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 (2017-07-28)Premium Content

Macys Inc (M)
As of Aug 16 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 170818C00014000 C 08/18/17 14.0 6.25 6.50
M 170818C00014500 C 08/18/17 14.5 5.75 6.00
M 170818C00015000 C 08/18/17 15.0 5.20 5.50
M 170818C00015500 C 08/18/17 15.5 4.70 5.40
M 170818C00016000 C 08/18/17 16.0 4.25 4.40
M 170818C00016500 C 08/18/17 16.5 3.60 4.40
M 170818C00017000 C 08/18/17 17.0 2.90 3.60
M 170818C00017500 C 08/18/17 17.5 2.76 3.50
M 170818C00018000 C 08/18/17 18.0 2.33 2.36
M 170818C00018500 C 08/18/17 18.5 1.84 1.85
M 170818C00019000 C 08/18/17 19.0 1.34 1.36
M 170818C00019500 C 08/18/17 19.5 0.86 0.87
M 170818C00020000 C 08/18/17 20.0 0.42 0.43
M 170818C00020500 C 08/18/17 20.5 0.14 0.15
M 170818C00021000 C 08/18/17 21.0 0.04 0.05
M 170818C00021500 C 08/18/17 21.5 0.02 0.04
M 170818C00022000 C 08/18/17 22.0 0.02 0.03
M 170818C00022500 C 08/18/17 22.5 0.01 0.03
M 170818C00023000 C 08/18/17 23.0 0.01 0.02
M 170818C00023500 C 08/18/17 23.5 0.00 0.03
M 170818C00024000 C 08/18/17 24.0 0.00 0.01
M 170818C00024500 C 08/18/17 24.5 0.00 0.01
M 170818C00025000 C 08/18/17 25.0 0.00 0.02
M 170818C00025500 C 08/18/17 25.5 0.00 0.01
M 170818C00026000 C 08/18/17 26.0 0.00 0.01
M 170818C00026500 C 08/18/17 26.5 0.00 0.01
M 170818C00027000 C 08/18/17 27.0 0.00 0.01
M 170818C00027500 C 08/18/17 27.5 0.00 0.04
M 170818C00028000 C 08/18/17 28.0 0.00 0.01
M 170818C00028500 C 08/18/17 28.5 0.00 0.10
M 170818C00029000 C 08/18/17 29.0 0.00 0.01
M 170818C00029500 C 08/18/17 29.5 0.00 0.01
M 170818C00030000 C 08/18/17 30.0 0.00 0.01
M 170818C00030500 C 08/18/17 30.5 0.00 0.03
M 170818C00031000 C 08/18/17 31.0 0.00 0.01
M 170818C00032000 C 08/18/17 32.0 0.00 0.03
M 170818C00033000 C 08/18/17 33.0 0.00 0.05
M 170818C00034000 C 08/18/17 34.0 0.00 0.01
M 170818C00035000 C 08/18/17 35.0 0.00 0.05
M 170818C00036000 C 08/18/17 36.0 0.00 0.01
M 170818C00037000 C 08/18/17 37.0 0.00 0.03
M 170818C00038000 C 08/18/17 38.0 0.00 0.11
M 170818C00039000 C 08/18/17 39.0 0.00 0.04
M 170818C00040000 C 08/18/17 40.0 0.00 0.02
M 170818C00041000 C 08/18/17 41.0 0.00 0.03
M 170818C00042000 C 08/18/17 42.0 0.00 0.06
M 170818C00043000 C 08/18/17 43.0 0.00 0.03
M 170818C00044000 C 08/18/17 44.0 0.00 0.06
M 170818C00045000 C 08/18/17 45.0 0.00 0.02
M 170818C00046000 C 08/18/17 46.0 0.00 0.12
M 170818C00047000 C 08/18/17 47.0 0.00 0.06
M 170818C00048000 C 08/18/17 48.0 0.00 0.11
M 170818C00049000 C 08/18/17 49.0 0.00 0.04
M 170818C00050000 C 08/18/17 50.0 0.00 0.02
M 170818C00055000 C 08/18/17 55.0 0.00 0.05
M 170818P00014000 P 08/18/17 14.0 0.00 0.07
M 170818P00014500 P 08/18/17 14.5 0.00 0.10
M 170818P00015000 P 08/18/17 15.0 0.00 0.02
M 170818P00015500 P 08/18/17 15.5 0.00 0.12
M 170818P00016000 P 08/18/17 16.0 0.00 0.03
M 170818P00016500 P 08/18/17 16.5 0.00 0.07
M 170818P00017000 P 08/18/17 17.0 0.00 0.01
M 170818P00017500 P 08/18/17 17.5 0.00 0.01
M 170818P00018000 P 08/18/17 18.0 0.00 0.02
M 170818P00018500 P 08/18/17 18.5 0.00 0.03
M 170818P00019000 P 08/18/17 19.0 0.01 0.02
M 170818P00019500 P 08/18/17 19.5 0.02 0.04
M 170818P00020000 P 08/18/17 20.0 0.08 0.10
M 170818P00020500 P 08/18/17 20.5 0.30 0.32
M 170818P00021000 P 08/18/17 21.0 0.70 0.72
M 170818P00021500 P 08/18/17 21.5 1.17 1.20
M 170818P00022000 P 08/18/17 22.0 1.67 1.69
M 170818P00022500 P 08/18/17 22.5 2.16 2.19
M 170818P00023000 P 08/18/17 23.0 2.64 2.68
M 170818P00023500 P 08/18/17 23.5 3.10 3.25
M 170818P00024000 P 08/18/17 24.0 3.60 3.80
M 170818P00024500 P 08/18/17 24.5 4.10 4.25
M 170818P00025000 P 08/18/17 25.0 4.60 4.75
M 170818P00025500 P 08/18/17 25.5 4.95 5.35
M 170818P00026000 P 08/18/17 26.0 5.60 5.70
M 170818P00026500 P 08/18/17 26.5 6.05 6.55
M 170818P00027000 P 08/18/17 27.0 6.60 6.75
M 170818P00027500 P 08/18/17 27.5 7.10 7.25
M 170818P00028000 P 08/18/17 28.0 7.60 7.75
M 170818P00028500 P 08/18/17 28.5 7.70 8.60
M 170818P00029000 P 08/18/17 29.0 8.60 8.75
M 170818P00029500 P 08/18/17 29.5 8.85 9.45
M 170818P00030000 P 08/18/17 30.0 9.60 9.80
M 170818P00030500 P 08/18/17 30.5 9.35 10.65
M 170818P00031000 P 08/18/17 31.0 10.60 10.90
M 170818P00032000 P 08/18/17 32.0 11.60 11.80
M 170818P00033000 P 08/18/17 33.0 12.60 12.90
M 170818P00034000 P 08/18/17 34.0 13.60 13.90
M 170818P00035000 P 08/18/17 35.0 14.60 14.80
M 170818P00036000 P 08/18/17 36.0 15.50 15.95
M 170818P00037000 P 08/18/17 37.0 16.35 17.00
M 170818P00038000 P 08/18/17 38.0 17.40 18.00
M 170818P00039000 P 08/18/17 39.0 18.45 19.00
M 170818P00040000 P 08/18/17 40.0 19.40 20.05
M 170818P00041000 P 08/18/17 41.0 20.25 20.95
M 170818P00042000 P 08/18/17 42.0 21.35 22.05
M 170818P00043000 P 08/18/17 43.0 22.30 23.00
M 170818P00044000 P 08/18/17 44.0 23.35 24.10
M 170818P00045000 P 08/18/17 45.0 24.35 25.05
M 170818P00046000 P 08/18/17 46.0 25.20 26.15
M 170818P00047000 P 08/18/17 47.0 26.20 27.05
M 170818P00048000 P 08/18/17 48.0 27.40 27.95
M 170818P00049000 P 08/18/17 49.0 27.35 29.95
M 170818P00050000 P 08/18/17 50.0 29.30 30.15
M 170818P00055000 P 08/18/17 55.0 34.25 35.05
M 170825C00014000 C 08/25/17 14.0 6.30 6.40
M 170825C00015000 C 08/25/17 15.0 5.30 5.40
M 170825C00016000 C 08/25/17 16.0 4.25 4.40
M 170825C00016500 C 08/25/17 16.5 3.80 4.00
M 170825C00017000 C 08/25/17 17.0 3.25 3.40
M 170825C00017500 C 08/25/17 17.5 2.81 2.90
M 170825C00018000 C 08/25/17 18.0 2.32 2.48
M 170825C00018500 C 08/25/17 18.5 1.88 1.89
M 170825C00019000 C 08/25/17 19.0 1.41 1.43
M 170825C00019500 C 08/25/17 19.5 0.97 0.99
M 170825C00020000 C 08/25/17 20.0 0.60 0.62
M 170825C00020500 C 08/25/17 20.5 0.32 0.34
M 170825C00021000 C 08/25/17 21.0 0.16 0.17
M 170825C00021500 C 08/25/17 21.5 0.08 0.09
M 170825C00022000 C 08/25/17 22.0 0.04 0.05
M 170825C00022500 C 08/25/17 22.5 0.02 0.04
M 170825C00023000 C 08/25/17 23.0 0.00 0.12
M 170825C00023500 C 08/25/17 23.5 0.00 0.11
M 170825C00024000 C 08/25/17 24.0 0.00 0.03
M 170825C00024500 C 08/25/17 24.5 0.00 0.29
M 170825C00025000 C 08/25/17 25.0 0.00 0.28
M 170825C00025500 C 08/25/17 25.5 0.00 0.28
M 170825C00026000 C 08/25/17 26.0 0.01 0.03
M 170825C00026500 C 08/25/17 26.5 0.00 0.06
M 170825C00027000 C 08/25/17 27.0 0.00 0.35
M 170825C00027500 C 08/25/17 27.5 0.00 0.30
M 170825C00028000 C 08/25/17 28.0 0.00 0.23
M 170825C00028500 C 08/25/17 28.5 0.00 0.10
M 170825C00029000 C 08/25/17 29.0 0.00 0.05
M 170825C00029500 C 08/25/17 29.5 0.00 0.28
M 170825C00030000 C 08/25/17 30.0 0.00 0.28
M 170825C00030500 C 08/25/17 30.5 0.00 0.39
M 170825C00031000 C 08/25/17 31.0 0.00 0.34
M 170825C00035000 C 08/25/17 35.0 0.00 0.33
M 170825P00014000 P 08/25/17 14.0 0.00 0.25
M 170825P00015000 P 08/25/17 15.0 0.00 0.14
M 170825P00016000 P 08/25/17 16.0 0.00 0.03
M 170825P00016500 P 08/25/17 16.5 0.01 0.03
M 170825P00017000 P 08/25/17 17.0 0.01 0.03
M 170825P00017500 P 08/25/17 17.5 0.02 0.03
M 170825P00018000 P 08/25/17 18.0 0.03 0.04
M 170825P00018500 P 08/25/17 18.5 0.04 0.05
M 170825P00019000 P 08/25/17 19.0 0.06 0.08
M 170825P00019500 P 08/25/17 19.5 0.12 0.14
M 170825P00020000 P 08/25/17 20.0 0.26 0.27
M 170825P00020500 P 08/25/17 20.5 0.48 0.49
M 170825P00021000 P 08/25/17 21.0 0.81 0.82
M 170825P00021500 P 08/25/17 21.5 1.23 1.25
M 170825P00022000 P 08/25/17 22.0 1.69 1.71
M 170825P00022500 P 08/25/17 22.5 2.15 2.20
M 170825P00023000 P 08/25/17 23.0 2.64 2.70
M 170825P00023500 P 08/25/17 23.5 3.10 3.25
M 170825P00024000 P 08/25/17 24.0 3.60 3.75
M 170825P00024500 P 08/25/17 24.5 4.10 4.20
M 170825P00025000 P 08/25/17 25.0 4.60 4.75
M 170825P00025500 P 08/25/17 25.5 5.10 5.60
M 170825P00026000 P 08/25/17 26.0 5.60 5.95
M 170825P00026500 P 08/25/17 26.5 6.10 6.30
M 170825P00027000 P 08/25/17 27.0 6.60 6.95
M 170825P00027500 P 08/25/17 27.5 7.05 7.30
M 170825P00028000 P 08/25/17 28.0 7.60 9.25
M 170825P00028500 P 08/25/17 28.5 6.95 9.85
M 170825P00029000 P 08/25/17 29.0 8.55 10.45
M 170825P00029500 P 08/25/17 29.5 7.95 10.95
M 170825P00030000 P 08/25/17 30.0 9.60 10.85
M 170825P00030500 P 08/25/17 30.5 8.50 11.90
M 170825P00031000 P 08/25/17 31.0 10.60 11.00
M 170825P00035000 P 08/25/17 35.0 14.60 15.15
M 170901C00014000 C 09/01/17 14.0 6.25 6.70
M 170901C00014500 C 09/01/17 14.5 4.60 7.60
M 170901C00015000 C 09/01/17 15.0 4.90 6.30
M 170901C00015500 C 09/01/17 15.5 4.75 6.20
M 170901C00016000 C 09/01/17 16.0 4.30 5.00
M 170901C00016500 C 09/01/17 16.5 3.75 5.55
M 170901C00017000 C 09/01/17 17.0 3.30 4.90
M 170901C00017500 C 09/01/17 17.5 1.95 4.20
M 170901C00018000 C 09/01/17 18.0 0.72 2.74
M 170901C00018500 C 09/01/17 18.5 0.76 2.08
M 170901C00019000 C 09/01/17 19.0 1.44 1.55
M 170901C00019500 C 09/01/17 19.5 1.04 1.14
M 170901C00020000 C 09/01/17 20.0 0.73 0.77
M 170901C00020500 C 09/01/17 20.5 0.45 0.50
M 170901C00021000 C 09/01/17 21.0 0.27 0.31
M 170901C00021500 C 09/01/17 21.5 0.15 0.19
M 170901C00022000 C 09/01/17 22.0 0.07 0.13
M 170901C00022500 C 09/01/17 22.5 0.04 0.12
M 170901C00023000 C 09/01/17 23.0 0.02 0.06
M 170901C00023500 C 09/01/17 23.5 0.00 0.31
M 170901C00024000 C 09/01/17 24.0 0.00 0.29
M 170901C00024500 C 09/01/17 24.5 0.00 0.25
M 170901C00025000 C 09/01/17 25.0 0.02 0.20
M 170901C00025500 C 09/01/17 25.5 0.00 0.06
M 170901C00026000 C 09/01/17 26.0 0.01 0.04
M 170901C00026500 C 09/01/17 26.5 0.00 0.27
M 170901C00027000 C 09/01/17 27.0 0.00 0.14
M 170901C00027500 C 09/01/17 27.5 0.00 0.17
M 170901C00028000 C 09/01/17 28.0 0.00 0.30
M 170901C00029000 C 09/01/17 29.0 0.00 0.26
M 170901C00030000 C 09/01/17 30.0 0.00 0.03
M 170901C00035000 C 09/01/17 35.0 0.00 0.29
M 170901P00014000 P 09/01/17 14.0 0.00 0.28
M 170901P00014500 P 09/01/17 14.5 0.00 0.31
M 170901P00015000 P 09/01/17 15.0 0.00 0.03
M 170901P00015500 P 09/01/17 15.5 0.00 0.24
M 170901P00016000 P 09/01/17 16.0 0.00 0.15
M 170901P00016500 P 09/01/17 16.5 0.00 0.29
M 170901P00017000 P 09/01/17 17.0 0.00 0.18
M 170901P00017500 P 09/01/17 17.5 0.00 0.28
M 170901P00018000 P 09/01/17 18.0 0.03 0.07
M 170901P00018500 P 09/01/17 18.5 0.07 0.11
M 170901P00019000 P 09/01/17 19.0 0.12 0.17
M 170901P00019500 P 09/01/17 19.5 0.23 0.26
M 170901P00020000 P 09/01/17 20.0 0.38 0.43
M 170901P00020500 P 09/01/17 20.5 0.60 0.65
M 170901P00021000 P 09/01/17 21.0 0.91 1.00
M 170901P00021500 P 09/01/17 21.5 1.27 1.63
M 170901P00022000 P 09/01/17 22.0 1.69 1.77
M 170901P00022500 P 09/01/17 22.5 1.90 2.51
M 170901P00023000 P 09/01/17 23.0 2.65 2.72
M 170901P00023500 P 09/01/17 23.5 3.10 3.55
M 170901P00024000 P 09/01/17 24.0 3.60 3.95
M 170901P00024500 P 09/01/17 24.5 4.10 4.50
M 170901P00025000 P 09/01/17 25.0 4.60 4.90
M 170901P00025500 P 09/01/17 25.5 3.65 6.95
M 170901P00026000 P 09/01/17 26.0 5.30 7.10
M 170901P00026500 P 09/01/17 26.5 4.85 7.95
M 170901P00027000 P 09/01/17 27.0 6.35 7.05
M 170901P00027500 P 09/01/17 27.5 5.45 8.95
M 170901P00028000 P 09/01/17 28.0 7.20 8.55
M 170901P00029000 P 09/01/17 29.0 8.30 10.35
M 170901P00030000 P 09/01/17 30.0 9.15 11.45
M 170901P00035000 P 09/01/17 35.0 13.65 15.05
M 170908C00015000 C 09/08/17 15.0 3.95 7.10
M 170908C00016500 C 09/08/17 16.5 3.45 5.55
M 170908C00017000 C 09/08/17 17.0 2.70 5.00
M 170908C00017500 C 09/08/17 17.5 1.66 4.30
M 170908C00018000 C 09/08/17 18.0 2.14 2.68
M 170908C00018500 C 09/08/17 18.5 1.26 3.15
M 170908C00019000 C 09/08/17 19.0 1.38 1.69
M 170908C00019500 C 09/08/17 19.5 1.11 1.32
M 170908C00020000 C 09/08/17 20.0 0.81 0.90
M 170908C00020500 C 09/08/17 20.5 0.55 0.62
M 170908C00021000 C 09/08/17 21.0 0.37 0.41
M 170908C00021500 C 09/08/17 21.5 0.23 0.28
M 170908C00022000 C 09/08/17 22.0 0.13 0.18
M 170908C00022500 C 09/08/17 22.5 0.09 0.25
M 170908C00023000 C 09/08/17 23.0 0.01 0.09
M 170908C00023500 C 09/08/17 23.5 0.00 0.50
M 170908C00024000 C 09/08/17 24.0 0.00 0.06
M 170908C00024500 C 09/08/17 24.5 0.00 0.49
M 170908C00025000 C 09/08/17 25.0 0.00 0.51
M 170908C00025500 C 09/08/17 25.5 0.00 0.49
M 170908C00026000 C 09/08/17 26.0 0.00 0.56
M 170908C00026500 C 09/08/17 26.5 0.00 0.46
M 170908C00027000 C 09/08/17 27.0 0.00 0.55
M 170908C00027500 C 09/08/17 27.5 0.00 0.55
M 170908C00028000 C 09/08/17 28.0 0.00 0.50
M 170908C00028500 C 09/08/17 28.5 0.00 0.49
M 170908C00029000 C 09/08/17 29.0 0.00 0.48
M 170908C00029500 C 09/08/17 29.5 0.00 0.54
M 170908C00030000 C 09/08/17 30.0 0.00 0.55
M 170908C00030500 C 09/08/17 30.5 0.00 0.60
M 170908C00035000 C 09/08/17 35.0 0.00 0.52
M 170908P00015000 P 09/08/17 15.0 0.00 0.03
M 170908P00016500 P 09/08/17 16.5 0.00 0.62
M 170908P00017000 P 09/08/17 17.0 0.00 0.12
M 170908P00017500 P 09/08/17 17.5 0.00 0.52
M 170908P00018000 P 09/08/17 18.0 0.05 0.21
M 170908P00018500 P 09/08/17 18.5 0.11 0.16
M 170908P00019000 P 09/08/17 19.0 0.19 0.28
M 170908P00019500 P 09/08/17 19.5 0.30 0.35
M 170908P00020000 P 09/08/17 20.0 0.46 0.53
M 170908P00020500 P 09/08/17 20.5 0.70 0.77
M 170908P00021000 P 09/08/17 21.0 1.00 1.75
M 170908P00021500 P 09/08/17 21.5 1.29 2.36
M 170908P00022000 P 09/08/17 22.0 1.70 2.25
M 170908P00022500 P 09/08/17 22.5 1.02 2.88
M 170908P00023000 P 09/08/17 23.0 2.60 4.10
M 170908P00023500 P 09/08/17 23.5 3.00 4.50
M 170908P00024000 P 09/08/17 24.0 2.72 5.00
M 170908P00024500 P 09/08/17 24.5 3.80 5.85
M 170908P00025000 P 09/08/17 25.0 4.10 6.15
M 170908P00025500 P 09/08/17 25.5 4.50 6.55
M 170908P00026000 P 09/08/17 26.0 4.20 7.45
M 170908P00026500 P 09/08/17 26.5 4.60 7.95
M 170908P00027000 P 09/08/17 27.0 5.40 8.40
M 170908P00027500 P 09/08/17 27.5 6.05 8.95
M 170908P00028000 P 09/08/17 28.0 6.00 9.45
M 170908P00028500 P 09/08/17 28.5 6.65 9.95
M 170908P00029000 P 09/08/17 29.0 7.00 10.45
M 170908P00029500 P 09/08/17 29.5 7.50 10.95
M 170908P00030000 P 09/08/17 30.0 8.00 11.45
M 170908P00030500 P 09/08/17 30.5 8.60 11.95
M 170908P00035000 P 09/08/17 35.0 13.15 16.45
M 170915C00014000 C 09/15/17 14.0 4.85 6.55
M 170915C00015000 C 09/15/17 15.0 3.70 5.45
M 170915C00016000 C 09/15/17 16.0 4.30 4.45
M 170915C00017000 C 09/15/17 17.0 3.35 3.45
M 170915C00018000 C 09/15/17 18.0 2.44 2.46
M 170915C00019000 C 09/15/17 19.0 1.58 1.60
M 170915C00020000 C 09/15/17 20.0 0.89 0.91
M 170915C00021000 C 09/15/17 21.0 0.42 0.44
M 170915C00022000 C 09/15/17 22.0 0.19 0.21
M 170915C00023000 C 09/15/17 23.0 0.10 0.11
M 170915C00024000 C 09/15/17 24.0 0.07 0.08
M 170915C00025000 C 09/15/17 25.0 0.04 0.05
M 170915C00026000 C 09/15/17 26.0 0.03 0.04
M 170915C00027000 C 09/15/17 27.0 0.02 0.03
M 170915C00028000 C 09/15/17 28.0 0.01 0.03
M 170915C00029000 C 09/15/17 29.0 0.00 0.03
M 170915C00030000 C 09/15/17 30.0 0.00 0.16
M 170915C00031000 C 09/15/17 31.0 0.00 0.03
M 170915C00032000 C 09/15/17 32.0 0.00 0.03
M 170915C00033000 C 09/15/17 33.0 0.00 0.28
M 170915C00034000 C 09/15/17 34.0 0.00 0.03
M 170915C00035000 C 09/15/17 35.0 0.00 0.13
M 170915P00014000 P 09/15/17 14.0 0.00 0.03
M 170915P00015000 P 09/15/17 15.0 0.02 0.03
M 170915P00016000 P 09/15/17 16.0 0.03 0.04
M 170915P00017000 P 09/15/17 17.0 0.07 0.08
M 170915P00018000 P 09/15/17 18.0 0.15 0.16
M 170915P00019000 P 09/15/17 19.0 0.34 0.36
M 170915P00020000 P 09/15/17 20.0 0.73 0.74
M 170915P00021000 P 09/15/17 21.0 1.33 1.35
M 170915P00022000 P 09/15/17 22.0 2.14 2.17
M 170915P00023000 P 09/15/17 23.0 3.05 3.15
M 170915P00024000 P 09/15/17 24.0 3.95 4.40
M 170915P00025000 P 09/15/17 25.0 4.80 5.35
M 170915P00026000 P 09/15/17 26.0 5.95 6.10
M 170915P00027000 P 09/15/17 27.0 6.95 7.10
M 170915P00028000 P 09/15/17 28.0 7.95 8.10
M 170915P00029000 P 09/15/17 29.0 7.60 10.30
M 170915P00030000 P 09/15/17 30.0 8.20 11.75
M 170915P00031000 P 09/15/17 31.0 9.25 12.00
M 170915P00032000 P 09/15/17 32.0 10.20 13.75
M 170915P00033000 P 09/15/17 33.0 11.20 14.70
M 170915P00034000 P 09/15/17 34.0 12.20 15.75
M 170915P00035000 P 09/15/17 35.0 13.20 16.75
M 170922C00015000 C 09/22/17 15.0 5.25 5.70
M 170922C00016000 C 09/22/17 16.0 4.30 5.90
M 170922C00016500 C 09/22/17 16.5 2.84 5.60
M 170922C00017000 C 09/22/17 17.0 3.35 5.10
M 170922C00017500 C 09/22/17 17.5 1.69 4.25
M 170922C00018000 C 09/22/17 18.0 2.40 2.53
M 170922C00018500 C 09/22/17 18.5 1.98 2.09
M 170922C00019000 C 09/22/17 19.0 1.56 1.69
M 170922C00019500 C 09/22/17 19.5 1.21 1.32
M 170922C00020000 C 09/22/17 20.0 0.92 1.02
M 170922C00020500 C 09/22/17 20.5 0.68 0.75
M 170922C00021000 C 09/22/17 21.0 0.46 0.55
M 170922C00021500 C 09/22/17 21.5 0.34 0.40
M 170922C00022000 C 09/22/17 22.0 0.24 0.28
M 170922C00022500 C 09/22/17 22.5 0.16 0.21
M 170922C00023000 C 09/22/17 23.0 0.10 0.15
M 170922C00023500 C 09/22/17 23.5 0.07 0.12
M 170922C00024000 C 09/22/17 24.0 0.04 0.10
M 170922C00024500 C 09/22/17 24.5 0.03 0.08
M 170922C00025000 C 09/22/17 25.0 0.03 0.06
M 170922C00025500 C 09/22/17 25.5 0.00 0.06
M 170922C00026000 C 09/22/17 26.0 0.00 0.05
M 170922C00026500 C 09/22/17 26.5 0.00 0.05
M 170922C00027000 C 09/22/17 27.0 0.00 0.05
M 170922C00027500 C 09/22/17 27.5 0.00 0.04
M 170922C00028000 C 09/22/17 28.0 0.00 0.04
M 170922C00028500 C 09/22/17 28.5 0.00 0.04
M 170922C00029000 C 09/22/17 29.0 0.00 0.03
M 170922C00029500 C 09/22/17 29.5 0.00 0.03
M 170922C00030000 C 09/22/17 30.0 0.00 0.03
M 170922P00015000 P 09/22/17 15.0 0.01 0.05
M 170922P00016000 P 09/22/17 16.0 0.03 0.07
M 170922P00016500 P 09/22/17 16.5 0.05 0.09
M 170922P00017000 P 09/22/17 17.0 0.08 0.13
M 170922P00017500 P 09/22/17 17.5 0.12 0.18
M 170922P00018000 P 09/22/17 18.0 0.20 0.25
M 170922P00018500 P 09/22/17 18.5 0.29 0.35
M 170922P00019000 P 09/22/17 19.0 0.42 0.50
M 170922P00019500 P 09/22/17 19.5 0.59 0.68
M 170922P00020000 P 09/22/17 20.0 0.82 0.91
M 170922P00020500 P 09/22/17 20.5 1.09 1.17
M 170922P00021000 P 09/22/17 21.0 1.42 1.51
M 170922P00021500 P 09/22/17 21.5 1.78 1.90
M 170922P00022000 P 09/22/17 22.0 2.18 2.32
M 170922P00022500 P 09/22/17 22.5 2.60 2.75
M 170922P00023000 P 09/22/17 23.0 3.05 3.15
M 170922P00023500 P 09/22/17 23.5 3.50 3.80
M 170922P00024000 P 09/22/17 24.0 3.75 5.05
M 170922P00024500 P 09/22/17 24.5 3.35 6.25
M 170922P00025000 P 09/22/17 25.0 4.90 5.50
M 170922P00025500 P 09/22/17 25.5 4.20 7.00
M 170922P00026000 P 09/22/17 26.0 4.55 7.50
M 170922P00026500 P 09/22/17 26.5 6.15 8.05
M 170922P00027000 P 09/22/17 27.0 6.60 8.75
M 170922P00027500 P 09/22/17 27.5 6.30 9.25
M 170922P00028000 P 09/22/17 28.0 6.75 9.75
M 170922P00028500 P 09/22/17 28.5 6.80 10.25
M 170922P00029000 P 09/22/17 29.0 8.25 10.60
M 170922P00029500 P 09/22/17 29.5 7.90 11.25
M 170922P00030000 P 09/22/17 30.0 9.75 10.50
M 170929C00015000 C 09/29/17 15.0 5.25 5.70
M 170929C00016500 C 09/29/17 16.5 2.96 5.15
M 170929C00017000 C 09/29/17 17.0 2.43 3.75
M 170929C00017500 C 09/29/17 17.5 1.99 4.20
M 170929C00018000 C 09/29/17 18.0 2.41 2.56
M 170929C00018500 C 09/29/17 18.5 1.99 2.14
M 170929C00019000 C 09/29/17 19.0 1.60 1.73
M 170929C00019500 C 09/29/17 19.5 1.26 1.38
M 170929C00020000 C 09/29/17 20.0 0.98 1.07
M 170929C00020500 C 09/29/17 20.5 0.71 0.80
M 170929C00021000 C 09/29/17 21.0 0.56 0.60
M 170929C00021500 C 09/29/17 21.5 0.40 0.44
M 170929C00022000 C 09/29/17 22.0 0.29 0.34
M 170929C00022500 C 09/29/17 22.5 0.18 0.26
M 170929C00023000 C 09/29/17 23.0 0.14 0.19
M 170929C00023500 C 09/29/17 23.5 0.10 0.14
M 170929C00024000 C 09/29/17 24.0 0.07 0.11
M 170929C00024500 C 09/29/17 24.5 0.05 0.09
M 170929C00025000 C 09/29/17 25.0 0.03 0.08
M 170929C00025500 C 09/29/17 25.5 0.02 0.06
M 170929C00026000 C 09/29/17 26.0 0.01 0.06
M 170929C00026500 C 09/29/17 26.5 0.00 0.05
M 170929C00027000 C 09/29/17 27.0 0.00 0.06
M 170929C00027500 C 09/29/17 27.5 0.00 0.04
M 170929C00028000 C 09/29/17 28.0 0.00 0.05
M 170929C00028500 C 09/29/17 28.5 0.00 0.04
M 170929C00029000 C 09/29/17 29.0 0.00 0.04
M 170929C00029500 C 09/29/17 29.5 0.00 0.04
M 170929C00030000 C 09/29/17 30.0 0.00 0.04
M 170929C00030500 C 09/29/17 30.5 0.00 0.03
M 170929P00015000 P 09/29/17 15.0 0.02 0.06
M 170929P00016500 P 09/29/17 16.5 0.08 0.12
M 170929P00017000 P 09/29/17 17.0 0.12 0.15
M 170929P00017500 P 09/29/17 17.5 0.16 0.22
M 170929P00018000 P 09/29/17 18.0 0.26 0.32
M 170929P00018500 P 09/29/17 18.5 0.37 0.42
M 170929P00019000 P 09/29/17 19.0 0.51 0.57
M 170929P00019500 P 09/29/17 19.5 0.69 0.76
M 170929P00020000 P 09/29/17 20.0 0.91 0.98
M 170929P00020500 P 09/29/17 20.5 1.18 1.27
M 170929P00021000 P 09/29/17 21.0 1.49 1.58
M 170929P00021500 P 09/29/17 21.5 1.85 1.96
M 170929P00022000 P 09/29/17 22.0 2.24 2.36
M 170929P00022500 P 09/29/17 22.5 2.65 2.79
M 170929P00023000 P 09/29/17 23.0 3.10 3.25
M 170929P00023500 P 09/29/17 23.5 3.55 3.70
M 170929P00024000 P 09/29/17 24.0 4.00 4.20
M 170929P00024500 P 09/29/17 24.5 4.10 5.95
M 170929P00025000 P 09/29/17 25.0 4.75 6.75
M 170929P00025500 P 09/29/17 25.5 4.20 7.05
M 170929P00026000 P 09/29/17 26.0 5.65 7.45
M 170929P00026500 P 09/29/17 26.5 6.45 6.90
M 170929P00027000 P 09/29/17 27.0 6.65 8.70
M 170929P00027500 P 09/29/17 27.5 6.50 9.25
M 170929P00028000 P 09/29/17 28.0 7.90 8.50
M 170929P00028500 P 09/29/17 28.5 7.35 10.25
M 170929P00029000 P 09/29/17 29.0 7.80 10.75
M 170929P00029500 P 09/29/17 29.5 8.20 11.20
M 170929P00030000 P 09/29/17 30.0 9.35 11.70
M 170929P00030500 P 09/29/17 30.5 10.05 11.05
M 171117C00013000 C 11/17/17 13.0 7.05 7.45
M 171117C00014000 C 11/17/17 14.0 6.25 6.60
M 171117C00015000 C 11/17/17 15.0 5.35 5.45
M 171117C00016000 C 11/17/17 16.0 4.35 4.70
M 171117C00017000 C 11/17/17 17.0 3.55 3.70
M 171117C00018000 C 11/17/17 18.0 2.83 2.86
M 171117C00019000 C 11/17/17 19.0 2.18 2.20
M 171117C00020000 C 11/17/17 20.0 1.63 1.65
M 171117C00021000 C 11/17/17 21.0 1.19 1.21
M 171117C00022000 C 11/17/17 22.0 0.85 0.86
M 171117C00023000 C 11/17/17 23.0 0.59 0.61
M 171117C00024000 C 11/17/17 24.0 0.41 0.42
M 171117C00025000 C 11/17/17 25.0 0.28 0.30
M 171117C00026000 C 11/17/17 26.0 0.19 0.21
M 171117C00027000 C 11/17/17 27.0 0.13 0.15
M 171117C00028000 C 11/17/17 28.0 0.09 0.11
M 171117C00029000 C 11/17/17 29.0 0.07 0.09
M 171117C00030000 C 11/17/17 30.0 0.05 0.07
M 171117C00031000 C 11/17/17 31.0 0.03 0.06
M 171117C00032000 C 11/17/17 32.0 0.03 0.05
M 171117C00033000 C 11/17/17 33.0 0.01 0.05
M 171117C00034000 C 11/17/17 34.0 0.01 0.04
M 171117C00035000 C 11/17/17 35.0 0.00 0.05
M 171117C00036000 C 11/17/17 36.0 0.00 0.04
M 171117C00037000 C 11/17/17 37.0 0.02 0.04
M 171117C00038000 C 11/17/17 38.0 0.00 0.05
M 171117C00039000 C 11/17/17 39.0 0.00 0.05
M 171117C00040000 C 11/17/17 40.0 0.00 0.05
M 171117C00041000 C 11/17/17 41.0 0.00 0.04
M 171117C00042000 C 11/17/17 42.0 0.00 0.04
M 171117C00043000 C 11/17/17 43.0 0.00 0.04
M 171117C00044000 C 11/17/17 44.0 0.00 0.04
M 171117P00013000 P 11/17/17 13.0 0.06 0.08
M 171117P00014000 P 11/17/17 14.0 0.10 0.12
M 171117P00015000 P 11/17/17 15.0 0.17 0.20
M 171117P00016000 P 11/17/17 16.0 0.29 0.31
M 171117P00017000 P 11/17/17 17.0 0.46 0.48
M 171117P00018000 P 11/17/17 18.0 0.72 0.74
M 171117P00019000 P 11/17/17 19.0 1.08 1.11
M 171117P00020000 P 11/17/17 20.0 1.55 1.56
M 171117P00021000 P 11/17/17 21.0 2.10 2.12
M 171117P00022000 P 11/17/17 22.0 2.76 2.78
M 171117P00023000 P 11/17/17 23.0 3.50 3.55
M 171117P00024000 P 11/17/17 24.0 4.30 4.45
M 171117P00025000 P 11/17/17 25.0 5.15 5.30
M 171117P00026000 P 11/17/17 26.0 6.05 6.25
M 171117P00027000 P 11/17/17 27.0 7.00 7.15
M 171117P00028000 P 11/17/17 28.0 7.75 8.60
M 171117P00029000 P 11/17/17 29.0 7.80 10.35
M 171117P00030000 P 11/17/17 30.0 9.75 10.35
M 171117P00031000 P 11/17/17 31.0 10.30 11.30
M 171117P00032000 P 11/17/17 32.0 11.70 12.80
M 171117P00033000 P 11/17/17 33.0 12.10 14.00
M 171117P00034000 P 11/17/17 34.0 12.70 15.25
M 171117P00035000 P 11/17/17 35.0 13.40 15.90
M 171117P00036000 P 11/17/17 36.0 14.25 17.65
M 171117P00037000 P 11/17/17 37.0 15.20 18.75
M 171117P00038000 P 11/17/17 38.0 16.20 19.75
M 171117P00039000 P 11/17/17 39.0 17.20 20.75
M 171117P00040000 P 11/17/17 40.0 18.20 21.75
M 171117P00041000 P 11/17/17 41.0 19.20 22.70
M 171117P00042000 P 11/17/17 42.0 20.20 23.70
M 171117P00043000 P 11/17/17 43.0 21.20 24.70
M 171117P00044000 P 11/17/17 44.0 22.20 25.75
M 180119C00011000 C 01/19/18 11.0 7.60 11.15
M 180119C00012000 C 01/19/18 12.0 6.85 9.95
M 180119C00013000 C 01/19/18 13.0 5.90 8.40
M 180119C00014000 C 01/19/18 14.0 4.70 7.70
M 180119C00015000 C 01/19/18 15.0 4.15 6.45
M 180119C00016000 C 01/19/18 16.0 4.55 4.70
M 180119C00017000 C 01/19/18 17.0 3.75 3.90
M 180119C00018000 C 01/19/18 18.0 3.05 3.20
M 180119C00019000 C 01/19/18 19.0 2.49 2.57
M 180119C00020000 C 01/19/18 20.0 1.96 2.06
M 180119C00021000 C 01/19/18 21.0 1.56 1.63
M 180119C00022000 C 01/19/18 22.0 1.22 1.27
M 180119C00023000 C 01/19/18 23.0 0.94 1.00
M 180119C00024000 C 01/19/18 24.0 0.73 0.80
M 180119C00025000 C 01/19/18 25.0 0.59 0.63
M 180119C00026000 C 01/19/18 26.0 0.43 0.49
M 180119C00027500 C 01/19/18 27.5 0.30 0.32
M 180119C00029000 C 01/19/18 29.0 0.22 0.27
M 180119C00030000 C 01/19/18 30.0 0.21 0.23
M 180119C00031000 C 01/19/18 31.0 0.14 0.20
M 180119C00032500 C 01/19/18 32.5 0.11 0.15
M 180119C00034000 C 01/19/18 34.0 0.08 0.13
M 180119C00035000 C 01/19/18 35.0 0.05 0.12
M 180119C00036000 C 01/19/18 36.0 0.04 0.11
M 180119C00037500 C 01/19/18 37.5 0.04 0.09
M 180119C00039000 C 01/19/18 39.0 0.03 0.08
M 180119C00040000 C 01/19/18 40.0 0.03 0.07
M 180119C00041000 C 01/19/18 41.0 0.02 0.06
M 180119C00042500 C 01/19/18 42.5 0.03 0.05
M 180119C00044000 C 01/19/18 44.0 0.00 0.06
M 180119C00045000 C 01/19/18 45.0 0.02 0.05
M 180119C00047500 C 01/19/18 47.5 0.00 0.05
M 180119C00050000 C 01/19/18 50.0 0.00 0.04
M 180119C00052500 C 01/19/18 52.5 0.00 0.03
M 180119C00055000 C 01/19/18 55.0 0.00 0.04
M 180119C00057500 C 01/19/18 57.5 0.00 0.04
M 180119C00060000 C 01/19/18 60.0 0.00 0.03
M 180119C00065000 C 01/19/18 65.0 0.00 0.02
M 180119C00070000 C 01/19/18 70.0 0.00 0.03
M 180119C00075000 C 01/19/18 75.0 0.00 0.02
M 180119P00011000 P 01/19/18 11.0 0.06 0.10
M 180119P00012000 P 01/19/18 12.0 0.10 0.17
M 180119P00013000 P 01/19/18 13.0 0.17 0.22
M 180119P00014000 P 01/19/18 14.0 0.26 0.35
M 180119P00015000 P 01/19/18 15.0 0.40 0.46
M 180119P00016000 P 01/19/18 16.0 0.60 0.66
M 180119P00017000 P 01/19/18 17.0 0.87 0.92
M 180119P00018000 P 01/19/18 18.0 1.24 1.27
M 180119P00019000 P 01/19/18 19.0 1.62 1.70
M 180119P00020000 P 01/19/18 20.0 2.13 2.21
M 180119P00021000 P 01/19/18 21.0 2.72 2.79
M 180119P00022000 P 01/19/18 22.0 3.35 3.50
M 180119P00023000 P 01/19/18 23.0 4.10 4.20
M 180119P00024000 P 01/19/18 24.0 4.85 5.00
M 180119P00025000 P 01/19/18 25.0 5.70 5.85
M 180119P00026000 P 01/19/18 26.0 6.55 6.70
M 180119P00027500 P 01/19/18 27.5 7.95 8.10
M 180119P00029000 P 01/19/18 29.0 9.25 9.50
M 180119P00030000 P 01/19/18 30.0 10.15 11.05
M 180119P00031000 P 01/19/18 31.0 10.80 11.45
M 180119P00032500 P 01/19/18 32.5 12.65 12.90
M 180119P00034000 P 01/19/18 34.0 12.65 16.00
M 180119P00035000 P 01/19/18 35.0 14.20 16.70
M 180119P00036000 P 01/19/18 36.0 14.60 17.95
M 180119P00037500 P 01/19/18 37.5 16.20 19.35
M 180119P00039000 P 01/19/18 39.0 17.45 20.90
M 180119P00040000 P 01/19/18 40.0 18.65 21.75
M 180119P00041000 P 01/19/18 41.0 19.65 22.75
M 180119P00042500 P 01/19/18 42.5 21.10 24.25
M 180119P00044000 P 01/19/18 44.0 22.50 25.85
M 180119P00045000 P 01/19/18 45.0 23.45 26.85
M 180119P00047500 P 01/19/18 47.5 26.05 29.30
M 180119P00050000 P 01/19/18 50.0 28.30 31.95
M 180119P00052500 P 01/19/18 52.5 30.80 34.35
M 180119P00055000 P 01/19/18 55.0 33.30 36.95
M 180119P00057500 P 01/19/18 57.5 36.05 39.35
M 180119P00060000 P 01/19/18 60.0 38.25 41.65
M 180119P00065000 P 01/19/18 65.0 43.20 46.85
M 180119P00070000 P 01/19/18 70.0 48.20 51.75
M 180119P00075000 P 01/19/18 75.0 53.15 56.75
M 180216C00011000 C 02/16/18 11.0 9.00 9.60
M 180216C00012000 C 02/16/18 12.0 6.65 10.00
M 180216C00013000 C 02/16/18 13.0 7.00 7.50
M 180216C00014000 C 02/16/18 14.0 6.30 7.50
M 180216C00015000 C 02/16/18 15.0 5.40 5.60
M 180216C00016000 C 02/16/18 16.0 4.60 4.75
M 180216C00017000 C 02/16/18 17.0 3.85 4.00
M 180216C00018000 C 02/16/18 18.0 3.15 3.35
M 180216C00019000 C 02/16/18 19.0 2.60 2.74
M 180216C00020000 C 02/16/18 20.0 2.13 2.22
M 180216C00021000 C 02/16/18 21.0 1.71 1.81
M 180216C00022000 C 02/16/18 22.0 1.36 1.46
M 180216C00023000 C 02/16/18 23.0 1.07 1.15
M 180216C00024000 C 02/16/18 24.0 0.84 0.92
M 180216C00025000 C 02/16/18 25.0 0.65 0.72
M 180216C00026000 C 02/16/18 26.0 0.51 0.58
M 180216C00027000 C 02/16/18 27.0 0.39 0.47
M 180216C00028000 C 02/16/18 28.0 0.31 0.38
M 180216C00029000 C 02/16/18 29.0 0.25 0.34
M 180216C00030000 C 02/16/18 30.0 0.20 0.25
M 180216C00031000 C 02/16/18 31.0 0.16 0.22
M 180216C00032000 C 02/16/18 32.0 0.13 0.18
M 180216C00033000 C 02/16/18 33.0 0.10 0.15
M 180216C00034000 C 02/16/18 34.0 0.08 0.15
M 180216C00035000 C 02/16/18 35.0 0.07 0.12
M 180216P00011000 P 02/16/18 11.0 0.07 0.13
M 180216P00012000 P 02/16/18 12.0 0.13 0.20
M 180216P00013000 P 02/16/18 13.0 0.20 0.28
M 180216P00014000 P 02/16/18 14.0 0.31 0.43
M 180216P00015000 P 02/16/18 15.0 0.49 0.59
M 180216P00016000 P 02/16/18 16.0 0.71 0.79
M 180216P00017000 P 02/16/18 17.0 0.99 1.05
M 180216P00018000 P 02/16/18 18.0 1.35 1.43
M 180216P00019000 P 02/16/18 19.0 1.77 1.87
M 180216P00020000 P 02/16/18 20.0 2.29 2.37
M 180216P00021000 P 02/16/18 21.0 2.86 2.96
M 180216P00022000 P 02/16/18 22.0 3.50 3.65
M 180216P00023000 P 02/16/18 23.0 4.20 4.35
M 180216P00024000 P 02/16/18 24.0 4.95 5.10
M 180216P00025000 P 02/16/18 25.0 5.80 5.95
M 180216P00026000 P 02/16/18 26.0 6.65 6.80
M 180216P00027000 P 02/16/18 27.0 7.50 7.70
M 180216P00028000 P 02/16/18 28.0 8.40 8.60
M 180216P00029000 P 02/16/18 29.0 9.35 9.60
M 180216P00030000 P 02/16/18 30.0 10.15 10.50
M 180216P00031000 P 02/16/18 31.0 11.20 12.45
M 180216P00032000 P 02/16/18 32.0 12.20 12.40
M 180216P00033000 P 02/16/18 33.0 13.10 13.80
M 180216P00034000 P 02/16/18 34.0 12.85 15.70
M 180216P00035000 P 02/16/18 35.0 15.00 15.60
M 190118C00013000 C 01/18/19 13.0 5.20 9.75
M 190118C00015000 C 01/18/19 15.0 5.90 6.45
M 190118C00018000 C 01/18/19 18.0 4.25 4.45
M 190118C00020000 C 01/18/19 20.0 3.30 3.50
M 190118C00023000 C 01/18/19 23.0 2.30 2.67
M 190118C00025000 C 01/18/19 25.0 1.82 2.15
M 190118C00028000 C 01/18/19 28.0 1.30 1.48
M 190118C00030000 C 01/18/19 30.0 0.92 1.18
M 190118C00033000 C 01/18/19 33.0 0.64 0.81
M 190118C00035000 C 01/18/19 35.0 0.62 0.70
M 190118C00037000 C 01/18/19 37.0 0.42 0.59
M 190118C00040000 C 01/18/19 40.0 0.35 0.64
M 190118C00042000 C 01/18/19 42.0 0.30 0.57
M 190118C00045000 C 01/18/19 45.0 0.19 0.45
M 190118C00047000 C 01/18/19 47.0 0.16 0.46
M 190118C00050000 C 01/18/19 50.0 0.12 0.35
M 190118C00055000 C 01/18/19 55.0 0.08 0.30
M 190118C00060000 C 01/18/19 60.0 0.00 0.25
M 190118P00013000 P 01/18/19 13.0 1.06 1.21
M 190118P00015000 P 01/18/19 15.0 1.72 1.79
M 190118P00018000 P 01/18/19 18.0 3.00 3.20
M 190118P00020000 P 01/18/19 20.0 4.10 4.35
M 190118P00023000 P 01/18/19 23.0 6.10 6.30
M 190118P00025000 P 01/18/19 25.0 7.35 7.75
M 190118P00028000 P 01/18/19 28.0 9.25 10.40
M 190118P00030000 P 01/18/19 30.0 10.90 12.20
M 190118P00033000 P 01/18/19 33.0 13.50 14.95
M 190118P00035000 P 01/18/19 35.0 15.40 16.60
M 190118P00037000 P 01/18/19 37.0 17.20 18.50
M 190118P00040000 P 01/18/19 40.0 18.90 23.00
M 190118P00042000 P 01/18/19 42.0 20.70 25.00
M 190118P00045000 P 01/18/19 45.0 23.50 27.80
M 190118P00047000 P 01/18/19 47.0 25.50 29.60
M 190118P00050000 P 01/18/19 50.0 28.30 32.60
M 190118P00055000 P 01/18/19 55.0 33.10 37.05
M 190118P00060000 P 01/18/19 60.0 38.15 42.05

OPRA data is delayed 15 minutes.