18, 2018 15.0 9.00 13.35
M 180518C00016000 C May 18, 2018 16.0 9.95 11.10
M 180518C00017000 C May 18, 2018 17.0 8.05 10.15
M 180518C00018000 C May 18, 2018 18.0 6.40 9.70
M 180518C00019000 C May 18, 2018 19.0 5.85 8.05
M 180518C00020000 C May 18, 2018 20.0 6.45 6.70
M 180518C00021000 C May 18, 2018 21.0 5.55 5.85
M 180518C00022000 C May 18, 2018 22.0 4.80 5.00
M 180518C00023000 C May 18, 2018 23.0 4.10 4.30
M 180518C00024000 C May 18, 2018 24.0 3.45 3.55
M 180518C00025000 C May 18, 2018 25.0 2.86 2.94
M 180518C00026000 C May 18, 2018 26.0 2.38 2.43
M 180518C00027000 C May 18, 2018 27.0 1.91 1.98
M 180518C00028000 C May 18, 2018 28.0 1.52 1.59
M 180518C00029000 C May 18, 2018 29.0 1.21 1.27
M 180518C00030000 C May 18, 2018 30.0 0.94 1.00
M 180518C00031000 C May 18, 2018 31.0 0.74 0.79
M 180518C00032000 C May 18, 2018 32.0 0.56 0.62
M 180518C00033000 C May 18, 2018 33.0 0.43 0.49
M 180518C00034000 C May 18, 2018 34.0 0.33 0.39
M 180518C00035000 C May 18, 2018 35.0 0.25 0.30
M 180518C00036000 C May 18, 2018 36.0 0.20 0.23
M 180518C00037000 C May 18, 2018 37.0 0.15 0.18
M 180518C00038000 C May 18, 2018 38.0 0.12 0.15
M 180518C00039000 C May 18, 2018 39.0 0.09 0.12
M 180518P00010000 P May 18, 2018 10.0 0.00 0.03
M 180518P00011000 P May 18, 2018 11.0 0.01 0.03
M 180518P00012000 P May 18, 2018 12.0 0.01 0.03
M 180518P00013000 P May 18, 2018 13.0 0.01 0.04
M 180518P00014000 P May 18, 2018 14.0 0.02 0.06
M 180518P00015000 P May 18, 2018 15.0 0.05 0.09
M 180518P00016000 P May 18, 2018 16.0 0.07 0.09
M 180518P00017000 P May 18, 2018 17.0 0.11 0.14
M 180518P00018000 P May 18, 2018 18.0 0.18 0.20
M 180518P00019000 P May 18, 2018 19.0 0.27 0.32
M 180518P00020000 P May 18, 2018 20.0 0.39 0.45
M 180518P00021000 P May 18, 2018 21.0 0.57 0.62
M 180518P00022000 P May 18, 2018 22.0 0.81 0.84
M 180518P00023000 P May 18, 2018 23.0 1.09 1.13
M 180518P00024000 P May 18, 2018 24.0 1.43 1.48
M 180518P00025000 P May 18, 2018 25.0 1.83 1.91
M 180518P00026000 P May 18, 2018 26.0 2.32 2.39
M 180518P00027000 P May 18, 2018 27.0 2.87 2.95
M 180518P00028000 P May 18, 2018 28.0 3.45 3.60
M 180518P00029000 P May 18, 2018 29.0 4.15 4.25
M 180518P00030000 P May 18, 2018 30.0 4.90 5.00
M 180518P00031000 P May 18, 2018 31.0 5.40 5.80
M 180518P00032000 P May 18, 2018 32.0 6.25 6.65
M 180518P00033000 P May 18, 2018 33.0 7.30 7.50
M 180518P00034000 P May 18, 2018 34.0 8.20 8.40
M 180518P00035000 P May 18, 2018 35.0 7.00 9.60
M 180518P00036000 P May 18, 2018 36.0 8.60 10.60
M 180518P00037000 P May 18, 2018 37.0 9.50 11.50
M 180518P00038000 P May 18, 2018 38.0 11.50 12.65
M 180518P00039000 P May 18, 2018 39.0 12.05 14.45
M 180817C00013000 C Aug 17, 2018 13.0 12.75 15.40
M 180817C00014000 C Aug 17, 2018 14.0 11.85 13.35
M 180817C00015000 C Aug 17, 2018 15.0 10.70 11.80
M 180817C00016000 C Aug 17, 2018 16.0 9.70 10.85
M 180817C00017000 C Aug 17, 2018 17.0 9.05 11.15
M 180817C00018000 C Aug 17, 2018 18.0 8.30 8.90
M 180817C00019000 C Aug 17, 2018 19.0 7.55 7.85
M 180817C00020000 C Aug 17, 2018 20.0 6.75 6.95
M 180817C00021000 C Aug 17, 2018 21.0 5.95 6.25
M 180817C00022000 C Aug 17, 2018 22.0 5.25 5.50
M 180817C00023000 C Aug 17, 2018 23.0 4.65 4.75
M 180817C00024000 C Aug 17, 2018 24.0 4.05 4.15
M 180817C00025000 C Aug 17, 2018 25.0 3.50 3.60
M 180817C00026000 C Aug 17, 2018 26.0 3.00 3.10
M 180817C00027000 C Aug 17, 2018 27.0 2.60 2.66
M 180817C00028000 C Aug 17, 2018 28.0 2.21 2.27
M 180817C00029000 C Aug 17, 2018 29.0 1.86 1.93
M 180817C00030000 C Aug 17, 2018 30.0 1.58 1.64
M 180817C00031000 C Aug 17, 2018 31.0 1.33 1.39
M 180817C00032000 C Aug 17, 2018 32.0 1.13 1.18
M 180817C00033000 C Aug 17, 2018 33.0 0.94 1.00
M 180817C00034000 C Aug 17, 2018 34.0 0.79 0.85
M 180817C00035000 C Aug 17, 2018 35.0 0.63 0.70
M 180817C00036000 C Aug 17, 2018 36.0 0.56 0.61
M 180817C00037000 C Aug 17, 2018 37.0 0.46 0.52
M 180817C00038000 C Aug 17, 2018 38.0 0.39 0.43
M 180817P00013000 P Aug 17, 2018 13.0 0.08 0.12
M 180817P00014000 P Aug 17, 2018 14.0 0.14 0.16
M 180817P00015000 P Aug 17, 2018 15.0 0.20 0.33
M 180817P00016000 P Aug 17, 2018 16.0 0.27 0.51
M 180817P00017000 P Aug 17, 2018 17.0 0.37 0.64
M 180817P00018000 P Aug 17, 2018 18.0 0.51 0.56
M 180817P00019000 P Aug 17, 2018 19.0 0.66 0.75
M 180817P00020000 P Aug 17, 2018 20.0 0.89 0.93
M 180817P00021000 P Aug 17, 2018 21.0 1.12 1.21
M 180817P00022000 P Aug 17, 2018 22.0 1.46 1.52
M 180817P00023000 P Aug 17, 2018 23.0 1.82 1.88
M 180817P00024000 P Aug 17, 2018 24.0 2.24 2.29
M 180817P00025000 P Aug 17, 2018 25.0 2.70 2.76
M 180817P00026000 P Aug 17, 2018 26.0 3.20 3.30
M 180817P00027000 P Aug 17, 2018 27.0 3.75 3.85
M 180817P00028000 P Aug 17, 2018 28.0 4.35 4.45
M 180817P00029000 P Aug 17, 2018 29.0 5.00 5.10
M 180817P00030000 P Aug 17, 2018 30.0 5.70 5.80
M 180817P00031000 P Aug 17, 2018 31.0 6.50 6.60
M 180817P00032000 P Aug 17, 2018 32.0 7.25 7.35
M 180817P00033000 P Aug 17, 2018 33.0 8.00 8.20
M 180817P00034000 P Aug 17, 2018 34.0 8.85 9.05
M 180817P00035000 P Aug 17, 2018 35.0 9.70 10.00
M 180817P00036000 P Aug 17, 2018 36.0 10.55 10.90
M 180817P00037000 P Aug 17, 2018 37.0 11.50 11.75
M 180817P00038000 P Aug 17, 2018 38.0 12.35 12.65
M 190118C00008000 C Jan 18, 2019 8.0 17.45 20.80
M 190118C00010000 C Jan 18, 2019 10.0 15.10 18.80
M 190118C00013000 C Jan 18, 2019 13.0 12.20 15.80
M 190118C00015000 C Jan 18, 2019 15.0 10.45 13.80
M 190118C00018000 C Jan 18, 2019 18.0 8.65 9.55
M 190118C00020000 C Jan 18, 2019 20.0 7.20 7.70
M 190118C00023000 C Jan 18, 2019 23.0 5.35 5.80
M 190118C00025000 C Jan 18, 2019 25.0 4.30 5.10
M 190118C00028000 C Jan 18, 2019 28.0 3.10 3.50
M 190118C00030000 C Jan 18, 2019 30.0 2.43 2.70
M 190118C00033000 C Jan 18, 2019 33.0 1.68 2.13
M 190118C00035000 C Jan 18, 2019 35.0 1.04 1.79
M 190118C00037000 C Jan 18, 2019 37.0 1.03 1.98
M 190118C00040000 C Jan 18, 2019 40.0 0.73 0.88
M 190118C00042000 C Jan 18, 2019 42.0 0.56 0.80
M 190118C00045000 C Jan 18, 2019 45.0 0.38 0.55
M 190118C00047000 C Jan 18, 2019 47.0 0.30 0.59
M 190118C00050000 C Jan 18, 2019 50.0 0.19 0.85
M 190118C00055000 C Jan 18, 2019 55.0 0.12 0.65
M 190118C00060000 C Jan 18, 2019 60.0 0.08 0.25
M 190118P00008000 P Jan 18, 2019 8.0 0.04 0.28
M 190118P00010000 P Jan 18, 2019 10.0 0.15 0.21
M 190118P00013000 P Jan 18, 2019 13.0 0.32 0.44
M 190118P00015000 P Jan 18, 2019 15.0 0.57 0.71
M 190118P00018000 P Jan 18, 2019 18.0 1.14 1.89
M 190118P00020000 P Jan 18, 2019 20.0 1.72 1.90
M 190118P00023000 P Jan 18, 2019 23.0 2.90 3.25
M 190118P00025000 P Jan 18, 2019 25.0 3.80 4.55
M 190118P00028000 P Jan 18, 2019 28.0 5.50 6.40
M 190118P00030000 P Jan 18, 2019 30.0 6.80 7.45
M 190118P00033000 P Jan 18, 2019 33.0 9.00 9.75
M 190118P00035000 P Jan 18, 2019 35.0 10.60 11.70
M 190118P00037000 P Jan 18, 2019 37.0 12.25 13.05
M 190118P00040000 P Jan 18, 2019 40.0 14.85 16.00
M 190118P00042000 P Jan 18, 2019 42.0 16.65 17.90
M 190118P00045000 P Jan 18, 2019 45.0 19.35 21.65
M 190118P00047000 P Jan 18, 2019 47.0 21.15 23.15
M 190118P00050000 P Jan 18, 2019 50.0 23.50 25.65
M 190118P00055000 P Jan 18, 2019 55.0 28.10 30.50
M 190118P00060000 P Jan 18, 2019 60.0 32.90 36.40
M 200117C00005000 C Jan 17, 2020 5.0 19.00 23.50
M 200117C00008000 C Jan 17, 2020 8.0 16.00 20.50
M 200117C00010000 C Jan 17, 2020 10.0 14.00 18.80
M 200117C00013000 C Jan 17, 2020 13.0 10.90 14.75
M 200117C00015000 C Jan 17, 2020 15.0 9.25 13.80
M 200117C00018000 C Jan 17, 2020 18.0 8.95 10.15
M 200117C00020000 C Jan 17, 2020 20.0 7.75 9.00
M 200117C00022000 C Jan 17, 2020 22.0 6.70 7.45
M 200117C00025000 C Jan 17, 2020 25.0 5.25 5.95
M 200117C00027000 C Jan 17, 2020 27.0 4.35 5.05
M 200117C00030000 C Jan 17, 2020 30.0 3.50 4.10
M 200117C00035000 C Jan 17, 2020 35.0 2.14 2.75
M 200117P00005000 P Jan 17, 2020 5.0 0.00 0.20
M 200117P00008000 P Jan 17, 2020 8.0 0.08 0.41
M 200117P00010000 P Jan 17, 2020 10.0 0.24 1.00
M 200117P00013000 P Jan 17, 2020 13.0 0.71 1.50
M 200117P00015000 P Jan 17, 2020 15.0 1.25 1.53
M 200117P00018000 P Jan 17, 2020 18.0 2.22 2.42
M 200117P00020000 P Jan 17, 2020 20.0 2.75 3.20
M 200117P00022000 P Jan 17, 2020 22.0 3.50 4.05
M 200117P00025000 P Jan 17, 2020 25.0 5.15 5.60
M 200117P00027000 P Jan 17, 2020 27.0 6.10 6.75
M 200117P00030000 P Jan 17, 2020 30.0 8.00 8.55
M 200117P00035000 P Jan 17, 2020 35.0 11.40 12.20
OPRA data is delayed 15 minutes.