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 (2016-01-29)Premium Content

Macys Inc (M)
As of Feb 11 2016 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 160212C00025000 C 02/12/16 25.0 11.30 13.55
M 160212C00027000 C 02/12/16 27.0 9.40 11.55
M 160212C00028000 C 02/12/16 28.0 8.45 10.55
M 160212C00028500 C 02/12/16 28.5 8.00 10.05
M 160212C00029000 C 02/12/16 29.0 7.40 9.55
M 160212C00029500 C 02/12/16 29.5 6.90 9.00
M 160212C00030000 C 02/12/16 30.0 7.65 8.50
M 160212C00030500 C 02/12/16 30.5 7.15 8.00
M 160212C00031000 C 02/12/16 31.0 6.65 7.60
M 160212C00031500 C 02/12/16 31.5 6.15 7.05
M 160212C00032000 C 02/12/16 32.0 5.55 6.55
M 160212C00032500 C 02/12/16 32.5 5.15 6.05
M 160212C00033000 C 02/12/16 33.0 4.60 5.50
M 160212C00033500 C 02/12/16 33.5 4.55 4.90
M 160212C00034000 C 02/12/16 34.0 3.65 4.50
M 160212C00034500 C 02/12/16 34.5 3.55 3.90
M 160212C00035000 C 02/12/16 35.0 3.05 3.40
M 160212C00035500 C 02/12/16 35.5 2.46 2.99
M 160212C00036000 C 02/12/16 36.0 1.97 2.54
M 160212C00036500 C 02/12/16 36.5 1.40 2.00
M 160212C00037000 C 02/12/16 37.0 0.70 1.51
M 160212C00037500 C 02/12/16 37.5 0.75 0.90
M 160212C00038000 C 02/12/16 38.0 0.42 0.54
M 160212C00038500 C 02/12/16 38.5 0.22 0.30
M 160212C00039000 C 02/12/16 39.0 0.09 0.18
M 160212C00039500 C 02/12/16 39.5 0.05 0.10
M 160212C00040000 C 02/12/16 40.0 0.01 0.10
M 160212C00040500 C 02/12/16 40.5 0.01 0.09
M 160212C00041000 C 02/12/16 41.0 0.00 0.05
M 160212C00041500 C 02/12/16 41.5 0.00 0.14
M 160212C00042000 C 02/12/16 42.0 0.00 0.14
M 160212C00042500 C 02/12/16 42.5 0.00 0.14
M 160212C00043000 C 02/12/16 43.0 0.00 0.10
M 160212C00043500 C 02/12/16 43.5 0.00 0.14
M 160212C00044000 C 02/12/16 44.0 0.00 0.14
M 160212C00044500 C 02/12/16 44.5 0.00 0.14
M 160212C00045000 C 02/12/16 45.0 0.00 0.14
M 160212C00045500 C 02/12/16 45.5 0.00 0.14
M 160212C00046000 C 02/12/16 46.0 0.00 0.14
M 160212C00046500 C 02/12/16 46.5 0.00 0.14
M 160212C00047000 C 02/12/16 47.0 0.00 0.14
M 160212C00047500 C 02/12/16 47.5 0.00 0.14
M 160212C00048000 C 02/12/16 48.0 0.00 0.14
M 160212C00048500 C 02/12/16 48.5 0.00 0.14
M 160212C00049000 C 02/12/16 49.0 0.00 0.14
M 160212P00025000 P 02/12/16 25.0 0.00 0.14
M 160212P00027000 P 02/12/16 27.0 0.00 0.14
M 160212P00028000 P 02/12/16 28.0 0.00 0.14
M 160212P00028500 P 02/12/16 28.5 0.00 0.14
M 160212P00029000 P 02/12/16 29.0 0.00 0.14
M 160212P00029500 P 02/12/16 29.5 0.00 0.14
M 160212P00030000 P 02/12/16 30.0 0.00 0.14
M 160212P00030500 P 02/12/16 30.5 0.00 0.14
M 160212P00031000 P 02/12/16 31.0 0.00 0.14
M 160212P00031500 P 02/12/16 31.5 0.00 0.14
M 160212P00032000 P 02/12/16 32.0 0.00 0.14
M 160212P00032500 P 02/12/16 32.5 0.00 0.14
M 160212P00033000 P 02/12/16 33.0 0.00 0.14
M 160212P00033500 P 02/12/16 33.5 0.00 0.14
M 160212P00034000 P 02/12/16 34.0 0.00 0.14
M 160212P00034500 P 02/12/16 34.5 0.00 0.15
M 160212P00035000 P 02/12/16 35.0 0.00 0.15
M 160212P00035500 P 02/12/16 35.5 0.00 0.16
M 160212P00036000 P 02/12/16 36.0 0.00 0.18
M 160212P00036500 P 02/12/16 36.5 0.01 0.13
M 160212P00037000 P 02/12/16 37.0 0.08 0.14
M 160212P00037500 P 02/12/16 37.5 0.18 0.24
M 160212P00038000 P 02/12/16 38.0 0.34 0.43
M 160212P00038500 P 02/12/16 38.5 0.61 0.71
M 160212P00039000 P 02/12/16 39.0 0.82 1.25
M 160212P00039500 P 02/12/16 39.5 1.02 1.92
M 160212P00040000 P 02/12/16 40.0 1.20 2.34
M 160212P00040500 P 02/12/16 40.5 1.55 2.84
M 160212P00041000 P 02/12/16 41.0 1.75 3.40
M 160212P00041500 P 02/12/16 41.5 2.17 3.85
M 160212P00042000 P 02/12/16 42.0 3.40 4.25
M 160212P00042500 P 02/12/16 42.5 2.65 4.90
M 160212P00043000 P 02/12/16 43.0 4.45 5.25
M 160212P00043500 P 02/12/16 43.5 4.95 5.90
M 160212P00044000 P 02/12/16 44.0 4.50 6.25
M 160212P00044500 P 02/12/16 44.5 4.55 6.55
M 160212P00045000 P 02/12/16 45.0 5.05 7.05
M 160212P00045500 P 02/12/16 45.5 6.95 7.90
M 160212P00046000 P 02/12/16 46.0 6.15 8.10
M 160212P00046500 P 02/12/16 46.5 6.70 8.60
M 160212P00047000 P 02/12/16 47.0 7.20 10.65
M 160212P00047500 P 02/12/16 47.5 7.70 11.15
M 160212P00048000 P 02/12/16 48.0 8.20 11.65
M 160212P00048500 P 02/12/16 48.5 8.70 12.20
M 160212P00049000 P 02/12/16 49.0 9.20 12.70
M 160219C00022000 C 02/19/16 22.0 15.65 16.95
M 160219C00023000 C 02/19/16 23.0 14.65 16.20
M 160219C00024000 C 02/19/16 24.0 13.65 14.45
M 160219C00025000 C 02/19/16 25.0 12.65 13.70
M 160219C00026000 C 02/19/16 26.0 11.65 12.70
M 160219C00027000 C 02/19/16 27.0 10.65 11.95
M 160219C00027500 C 02/19/16 27.5 10.15 11.20
M 160219C00028000 C 02/19/16 28.0 9.65 10.95
M 160219C00028500 C 02/19/16 28.5 9.15 10.15
M 160219C00029000 C 02/19/16 29.0 8.65 9.95
M 160219C00029500 C 02/19/16 29.5 8.15 8.95
M 160219C00030000 C 02/19/16 30.0 8.00 8.50
M 160219C00030500 C 02/19/16 30.5 7.15 8.00
M 160219C00031000 C 02/19/16 31.0 7.05 7.55
M 160219C00031500 C 02/19/16 31.5 6.20 7.00
M 160219C00032000 C 02/19/16 32.0 5.70 6.45
M 160219C00032500 C 02/19/16 32.5 5.55 5.90
M 160219C00033000 C 02/19/16 33.0 4.70 5.45
M 160219C00033500 C 02/19/16 33.5 4.25 5.00
M 160219C00034000 C 02/19/16 34.0 3.80 4.45
M 160219C00034500 C 02/19/16 34.5 3.30 4.00
M 160219C00035000 C 02/19/16 35.0 3.15 3.50
M 160219C00035500 C 02/19/16 35.5 2.71 3.05
M 160219C00036000 C 02/19/16 36.0 2.32 2.53
M 160219C00036500 C 02/19/16 36.5 1.94 2.05
M 160219C00037000 C 02/19/16 37.0 1.56 1.68
M 160219C00037500 C 02/19/16 37.5 1.25 1.35
M 160219C00038000 C 02/19/16 38.0 0.97 1.04
M 160219C00038500 C 02/19/16 38.5 0.72 0.80
M 160219C00039000 C 02/19/16 39.0 0.53 0.59
M 160219C00039500 C 02/19/16 39.5 0.37 0.43
M 160219C00040000 C 02/19/16 40.0 0.25 0.29
M 160219C00040500 C 02/19/16 40.5 0.17 0.22
M 160219C00041000 C 02/19/16 41.0 0.12 0.15
M 160219C00041500 C 02/19/16 41.5 0.08 0.12
M 160219C00042000 C 02/19/16 42.0 0.05 0.10
M 160219C00042500 C 02/19/16 42.5 0.04 0.07
M 160219C00043000 C 02/19/16 43.0 0.02 0.05
M 160219C00043500 C 02/19/16 43.5 0.01 0.08
M 160219C00044000 C 02/19/16 44.0 0.01 0.08
M 160219C00044500 C 02/19/16 44.5 0.00 0.08
M 160219C00045000 C 02/19/16 45.0 0.01 0.08
M 160219C00045500 C 02/19/16 45.5 0.00 0.08
M 160219C00046000 C 02/19/16 46.0 0.00 0.08
M 160219C00046500 C 02/19/16 46.5 0.00 0.08
M 160219C00047000 C 02/19/16 47.0 0.00 0.08
M 160219C00047500 C 02/19/16 47.5 0.00 0.08
M 160219C00048000 C 02/19/16 48.0 0.00 0.08
M 160219C00048500 C 02/19/16 48.5 0.00 0.08
M 160219C00049000 C 02/19/16 49.0 0.00 0.07
M 160219C00049500 C 02/19/16 49.5 0.00 0.07
M 160219C00050000 C 02/19/16 50.0 0.00 0.07
M 160219C00050500 C 02/19/16 50.5 0.00 0.07
M 160219C00051000 C 02/19/16 51.0 0.00 0.07
M 160219C00051500 C 02/19/16 51.5 0.00 0.07
M 160219C00052000 C 02/19/16 52.0 0.00 0.07
M 160219C00052500 C 02/19/16 52.5 0.00 0.02
M 160219C00055000 C 02/19/16 55.0 0.00 0.07
M 160219C00057500 C 02/19/16 57.5 0.00 0.07
M 160219C00060000 C 02/19/16 60.0 0.00 0.07
M 160219C00062500 C 02/19/16 62.5 0.00 0.07
M 160219C00065000 C 02/19/16 65.0 0.00 0.07
M 160219C00067500 C 02/19/16 67.5 0.00 0.07
M 160219C00070000 C 02/19/16 70.0 0.00 0.07
M 160219C00072500 C 02/19/16 72.5 0.00 0.07
M 160219C00075000 C 02/19/16 75.0 0.00 0.07
M 160219C00077500 C 02/19/16 77.5 0.00 0.07
M 160219C00080000 C 02/19/16 80.0 0.00 0.07
M 160219C00085000 C 02/19/16 85.0 0.00 0.07
M 160219C00090000 C 02/19/16 90.0 0.00 0.07
M 160219C00095000 C 02/19/16 95.0 0.00 0.07
M 160219C00100000 C 02/19/16 100.0 0.00 0.07
M 160219C00105000 C 02/19/16 105.0 0.00 0.07
M 160219P00022000 P 02/19/16 22.0 0.00 0.07
M 160219P00023000 P 02/19/16 23.0 0.00 0.07
M 160219P00024000 P 02/19/16 24.0 0.00 0.07
M 160219P00025000 P 02/19/16 25.0 0.00 0.07
M 160219P00026000 P 02/19/16 26.0 0.00 0.07
M 160219P00027000 P 02/19/16 27.0 0.00 0.07
M 160219P00027500 P 02/19/16 27.5 0.00 0.08
M 160219P00028000 P 02/19/16 28.0 0.00 0.08
M 160219P00028500 P 02/19/16 28.5 0.00 0.08
M 160219P00029000 P 02/19/16 29.0 0.00 0.06
M 160219P00029500 P 02/19/16 29.5 0.00 0.08
M 160219P00030000 P 02/19/16 30.0 0.01 0.09
M 160219P00030500 P 02/19/16 30.5 0.00 0.09
M 160219P00031000 P 02/19/16 31.0 0.00 0.08
M 160219P00031500 P 02/19/16 31.5 0.00 0.10
M 160219P00032000 P 02/19/16 32.0 0.00 0.11
M 160219P00032500 P 02/19/16 32.5 0.02 0.10
M 160219P00033000 P 02/19/16 33.0 0.01 0.13
M 160219P00033500 P 02/19/16 33.5 0.02 0.13
M 160219P00034000 P 02/19/16 34.0 0.06 0.11
M 160219P00034500 P 02/19/16 34.5 0.08 0.13
M 160219P00035000 P 02/19/16 35.0 0.13 0.16
M 160219P00035500 P 02/19/16 35.5 0.17 0.22
M 160219P00036000 P 02/19/16 36.0 0.25 0.30
M 160219P00036500 P 02/19/16 36.5 0.36 0.40
M 160219P00037000 P 02/19/16 37.0 0.50 0.54
M 160219P00037500 P 02/19/16 37.5 0.66 0.72
M 160219P00038000 P 02/19/16 38.0 0.87 0.94
M 160219P00038500 P 02/19/16 38.5 1.10 1.19
M 160219P00039000 P 02/19/16 39.0 1.41 1.49
M 160219P00039500 P 02/19/16 39.5 1.73 1.87
M 160219P00040000 P 02/19/16 40.0 2.12 2.23
M 160219P00040500 P 02/19/16 40.5 2.53 2.66
M 160219P00041000 P 02/19/16 41.0 2.78 3.40
M 160219P00041500 P 02/19/16 41.5 3.20 3.90
M 160219P00042000 P 02/19/16 42.0 2.96 4.40
M 160219P00042500 P 02/19/16 42.5 4.10 4.85
M 160219P00043000 P 02/19/16 43.0 4.65 5.40
M 160219P00043500 P 02/19/16 43.5 4.30 5.85
M 160219P00044000 P 02/19/16 44.0 4.80 6.35
M 160219P00044500 P 02/19/16 44.5 5.35 6.85
M 160219P00045000 P 02/19/16 45.0 5.80 7.35
M 160219P00045500 P 02/19/16 45.5 6.20 7.80
M 160219P00046000 P 02/19/16 46.0 6.65 8.75
M 160219P00046500 P 02/19/16 46.5 8.05 8.85
M 160219P00047000 P 02/19/16 47.0 8.55 9.35
M 160219P00047500 P 02/19/16 47.5 9.15 9.90
M 160219P00048000 P 02/19/16 48.0 8.25 10.35
M 160219P00048500 P 02/19/16 48.5 8.70 10.85
M 160219P00049000 P 02/19/16 49.0 9.20 11.35
M 160219P00049500 P 02/19/16 49.5 9.75 12.20
M 160219P00050000 P 02/19/16 50.0 11.50 12.35
M 160219P00050500 P 02/19/16 50.5 11.80 13.95
M 160219P00051000 P 02/19/16 51.0 11.20 13.35
M 160219P00051500 P 02/19/16 51.5 11.70 13.85
M 160219P00052000 P 02/19/16 52.0 12.15 14.35
M 160219P00052500 P 02/19/16 52.5 13.30 16.05
M 160219P00055000 P 02/19/16 55.0 15.70 17.75
M 160219P00057500 P 02/19/16 57.5 18.25 20.25
M 160219P00060000 P 02/19/16 60.0 20.70 23.55
M 160219P00062500 P 02/19/16 62.5 23.05 25.25
M 160219P00065000 P 02/19/16 65.0 25.55 27.75
M 160219P00067500 P 02/19/16 67.5 28.20 31.00
M 160219P00070000 P 02/19/16 70.0 30.60 33.45
M 160219P00072500 P 02/19/16 72.5 33.20 35.90
M 160219P00075000 P 02/19/16 75.0 35.60 38.60
M 160219P00077500 P 02/19/16 77.5 37.60 41.15
M 160219P00080000 P 02/19/16 80.0 40.15 42.75
M 160219P00085000 P 02/19/16 85.0 46.45 47.10
M 160219P00090000 P 02/19/16 90.0 50.10 52.10
M 160219P00095000 P 02/19/16 95.0 56.45 58.55
M 160219P00100000 P 02/19/16 100.0 60.15 62.75
M 160219P00105000 P 02/19/16 105.0 65.15 68.50
M 160226C00025000 C 02/26/16 25.0 11.50 13.75
M 160226C00028000 C 02/26/16 28.0 8.50 11.50
M 160226C00029000 C 02/26/16 29.0 7.65 9.65
M 160226C00029500 C 02/26/16 29.5 6.95 10.20
M 160226C00030000 C 02/26/16 30.0 6.70 8.70
M 160226C00030500 C 02/26/16 30.5 7.15 8.35
M 160226C00031000 C 02/26/16 31.0 6.35 7.85
M 160226C00031500 C 02/26/16 31.5 6.20 7.35
M 160226C00032000 C 02/26/16 32.0 5.70 6.85
M 160226C00032500 C 02/26/16 32.5 5.30 6.35
M 160226C00033000 C 02/26/16 33.0 4.90 5.90
M 160226C00033500 C 02/26/16 33.5 4.45 5.45
M 160226C00034000 C 02/26/16 34.0 4.05 5.65
M 160226C00034500 C 02/26/16 34.5 3.70 4.90
M 160226C00035000 C 02/26/16 35.0 3.50 4.15
M 160226C00035500 C 02/26/16 35.5 3.10 3.90
M 160226C00036000 C 02/26/16 36.0 2.87 3.25
M 160226C00036500 C 02/26/16 36.5 2.55 2.95
M 160226C00037000 C 02/26/16 37.0 2.25 2.58
M 160226C00037500 C 02/26/16 37.5 1.95 2.21
M 160226C00038000 C 02/26/16 38.0 1.71 1.91
M 160226C00038500 C 02/26/16 38.5 1.43 1.63
M 160226C00039000 C 02/26/16 39.0 1.21 1.41
M 160226C00039500 C 02/26/16 39.5 1.02 1.19
M 160226C00040000 C 02/26/16 40.0 0.85 0.99
M 160226C00040500 C 02/26/16 40.5 0.70 0.89
M 160226C00041000 C 02/26/16 41.0 0.59 0.70
M 160226C00041500 C 02/26/16 41.5 0.46 0.62
M 160226C00042000 C 02/26/16 42.0 0.37 0.53
M 160226C00042500 C 02/26/16 42.5 0.29 0.43
M 160226C00043000 C 02/26/16 43.0 0.22 0.38
M 160226C00043500 C 02/26/16 43.5 0.19 0.31
M 160226C00044000 C 02/26/16 44.0 0.14 0.23
M 160226C00044500 C 02/26/16 44.5 0.11 0.22
M 160226C00045000 C 02/26/16 45.0 0.10 0.17
M 160226C00045500 C 02/26/16 45.5 0.06 0.15
M 160226C00046000 C 02/26/16 46.0 0.01 0.21
M 160226C00046500 C 02/26/16 46.5 0.04 0.12
M 160226C00047000 C 02/26/16 47.0 0.00 0.18
M 160226C00047500 C 02/26/16 47.5 0.01 0.17
M 160226C00048000 C 02/26/16 48.0 0.00 0.16
M 160226C00048500 C 02/26/16 48.5 0.00 0.16
M 160226C00050000 C 02/26/16 50.0 0.00 0.15
M 160226C00055000 C 02/26/16 55.0 0.00 0.14
M 160226C00060000 C 02/26/16 60.0 0.00 0.14
M 160226P00025000 P 02/26/16 25.0 0.00 0.15
M 160226P00028000 P 02/26/16 28.0 0.00 0.50
M 160226P00029000 P 02/26/16 29.0 0.00 0.36
M 160226P00029500 P 02/26/16 29.5 0.02 0.22
M 160226P00030000 P 02/26/16 30.0 0.03 0.20
M 160226P00030500 P 02/26/16 30.5 0.09 0.23
M 160226P00031000 P 02/26/16 31.0 0.09 0.28
M 160226P00031500 P 02/26/16 31.5 0.06 0.32
M 160226P00032000 P 02/26/16 32.0 0.16 0.33
M 160226P00032500 P 02/26/16 32.5 0.17 0.38
M 160226P00033000 P 02/26/16 33.0 0.24 0.38
M 160226P00033500 P 02/26/16 33.5 0.27 0.49
M 160226P00034000 P 02/26/16 34.0 0.33 0.55
M 160226P00034500 P 02/26/16 34.5 0.47 0.67
M 160226P00035000 P 02/26/16 35.0 0.55 0.68
M 160226P00035500 P 02/26/16 35.5 0.66 0.83
M 160226P00036000 P 02/26/16 36.0 0.79 0.96
M 160226P00036500 P 02/26/16 36.5 0.92 1.19
M 160226P00037000 P 02/26/16 37.0 1.14 1.34
M 160226P00037500 P 02/26/16 37.5 1.34 1.54
M 160226P00038000 P 02/26/16 38.0 1.55 1.78
M 160226P00038500 P 02/26/16 38.5 1.78 2.17
M 160226P00039000 P 02/26/16 39.0 2.08 2.20
M 160226P00039500 P 02/26/16 39.5 2.31 2.74
M 160226P00040000 P 02/26/16 40.0 2.64 3.05
M 160226P00040500 P 02/26/16 40.5 2.99 3.40
M 160226P00041000 P 02/26/16 41.0 3.40 3.70
M 160226P00041500 P 02/26/16 41.5 3.75 4.35
M 160226P00042000 P 02/26/16 42.0 4.00 4.75
M 160226P00042500 P 02/26/16 42.5 4.55 4.95
M 160226P00043000 P 02/26/16 43.0 4.05 5.80
M 160226P00043500 P 02/26/16 43.5 4.30 6.40
M 160226P00044000 P 02/26/16 44.0 4.75 6.75
M 160226P00044500 P 02/26/16 44.5 5.15 7.30
M 160226P00045000 P 02/26/16 45.0 5.55 7.75
M 160226P00045500 P 02/26/16 45.5 6.05 8.30
M 160226P00046000 P 02/26/16 46.0 6.50 8.85
M 160226P00046500 P 02/26/16 46.5 6.75 10.15
M 160226P00047000 P 02/26/16 47.0 7.20 10.75
M 160226P00047500 P 02/26/16 47.5 7.75 11.20
M 160226P00048000 P 02/26/16 48.0 8.25 11.60
M 160226P00048500 P 02/26/16 48.5 8.75 12.25
M 160226P00050000 P 02/26/16 50.0 10.25 13.30
M 160226P00055000 P 02/26/16 55.0 15.20 18.60
M 160226P00060000 P 02/26/16 60.0 20.20 23.60
M 160304C00025000 C 03/04/16 25.0 11.50 13.75
M 160304C00029000 C 03/04/16 29.0 8.65 9.70
M 160304C00030000 C 03/04/16 30.0 7.65 9.90
M 160304C00031000 C 03/04/16 31.0 6.75 7.85
M 160304C00032000 C 03/04/16 32.0 5.90 6.85
M 160304C00032500 C 03/04/16 32.5 5.45 6.40
M 160304C00033000 C 03/04/16 33.0 5.05 5.95
M 160304C00033500 C 03/04/16 33.5 4.75 5.45
M 160304C00034000 C 03/04/16 34.0 4.25 5.00
M 160304C00034500 C 03/04/16 34.5 3.85 4.65
M 160304C00035000 C 03/04/16 35.0 3.60 4.15
M 160304C00035500 C 03/04/16 35.5 3.30 3.85
M 160304C00036000 C 03/04/16 36.0 3.10 3.40
M 160304C00036500 C 03/04/16 36.5 2.76 3.10
M 160304C00037000 C 03/04/16 37.0 2.45 2.77
M 160304C00037500 C 03/04/16 37.5 2.18 2.40
M 160304C00038000 C 03/04/16 38.0 1.92 2.16
M 160304C00038500 C 03/04/16 38.5 1.65 1.93
M 160304C00039000 C 03/04/16 39.0 1.44 1.65
M 160304C00039500 C 03/04/16 39.5 1.24 1.43
M 160304C00040000 C 03/04/16 40.0 1.06 1.18
M 160304C00040500 C 03/04/16 40.5 0.91 1.01
M 160304C00041000 C 03/04/16 41.0 0.76 0.85
M 160304C00041500 C 03/04/16 41.5 0.63 0.74
M 160304C00042000 C 03/04/16 42.0 0.53 0.61
M 160304C00042500 C 03/04/16 42.5 0.44 0.51
M 160304C00043000 C 03/04/16 43.0 0.37 0.43
M 160304C00043500 C 03/04/16 43.5 0.30 0.37
M 160304C00044000 C 03/04/16 44.0 0.25 0.32
M 160304C00044500 C 03/04/16 44.5 0.20 0.27
M 160304C00045000 C 03/04/16 45.0 0.15 0.24
M 160304C00045500 C 03/04/16 45.5 0.14 0.20
M 160304C00046000 C 03/04/16 46.0 0.10 0.17
M 160304C00046500 C 03/04/16 46.5 0.01 0.23
M 160304C00047000 C 03/04/16 47.0 0.01 0.23
M 160304C00047500 C 03/04/16 47.5 0.05 0.12
M 160304C00048000 C 03/04/16 48.0 0.01 0.11
M 160304C00048500 C 03/04/16 48.5 0.00 0.12
M 160304C00050000 C 03/04/16 50.0 0.00 0.17
M 160304C00055000 C 03/04/16 55.0 0.00 0.15
M 160304C00060000 C 03/04/16 60.0 0.00 0.14
M 160304P00025000 P 03/04/16 25.0 0.00 0.17
M 160304P00029000 P 03/04/16 29.0 0.05 0.20
M 160304P00030000 P 03/04/16 30.0 0.11 0.17
M 160304P00031000 P 03/04/16 31.0 0.18 0.27
M 160304P00032000 P 03/04/16 32.0 0.22 0.36
M 160304P00032500 P 03/04/16 32.5 0.26 0.44
M 160304P00033000 P 03/04/16 33.0 0.32 0.51
M 160304P00033500 P 03/04/16 33.5 0.40 0.56
M 160304P00034000 P 03/04/16 34.0 0.45 0.64
M 160304P00034500 P 03/04/16 34.5 0.57 0.78
M 160304P00035000 P 03/04/16 35.0 0.72 0.86
M 160304P00035500 P 03/04/16 35.5 0.82 1.03
M 160304P00036000 P 03/04/16 36.0 0.99 1.12
M 160304P00036500 P 03/04/16 36.5 1.17 1.40
M 160304P00037000 P 03/04/16 37.0 1.32 1.52
M 160304P00037500 P 03/04/16 37.5 1.55 1.74
M 160304P00038000 P 03/04/16 38.0 1.73 1.94
M 160304P00038500 P 03/04/16 38.5 2.00 2.16
M 160304P00039000 P 03/04/16 39.0 2.26 2.52
M 160304P00039500 P 03/04/16 39.5 2.56 2.79
M 160304P00040000 P 03/04/16 40.0 2.90 3.10
M 160304P00040500 P 03/04/16 40.5 3.10 3.45
M 160304P00041000 P 03/04/16 41.0 3.60 3.80
M 160304P00041500 P 03/04/16 41.5 3.65 4.25
M 160304P00042000 P 03/04/16 42.0 4.20 4.90
M 160304P00042500 P 03/04/16 42.5 4.60 5.05
M 160304P00043000 P 03/04/16 43.0 4.95 5.45
M 160304P00043500 P 03/04/16 43.5 5.50 6.15
M 160304P00044000 P 03/04/16 44.0 4.95 6.65
M 160304P00044500 P 03/04/16 44.5 5.45 7.20
M 160304P00045000 P 03/04/16 45.0 5.80 7.70
M 160304P00045500 P 03/04/16 45.5 6.25 8.15
M 160304P00046000 P 03/04/16 46.0 6.70 8.60
M 160304P00046500 P 03/04/16 46.5 7.05 9.15
M 160304P00047000 P 03/04/16 47.0 6.95 10.70
M 160304P00047500 P 03/04/16 47.5 7.65 11.10
M 160304P00048000 P 03/04/16 48.0 8.25 11.65
M 160304P00048500 P 03/04/16 48.5 8.75 12.15
M 160304P00050000 P 03/04/16 50.0 10.25 13.55
M 160304P00055000 P 03/04/16 55.0 15.10 18.55
M 160304P00060000 P 03/04/16 60.0 20.15 23.70
M 160311C00025000 C 03/11/16 25.0 11.65 13.75
M 160311C00030000 C 03/11/16 30.0 7.70 10.00
M 160311C00031000 C 03/11/16 31.0 6.75 8.45
M 160311C00032000 C 03/11/16 32.0 5.70 8.20
M 160311C00033000 C 03/11/16 33.0 5.10 5.95
M 160311C00033500 C 03/11/16 33.5 4.60 5.60
M 160311C00034000 C 03/11/16 34.0 4.20 5.10
M 160311C00034500 C 03/11/16 34.5 2.54 4.90
M 160311C00035000 C 03/11/16 35.0 3.35 4.55
M 160311C00035500 C 03/11/16 35.5 3.50 4.05
M 160311C00036000 C 03/11/16 36.0 3.10 3.55
M 160311C00036500 C 03/11/16 36.5 2.83 3.25
M 160311C00037000 C 03/11/16 37.0 2.53 2.90
M 160311C00037500 C 03/11/16 37.5 2.23 2.65
M 160311C00038000 C 03/11/16 38.0 1.96 2.38
M 160311C00038500 C 03/11/16 38.5 1.72 2.13
M 160311C00039000 C 03/11/16 39.0 1.50 1.97
M 160311C00039500 C 03/11/16 39.5 1.28 1.61
M 160311C00040000 C 03/11/16 40.0 1.09 1.37
M 160311C00040500 C 03/11/16 40.5 0.94 1.19
M 160311C00041000 C 03/11/16 41.0 0.70 1.03
M 160311C00041500 C 03/11/16 41.5 0.68 0.93
M 160311C00042000 C 03/11/16 42.0 0.56 0.80
M 160311C00042500 C 03/11/16 42.5 0.38 0.73
M 160311C00043000 C 03/11/16 43.0 0.38 0.74
M 160311C00043500 C 03/11/16 43.5 0.24 0.51
M 160311C00044000 C 03/11/16 44.0 0.14 0.49
M 160311C00044500 C 03/11/16 44.5 0.14 0.40
M 160311C00045000 C 03/11/16 45.0 0.19 0.40
M 160311C00045500 C 03/11/16 45.5 0.06 0.37
M 160311C00046000 C 03/11/16 46.0 0.12 0.33
M 160311C00046500 C 03/11/16 46.5 0.10 0.30
M 160311C00047000 C 03/11/16 47.0 0.08 0.26
M 160311C00047500 C 03/11/16 47.5 0.06 0.26
M 160311C00048000 C 03/11/16 48.0 0.04 0.23
M 160311C00048500 C 03/11/16 48.5 0.03 0.23
M 160311C00050000 C 03/11/16 50.0 0.00 0.20
M 160311C00055000 C 03/11/16 55.0 0.00 0.15
M 160311C00060000 C 03/11/16 60.0 0.00 0.15
M 160311P00025000 P 03/11/16 25.0 0.00 0.18
M 160311P00030000 P 03/11/16 30.0 0.08 0.37
M 160311P00031000 P 03/11/16 31.0 0.06 0.40
M 160311P00032000 P 03/11/16 32.0 0.36 0.57
M 160311P00033000 P 03/11/16 33.0 0.38 0.66
M 160311P00033500 P 03/11/16 33.5 0.54 0.81
M 160311P00034000 P 03/11/16 34.0 0.56 0.89
M 160311P00034500 P 03/11/16 34.5 0.76 1.14
M 160311P00035000 P 03/11/16 35.0 0.88 1.30
M 160311P00035500 P 03/11/16 35.5 0.99 1.34
M 160311P00036000 P 03/11/16 36.0 1.21 1.61
M 160311P00036500 P 03/11/16 36.5 1.40 1.79
M 160311P00037000 P 03/11/16 37.0 1.60 1.98
M 160311P00037500 P 03/11/16 37.5 1.77 2.16
M 160311P00038000 P 03/11/16 38.0 2.07 2.48
M 160311P00038500 P 03/11/16 38.5 2.32 2.76
M 160311P00039000 P 03/11/16 39.0 2.60 3.00
M 160311P00039500 P 03/11/16 39.5 2.90 3.45
M 160311P00040000 P 03/11/16 40.0 3.25 3.65
M 160311P00040500 P 03/11/16 40.5 3.35 4.00
M 160311P00041000 P 03/11/16 41.0 3.95 4.45
M 160311P00041500 P 03/11/16 41.5 3.80 4.85
M 160311P00042000 P 03/11/16 42.0 3.80 5.30
M 160311P00042500 P 03/11/16 42.5 4.80 5.70
M 160311P00043000 P 03/11/16 43.0 5.25 6.10
M 160311P00043500 P 03/11/16 43.5 5.65 6.55
M 160311P00044000 P 03/11/16 44.0 5.35 7.00
M 160311P00044500 P 03/11/16 44.5 5.75 7.50
M 160311P00045000 P 03/11/16 45.0 6.15 8.10
M 160311P00045500 P 03/11/16 45.5 6.30 8.85
M 160311P00046000 P 03/11/16 46.0 6.80 9.35
M 160311P00046500 P 03/11/16 46.5 7.25 10.00
M 160311P00047000 P 03/11/16 47.0 7.75 10.30
M 160311P00047500 P 03/11/16 47.5 8.95 10.25
M 160311P00048000 P 03/11/16 48.0 8.70 10.85
M 160311P00048500 P 03/11/16 48.5 9.05 12.75
M 160311P00050000 P 03/11/16 50.0 10.10 12.80
M 160311P00055000 P 03/11/16 55.0 14.95 19.10
M 160311P00060000 P 03/11/16 60.0 20.05 22.85
M 160318C00020000 C 03/18/16 20.0 17.25 19.40
M 160318C00021000 C 03/18/16 21.0 15.35 18.90
M 160318C00022000 C 03/18/16 22.0 14.60 16.70
M 160318C00023000 C 03/18/16 23.0 13.45 16.90
M 160318C00024000 C 03/18/16 24.0 13.15 15.70
M 160318C00025000 C 03/18/16 25.0 11.60 15.10
M 160318C00026000 C 03/18/16 26.0 11.55 12.45
M 160318C00027000 C 03/18/16 27.0 10.65 12.00
M 160318C00028000 C 03/18/16 28.0 9.80 10.70
M 160318C00029000 C 03/18/16 29.0 8.70 10.40
M 160318C00030000 C 03/18/16 30.0 7.80 8.75
M 160318C00031000 C 03/18/16 31.0 6.95 7.70
M 160318C00032000 C 03/18/16 32.0 6.15 6.80
M 160318C00033000 C 03/18/16 33.0 5.30 5.90
M 160318C00034000 C 03/18/16 34.0 4.50 5.10
M 160318C00035000 C 03/18/16 35.0 4.00 4.25
M 160318C00036000 C 03/18/16 36.0 3.30 3.55
M 160318C00037000 C 03/18/16 37.0 2.69 2.90
M 160318C00038000 C 03/18/16 38.0 2.16 2.28
M 160318C00039000 C 03/18/16 39.0 1.72 1.80
M 160318C00040000 C 03/18/16 40.0 1.32 1.42
M 160318C00041000 C 03/18/16 41.0 1.01 1.09
M 160318C00042000 C 03/18/16 42.0 0.74 0.84
M 160318C00043000 C 03/18/16 43.0 0.58 0.64
M 160318C00044000 C 03/18/16 44.0 0.41 0.48
M 160318C00045000 C 03/18/16 45.0 0.29 0.37
M 160318C00046000 C 03/18/16 46.0 0.22 0.28
M 160318C00047000 C 03/18/16 47.0 0.14 0.26
M 160318C00048000 C 03/18/16 48.0 0.10 0.21
M 160318C00049000 C 03/18/16 49.0 0.07 0.22
M 160318C00050000 C 03/18/16 50.0 0.06 0.13
M 160318C00055000 C 03/18/16 55.0 0.00 0.15
M 160318C00060000 C 03/18/16 60.0 0.00 0.15
M 160318P00020000 P 03/18/16 20.0 0.00 0.15
M 160318P00021000 P 03/18/16 21.0 0.00 0.15
M 160318P00022000 P 03/18/16 22.0 0.00 0.16
M 160318P00023000 P 03/18/16 23.0 0.00 0.16
M 160318P00024000 P 03/18/16 24.0 0.01 0.17
M 160318P00025000 P 03/18/16 25.0 0.01 0.19
M 160318P00026000 P 03/18/16 26.0 0.03 0.20
M 160318P00027000 P 03/18/16 27.0 0.06 0.23
M 160318P00028000 P 03/18/16 28.0 0.09 0.25
M 160318P00029000 P 03/18/16 29.0 0.14 0.29
M 160318P00030000 P 03/18/16 30.0 0.22 0.35
M 160318P00031000 P 03/18/16 31.0 0.33 0.41
M 160318P00032000 P 03/18/16 32.0 0.45 0.54
M 160318P00033000 P 03/18/16 33.0 0.61 0.68
M 160318P00034000 P 03/18/16 34.0 0.82 0.91
M 160318P00035000 P 03/18/16 35.0 1.09 1.16
M 160318P00036000 P 03/18/16 36.0 1.43 1.50
M 160318P00037000 P 03/18/16 37.0 1.83 1.92
M 160318P00038000 P 03/18/16 38.0 2.28 2.39
M 160318P00039000 P 03/18/16 39.0 2.80 3.00
M 160318P00040000 P 03/18/16 40.0 3.40 3.65
M 160318P00041000 P 03/18/16 41.0 4.10 4.35
M 160318P00042000 P 03/18/16 42.0 4.85 5.05
M 160318P00043000 P 03/18/16 43.0 5.70 5.90
M 160318P00044000 P 03/18/16 44.0 6.30 7.10
M 160318P00045000 P 03/18/16 45.0 6.85 7.95
M 160318P00046000 P 03/18/16 46.0 7.45 8.85
M 160318P00047000 P 03/18/16 47.0 8.25 9.80
M 160318P00048000 P 03/18/16 48.0 9.15 10.85
M 160318P00049000 P 03/18/16 49.0 10.10 11.95
M 160318P00050000 P 03/18/16 50.0 10.40 12.90
M 160318P00055000 P 03/18/16 55.0 15.80 17.70
M 160318P00060000 P 03/18/16 60.0 21.65 22.70
M 160324C00025000 C 03/24/16 25.0 11.55 14.85
M 160324C00030000 C 03/24/16 30.0 7.80 8.65
M 160324C00031000 C 03/24/16 31.0 6.80 7.65
M 160324C00032000 C 03/24/16 32.0 6.40 6.65
M 160324C00033000 C 03/24/16 33.0 5.55 5.80
M 160324C00034000 C 03/24/16 34.0 4.75 5.00
M 160324C00034500 C 03/24/16 34.5 4.35 4.65
M 160324C00035000 C 03/24/16 35.0 4.00 4.25
M 160324C00035500 C 03/24/16 35.5 3.65 3.90
M 160324C00036000 C 03/24/16 36.0 3.30 3.60
M 160324C00036500 C 03/24/16 36.5 3.00 3.25
M 160324C00037000 C 03/24/16 37.0 2.73 2.96
M 160324C00037500 C 03/24/16 37.5 2.47 2.62
M 160324C00038000 C 03/24/16 38.0 2.19 2.37
M 160324C00038500 C 03/24/16 38.5 1.96 2.12
M 160324C00039000 C 03/24/16 39.0 1.73 1.89
M 160324C00039500 C 03/24/16 39.5 1.54 1.67
M 160324C00040000 C 03/24/16 40.0 1.34 1.49
M 160324C00040500 C 03/24/16 40.5 1.17 1.32
M 160324C00041000 C 03/24/16 41.0 1.03 1.16
M 160324C00041500 C 03/24/16 41.5 0.90 1.01
M 160324C00042000 C 03/24/16 42.0 0.78 0.88
M 160324C00042500 C 03/24/16 42.5 0.67 0.77
M 160324C00043000 C 03/24/16 43.0 0.58 0.68
M 160324C00043500 C 03/24/16 43.5 0.50 0.59
M 160324C00044000 C 03/24/16 44.0 0.44 0.51
M 160324C00044500 C 03/24/16 44.5 0.37 0.45
M 160324C00045000 C 03/24/16 45.0 0.31 0.38
M 160324C00045500 C 03/24/16 45.5 0.27 0.33
M 160324C00046000 C 03/24/16 46.0 0.23 0.30
M 160324C00046500 C 03/24/16 46.5 0.18 0.26
M 160324C00047000 C 03/24/16 47.0 0.17 0.22
M 160324C00047500 C 03/24/16 47.5 0.13 0.24
M 160324C00048000 C 03/24/16 48.0 0.10 0.24
M 160324C00048500 C 03/24/16 48.5 0.08 0.22
M 160324C00049000 C 03/24/16 49.0 0.08 0.14
M 160324C00050000 C 03/24/16 50.0 0.04 0.15
M 160324C00055000 C 03/24/16 55.0 0.00 0.10
M 160324P00025000 P 03/24/16 25.0 0.03 0.14
M 160324P00030000 P 03/24/16 30.0 0.27 0.35
M 160324P00031000 P 03/24/16 31.0 0.38 0.44
M 160324P00032000 P 03/24/16 32.0 0.50 0.56
M 160324P00033000 P 03/24/16 33.0 0.67 0.75
M 160324P00034000 P 03/24/16 34.0 0.88 0.97
M 160324P00034500 P 03/24/16 34.5 1.02 1.09
M 160324P00035000 P 03/24/16 35.0 1.16 1.24
M 160324P00035500 P 03/24/16 35.5 1.31 1.40
M 160324P00036000 P 03/24/16 36.0 1.49 1.60
M 160324P00036500 P 03/24/16 36.5 1.66 1.80
M 160324P00037000 P 03/24/16 37.0 1.89 2.01
M 160324P00037500 P 03/24/16 37.5 2.11 2.23
M 160324P00038000 P 03/24/16 38.0 2.36 2.48
M 160324P00038500 P 03/24/16 38.5 2.53 2.77
M 160324P00039000 P 03/24/16 39.0 2.82 3.05
M 160324P00039500 P 03/24/16 39.5 3.10 3.35
M 160324P00040000 P 03/24/16 40.0 3.45 3.70
M 160324P00040500 P 03/24/16 40.5 3.75 4.00
M 160324P00041000 P 03/24/16 41.0 4.10 4.40
M 160324P00041500 P 03/24/16 41.5 4.50 4.80
M 160324P00042000 P 03/24/16 42.0 4.85 5.15
M 160324P00042500 P 03/24/16 42.5 5.25 5.55
M 160324P00043000 P 03/24/16 43.0 5.65 5.95
M 160324P00043500 P 03/24/16 43.5 6.10 6.40
M 160324P00044000 P 03/24/16 44.0 6.55 6.80
M 160324P00044500 P 03/24/16 44.5 6.95 7.30
M 160324P00045000 P 03/24/16 45.0 7.40 7.65
M 160324P00045500 P 03/24/16 45.5 7.90 8.15
M 160324P00046000 P 03/24/16 46.0 8.00 9.00
M 160324P00046500 P 03/24/16 46.5 8.20 9.35
M 160324P00047000 P 03/24/16 47.0 8.15 9.95
M 160324P00047500 P 03/24/16 47.5 8.30 10.25
M 160324P00048000 P 03/24/16 48.0 8.75 10.75
M 160324P00048500 P 03/24/16 48.5 9.25 11.50
M 160324P00049000 P 03/24/16 49.0 9.70 11.95
M 160324P00050000 P 03/24/16 50.0 10.60 13.70
M 160324P00055000 P 03/24/16 55.0 15.55 18.95
M 160401C00030000 C 04/01/16 30.0 7.65 9.75
M 160401C00031000 C 04/01/16 31.0 6.75 8.65
M 160401C00032000 C 04/01/16 32.0 6.40 6.70
M 160401C00032500 C 04/01/16 32.5 6.00 6.30
M 160401C00033000 C 04/01/16 33.0 5.60 5.90
M 160401C00033500 C 04/01/16 33.5 5.20 5.50
M 160401C00034000 C 04/01/16 34.0 4.80 5.10
M 160401C00034500 C 04/01/16 34.5 4.40 4.70
M 160401C00035000 C 04/01/16 35.0 4.05 4.35
M 160401C00035500 C 04/01/16 35.5 3.75 4.00
M 160401C00036000 C 04/01/16 36.0 3.40 3.65
M 160401C00036500 C 04/01/16 36.5 3.10 3.35
M 160401C00037000 C 04/01/16 37.0 2.82 3.05
M 160401C00037500 C 04/01/16 37.5 2.54 2.78
M 160401C00038000 C 04/01/16 38.0 2.29 2.48
M 160401C00038500 C 04/01/16 38.5 2.06 2.22
M 160401C00039000 C 04/01/16 39.0 1.83 2.01
M 160401C00039500 C 04/01/16 39.5 1.63 1.82
M 160401C00040000 C 04/01/16 40.0 1.44 1.61
M 160401C00040500 C 04/01/16 40.5 1.27 1.46
M 160401C00041000 C 04/01/16 41.0 1.12 1.27
M 160401C00041500 C 04/01/16 41.5 0.98 1.12
M 160401C00042000 C 04/01/16 42.0 0.85 1.01
M 160401C00042500 C 04/01/16 42.5 0.75 0.87
M 160401C00043000 C 04/01/16 43.0 0.62 0.77
M 160401C00043500 C 04/01/16 43.5 0.55 0.67
M 160401C00044000 C 04/01/16 44.0 0.47 0.60
M 160401C00044500 C 04/01/16 44.5 0.40 0.52
M 160401C00045000 C 04/01/16 45.0 0.35 0.46
M 160401C00045500 C 04/01/16 45.5 0.29 0.40
M 160401C00046000 C 04/01/16 46.0 0.26 0.36
M 160401C00046500 C 04/01/16 46.5 0.20 0.32
M 160401C00047000 C 04/01/16 47.0 0.15 0.27
M 160401C00047500 C 04/01/16 47.5 0.12 0.31
M 160401C00048000 C 04/01/16 48.0 0.11 0.21
M 160401C00048500 C 04/01/16 48.5 0.09 0.26
M 160401C00049000 C 04/01/16 49.0 0.08 0.17
M 160401P00030000 P 04/01/16 30.0 0.25 0.39
M 160401P00031000 P 04/01/16 31.0 0.35 0.49
M 160401P00032000 P 04/01/16 32.0 0.49 0.63
M 160401P00032500 P 04/01/16 32.5 0.55 0.74
M 160401P00033000 P 04/01/16 33.0 0.69 0.81
M 160401P00033500 P 04/01/16 33.5 0.75 0.92
M 160401P00034000 P 04/01/16 34.0 0.92 1.04
M 160401P00034500 P 04/01/16 34.5 1.04 1.19
M 160401P00035000 P 04/01/16 35.0 1.21 1.34
M 160401P00035500 P 04/01/16 35.5 1.35 1.52
M 160401P00036000 P 04/01/16 36.0 1.55 1.70
M 160401P00036500 P 04/01/16 36.5 1.74 1.91
M 160401P00037000 P 04/01/16 37.0 1.95 2.13
M 160401P00037500 P 04/01/16 37.5 2.21 2.36
M 160401P00038000 P 04/01/16 38.0 2.46 2.61
M 160401P00038500 P 04/01/16 38.5 2.64 2.89
M 160401P00039000 P 04/01/16 39.0 2.91 3.20
M 160401P00039500 P 04/01/16 39.5 3.20 3.50
M 160401P00040000 P 04/01/16 40.0 3.55 3.80
M 160401P00040500 P 04/01/16 40.5 3.85 4.15
M 160401P00041000 P 04/01/16 41.0 4.20 4.50
M 160401P00041500 P 04/01/16 41.5 4.55 4.85
M 160401P00042000 P 04/01/16 42.0 4.95 5.20
M 160401P00042500 P 04/01/16 42.5 5.35 5.60
M 160401P00043000 P 04/01/16 43.0 5.75 6.00
M 160401P00043500 P 04/01/16 43.5 6.15 6.40
M 160401P00044000 P 04/01/16 44.0 6.60 6.85
M 160401P00044500 P 04/01/16 44.5 7.05 7.30
M 160401P00045000 P 04/01/16 45.0 7.45 7.70
M 160401P00045500 P 04/01/16 45.5 7.90 8.20
M 160401P00046000 P 04/01/16 46.0 8.40 8.60
M 160401P00046500 P 04/01/16 46.5 8.45 9.55
M 160401P00047000 P 04/01/16 47.0 8.15 10.35
M 160401P00047500 P 04/01/16 47.5 8.60 10.25
M 160401P00048000 P 04/01/16 48.0 8.80 10.75
M 160401P00048500 P 04/01/16 48.5 9.15 12.30
M 160401P00049000 P 04/01/16 49.0 9.75 12.10
M 160520C00020000 C 05/20/16 20.0 17.10 18.90
M 160520C00021000 C 05/20/16 21.0 15.45 19.05
M 160520C00022000 C 05/20/16 22.0 14.45 18.10
M 160520C00023000 C 05/20/16 23.0 13.55 15.65
M 160520C00024000 C 05/20/16 24.0 13.45 15.70
M 160520C00025000 C 05/20/16 25.0 12.40 14.75
M 160520C00026000 C 05/20/16 26.0 11.80 13.45
M 160520C00027500 C 05/20/16 27.5 10.50 11.20
M 160520C00029000 C 05/20/16 29.0 9.10 9.85
M 160520C00030000 C 05/20/16 30.0 8.55 8.80
M 160520C00031000 C 05/20/16 31.0 7.70 8.00
M 160520C00032500 C 05/20/16 32.5 6.50 6.80
M 160520C00034000 C 05/20/16 34.0 5.45 5.70
M 160520C00035000 C 05/20/16 35.0 4.75 5.05
M 160520C00036000 C 05/20/16 36.0 4.10 4.40
M 160520C00037500 C 05/20/16 37.5 3.35 3.50
M 160520C00039000 C 05/20/16 39.0 2.67 2.76
M 160520C00040000 C 05/20/16 40.0 2.27 2.34
M 160520C00041000 C 05/20/16 41.0 1.91 1.98
M 160520C00042500 C 05/20/16 42.5 1.45 1.53
M 160520C00044000 C 05/20/16 44.0 1.06 1.17
M 160520C00045000 C 05/20/16 45.0 0.85 0.98
M 160520C00046000 C 05/20/16 46.0 0.71 0.80
M 160520C00047500 C 05/20/16 47.5 0.51 0.62
M 160520C00049000 C 05/20/16 49.0 0.37 0.46
M 160520C00050000 C 05/20/16 50.0 0.31 0.38
M 160520C00052500 C 05/20/16 52.5 0.18 0.24
M 160520C00055000 C 05/20/16 55.0 0.07 0.19
M 160520C00057500 C 05/20/16 57.5 0.02 0.14
M 160520C00060000 C 05/20/16 60.0 0.01 0.11
M 160520C00062500 C 05/20/16 62.5 0.02 0.09
M 160520C00065000 C 05/20/16 65.0 0.00 0.07
M 160520C00070000 C 05/20/16 70.0 0.03 0.06
M 160520C00075000 C 05/20/16 75.0 0.00 0.05
M 160520C00080000 C 05/20/16 80.0 0.01 0.05
M 160520C00085000 C 05/20/16 85.0 0.00 0.04
M 160520P00020000 P 05/20/16 20.0 0.01 0.12
M 160520P00021000 P 05/20/16 21.0 0.02 0.14
M 160520P00022000 P 05/20/16 22.0 0.05 0.17
M 160520P00023000 P 05/20/16 23.0 0.07 0.20
M 160520P00024000 P 05/20/16 24.0 0.11 0.24
M 160520P00025000 P 05/20/16 25.0 0.20 0.26
M 160520P00026000 P 05/20/16 26.0 0.22 0.34
M 160520P00027500 P 05/20/16 27.5 0.39 0.44
M 160520P00029000 P 05/20/16 29.0 0.55 0.61
M 160520P00030000 P 05/20/16 30.0 0.70 0.76
M 160520P00031000 P 05/20/16 31.0 0.87 0.95
M 160520P00032500 P 05/20/16 32.5 1.21 1.29
M 160520P00034000 P 05/20/16 34.0 1.62 1.70
M 160520P00035000 P 05/20/16 35.0 1.96 2.04
M 160520P00036000 P 05/20/16 36.0 2.35 2.43
M 160520P00037500 P 05/20/16 37.5 3.00 3.15
M 160520P00039000 P 05/20/16 39.0 3.70 3.95
M 160520P00040000 P 05/20/16 40.0 4.25 4.55
M 160520P00041000 P 05/20/16 41.0 4.95 5.20
M 160520P00042500 P 05/20/16 42.5 5.95 6.25
M 160520P00044000 P 05/20/16 44.0 7.05 7.40
M 160520P00045000 P 05/20/16 45.0 7.90 8.20
M 160520P00046000 P 05/20/16 46.0 8.70 9.00
M 160520P00047500 P 05/20/16 47.5 10.05 10.35
M 160520P00049000 P 05/20/16 49.0 11.40 11.70
M 160520P00050000 P 05/20/16 50.0 11.45 13.10
M 160520P00052500 P 05/20/16 52.5 13.70 15.70
M 160520P00055000 P 05/20/16 55.0 16.00 18.20
M 160520P00057500 P 05/20/16 57.5 18.40 20.35
M 160520P00060000 P 05/20/16 60.0 20.95 23.25
M 160520P00062500 P 05/20/16 62.5 23.55 26.00
M 160520P00065000 P 05/20/16 65.0 25.85 28.05
M 160520P00070000 P 05/20/16 70.0 30.45 34.00
M 160520P00075000 P 05/20/16 75.0 35.45 39.00
M 160520P00080000 P 05/20/16 80.0 40.70 43.95
M 160520P00085000 P 05/20/16 85.0 45.95 49.15
M 160715C00020000 C 07/15/16 20.0 17.65 19.05
M 160715C00021000 C 07/15/16 21.0 16.20 19.35
M 160715C00022000 C 07/15/16 22.0 14.05 18.45
M 160715C00023000 C 07/15/16 23.0 14.70 15.60
M 160715C00024000 C 07/15/16 24.0 12.50 16.35
M 160715C00025000 C 07/15/16 25.0 12.35 13.60
M 160715C00026000 C 07/15/16 26.0 11.80 13.65
M 160715C00027000 C 07/15/16 27.0 10.90 11.75
M 160715C00028000 C 07/15/16 28.0 10.10 10.85
M 160715C00029000 C 07/15/16 29.0 9.50 9.85
M 160715C00030000 C 07/15/16 30.0 8.70 9.00
M 160715C00031000 C 07/15/16 31.0 7.90 8.20
M 160715C00032000 C 07/15/16 32.0 7.05 7.45
M 160715C00033000 C 07/15/16 33.0 6.40 6.75
M 160715C00034000 C 07/15/16 34.0 5.70 6.05
M 160715C00035000 C 07/15/16 35.0 5.10 5.35
M 160715C00036000 C 07/15/16 36.0 4.45 4.80
M 160715C00037000 C 07/15/16 37.0 3.90 4.20
M 160715C00038000 C 07/15/16 38.0 3.40 3.60
M 160715C00039000 C 07/15/16 39.0 2.99 3.25
M 160715C00040000 C 07/15/16 40.0 2.51 2.74
M 160715C00041000 C 07/15/16 41.0 2.19 2.43
M 160715C00042000 C 07/15/16 42.0 1.84 2.04
M 160715C00043000 C 07/15/16 43.0 1.57 1.80
M 160715C00044000 C 07/15/16 44.0 1.29 1.55
M 160715C00045000 C 07/15/16 45.0 1.07 1.25
M 160715C00046000 C 07/15/16 46.0 0.91 1.09
M 160715C00047000 C 07/15/16 47.0 0.72 0.90
M 160715C00048000 C 07/15/16 48.0 0.60 0.76
M 160715C00049000 C 07/15/16 49.0 0.50 0.71
M 160715C00050000 C 07/15/16 50.0 0.41 0.60
M 160715C00055000 C 07/15/16 55.0 0.10 0.29
M 160715C00060000 C 07/15/16 60.0 0.01 0.16
M 160715P00020000 P 07/15/16 20.0 0.10 0.18
M 160715P00021000 P 07/15/16 21.0 0.08 0.22
M 160715P00022000 P 07/15/16 22.0 0.11 0.26
M 160715P00023000 P 07/15/16 23.0 0.15 0.31
M 160715P00024000 P 07/15/16 24.0 0.22 0.37
M 160715P00025000 P 07/15/16 25.0 0.28 0.43
M 160715P00026000 P 07/15/16 26.0 0.37 0.54
M 160715P00027000 P 07/15/16 27.0 0.48 0.66
M 160715P00028000 P 07/15/16 28.0 0.62 0.80
M 160715P00029000 P 07/15/16 29.0 0.78 0.95
M 160715P00030000 P 07/15/16 30.0 0.99 1.11
M 160715P00031000 P 07/15/16 31.0 1.21 1.35
M 160715P00032000 P 07/15/16 32.0 1.47 1.68
M 160715P00033000 P 07/15/16 33.0 1.74 1.96
M 160715P00034000 P 07/15/16 34.0 2.09 2.33
M 160715P00035000 P 07/15/16 35.0 2.44 2.55
M 160715P00036000 P 07/15/16 36.0 2.84 3.05
M 160715P00037000 P 07/15/16 37.0 3.30 3.50
M 160715P00038000 P 07/15/16 38.0 3.80 4.05
M 160715P00039000 P 07/15/16 39.0 4.35 4.65
M 160715P00040000 P 07/15/16 40.0 4.90 5.25
M 160715P00041000 P 07/15/16 41.0 5.55 5.85
M 160715P00042000 P 07/15/16 42.0 6.20 6.55
M 160715P00043000 P 07/15/16 43.0 6.90 7.25
M 160715P00044000 P 07/15/16 44.0 7.65 8.00
M 160715P00045000 P 07/15/16 45.0 8.40 8.75
M 160715P00046000 P 07/15/16 46.0 9.25 9.60
M 160715P00047000 P 07/15/16 47.0 10.10 10.40
M 160715P00048000 P 07/15/16 48.0 10.95 11.25
M 160715P00049000 P 07/15/16 49.0 11.85 12.15
M 160715P00050000 P 07/15/16 50.0 12.75 13.20
M 160715P00055000 P 07/15/16 55.0 16.45 18.30
M 160715P00060000 P 07/15/16 60.0 22.00 22.95
M 160819C00020000 C 08/19/16 20.0 17.65 20.00
M 160819C00021000 C 08/19/16 21.0 16.65 18.15
M 160819C00022000 C 08/19/16 22.0 15.15 18.35
M 160819C00023000 C 08/19/16 23.0 14.70 15.70
M 160819C00024000 C 08/19/16 24.0 13.75 14.80
M 160819C00025000 C 08/19/16 25.0 12.90 13.80
M 160819C00026000 C 08/19/16 26.0 11.80 13.05
M 160819C00027000 C 08/19/16 27.0 10.95 12.15
M 160819C00028000 C 08/19/16 28.0 10.45 10.85
M 160819C00029000 C 08/19/16 29.0 9.60 10.00
M 160819C00030000 C 08/19/16 30.0 8.80 9.20
M 160819C00031000 C 08/19/16 31.0 8.10 8.45
M 160819C00032000 C 08/19/16 32.0 7.35 7.70
M 160819C00033000 C 08/19/16 33.0 6.65 7.00
M 160819C00034000 C 08/19/16 34.0 6.00 6.35
M 160819C00035000 C 08/19/16 35.0 5.35 5.70
M 160819C00036000 C 08/19/16 36.0 4.75 5.15
M 160819C00037000 C 08/19/16 37.0 4.20 4.60
M 160819C00038000 C 08/19/16 38.0 3.70 4.05
M 160819C00039000 C 08/19/16 39.0 3.40 3.55
M 160819C00040000 C 08/19/16 40.0 2.82 3.15
M 160819C00041000 C 08/19/16 41.0 2.51 2.77
M 160819C00042000 C 08/19/16 42.0 2.18 2.42
M 160819C00043000 C 08/19/16 43.0 1.91 2.13
M 160819C00044000 C 08/19/16 44.0 1.65 1.86
M 160819C00045000 C 08/19/16 45.0 1.40 1.57
M 160819C00046000 C 08/19/16 46.0 1.21 1.35
M 160819C00047000 C 08/19/16 47.0 1.02 1.17
M 160819C00048000 C 08/19/16 48.0 0.86 1.01
M 160819C00049000 C 08/19/16 49.0 0.70 0.90
M 160819C00050000 C 08/19/16 50.0 0.60 0.80
M 160819C00055000 C 08/19/16 55.0 0.22 0.42
M 160819C00060000 C 08/19/16 60.0 0.06 0.23
M 160819P00020000 P 08/19/16 20.0 0.11 0.23
M 160819P00021000 P 08/19/16 21.0 0.14 0.27
M 160819P00022000 P 08/19/16 22.0 0.19 0.33
M 160819P00023000 P 08/19/16 23.0 0.25 0.40
M 160819P00024000 P 08/19/16 24.0 0.32 0.51
M 160819P00025000 P 08/19/16 25.0 0.41 0.61
M 160819P00026000 P 08/19/16 26.0 0.49 0.73
M 160819P00027000 P 08/19/16 27.0 0.63 0.86
M 160819P00028000 P 08/19/16 28.0 0.78 1.02
M 160819P00029000 P 08/19/16 29.0 1.06 1.20
M 160819P00030000 P 08/19/16 30.0 1.29 1.42
M 160819P00031000 P 08/19/16 31.0 1.51 1.66
M 160819P00032000 P 08/19/16 32.0 1.80 1.96
M 160819P00033000 P 08/19/16 33.0 2.07 2.28
M 160819P00034000 P 08/19/16 34.0 2.36 2.62
M 160819P00035000 P 08/19/16 35.0 2.83 2.97
M 160819P00036000 P 08/19/16 36.0 3.20 3.40
M 160819P00037000 P 08/19/16 37.0 3.70 3.90
M 160819P00038000 P 08/19/16 38.0 4.20 4.40
M 160819P00039000 P 08/19/16 39.0 4.65 5.00
M 160819P00040000 P 08/19/16 40.0 5.25 5.55
M 160819P00041000 P 08/19/16 41.0 5.90 6.20
M 160819P00042000 P 08/19/16 42.0 6.50 6.85
M 160819P00043000 P 08/19/16 43.0 7.25 7.55
M 160819P00044000 P 08/19/16 44.0 7.90 8.30
M 160819P00045000 P 08/19/16 45.0 8.75 9.05
M 160819P00046000 P 08/19/16 46.0 9.50 9.85
M 160819P00047000 P 08/19/16 47.0 10.30 10.65
M 160819P00048000 P 08/19/16 48.0 11.15 11.50
M 160819P00049000 P 08/19/16 49.0 12.00 12.35
M 160819P00050000 P 08/19/16 50.0 12.90 13.25
M 160819P00055000 P 08/19/16 55.0 16.65 18.40
M 160819P00060000 P 08/19/16 60.0 21.05 23.20
M 170120C00020000 C 01/20/17 20.0 17.65 19.80
M 170120C00023000 C 01/20/17 23.0 13.05 17.55
M 170120C00025000 C 01/20/17 25.0 13.00 14.70
M 170120C00027500 C 01/20/17 27.5 11.25 11.65
M 170120C00030000 C 01/20/17 30.0 9.40 9.80
M 170120C00032500 C 01/20/17 32.5 7.70 8.10
M 170120C00035000 C 01/20/17 35.0 6.20 6.50
M 170120C00037500 C 01/20/17 37.5 4.95 5.25
M 170120C00040000 C 01/20/17 40.0 3.95 4.15
M 170120C00042500 C 01/20/17 42.5 3.00 3.25
M 170120C00045000 C 01/20/17 45.0 2.29 2.50
M 170120C00047500 C 01/20/17 47.5 1.76 1.93
M 170120C00050000 C 01/20/17 50.0 1.28 1.44
M 170120C00052500 C 01/20/17 52.5 0.94 1.07
M 170120C00055000 C 01/20/17 55.0 0.67 0.82
M 170120C00057500 C 01/20/17 57.5 0.52 0.62
M 170120C00060000 C 01/20/17 60.0 0.39 0.47
M 170120C00062500 C 01/20/17 62.5 0.24 0.36
M 170120C00065000 C 01/20/17 65.0 0.20 0.27
M 170120C00067500 C 01/20/17 67.5 0.14 0.21
M 170120C00070000 C 01/20/17 70.0 0.11 0.16
M 170120C00072500 C 01/20/17 72.5 0.04 0.13
M 170120C00075000 C 01/20/17 75.0 0.04 0.10
M 170120C00077500 C 01/20/17 77.5 0.01 0.08
M 170120C00080000 C 01/20/17 80.0 0.00 0.06
M 170120C00085000 C 01/20/17 85.0 0.00 0.06
M 170120C00090000 C 01/20/17 90.0 0.00 0.06
M 170120C00095000 C 01/20/17 95.0 0.00 0.06
M 170120C00100000 C 01/20/17 100.0 0.00 0.06
M 170120C00105000 C 01/20/17 105.0 0.00 0.05
M 170120P00020000 P 01/20/17 20.0 0.44 0.56
M 170120P00023000 P 01/20/17 23.0 0.76 0.89
M 170120P00025000 P 01/20/17 25.0 1.06 1.20
M 170120P00027500 P 01/20/17 27.5 1.57 1.76
M 170120P00030000 P 01/20/17 30.0 2.23 2.47
M 170120P00032500 P 01/20/17 32.5 3.00 3.30
M 170120P00035000 P 01/20/17 35.0 4.05 4.30
M 170120P00037500 P 01/20/17 37.5 5.30 5.65
M 170120P00040000 P 01/20/17 40.0 6.75 7.00
M 170120P00042500 P 01/20/17 42.5 8.35 8.60
M 170120P00045000 P 01/20/17 45.0 10.15 10.40
M 170120P00047500 P 01/20/17 47.5 12.05 12.30
M 170120P00050000 P 01/20/17 50.0 14.00 14.40
M 170120P00052500 P 01/20/17 52.5 16.15 16.60
M 170120P00055000 P 01/20/17 55.0 18.35 18.80
M 170120P00057500 P 01/20/17 57.5 20.55 21.10
M 170120P00060000 P 01/20/17 60.0 22.85 23.50
M 170120P00062500 P 01/20/17 62.5 23.80 26.25
M 170120P00065000 P 01/20/17 65.0 25.90 28.75
M 170120P00067500 P 01/20/17 67.5 28.30 31.25
M 170120P00070000 P 01/20/17 70.0 32.20 33.30
M 170120P00072500 P 01/20/17 72.5 34.65 35.80
M 170120P00075000 P 01/20/17 75.0 37.25 38.25
M 170120P00077500 P 01/20/17 77.5 38.10 41.30
M 170120P00080000 P 01/20/17 80.0 40.95 43.15
M 170120P00085000 P 01/20/17 85.0 47.00 48.10
M 170120P00090000 P 01/20/17 90.0 50.85 53.05
M 170120P00095000 P 01/20/17 95.0 57.05 58.05
M 170120P00100000 P 01/20/17 100.0 61.00 63.00
M 170120P00105000 P 01/20/17 105.0 65.75 67.95
M 180119C00020000 C 01/19/18 20.0 16.00 20.50
M 180119C00023000 C 01/19/18 23.0 14.15 17.55
M 180119C00025000 C 01/19/18 25.0 13.40 15.05
M 180119C00027500 C 01/19/18 27.5 11.85 12.65
M 180119C00030000 C 01/19/18 30.0 10.25 11.00
M 180119C00032500 C 01/19/18 32.5 8.80 9.50
M 180119C00035000 C 01/19/18 35.0 7.55 8.20
M 180119C00037500 C 01/19/18 37.5 6.35 7.00
M 180119C00040000 C 01/19/18 40.0 5.40 6.00
M 180119C00042500 C 01/19/18 42.5 4.45 5.15
M 180119C00045000 C 01/19/18 45.0 3.95 4.35
M 180119C00047500 C 01/19/18 47.5 3.30 3.70
M 180119C00050000 C 01/19/18 50.0 2.75 3.15
M 180119C00052500 C 01/19/18 52.5 2.04 2.74
M 180119C00055000 C 01/19/18 55.0 1.69 2.29
M 180119C00057500 C 01/19/18 57.5 1.40 1.94
M 180119C00060000 C 01/19/18 60.0 1.15 1.67
M 180119C00065000 C 01/19/18 65.0 0.75 1.25
M 180119C00070000 C 01/19/18 70.0 0.48 0.95
M 180119C00075000 C 01/19/18 75.0 0.30 0.74
M 180119P00020000 P 01/19/18 20.0 1.26 1.52
M 180119P00023000 P 01/19/18 23.0 1.80 2.24
M 180119P00025000 P 01/19/18 25.0 2.32 2.78
M 180119P00027500 P 01/19/18 27.5 3.15 3.65
M 180119P00030000 P 01/19/18 30.0 4.10 4.60
M 180119P00032500 P 01/19/18 32.5 5.15 5.60
M 180119P00035000 P 01/19/18 35.0 6.35 6.90
M 180119P00037500 P 01/19/18 37.5 7.55 8.25
M 180119P00040000 P 01/19/18 40.0 9.00 9.60
M 180119P00042500 P 01/19/18 42.5 10.60 11.35
M 180119P00045000 P 01/19/18 45.0 12.35 13.50
M 180119P00047500 P 01/19/18 47.5 14.15 14.95
M 180119P00050000 P 01/19/18 50.0 16.10 16.95
M 180119P00052500 P 01/19/18 52.5 18.10 18.95
M 180119P00055000 P 01/19/18 55.0 20.15 21.00
M 180119P00057500 P 01/19/18 57.5 22.30 23.15
M 180119P00060000 P 01/19/18 60.0 24.40 25.35
M 180119P00065000 P 01/19/18 65.0 28.85 29.90
M 180119P00070000 P 01/19/18 70.0 33.45 34.50
M 180119P00075000 P 01/19/18 75.0 36.75 40.40

OPRA data is delayed 15 minutes.