Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Macys Inc (M)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 160603C00016000 C 06/03/16 16.0 14.40 18.40
M 160603C00017000 C 06/03/16 17.0 13.40 17.40
M 160603C00018000 C 06/03/16 18.0 12.40 16.40
M 160603C00019000 C 06/03/16 19.0 11.35 15.40
M 160603C00020000 C 06/03/16 20.0 10.40 14.40
M 160603C00021000 C 06/03/16 21.0 9.40 13.40
M 160603C00022000 C 06/03/16 22.0 8.40 12.40
M 160603C00023000 C 06/03/16 23.0 7.40 11.40
M 160603C00024000 C 06/03/16 24.0 6.40 10.40
M 160603C00025000 C 06/03/16 25.0 5.30 8.55
M 160603C00025500 C 06/03/16 25.5 4.90 8.15
M 160603C00026000 C 06/03/16 26.0 4.35 7.65
M 160603C00026500 C 06/03/16 26.5 3.90 7.15
M 160603C00027000 C 06/03/16 27.0 3.45 6.65
M 160603C00027500 C 06/03/16 27.5 2.97 6.05
M 160603C00028000 C 06/03/16 28.0 2.47 5.20
M 160603C00028500 C 06/03/16 28.5 2.02 4.90
M 160603C00029000 C 06/03/16 29.0 1.35 4.20
M 160603C00029500 C 06/03/16 29.5 0.90 4.10
M 160603C00030000 C 06/03/16 30.0 1.46 3.10
M 160603C00030500 C 06/03/16 30.5 2.03 2.39
M 160603C00031000 C 06/03/16 31.0 1.08 2.05
M 160603C00031500 C 06/03/16 31.5 0.91 1.54
M 160603C00032000 C 06/03/16 32.0 0.89 1.04
M 160603C00032500 C 06/03/16 32.5 0.56 0.70
M 160603C00033000 C 06/03/16 33.0 0.38 0.44
M 160603C00033500 C 06/03/16 33.5 0.21 0.27
M 160603C00034000 C 06/03/16 34.0 0.12 0.17
M 160603C00034500 C 06/03/16 34.5 0.01 0.14
M 160603C00035000 C 06/03/16 35.0 0.01 0.09
M 160603C00035500 C 06/03/16 35.5 0.00 0.25
M 160603C00036000 C 06/03/16 36.0 0.00 0.25
M 160603C00036500 C 06/03/16 36.5 0.00 0.10
M 160603C00037000 C 06/03/16 37.0 0.00 0.11
M 160603C00037500 C 06/03/16 37.5 0.00 0.13
M 160603C00038000 C 06/03/16 38.0 0.01 0.08
M 160603C00038500 C 06/03/16 38.5 0.00 0.25
M 160603C00039000 C 06/03/16 39.0 0.00 0.25
M 160603C00039500 C 06/03/16 39.5 0.00 0.11
M 160603C00040000 C 06/03/16 40.0 0.00 0.03
M 160603C00040500 C 06/03/16 40.5 0.00 0.25
M 160603C00041000 C 06/03/16 41.0 0.00 0.17
M 160603C00041500 C 06/03/16 41.5 0.00 0.26
M 160603C00042000 C 06/03/16 42.0 0.00 0.25
M 160603C00042500 C 06/03/16 42.5 0.00 0.25
M 160603C00043000 C 06/03/16 43.0 0.00 0.19
M 160603C00043500 C 06/03/16 43.5 0.00 0.26
M 160603C00044000 C 06/03/16 44.0 0.00 0.26
M 160603C00044500 C 06/03/16 44.5 0.00 0.26
M 160603C00045000 C 06/03/16 45.0 0.00 0.25
M 160603C00045500 C 06/03/16 45.5 0.00 0.26
M 160603C00046000 C 06/03/16 46.0 0.00 0.26
M 160603C00046500 C 06/03/16 46.5 0.00 0.26
M 160603C00047000 C 06/03/16 47.0 0.00 0.26
M 160603C00047500 C 06/03/16 47.5 0.00 0.26
M 160603C00048000 C 06/03/16 48.0 0.00 0.26
M 160603C00048500 C 06/03/16 48.5 0.00 0.26
M 160603C00049000 C 06/03/16 49.0 0.00 0.26
M 160603C00050000 C 06/03/16 50.0 0.00 0.26
M 160603C00051000 C 06/03/16 51.0 0.00 0.26
M 160603P00016000 P 06/03/16 16.0 0.00 0.25
M 160603P00017000 P 06/03/16 17.0 0.00 0.25
M 160603P00018000 P 06/03/16 18.0 0.00 0.25
M 160603P00019000 P 06/03/16 19.0 0.00 0.25
M 160603P00020000 P 06/03/16 20.0 0.00 0.13
M 160603P00021000 P 06/03/16 21.0 0.00 0.25
M 160603P00022000 P 06/03/16 22.0 0.00 0.13
M 160603P00023000 P 06/03/16 23.0 0.00 0.25
M 160603P00024000 P 06/03/16 24.0 0.00 0.25
M 160603P00025000 P 06/03/16 25.0 0.00 0.25
M 160603P00025500 P 06/03/16 25.5 0.00 0.25
M 160603P00026000 P 06/03/16 26.0 0.00 0.25
M 160603P00026500 P 06/03/16 26.5 0.00 0.25
M 160603P00027000 P 06/03/16 27.0 0.00 0.17
M 160603P00027500 P 06/03/16 27.5 0.00 0.25
M 160603P00028000 P 06/03/16 28.0 0.00 0.25
M 160603P00028500 P 06/03/16 28.5 0.00 0.25
M 160603P00029000 P 06/03/16 29.0 0.00 0.25
M 160603P00029500 P 06/03/16 29.5 0.00 0.12
M 160603P00030000 P 06/03/16 30.0 0.01 0.08
M 160603P00030500 P 06/03/16 30.5 0.02 0.11
M 160603P00031000 P 06/03/16 31.0 0.05 0.12
M 160603P00031500 P 06/03/16 31.5 0.09 0.17
M 160603P00032000 P 06/03/16 32.0 0.22 0.25
M 160603P00032500 P 06/03/16 32.5 0.38 0.43
M 160603P00033000 P 06/03/16 33.0 0.62 0.72
M 160603P00033500 P 06/03/16 33.5 0.84 1.82
M 160603P00034000 P 06/03/16 34.0 1.04 1.56
M 160603P00034500 P 06/03/16 34.5 1.04 4.30
M 160603P00035000 P 06/03/16 35.0 1.72 3.55
M 160603P00035500 P 06/03/16 35.5 2.08 3.75
M 160603P00036000 P 06/03/16 36.0 2.56 5.25
M 160603P00036500 P 06/03/16 36.5 3.00 5.05
M 160603P00037000 P 06/03/16 37.0 3.50 5.55
M 160603P00037500 P 06/03/16 37.5 3.90 5.55
M 160603P00038000 P 06/03/16 38.0 4.50 7.60
M 160603P00038500 P 06/03/16 38.5 5.00 8.20
M 160603P00039000 P 06/03/16 39.0 5.50 8.60
M 160603P00039500 P 06/03/16 39.5 5.25 9.15
M 160603P00040000 P 06/03/16 40.0 5.65 9.60
M 160603P00040500 P 06/03/16 40.5 6.10 10.15
M 160603P00041000 P 06/03/16 41.0 6.60 10.60
M 160603P00041500 P 06/03/16 41.5 7.10 11.10
M 160603P00042000 P 06/03/16 42.0 7.65 11.15
M 160603P00042500 P 06/03/16 42.5 8.10 12.10
M 160603P00043000 P 06/03/16 43.0 8.70 12.60
M 160603P00043500 P 06/03/16 43.5 9.10 13.10
M 160603P00044000 P 06/03/16 44.0 9.60 13.60
M 160603P00044500 P 06/03/16 44.5 10.20 14.10
M 160603P00045000 P 06/03/16 45.0 10.70 14.60
M 160603P00045500 P 06/03/16 45.5 11.10 15.10
M 160603P00046000 P 06/03/16 46.0 11.60 15.60
M 160603P00046500 P 06/03/16 46.5 12.10 16.10
M 160603P00047000 P 06/03/16 47.0 12.60 16.60
M 160603P00047500 P 06/03/16 47.5 13.10 17.20
M 160603P00048000 P 06/03/16 48.0 13.60 17.60
M 160603P00048500 P 06/03/16 48.5 14.10 18.10
M 160603P00049000 P 06/03/16 49.0 14.60 18.60
M 160603P00050000 P 06/03/16 50.0 15.60 19.70
M 160603P00051000 P 06/03/16 51.0 16.60 20.60
M 160610C00016000 C 06/10/16 16.0 14.40 18.40
M 160610C00017000 C 06/10/16 17.0 13.40 17.40
M 160610C00018000 C 06/10/16 18.0 12.45 16.40
M 160610C00019000 C 06/10/16 19.0 11.45 15.40
M 160610C00020000 C 06/10/16 20.0 10.45 14.40
M 160610C00021000 C 06/10/16 21.0 9.40 13.40
M 160610C00022000 C 06/10/16 22.0 8.45 12.40
M 160610C00023000 C 06/10/16 23.0 7.45 11.40
M 160610C00024000 C 06/10/16 24.0 6.45 10.40
M 160610C00025000 C 06/10/16 25.0 5.30 8.00
M 160610C00025500 C 06/10/16 25.5 4.95 7.70
M 160610C00026000 C 06/10/16 26.0 4.50 7.00
M 160610C00026500 C 06/10/16 26.5 4.00 6.50
M 160610C00027000 C 06/10/16 27.0 3.40 6.25
M 160610C00027500 C 06/10/16 27.5 3.00 5.70
M 160610C00028000 C 06/10/16 28.0 2.52 5.15
M 160610C00028500 C 06/10/16 28.5 1.90 4.75
M 160610C00029000 C 06/10/16 29.0 1.57 4.15
M 160610C00029500 C 06/10/16 29.5 2.04 3.65
M 160610C00030000 C 06/10/16 30.0 2.09 3.00
M 160610C00030500 C 06/10/16 30.5 1.55 2.71
M 160610C00031000 C 06/10/16 31.0 1.70 2.13
M 160610C00031500 C 06/10/16 31.5 0.55 1.75
M 160610C00032000 C 06/10/16 32.0 1.05 1.35
M 160610C00032500 C 06/10/16 32.5 0.73 1.02
M 160610C00033000 C 06/10/16 33.0 0.51 0.71
M 160610C00033500 C 06/10/16 33.5 0.34 0.51
M 160610C00034000 C 06/10/16 34.0 0.21 0.36
M 160610C00034500 C 06/10/16 34.5 0.15 0.31
M 160610C00035000 C 06/10/16 35.0 0.00 0.17
M 160610C00035500 C 06/10/16 35.5 0.00 0.23
M 160610C00036000 C 06/10/16 36.0 0.04 0.12
M 160610C00036500 C 06/10/16 36.5 0.00 0.10
M 160610C00037000 C 06/10/16 37.0 0.00 0.11
M 160610C00037500 C 06/10/16 37.5 0.00 0.10
M 160610C00038000 C 06/10/16 38.0 0.00 0.08
M 160610C00038500 C 06/10/16 38.5 0.00 0.25
M 160610C00039000 C 06/10/16 39.0 0.00 0.26
M 160610C00039500 C 06/10/16 39.5 0.00 0.25
M 160610C00040000 C 06/10/16 40.0 0.00 0.10
M 160610C00040500 C 06/10/16 40.5 0.00 0.26
M 160610C00041000 C 06/10/16 41.0 0.00 0.14
M 160610C00041500 C 06/10/16 41.5 0.00 0.26
M 160610C00042000 C 06/10/16 42.0 0.00 0.25
M 160610C00042500 C 06/10/16 42.5 0.00 0.26
M 160610C00043000 C 06/10/16 43.0 0.00 0.19
M 160610C00043500 C 06/10/16 43.5 0.00 0.26
M 160610C00044000 C 06/10/16 44.0 0.00 0.25
M 160610C00044500 C 06/10/16 44.5 0.00 0.26
M 160610C00045000 C 06/10/16 45.0 0.00 0.26
M 160610C00045500 C 06/10/16 45.5 0.00 0.26
M 160610C00046000 C 06/10/16 46.0 0.00 0.26
M 160610C00046500 C 06/10/16 46.5 0.00 0.26
M 160610C00047000 C 06/10/16 47.0 0.00 0.26
M 160610C00047500 C 06/10/16 47.5 0.00 0.26
M 160610C00048000 C 06/10/16 48.0 0.00 0.26
M 160610C00048500 C 06/10/16 48.5 0.00 0.26
M 160610C00049000 C 06/10/16 49.0 0.00 0.26
M 160610C00050000 C 06/10/16 50.0 0.00 0.26
M 160610P00016000 P 06/10/16 16.0 0.00 0.25
M 160610P00017000 P 06/10/16 17.0 0.00 0.25
M 160610P00018000 P 06/10/16 18.0 0.00 0.25
M 160610P00019000 P 06/10/16 19.0 0.00 0.25
M 160610P00020000 P 06/10/16 20.0 0.00 0.25
M 160610P00021000 P 06/10/16 21.0 0.00 0.25
M 160610P00022000 P 06/10/16 22.0 0.00 0.25
M 160610P00023000 P 06/10/16 23.0 0.00 0.25
M 160610P00024000 P 06/10/16 24.0 0.00 0.25
M 160610P00025000 P 06/10/16 25.0 0.00 0.25
M 160610P00025500 P 06/10/16 25.5 0.00 0.25
M 160610P00026000 P 06/10/16 26.0 0.00 0.25
M 160610P00026500 P 06/10/16 26.5 0.00 0.25
M 160610P00027000 P 06/10/16 27.0 0.00 0.17
M 160610P00027500 P 06/10/16 27.5 0.00 0.25
M 160610P00028000 P 06/10/16 28.0 0.00 0.25
M 160610P00028500 P 06/10/16 28.5 0.00 0.20
M 160610P00029000 P 06/10/16 29.0 0.00 0.16
M 160610P00029500 P 06/10/16 29.5 0.03 0.12
M 160610P00030000 P 06/10/16 30.0 0.05 0.14
M 160610P00030500 P 06/10/16 30.5 0.08 0.23
M 160610P00031000 P 06/10/16 31.0 0.15 0.24
M 160610P00031500 P 06/10/16 31.5 0.25 0.35
M 160610P00032000 P 06/10/16 32.0 0.40 0.49
M 160610P00032500 P 06/10/16 32.5 0.50 0.73
M 160610P00033000 P 06/10/16 33.0 0.74 1.38
M 160610P00033500 P 06/10/16 33.5 1.05 1.74
M 160610P00034000 P 06/10/16 34.0 1.25 2.23
M 160610P00034500 P 06/10/16 34.5 1.67 2.93
M 160610P00035000 P 06/10/16 35.0 2.00 3.45
M 160610P00035500 P 06/10/16 35.5 2.07 5.20
M 160610P00036000 P 06/10/16 36.0 2.62 5.10
M 160610P00036500 P 06/10/16 36.5 3.05 5.05
M 160610P00037000 P 06/10/16 37.0 3.55 5.75
M 160610P00037500 P 06/10/16 37.5 4.00 5.55
M 160610P00038000 P 06/10/16 38.0 4.50 7.60
M 160610P00038500 P 06/10/16 38.5 5.00 8.20
M 160610P00039000 P 06/10/16 39.0 5.50 8.60
M 160610P00039500 P 06/10/16 39.5 5.30 9.15
M 160610P00040000 P 06/10/16 40.0 5.65 9.60
M 160610P00040500 P 06/10/16 40.5 6.15 10.15
M 160610P00041000 P 06/10/16 41.0 6.65 10.60
M 160610P00041500 P 06/10/16 41.5 7.15 11.15
M 160610P00042000 P 06/10/16 42.0 7.65 11.60
M 160610P00042500 P 06/10/16 42.5 8.15 12.15
M 160610P00043000 P 06/10/16 43.0 8.65 12.60
M 160610P00043500 P 06/10/16 43.5 9.15 13.15
M 160610P00044000 P 06/10/16 44.0 9.65 13.60
M 160610P00044500 P 06/10/16 44.5 10.15 14.15
M 160610P00045000 P 06/10/16 45.0 10.65 14.60
M 160610P00045500 P 06/10/16 45.5 11.15 15.15
M 160610P00046000 P 06/10/16 46.0 11.60 15.60
M 160610P00046500 P 06/10/16 46.5 12.10 16.15
M 160610P00047000 P 06/10/16 47.0 12.60 16.60
M 160610P00047500 P 06/10/16 47.5 13.15 17.15
M 160610P00048000 P 06/10/16 48.0 13.60 17.60
M 160610P00048500 P 06/10/16 48.5 14.10 18.15
M 160610P00049000 P 06/10/16 49.0 14.60 18.60
M 160610P00050000 P 06/10/16 50.0 15.60 19.60
M 160617C00015000 C 06/17/16 15.0 15.30 18.85
M 160617C00016000 C 06/17/16 16.0 14.45 18.40
M 160617C00017000 C 06/17/16 17.0 13.45 17.40
M 160617C00018000 C 06/17/16 18.0 12.45 16.40
M 160617C00019000 C 06/17/16 19.0 11.45 15.40
M 160617C00020000 C 06/17/16 20.0 10.40 14.40
M 160617C00021000 C 06/17/16 21.0 9.45 13.40
M 160617C00022000 C 06/17/16 22.0 8.45 12.40
M 160617C00023000 C 06/17/16 23.0 7.45 11.40
M 160617C00024000 C 06/17/16 24.0 6.45 10.40
M 160617C00024500 C 06/17/16 24.5 5.95 9.00
M 160617C00025000 C 06/17/16 25.0 5.45 8.50
M 160617C00025500 C 06/17/16 25.5 5.00 8.00
M 160617C00026000 C 06/17/16 26.0 4.50 7.50
M 160617C00026500 C 06/17/16 26.5 4.00 7.05
M 160617C00027000 C 06/17/16 27.0 3.50 6.60
M 160617C00027500 C 06/17/16 27.5 2.97 5.55
M 160617C00028000 C 06/17/16 28.0 2.81 5.00
M 160617C00028500 C 06/17/16 28.5 1.96 4.50
M 160617C00029000 C 06/17/16 29.0 1.78 4.00
M 160617C00029500 C 06/17/16 29.5 2.23 3.70
M 160617C00030000 C 06/17/16 30.0 2.68 3.00
M 160617C00030500 C 06/17/16 30.5 1.84 2.51
M 160617C00031000 C 06/17/16 31.0 1.94 2.06
M 160617C00031500 C 06/17/16 31.5 1.57 1.71
M 160617C00032000 C 06/17/16 32.0 1.25 1.39
M 160617C00032500 C 06/17/16 32.5 0.97 1.08
M 160617C00033000 C 06/17/16 33.0 0.75 0.85
M 160617C00033500 C 06/17/16 33.5 0.57 0.60
M 160617C00034000 C 06/17/16 34.0 0.41 0.50
M 160617C00034500 C 06/17/16 34.5 0.29 0.38
M 160617C00035000 C 06/17/16 35.0 0.22 0.28
M 160617C00035500 C 06/17/16 35.5 0.13 0.22
M 160617C00036000 C 06/17/16 36.0 0.09 0.17
M 160617C00036500 C 06/17/16 36.5 0.07 0.13
M 160617C00037000 C 06/17/16 37.0 0.08 0.10
M 160617C00037500 C 06/17/16 37.5 0.03 0.11
M 160617C00038000 C 06/17/16 38.0 0.05 0.06
M 160617C00038500 C 06/17/16 38.5 0.00 0.05
M 160617C00039000 C 06/17/16 39.0 0.00 0.05
M 160617C00039500 C 06/17/16 39.5 0.00 0.04
M 160617C00040000 C 06/17/16 40.0 0.00 0.04
M 160617C00040500 C 06/17/16 40.5 0.00 0.04
M 160617C00041000 C 06/17/16 41.0 0.00 0.04
M 160617C00041500 C 06/17/16 41.5 0.00 0.04
M 160617C00042000 C 06/17/16 42.0 0.00 0.03
M 160617C00042500 C 06/17/16 42.5 0.00 0.04
M 160617C00043000 C 06/17/16 43.0 0.00 0.03
M 160617C00044000 C 06/17/16 44.0 0.00 0.03
M 160617C00045000 C 06/17/16 45.0 0.00 0.03
M 160617C00046000 C 06/17/16 46.0 0.00 0.06
M 160617C00047000 C 06/17/16 47.0 0.00 0.06
M 160617C00048000 C 06/17/16 48.0 0.00 0.03
M 160617C00049000 C 06/17/16 49.0 0.00 0.06
M 160617C00050000 C 06/17/16 50.0 0.00 0.06
M 160617C00055000 C 06/17/16 55.0 0.00 0.06
M 160617P00015000 P 06/17/16 15.0 0.00 0.07
M 160617P00016000 P 06/17/16 16.0 0.00 0.13
M 160617P00017000 P 06/17/16 17.0 0.00 0.06
M 160617P00018000 P 06/17/16 18.0 0.00 0.06
M 160617P00019000 P 06/17/16 19.0 0.00 0.06
M 160617P00020000 P 06/17/16 20.0 0.00 0.06
M 160617P00021000 P 06/17/16 21.0 0.00 0.06
M 160617P00022000 P 06/17/16 22.0 0.00 0.03
M 160617P00023000 P 06/17/16 23.0 0.00 0.03
M 160617P00024000 P 06/17/16 24.0 0.00 0.04
M 160617P00024500 P 06/17/16 24.5 0.00 0.04
M 160617P00025000 P 06/17/16 25.0 0.00 0.07
M 160617P00025500 P 06/17/16 25.5 0.00 0.04
M 160617P00026000 P 06/17/16 26.0 0.00 0.05
M 160617P00026500 P 06/17/16 26.5 0.00 0.05
M 160617P00027000 P 06/17/16 27.0 0.01 0.07
M 160617P00027500 P 06/17/16 27.5 0.02 0.09
M 160617P00028000 P 06/17/16 28.0 0.05 0.10
M 160617P00028500 P 06/17/16 28.5 0.05 0.13
M 160617P00029000 P 06/17/16 29.0 0.10 0.13
M 160617P00029500 P 06/17/16 29.5 0.14 0.16
M 160617P00030000 P 06/17/16 30.0 0.21 0.23
M 160617P00030500 P 06/17/16 30.5 0.30 0.32
M 160617P00031000 P 06/17/16 31.0 0.42 0.45
M 160617P00031500 P 06/17/16 31.5 0.58 0.61
M 160617P00032000 P 06/17/16 32.0 0.77 0.81
M 160617P00032500 P 06/17/16 32.5 1.03 1.10
M 160617P00033000 P 06/17/16 33.0 1.29 1.46
M 160617P00033500 P 06/17/16 33.5 1.02 1.80
M 160617P00034000 P 06/17/16 34.0 1.95 2.15
M 160617P00034500 P 06/17/16 34.5 2.19 2.64
M 160617P00035000 P 06/17/16 35.0 2.69 3.05
M 160617P00035500 P 06/17/16 35.5 1.94 3.75
M 160617P00036000 P 06/17/16 36.0 3.20 4.05
M 160617P00036500 P 06/17/16 36.5 3.80 4.55
M 160617P00037000 P 06/17/16 37.0 4.25 5.30
M 160617P00037500 P 06/17/16 37.5 4.40 5.60
M 160617P00038000 P 06/17/16 38.0 5.30 6.00
M 160617P00038500 P 06/17/16 38.5 4.50 8.50
M 160617P00039000 P 06/17/16 39.0 5.90 7.10
M 160617P00039500 P 06/17/16 39.5 5.55 7.60
M 160617P00040000 P 06/17/16 40.0 6.85 9.50
M 160617P00040500 P 06/17/16 40.5 6.50 9.75
M 160617P00041000 P 06/17/16 41.0 7.85 11.00
M 160617P00041500 P 06/17/16 41.5 7.55 10.25
M 160617P00042000 P 06/17/16 42.0 9.45 11.90
M 160617P00042500 P 06/17/16 42.5 8.50 12.50
M 160617P00043000 P 06/17/16 43.0 9.00 13.00
M 160617P00044000 P 06/17/16 44.0 10.00 12.30
M 160617P00045000 P 06/17/16 45.0 11.90 13.10
M 160617P00046000 P 06/17/16 46.0 12.00 16.00
M 160617P00047000 P 06/17/16 47.0 12.95 16.95
M 160617P00048000 P 06/17/16 48.0 13.95 18.00
M 160617P00049000 P 06/17/16 49.0 14.95 19.00
M 160617P00050000 P 06/17/16 50.0 15.95 20.00
M 160617P00055000 P 06/17/16 55.0 21.75 25.00
M 160624C00016000 C 06/24/16 16.0 14.30 17.80
M 160624C00017000 C 06/24/16 17.0 13.40 17.40
M 160624C00018000 C 06/24/16 18.0 12.40 16.40
M 160624C00019000 C 06/24/16 19.0 11.40 15.40
M 160624C00020000 C 06/24/16 20.0 10.40 14.40
M 160624C00021000 C 06/24/16 21.0 9.40 13.40
M 160624C00022000 C 06/24/16 22.0 8.40 12.40
M 160624C00023000 C 06/24/16 23.0 7.40 11.30
M 160624C00024000 C 06/24/16 24.0 6.40 10.40
M 160624C00025000 C 06/24/16 25.0 5.45 8.55
M 160624C00025500 C 06/24/16 25.5 4.90 8.10
M 160624C00026000 C 06/24/16 26.0 4.30 7.55
M 160624C00026500 C 06/24/16 26.5 3.90 7.10
M 160624C00027000 C 06/24/16 27.0 3.40 6.60
M 160624C00027500 C 06/24/16 27.5 2.90 6.10
M 160624C00028000 C 06/24/16 28.0 2.52 5.30
M 160624C00028500 C 06/24/16 28.5 2.10 5.25
M 160624C00029000 C 06/24/16 29.0 2.55 5.00
M 160624C00029500 C 06/24/16 29.5 2.11 3.70
M 160624C00030000 C 06/24/16 30.0 2.67 3.10
M 160624C00030500 C 06/24/16 30.5 1.83 2.76
M 160624C00031000 C 06/24/16 31.0 1.95 2.23
M 160624C00031500 C 06/24/16 31.5 1.54 1.89
M 160624C00032000 C 06/24/16 32.0 1.27 1.53
M 160624C00032500 C 06/24/16 32.5 0.99 1.22
M 160624C00033000 C 06/24/16 33.0 0.79 0.95
M 160624C00033500 C 06/24/16 33.5 0.60 0.75
M 160624C00034000 C 06/24/16 34.0 0.56 0.58
M 160624C00034500 C 06/24/16 34.5 0.28 0.47
M 160624C00035000 C 06/24/16 35.0 0.25 0.36
M 160624C00035500 C 06/24/16 35.5 0.09 0.29
M 160624C00036000 C 06/24/16 36.0 0.00 0.21
M 160624C00036500 C 06/24/16 36.5 0.00 0.25
M 160624C00037000 C 06/24/16 37.0 0.00 0.25
M 160624C00037500 C 06/24/16 37.5 0.00 0.26
M 160624C00038000 C 06/24/16 38.0 0.00 0.18
M 160624C00038500 C 06/24/16 38.5 0.00 0.25
M 160624C00039000 C 06/24/16 39.0 0.00 0.26
M 160624C00039500 C 06/24/16 39.5 0.00 0.25
M 160624C00040000 C 06/24/16 40.0 0.00 0.10
M 160624C00040500 C 06/24/16 40.5 0.00 0.25
M 160624C00041000 C 06/24/16 41.0 0.00 0.17
M 160624C00041500 C 06/24/16 41.5 0.00 0.25
M 160624C00042000 C 06/24/16 42.0 0.00 0.25
M 160624C00042500 C 06/24/16 42.5 0.00 0.26
M 160624C00043000 C 06/24/16 43.0 0.00 0.19
M 160624C00043500 C 06/24/16 43.5 0.00 0.26
M 160624C00044000 C 06/24/16 44.0 0.00 0.25
M 160624C00044500 C 06/24/16 44.5 0.00 0.25
M 160624C00045000 C 06/24/16 45.0 0.00 0.26
M 160624C00045500 C 06/24/16 45.5 0.00 0.26
M 160624C00046000 C 06/24/16 46.0 0.00 0.25
M 160624C00046500 C 06/24/16 46.5 0.00 0.26
M 160624C00047000 C 06/24/16 47.0 0.00 0.26
M 160624C00047500 C 06/24/16 47.5 0.00 0.25
M 160624C00048000 C 06/24/16 48.0 0.00 0.26
M 160624C00048500 C 06/24/16 48.5 0.00 0.25
M 160624C00049000 C 06/24/16 49.0 0.00 0.25
M 160624C00050000 C 06/24/16 50.0 0.00 0.26
M 160624P00016000 P 06/24/16 16.0 0.00 0.25
M 160624P00017000 P 06/24/16 17.0 0.00 0.25
M 160624P00018000 P 06/24/16 18.0 0.00 0.25
M 160624P00019000 P 06/24/16 19.0 0.00 0.25
M 160624P00020000 P 06/24/16 20.0 0.00 0.25
M 160624P00021000 P 06/24/16 21.0 0.00 0.25
M 160624P00022000 P 06/24/16 22.0 0.00 0.25
M 160624P00023000 P 06/24/16 23.0 0.00 0.25
M 160624P00024000 P 06/24/16 24.0 0.00 0.25
M 160624P00025000 P 06/24/16 25.0 0.00 0.25
M 160624P00025500 P 06/24/16 25.5 0.00 0.25
M 160624P00026000 P 06/24/16 26.0 0.00 0.25
M 160624P00026500 P 06/24/16 26.5 0.00 0.25
M 160624P00027000 P 06/24/16 27.0 0.00 0.25
M 160624P00027500 P 06/24/16 27.5 0.00 0.25
M 160624P00028000 P 06/24/16 28.0 0.04 0.14
M 160624P00028500 P 06/24/16 28.5 0.06 0.24
M 160624P00029000 P 06/24/16 29.0 0.10 0.24
M 160624P00029500 P 06/24/16 29.5 0.15 0.37
M 160624P00030000 P 06/24/16 30.0 0.25 0.36
M 160624P00030500 P 06/24/16 30.5 0.33 0.51
M 160624P00031000 P 06/24/16 31.0 0.48 0.61
M 160624P00031500 P 06/24/16 31.5 0.63 0.79
M 160624P00032000 P 06/24/16 32.0 0.83 1.01
M 160624P00032500 P 06/24/16 32.5 0.96 1.48
M 160624P00033000 P 06/24/16 33.0 1.33 2.06
M 160624P00033500 P 06/24/16 33.5 1.64 2.07
M 160624P00034000 P 06/24/16 34.0 1.96 2.38
M 160624P00034500 P 06/24/16 34.5 2.24 2.93
M 160624P00035000 P 06/24/16 35.0 2.74 3.35
M 160624P00035500 P 06/24/16 35.5 1.94 3.75
M 160624P00036000 P 06/24/16 36.0 2.93 4.10
M 160624P00036500 P 06/24/16 36.5 3.35 5.30
M 160624P00037000 P 06/24/16 37.0 3.85 5.90
M 160624P00037500 P 06/24/16 37.5 3.60 5.60
M 160624P00038000 P 06/24/16 38.0 4.05 6.45
M 160624P00038500 P 06/24/16 38.5 4.50 8.55
M 160624P00039000 P 06/24/16 39.0 5.05 7.45
M 160624P00039500 P 06/24/16 39.5 5.55 7.80
M 160624P00040000 P 06/24/16 40.0 6.00 10.00
M 160624P00040500 P 06/24/16 40.5 6.50 10.55
M 160624P00041000 P 06/24/16 41.0 7.00 11.00
M 160624P00041500 P 06/24/16 41.5 7.50 11.45
M 160624P00042000 P 06/24/16 42.0 8.00 12.00
M 160624P00042500 P 06/24/16 42.5 8.50 12.55
M 160624P00043000 P 06/24/16 43.0 9.00 13.00
M 160624P00043500 P 06/24/16 43.5 9.40 11.60
M 160624P00044000 P 06/24/16 44.0 10.00 14.00
M 160624P00044500 P 06/24/16 44.5 10.50 14.40
M 160624P00045000 P 06/24/16 45.0 11.00 14.95
M 160624P00045500 P 06/24/16 45.5 11.50 15.45
M 160624P00046000 P 06/24/16 46.0 12.00 15.95
M 160624P00046500 P 06/24/16 46.5 12.50 16.45
M 160624P00047000 P 06/24/16 47.0 13.00 17.00
M 160624P00047500 P 06/24/16 47.5 13.45 16.35
M 160624P00048000 P 06/24/16 48.0 14.00 18.00
M 160624P00048500 P 06/24/16 48.5 14.45 18.45
M 160624P00049000 P 06/24/16 49.0 14.95 18.90
M 160624P00050000 P 06/24/16 50.0 16.10 19.95
M 160701C00016000 C 07/01/16 16.0 14.35 18.30
M 160701C00017000 C 07/01/16 17.0 13.30 17.40
M 160701C00018000 C 07/01/16 18.0 12.40 16.40
M 160701C00019000 C 07/01/16 19.0 11.40 15.40
M 160701C00020000 C 07/01/16 20.0 10.40 14.40
M 160701C00021000 C 07/01/16 21.0 9.40 13.40
M 160701C00022000 C 07/01/16 22.0 8.40 12.40
M 160701C00023000 C 07/01/16 23.0 7.35 11.40
M 160701C00024000 C 07/01/16 24.0 6.40 10.40
M 160701C00024500 C 07/01/16 24.5 5.95 9.10
M 160701C00025000 C 07/01/16 25.0 5.45 8.60
M 160701C00025500 C 07/01/16 25.5 4.90 8.05
M 160701C00026000 C 07/01/16 26.0 4.45 7.60
M 160701C00026500 C 07/01/16 26.5 3.90 7.10
M 160701C00027000 C 07/01/16 27.0 3.35 6.65
M 160701C00027500 C 07/01/16 27.5 2.90 6.10
M 160701C00028000 C 07/01/16 28.0 2.52 5.55
M 160701C00028500 C 07/01/16 28.5 4.20 4.45
M 160701C00029000 C 07/01/16 29.0 3.70 3.95
M 160701C00029500 C 07/01/16 29.5 3.25 3.50
M 160701C00030000 C 07/01/16 30.0 2.80 3.05
M 160701C00030500 C 07/01/16 30.5 2.38 2.65
M 160701C00031000 C 07/01/16 31.0 2.01 2.28
M 160701C00031500 C 07/01/16 31.5 1.67 1.94
M 160701C00032000 C 07/01/16 32.0 1.40 1.60
M 160701C00032500 C 07/01/16 32.5 1.16 1.30
M 160701C00033000 C 07/01/16 33.0 0.94 1.05
M 160701C00033500 C 07/01/16 33.5 0.74 0.84
M 160701C00034000 C 07/01/16 34.0 0.63 0.70
M 160701C00034500 C 07/01/16 34.5 0.44 0.55
M 160701C00035000 C 07/01/16 35.0 0.33 0.45
M 160701C00035500 C 07/01/16 35.5 0.25 0.34
M 160701C00036000 C 07/01/16 36.0 0.18 0.26
M 160701C00036500 C 07/01/16 36.5 0.12 0.20
M 160701C00037000 C 07/01/16 37.0 0.08 0.18
M 160701C00037500 C 07/01/16 37.5 0.05 0.12
M 160701C00038000 C 07/01/16 38.0 0.00 0.11
M 160701C00038500 C 07/01/16 38.5 0.00 0.08
M 160701C00039000 C 07/01/16 39.0 0.00 0.07
M 160701C00039500 C 07/01/16 39.5 0.00 0.06
M 160701C00040000 C 07/01/16 40.0 0.00 0.05
M 160701C00041000 C 07/01/16 41.0 0.00 0.05
M 160701C00042000 C 07/01/16 42.0 0.00 0.05
M 160701P00016000 P 07/01/16 16.0 0.00 0.04
M 160701P00017000 P 07/01/16 17.0 0.00 0.04
M 160701P00018000 P 07/01/16 18.0 0.00 0.04
M 160701P00019000 P 07/01/16 19.0 0.00 0.04
M 160701P00020000 P 07/01/16 20.0 0.00 0.04
M 160701P00021000 P 07/01/16 21.0 0.00 0.05
M 160701P00022000 P 07/01/16 22.0 0.00 0.06
M 160701P00023000 P 07/01/16 23.0 0.00 0.07
M 160701P00024000 P 07/01/16 24.0 0.00 0.08
M 160701P00024500 P 07/01/16 24.5 0.00 0.09
M 160701P00025000 P 07/01/16 25.0 0.00 0.10
M 160701P00025500 P 07/01/16 25.5 0.00 0.11
M 160701P00026000 P 07/01/16 26.0 0.00 0.13
M 160701P00026500 P 07/01/16 26.5 0.02 0.15
M 160701P00027000 P 07/01/16 27.0 0.04 0.18
M 160701P00027500 P 07/01/16 27.5 0.08 0.20
M 160701P00028000 P 07/01/16 28.0 0.11 0.23
M 160701P00028500 P 07/01/16 28.5 0.16 0.24
M 160701P00029000 P 07/01/16 29.0 0.21 0.27
M 160701P00029500 P 07/01/16 29.5 0.28 0.39
M 160701P00030000 P 07/01/16 30.0 0.37 0.49
M 160701P00030500 P 07/01/16 30.5 0.51 0.57
M 160701P00031000 P 07/01/16 31.0 0.66 0.73
M 160701P00031500 P 07/01/16 31.5 0.83 0.93
M 160701P00032000 P 07/01/16 32.0 1.03 1.14
M 160701P00032500 P 07/01/16 32.5 1.28 1.38
M 160701P00033000 P 07/01/16 33.0 1.50 1.79
M 160701P00033500 P 07/01/16 33.5 1.80 2.08
M 160701P00034000 P 07/01/16 34.0 2.15 2.41
M 160701P00034500 P 07/01/16 34.5 2.52 2.79
M 160701P00035000 P 07/01/16 35.0 2.91 3.20
M 160701P00035500 P 07/01/16 35.5 3.35 3.60
M 160701P00036000 P 07/01/16 36.0 3.75 4.05
M 160701P00036500 P 07/01/16 36.5 4.20 4.45
M 160701P00037000 P 07/01/16 37.0 4.45 5.00
M 160701P00037500 P 07/01/16 37.5 4.55 5.45
M 160701P00038000 P 07/01/16 38.0 4.85 6.05
M 160701P00038500 P 07/01/16 38.5 5.40 6.45
M 160701P00039000 P 07/01/16 39.0 5.25 9.00
M 160701P00039500 P 07/01/16 39.5 5.50 9.60
M 160701P00040000 P 07/01/16 40.0 5.95 8.10
M 160701P00041000 P 07/01/16 41.0 7.00 11.00
M 160701P00042000 P 07/01/16 42.0 8.10 11.25
M 160708C00022000 C 07/08/16 22.0 8.30 11.85
M 160708C00023000 C 07/08/16 23.0 7.30 11.40
M 160708C00024000 C 07/08/16 24.0 6.45 10.35
M 160708C00024500 C 07/08/16 24.5 5.90 9.10
M 160708C00025000 C 07/08/16 25.0 5.45 8.05
M 160708C00025500 C 07/08/16 25.5 4.90 7.55
M 160708C00026000 C 07/08/16 26.0 4.40 7.60
M 160708C00026500 C 07/08/16 26.5 3.90 7.15
M 160708C00027000 C 07/08/16 27.0 3.40 6.70
M 160708C00027500 C 07/08/16 27.5 2.94 6.10
M 160708C00028000 C 07/08/16 28.0 2.52 5.50
M 160708C00028500 C 07/08/16 28.5 4.20 4.45
M 160708C00029000 C 07/08/16 29.0 3.75 4.00
M 160708C00029500 C 07/08/16 29.5 3.30 3.55
M 160708C00030000 C 07/08/16 30.0 2.85 3.15
M 160708C00030500 C 07/08/16 30.5 2.47 2.73
M 160708C00031000 C 07/08/16 31.0 2.11 2.37
M 160708C00031500 C 07/08/16 31.5 1.78 2.05
M 160708C00032000 C 07/08/16 32.0 1.49 1.73
M 160708C00032500 C 07/08/16 32.5 1.26 1.43
M 160708C00033000 C 07/08/16 33.0 1.06 1.19
M 160708C00033500 C 07/08/16 33.5 0.84 0.99
M 160708C00034000 C 07/08/16 34.0 0.66 0.81
M 160708C00034500 C 07/08/16 34.5 0.54 0.65
M 160708C00035000 C 07/08/16 35.0 0.42 0.53
M 160708C00035500 C 07/08/16 35.5 0.31 0.44
M 160708C00036000 C 07/08/16 36.0 0.24 0.35
M 160708C00036500 C 07/08/16 36.5 0.15 0.29
M 160708C00037000 C 07/08/16 37.0 0.10 0.22
M 160708C00037500 C 07/08/16 37.5 0.09 0.17
M 160708C00038000 C 07/08/16 38.0 0.04 0.15
M 160708C00038500 C 07/08/16 38.5 0.02 0.12
M 160708C00039000 C 07/08/16 39.0 0.00 0.10
M 160708C00039500 C 07/08/16 39.5 0.00 0.09
M 160708C00040000 C 07/08/16 40.0 0.00 0.07
M 160708P00022000 P 07/08/16 22.0 0.00 0.06
M 160708P00023000 P 07/08/16 23.0 0.00 0.08
M 160708P00024000 P 07/08/16 24.0 0.00 0.09
M 160708P00024500 P 07/08/16 24.5 0.00 0.10
M 160708P00025000 P 07/08/16 25.0 0.00 0.12
M 160708P00025500 P 07/08/16 25.5 0.00 0.14
M 160708P00026000 P 07/08/16 26.0 0.02 0.15
M 160708P00026500 P 07/08/16 26.5 0.04 0.18
M 160708P00027000 P 07/08/16 27.0 0.07 0.21
M 160708P00027500 P 07/08/16 27.5 0.12 0.23
M 160708P00028000 P 07/08/16 28.0 0.16 0.27
M 160708P00028500 P 07/08/16 28.5 0.20 0.32
M 160708P00029000 P 07/08/16 29.0 0.28 0.39
M 160708P00029500 P 07/08/16 29.5 0.35 0.49
M 160708P00030000 P 07/08/16 30.0 0.47 0.58
M 160708P00030500 P 07/08/16 30.5 0.58 0.75
M 160708P00031000 P 07/08/16 31.0 0.74 0.91
M 160708P00031500 P 07/08/16 31.5 0.93 1.10
M 160708P00032000 P 07/08/16 32.0 1.14 1.32
M 160708P00032500 P 07/08/16 32.5 1.37 1.59
M 160708P00033000 P 07/08/16 33.0 1.59 1.90
M 160708P00033500 P 07/08/16 33.5 1.90 2.20
M 160708P00034000 P 07/08/16 34.0 2.24 2.53
M 160708P00034500 P 07/08/16 34.5 2.59 2.89
M 160708P00035000 P 07/08/16 35.0 2.99 3.30
M 160708P00035500 P 07/08/16 35.5 3.40 3.70
M 160708P00036000 P 07/08/16 36.0 3.80 4.10
M 160708P00036500 P 07/08/16 36.5 4.25 4.55
M 160708P00037000 P 07/08/16 37.0 4.70 4.95
M 160708P00037500 P 07/08/16 37.5 4.95 5.55
M 160708P00038000 P 07/08/16 38.0 4.85 7.15
M 160708P00038500 P 07/08/16 38.5 5.40 6.60
M 160708P00039000 P 07/08/16 39.0 5.75 9.10
M 160708P00039500 P 07/08/16 39.5 6.15 9.60
M 160708P00040000 P 07/08/16 40.0 6.00 10.05
M 160715C00015000 C 07/15/16 15.0 15.35 19.45
M 160715C00016000 C 07/15/16 16.0 14.40 19.00
M 160715C00017000 C 07/15/16 17.0 13.40 18.00
M 160715C00018000 C 07/15/16 18.0 12.45 16.75
M 160715C00019000 C 07/15/16 19.0 11.45 15.55
M 160715C00020000 C 07/15/16 20.0 10.45 15.00
M 160715C00021000 C 07/15/16 21.0 9.40 14.00
M 160715C00022000 C 07/15/16 22.0 8.40 11.15
M 160715C00023000 C 07/15/16 23.0 7.45 11.55
M 160715C00024000 C 07/15/16 24.0 6.40 10.55
M 160715C00025000 C 07/15/16 25.0 6.95 8.05
M 160715C00026000 C 07/15/16 26.0 4.35 7.65
M 160715C00027000 C 07/15/16 27.0 4.35 6.65
M 160715C00028000 C 07/15/16 28.0 4.70 4.95
M 160715C00029000 C 07/15/16 29.0 3.80 4.05
M 160715C00030000 C 07/15/16 30.0 3.00 3.20
M 160715C00031000 C 07/15/16 31.0 2.29 2.45
M 160715C00032000 C 07/15/16 32.0 1.67 1.80
M 160715C00033000 C 07/15/16 33.0 1.20 1.25
M 160715C00034000 C 07/15/16 34.0 0.84 0.90
M 160715C00035000 C 07/15/16 35.0 0.55 0.64
M 160715C00036000 C 07/15/16 36.0 0.35 0.44
M 160715C00037000 C 07/15/16 37.0 0.21 0.29
M 160715C00038000 C 07/15/16 38.0 0.13 0.20
M 160715C00039000 C 07/15/16 39.0 0.08 0.14
M 160715C00040000 C 07/15/16 40.0 0.03 0.10
M 160715C00041000 C 07/15/16 41.0 0.04 0.08
M 160715C00042000 C 07/15/16 42.0 0.00 0.06
M 160715C00043000 C 07/15/16 43.0 0.00 0.06
M 160715C00044000 C 07/15/16 44.0 0.00 0.05
M 160715C00045000 C 07/15/16 45.0 0.00 0.05
M 160715C00046000 C 07/15/16 46.0 0.00 0.04
M 160715C00047000 C 07/15/16 47.0 0.00 0.04
M 160715C00048000 C 07/15/16 48.0 0.00 0.04
M 160715C00049000 C 07/15/16 49.0 0.00 0.04
M 160715C00050000 C 07/15/16 50.0 0.00 0.04
M 160715C00055000 C 07/15/16 55.0 0.00 0.03
M 160715C00060000 C 07/15/16 60.0 0.00 0.03
M 160715P00015000 P 07/15/16 15.0 0.00 0.03
M 160715P00016000 P 07/15/16 16.0 0.00 0.03
M 160715P00017000 P 07/15/16 17.0 0.00 0.03
M 160715P00018000 P 07/15/16 18.0 0.00 0.03
M 160715P00019000 P 07/15/16 19.0 0.00 0.03
M 160715P00020000 P 07/15/16 20.0 0.00 0.03
M 160715P00021000 P 07/15/16 21.0 0.00 0.04
M 160715P00022000 P 07/15/16 22.0 0.00 0.04
M 160715P00023000 P 07/15/16 23.0 0.01 0.05
M 160715P00024000 P 07/15/16 24.0 0.02 0.08
M 160715P00025000 P 07/15/16 25.0 0.04 0.11
M 160715P00026000 P 07/15/16 26.0 0.07 0.13
M 160715P00027000 P 07/15/16 27.0 0.13 0.17
M 160715P00028000 P 07/15/16 28.0 0.22 0.26
M 160715P00029000 P 07/15/16 29.0 0.36 0.38
M 160715P00030000 P 07/15/16 30.0 0.57 0.61
M 160715P00031000 P 07/15/16 31.0 0.87 0.91
M 160715P00032000 P 07/15/16 32.0 1.27 1.33
M 160715P00033000 P 07/15/16 33.0 1.77 1.92
M 160715P00034000 P 07/15/16 34.0 2.40 2.54
M 160715P00035000 P 07/15/16 35.0 3.10 3.30
M 160715P00036000 P 07/15/16 36.0 3.90 4.20
M 160715P00037000 P 07/15/16 37.0 4.75 5.05
M 160715P00038000 P 07/15/16 38.0 5.55 6.25
M 160715P00039000 P 07/15/16 39.0 5.90 8.15
M 160715P00040000 P 07/15/16 40.0 7.35 10.00
M 160715P00041000 P 07/15/16 41.0 7.90 10.40
M 160715P00042000 P 07/15/16 42.0 8.00 11.95
M 160715P00043000 P 07/15/16 43.0 9.00 13.05
M 160715P00044000 P 07/15/16 44.0 10.00 14.00
M 160715P00045000 P 07/15/16 45.0 11.10 15.00
M 160715P00046000 P 07/15/16 46.0 12.10 16.00
M 160715P00047000 P 07/15/16 47.0 13.10 17.00
M 160715P00048000 P 07/15/16 48.0 14.10 17.95
M 160715P00049000 P 07/15/16 49.0 15.10 18.95
M 160715P00050000 P 07/15/16 50.0 16.10 19.95
M 160715P00055000 P 07/15/16 55.0 21.10 24.95
M 160715P00060000 P 07/15/16 60.0 25.95 30.00
M 160819C00015000 C 08/19/16 15.0 15.30 18.75
M 160819C00016000 C 08/19/16 16.0 14.45 18.40
M 160819C00017000 C 08/19/16 17.0 13.45 17.40
M 160819C00018000 C 08/19/16 18.0 12.45 16.40
M 160819C00019000 C 08/19/16 19.0 11.40 15.40
M 160819C00020000 C 08/19/16 20.0 10.30 13.60
M 160819C00021000 C 08/19/16 21.0 9.60 13.40
M 160819C00022000 C 08/19/16 22.0 8.45 12.30
M 160819C00023000 C 08/19/16 23.0 7.30 10.55
M 160819C00024000 C 08/19/16 24.0 6.35 9.95
M 160819C00025000 C 08/19/16 25.0 5.45 8.55
M 160819C00026000 C 08/19/16 26.0 5.80 7.05
M 160819C00027000 C 08/19/16 27.0 5.80 6.05
M 160819C00028000 C 08/19/16 28.0 4.90 5.20
M 160819C00029000 C 08/19/16 29.0 4.15 4.45
M 160819C00030000 C 08/19/16 30.0 3.45 3.65
M 160819C00031000 C 08/19/16 31.0 2.92 3.05
M 160819C00032000 C 08/19/16 32.0 2.35 2.45
M 160819C00033000 C 08/19/16 33.0 1.85 1.96
M 160819C00034000 C 08/19/16 34.0 1.44 1.56
M 160819C00035000 C 08/19/16 35.0 1.09 1.21
M 160819C00036000 C 08/19/16 36.0 0.81 0.92
M 160819C00037000 C 08/19/16 37.0 0.59 0.68
M 160819C00038000 C 08/19/16 38.0 0.43 0.49
M 160819C00039000 C 08/19/16 39.0 0.31 0.37
M 160819C00040000 C 08/19/16 40.0 0.23 0.25
M 160819C00041000 C 08/19/16 41.0 0.16 0.21
M 160819C00042000 C 08/19/16 42.0 0.12 0.16
M 160819C00043000 C 08/19/16 43.0 0.08 0.12
M 160819C00044000 C 08/19/16 44.0 0.06 0.09
M 160819C00045000 C 08/19/16 45.0 0.04 0.08
M 160819C00046000 C 08/19/16 46.0 0.03 0.07
M 160819C00047000 C 08/19/16 47.0 0.02 0.07
M 160819C00048000 C 08/19/16 48.0 0.01 0.06
M 160819C00049000 C 08/19/16 49.0 0.01 0.05
M 160819C00050000 C 08/19/16 50.0 0.01 0.05
M 160819C00055000 C 08/19/16 55.0 0.00 0.04
M 160819C00060000 C 08/19/16 60.0 0.00 0.04
M 160819P00015000 P 08/19/16 15.0 0.00 0.04
M 160819P00016000 P 08/19/16 16.0 0.00 0.04
M 160819P00017000 P 08/19/16 17.0 0.00 0.05
M 160819P00018000 P 08/19/16 18.0 0.00 0.05
M 160819P00019000 P 08/19/16 19.0 0.00 0.06
M 160819P00020000 P 08/19/16 20.0 0.02 0.08
M 160819P00021000 P 08/19/16 21.0 0.03 0.10
M 160819P00022000 P 08/19/16 22.0 0.07 0.08
M 160819P00023000 P 08/19/16 23.0 0.09 0.14
M 160819P00024000 P 08/19/16 24.0 0.14 0.16
M 160819P00025000 P 08/19/16 25.0 0.22 0.23
M 160819P00026000 P 08/19/16 26.0 0.31 0.36
M 160819P00027000 P 08/19/16 27.0 0.45 0.47
M 160819P00028000 P 08/19/16 28.0 0.62 0.69
M 160819P00029000 P 08/19/16 29.0 0.86 0.93
M 160819P00030000 P 08/19/16 30.0 1.15 1.22
M 160819P00031000 P 08/19/16 31.0 1.50 1.60
M 160819P00032000 P 08/19/16 32.0 1.93 2.03
M 160819P00033000 P 08/19/16 33.0 2.44 2.60
M 160819P00034000 P 08/19/16 34.0 3.00 3.20
M 160819P00035000 P 08/19/16 35.0 3.65 3.85
M 160819P00036000 P 08/19/16 36.0 4.40 4.55
M 160819P00037000 P 08/19/16 37.0 5.10 5.40
M 160819P00038000 P 08/19/16 38.0 5.95 6.25
M 160819P00039000 P 08/19/16 39.0 6.85 7.10
M 160819P00040000 P 08/19/16 40.0 7.40 10.10
M 160819P00041000 P 08/19/16 41.0 8.40 9.25
M 160819P00042000 P 08/19/16 42.0 9.00 11.85
M 160819P00043000 P 08/19/16 43.0 9.90 11.25
M 160819P00044000 P 08/19/16 44.0 10.80 14.10
M 160819P00045000 P 08/19/16 45.0 11.50 15.05
M 160819P00046000 P 08/19/16 46.0 12.35 16.05
M 160819P00047000 P 08/19/16 47.0 13.35 17.05
M 160819P00048000 P 08/19/16 48.0 14.00 17.95
M 160819P00049000 P 08/19/16 49.0 15.00 19.00
M 160819P00050000 P 08/19/16 50.0 16.35 20.00
M 160819P00055000 P 08/19/16 55.0 21.35 25.00
M 160819P00060000 P 08/19/16 60.0 26.35 30.00
M 161118C00015000 C 11/18/16 15.0 15.30 19.70
M 161118C00016000 C 11/18/16 16.0 14.30 18.80
M 161118C00017000 C 11/18/16 17.0 13.30 17.75
M 161118C00018000 C 11/18/16 18.0 12.30 16.80
M 161118C00019000 C 11/18/16 19.0 11.30 15.70
M 161118C00020000 C 11/18/16 20.0 10.30 14.70
M 161118C00021000 C 11/18/16 21.0 9.40 13.70
M 161118C00022000 C 11/18/16 22.0 8.45 12.75
M 161118C00023000 C 11/18/16 23.0 7.55 11.45
M 161118C00024000 C 11/18/16 24.0 6.50 10.40
M 161118C00025000 C 11/18/16 25.0 7.85 8.15
M 161118C00026000 C 11/18/16 26.0 7.00 7.35
M 161118C00027000 C 11/18/16 27.0 6.20 6.55
M 161118C00028000 C 11/18/16 28.0 5.45 5.80
M 161118C00029000 C 11/18/16 29.0 4.85 5.10
M 161118C00030000 C 11/18/16 30.0 4.30 4.45
M 161118C00031000 C 11/18/16 31.0 3.65 3.85
M 161118C00032000 C 11/18/16 32.0 3.10 3.30
M 161118C00033000 C 11/18/16 33.0 2.67 2.80
M 161118C00034000 C 11/18/16 34.0 2.25 2.38
M 161118C00035000 C 11/18/16 35.0 1.88 2.00
M 161118C00036000 C 11/18/16 36.0 1.55 1.68
M 161118C00037000 C 11/18/16 37.0 1.27 1.36
M 161118C00038000 C 11/18/16 38.0 1.04 1.16
M 161118C00039000 C 11/18/16 39.0 0.84 0.94
M 161118C00040000 C 11/18/16 40.0 0.68 0.76
M 161118C00041000 C 11/18/16 41.0 0.55 0.65
M 161118C00042000 C 11/18/16 42.0 0.44 0.56
M 161118C00043000 C 11/18/16 43.0 0.35 0.39
M 161118C00044000 C 11/18/16 44.0 0.27 0.31
M 161118C00045000 C 11/18/16 45.0 0.22 0.25
M 161118C00046000 C 11/18/16 46.0 0.17 0.22
M 161118C00047000 C 11/18/16 47.0 0.14 0.18
M 161118C00048000 C 11/18/16 48.0 0.10 0.18
M 161118C00049000 C 11/18/16 49.0 0.02 0.16
M 161118C00050000 C 11/18/16 50.0 0.06 0.11
M 161118C00055000 C 11/18/16 55.0 0.01 0.07
M 161118C00060000 C 11/18/16 60.0 0.00 0.06
M 161118C00065000 C 11/18/16 65.0 0.00 0.05
M 161118P00015000 P 11/18/16 15.0 0.02 0.09
M 161118P00016000 P 11/18/16 16.0 0.03 0.11
M 161118P00017000 P 11/18/16 17.0 0.05 0.13
M 161118P00018000 P 11/18/16 18.0 0.08 0.17
M 161118P00019000 P 11/18/16 19.0 0.12 0.21
M 161118P00020000 P 11/18/16 20.0 0.17 0.25
M 161118P00021000 P 11/18/16 21.0 0.24 0.34
M 161118P00022000 P 11/18/16 22.0 0.29 0.43
M 161118P00023000 P 11/18/16 23.0 0.39 0.55
M 161118P00024000 P 11/18/16 24.0 0.55 0.69
M 161118P00025000 P 11/18/16 25.0 0.67 0.85
M 161118P00026000 P 11/18/16 26.0 0.90 1.03
M 161118P00027000 P 11/18/16 27.0 1.13 1.26
M 161118P00028000 P 11/18/16 28.0 1.41 1.53
M 161118P00029000 P 11/18/16 29.0 1.70 1.87
M 161118P00030000 P 11/18/16 30.0 2.10 2.24
M 161118P00031000 P 11/18/16 31.0 2.52 2.70
M 161118P00032000 P 11/18/16 32.0 2.99 3.15
M 161118P00033000 P 11/18/16 33.0 3.50 3.70
M 161118P00034000 P 11/18/16 34.0 4.05 4.15
M 161118P00035000 P 11/18/16 35.0 4.70 4.90
M 161118P00036000 P 11/18/16 36.0 5.40 5.60
M 161118P00037000 P 11/18/16 37.0 6.10 6.30
M 161118P00038000 P 11/18/16 38.0 6.85 7.05
M 161118P00039000 P 11/18/16 39.0 7.65 7.85
M 161118P00040000 P 11/18/16 40.0 8.45 8.85
M 161118P00041000 P 11/18/16 41.0 9.35 9.70
M 161118P00042000 P 11/18/16 42.0 10.20 10.55
M 161118P00043000 P 11/18/16 43.0 11.05 11.45
M 161118P00044000 P 11/18/16 44.0 11.00 13.60
M 161118P00045000 P 11/18/16 45.0 12.05 14.60
M 161118P00046000 P 11/18/16 46.0 12.15 16.40
M 161118P00047000 P 11/18/16 47.0 13.25 17.35
M 161118P00048000 P 11/18/16 48.0 14.35 18.40
M 161118P00049000 P 11/18/16 49.0 15.25 18.90
M 161118P00050000 P 11/18/16 50.0 16.25 19.85
M 161118P00055000 P 11/18/16 55.0 20.85 25.20
M 161118P00060000 P 11/18/16 60.0 25.85 30.20
M 161118P00065000 P 11/18/16 65.0 30.75 35.20
M 170120C00015000 C 01/20/17 15.0 15.30 19.35
M 170120C00016000 C 01/20/17 16.0 14.30 18.75
M 170120C00017000 C 01/20/17 17.0 13.30 17.70
M 170120C00018000 C 01/20/17 18.0 12.30 16.70
M 170120C00019000 C 01/20/17 19.0 11.30 15.60
M 170120C00020000 C 01/20/17 20.0 10.30 14.20
M 170120C00021000 C 01/20/17 21.0 9.35 13.55
M 170120C00022000 C 01/20/17 22.0 8.45 12.00
M 170120C00023000 C 01/20/17 23.0 8.75 10.15
M 170120C00024000 C 01/20/17 24.0 8.85 9.15
M 170120C00025000 C 01/20/17 25.0 7.95 8.30
M 170120C00026000 C 01/20/17 26.0 7.20 7.55
M 170120C00027500 C 01/20/17 27.5 6.05 6.45
M 170120C00029000 C 01/20/17 29.0 5.15 5.40
M 170120C00030000 C 01/20/17 30.0 4.55 4.75
M 170120C00031000 C 01/20/17 31.0 4.00 4.20
M 170120C00032500 C 01/20/17 32.5 3.25 3.40
M 170120C00034000 C 01/20/17 34.0 2.62 2.75
M 170120C00035000 C 01/20/17 35.0 2.23 2.37
M 170120C00036000 C 01/20/17 36.0 1.91 2.02
M 170120C00037500 C 01/20/17 37.5 1.48 1.60
M 170120C00039000 C 01/20/17 39.0 1.14 1.26
M 170120C00040000 C 01/20/17 40.0 0.96 1.07
M 170120C00041000 C 01/20/17 41.0 0.80 0.90
M 170120C00042500 C 01/20/17 42.5 0.60 0.69
M 170120C00044000 C 01/20/17 44.0 0.46 0.57
M 170120C00045000 C 01/20/17 45.0 0.38 0.47
M 170120C00046000 C 01/20/17 46.0 0.31 0.41
M 170120C00047500 C 01/20/17 47.5 0.23 0.31
M 170120C00049000 C 01/20/17 49.0 0.17 0.20
M 170120C00050000 C 01/20/17 50.0 0.14 0.21
M 170120C00052500 C 01/20/17 52.5 0.07 0.13
M 170120C00055000 C 01/20/17 55.0 0.04 0.10
M 170120C00057500 C 01/20/17 57.5 0.02 0.08
M 170120C00060000 C 01/20/17 60.0 0.01 0.07
M 170120C00062500 C 01/20/17 62.5 0.00 0.06
M 170120C00065000 C 01/20/17 65.0 0.00 0.06
M 170120C00067500 C 01/20/17 67.5 0.00 0.05
M 170120C00070000 C 01/20/17 70.0 0.00 0.05
M 170120C00072500 C 01/20/17 72.5 0.00 0.05
M 170120C00075000 C 01/20/17 75.0 0.00 0.04
M 170120C00077500 C 01/20/17 77.5 0.00 0.04
M 170120C00080000 C 01/20/17 80.0 0.00 0.04
M 170120C00085000 C 01/20/17 85.0 0.00 0.04
M 170120C00090000 C 01/20/17 90.0 0.00 0.03
M 170120C00095000 C 01/20/17 95.0 0.00 0.04
M 170120C00100000 C 01/20/17 100.0 0.00 0.04
M 170120C00105000 C 01/20/17 105.0 0.00 0.04
M 170120P00015000 P 01/20/17 15.0 0.04 0.14
M 170120P00016000 P 01/20/17 16.0 0.07 0.18
M 170120P00017000 P 01/20/17 17.0 0.11 0.22
M 170120P00018000 P 01/20/17 18.0 0.15 0.25
M 170120P00019000 P 01/20/17 19.0 0.21 0.34
M 170120P00020000 P 01/20/17 20.0 0.31 0.41
M 170120P00021000 P 01/20/17 21.0 0.38 0.52
M 170120P00022000 P 01/20/17 22.0 0.49 0.65
M 170120P00023000 P 01/20/17 23.0 0.64 0.81
M 170120P00024000 P 01/20/17 24.0 0.81 0.99
M 170120P00025000 P 01/20/17 25.0 1.01 1.19
M 170120P00026000 P 01/20/17 26.0 1.25 1.43
M 170120P00027500 P 01/20/17 27.5 1.75 1.86
M 170120P00029000 P 01/20/17 29.0 2.21 2.40
M 170120P00030000 P 01/20/17 30.0 2.62 2.80
M 170120P00031000 P 01/20/17 31.0 3.05 3.25
M 170120P00032500 P 01/20/17 32.5 3.80 3.90
M 170120P00034000 P 01/20/17 34.0 4.65 4.90
M 170120P00035000 P 01/20/17 35.0 5.30 5.50
M 170120P00036000 P 01/20/17 36.0 5.95 6.20
M 170120P00037500 P 01/20/17 37.5 7.05 7.25
M 170120P00039000 P 01/20/17 39.0 8.25 8.45
M 170120P00040000 P 01/20/17 40.0 9.05 9.25
M 170120P00041000 P 01/20/17 41.0 9.85 10.05
M 170120P00042500 P 01/20/17 42.5 11.10 11.50
M 170120P00044000 P 01/20/17 44.0 12.45 12.80
M 170120P00045000 P 01/20/17 45.0 13.40 13.75
M 170120P00046000 P 01/20/17 46.0 13.20 14.80
M 170120P00047500 P 01/20/17 47.5 14.60 17.40
M 170120P00049000 P 01/20/17 49.0 15.80 19.75
M 170120P00050000 P 01/20/17 50.0 16.90 20.60
M 170120P00052500 P 01/20/17 52.5 19.30 23.00
M 170120P00055000 P 01/20/17 55.0 21.60 25.50
M 170120P00057500 P 01/20/17 57.5 24.25 28.00
M 170120P00060000 P 01/20/17 60.0 26.20 30.40
M 170120P00062500 P 01/20/17 62.5 29.25 32.90
M 170120P00065000 P 01/20/17 65.0 31.50 35.40
M 170120P00067500 P 01/20/17 67.5 34.00 37.80
M 170120P00070000 P 01/20/17 70.0 36.50 40.40
M 170120P00072500 P 01/20/17 72.5 38.20 41.30
M 170120P00075000 P 01/20/17 75.0 40.80 45.30
M 170120P00077500 P 01/20/17 77.5 43.30 47.80
M 170120P00080000 P 01/20/17 80.0 45.90 50.20
M 170120P00085000 P 01/20/17 85.0 50.75 55.20
M 170120P00090000 P 01/20/17 90.0 56.15 60.20
M 170120P00095000 P 01/20/17 95.0 60.80 65.20
M 170120P00100000 P 01/20/17 100.0 65.60 70.15
M 170120P00105000 P 01/20/17 105.0 70.65 75.10
M 180119C00015000 C 01/19/18 15.0 15.30 20.00
M 180119C00018000 C 01/19/18 18.0 12.30 17.00
M 180119C00020000 C 01/19/18 20.0 10.50 15.20
M 180119C00023000 C 01/19/18 23.0 9.55 10.85
M 180119C00025000 C 01/19/18 25.0 8.80 9.35
M 180119C00027500 C 01/19/18 27.5 7.00 7.95
M 180119C00030000 C 01/19/18 30.0 5.60 6.30
M 180119C00032500 C 01/19/18 32.5 4.40 5.25
M 180119C00035000 C 01/19/18 35.0 3.40 4.10
M 180119C00037500 C 01/19/18 37.5 2.62 3.60
M 180119C00040000 C 01/19/18 40.0 1.98 2.61
M 180119C00042500 C 01/19/18 42.5 1.51 2.02
M 180119C00045000 C 01/19/18 45.0 1.35 1.67
M 180119C00047500 C 01/19/18 47.5 0.88 1.24
M 180119C00050000 C 01/19/18 50.0 0.66 0.99
M 180119C00052500 C 01/19/18 52.5 0.50 0.80
M 180119C00055000 C 01/19/18 55.0 0.38 0.82
M 180119C00057500 C 01/19/18 57.5 0.29 0.75
M 180119C00060000 C 01/19/18 60.0 0.22 0.68
M 180119C00065000 C 01/19/18 65.0 0.13 0.59
M 180119C00070000 C 01/19/18 70.0 0.01 0.18
M 180119C00075000 C 01/19/18 75.0 0.01 0.44
M 180119P00015000 P 01/19/18 15.0 0.50 1.03
M 180119P00018000 P 01/19/18 18.0 0.92 1.24
M 180119P00020000 P 01/19/18 20.0 1.25 1.50
M 180119P00023000 P 01/19/18 23.0 2.10 2.41
M 180119P00025000 P 01/19/18 25.0 2.71 3.15
M 180119P00027500 P 01/19/18 27.5 3.75 4.20
M 180119P00030000 P 01/19/18 30.0 4.70 5.30
M 180119P00032500 P 01/19/18 32.5 6.25 7.10
M 180119P00035000 P 01/19/18 35.0 7.80 8.75
M 180119P00037500 P 01/19/18 37.5 9.25 10.55
M 180119P00040000 P 01/19/18 40.0 11.15 12.20
M 180119P00042500 P 01/19/18 42.5 13.05 14.50
M 180119P00045000 P 01/19/18 45.0 15.10 16.60
M 180119P00047500 P 01/19/18 47.5 16.80 18.80
M 180119P00050000 P 01/19/18 50.0 19.20 21.05
M 180119P00052500 P 01/19/18 52.5 21.40 23.55
M 180119P00055000 P 01/19/18 55.0 22.30 26.80
M 180119P00057500 P 01/19/18 57.5 24.70 29.00
M 180119P00060000 P 01/19/18 60.0 27.10 31.40
M 180119P00065000 P 01/19/18 65.0 31.70 36.00
M 180119P00070000 P 01/19/18 70.0 36.50 41.00
M 180119P00075000 P 01/19/18 75.0 41.30 45.80

OPRA data is delayed 15 minutes.