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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
M 160701C00016000 C 07/01/16 16.0 14.00 17.00
M 160701C00017000 C 07/01/16 17.0 13.00 16.35
M 160701C00018000 C 07/01/16 18.0 12.35 15.80
M 160701C00019000 C 07/01/16 19.0 10.85 15.40
M 160701C00020000 C 07/01/16 20.0 10.60 14.30
M 160701C00021000 C 07/01/16 21.0 9.60 12.80
M 160701C00022000 C 07/01/16 22.0 7.85 12.45
M 160701C00023000 C 07/01/16 23.0 7.35 10.80
M 160701C00024000 C 07/01/16 24.0 5.85 10.20
M 160701C00024500 C 07/01/16 24.5 5.50 9.55
M 160701C00025000 C 07/01/16 25.0 5.15 7.70
M 160701C00025500 C 07/01/16 25.5 5.70 7.10
M 160701C00026000 C 07/01/16 26.0 4.15 6.90
M 160701C00026500 C 07/01/16 26.5 5.05 6.10
M 160701C00027000 C 07/01/16 27.0 4.45 5.70
M 160701C00027500 C 07/01/16 27.5 3.90 5.35
M 160701C00028000 C 07/01/16 28.0 3.50 4.45
M 160701C00028500 C 07/01/16 28.5 3.05 4.05
M 160701C00029000 C 07/01/16 29.0 2.65 3.45
M 160701C00029500 C 07/01/16 29.5 2.27 2.89
M 160701C00030000 C 07/01/16 30.0 2.13 2.35
M 160701C00030500 C 07/01/16 30.5 1.65 2.05
M 160701C00031000 C 07/01/16 31.0 1.32 1.63
M 160701C00031500 C 07/01/16 31.5 0.99 1.23
M 160701C00032000 C 07/01/16 32.0 0.70 0.84
M 160701C00032500 C 07/01/16 32.5 0.48 0.58
M 160701C00033000 C 07/01/16 33.0 0.32 0.38
M 160701C00033500 C 07/01/16 33.5 0.19 0.27
M 160701C00034000 C 07/01/16 34.0 0.11 0.17
M 160701C00034500 C 07/01/16 34.5 0.06 0.13
M 160701C00035000 C 07/01/16 35.0 0.03 0.13
M 160701C00035500 C 07/01/16 35.5 0.00 0.30
M 160701C00036000 C 07/01/16 36.0 0.00 0.17
M 160701C00036500 C 07/01/16 36.5 0.00 0.12
M 160701C00037000 C 07/01/16 37.0 0.02 0.19
M 160701C00037500 C 07/01/16 37.5 0.00 0.50
M 160701C00038000 C 07/01/16 38.0 0.00 0.50
M 160701C00038500 C 07/01/16 38.5 0.00 0.50
M 160701C00039000 C 07/01/16 39.0 0.00 0.50
M 160701C00039500 C 07/01/16 39.5 0.00 0.50
M 160701C00040000 C 07/01/16 40.0 0.00 0.37
M 160701C00040500 C 07/01/16 40.5 0.00 0.50
M 160701C00041000 C 07/01/16 41.0 0.00 0.50
M 160701C00041500 C 07/01/16 41.5 0.00 0.50
M 160701C00042000 C 07/01/16 42.0 0.00 0.50
M 160701C00042500 C 07/01/16 42.5 0.00 0.50
M 160701C00043000 C 07/01/16 43.0 0.00 0.50
M 160701C00043500 C 07/01/16 43.5 0.00 0.50
M 160701C00044000 C 07/01/16 44.0 0.00 0.50
M 160701P00016000 P 07/01/16 16.0 0.00 0.50
M 160701P00017000 P 07/01/16 17.0 0.00 0.50
M 160701P00018000 P 07/01/16 18.0 0.00 0.50
M 160701P00019000 P 07/01/16 19.0 0.00 0.50
M 160701P00020000 P 07/01/16 20.0 0.00 0.50
M 160701P00021000 P 07/01/16 21.0 0.00 0.50
M 160701P00022000 P 07/01/16 22.0 0.00 0.50
M 160701P00023000 P 07/01/16 23.0 0.00 0.50
M 160701P00024000 P 07/01/16 24.0 0.00 0.50
M 160701P00024500 P 07/01/16 24.5 0.00 0.50
M 160701P00025000 P 07/01/16 25.0 0.00 0.26
M 160701P00025500 P 07/01/16 25.5 0.00 0.50
M 160701P00026000 P 07/01/16 26.0 0.00 0.50
M 160701P00026500 P 07/01/16 26.5 0.00 0.50
M 160701P00027000 P 07/01/16 27.0 0.00 0.50
M 160701P00027500 P 07/01/16 27.5 0.00 0.08
M 160701P00028000 P 07/01/16 28.0 0.00 0.24
M 160701P00028500 P 07/01/16 28.5 0.00 0.50
M 160701P00029000 P 07/01/16 29.0 0.01 0.31
M 160701P00029500 P 07/01/16 29.5 0.08 0.10
M 160701P00030000 P 07/01/16 30.0 0.10 0.17
M 160701P00030500 P 07/01/16 30.5 0.18 0.25
M 160701P00031000 P 07/01/16 31.0 0.28 0.35
M 160701P00031500 P 07/01/16 31.5 0.37 0.53
M 160701P00032000 P 07/01/16 32.0 0.61 0.76
M 160701P00032500 P 07/01/16 32.5 0.87 1.04
M 160701P00033000 P 07/01/16 33.0 1.14 1.41
M 160701P00033500 P 07/01/16 33.5 1.38 1.74
M 160701P00034000 P 07/01/16 34.0 1.96 2.20
M 160701P00034500 P 07/01/16 34.5 1.63 2.68
M 160701P00035000 P 07/01/16 35.0 2.20 3.15
M 160701P00035500 P 07/01/16 35.5 2.61 3.70
M 160701P00036000 P 07/01/16 36.0 2.96 4.25
M 160701P00036500 P 07/01/16 36.5 3.30 5.00
M 160701P00037000 P 07/01/16 37.0 3.80 5.45
M 160701P00037500 P 07/01/16 37.5 4.35 5.90
M 160701P00038000 P 07/01/16 38.0 3.50 7.95
M 160701P00038500 P 07/01/16 38.5 4.00 8.45
M 160701P00039000 P 07/01/16 39.0 4.55 8.95
M 160701P00039500 P 07/01/16 39.5 5.00 9.45
M 160701P00040000 P 07/01/16 40.0 5.50 8.60
M 160701P00040500 P 07/01/16 40.5 6.55 8.55
M 160701P00041000 P 07/01/16 41.0 7.15 11.20
M 160701P00041500 P 07/01/16 41.5 7.40 9.60
M 160701P00042000 P 07/01/16 42.0 7.75 11.45
M 160701P00042500 P 07/01/16 42.5 8.55 11.85
M 160701P00043000 P 07/01/16 43.0 8.65 11.20
M 160701P00043500 P 07/01/16 43.5 9.00 12.70
M 160701P00044000 P 07/01/16 44.0 10.15 12.05
M 160708C00022000 C 07/08/16 22.0 8.25 11.90
M 160708C00023000 C 07/08/16 23.0 7.45 10.85
M 160708C00024000 C 07/08/16 24.0 6.50 9.85
M 160708C00024500 C 07/08/16 24.5 5.55 9.10
M 160708C00025000 C 07/08/16 25.0 6.60 7.75
M 160708C00025500 C 07/08/16 25.5 6.10 7.20
M 160708C00026000 C 07/08/16 26.0 5.55 6.70
M 160708C00026500 C 07/08/16 26.5 5.05 6.15
M 160708C00027000 C 07/08/16 27.0 4.60 5.55
M 160708C00027500 C 07/08/16 27.5 4.05 5.10
M 160708C00028000 C 07/08/16 28.0 3.40 4.75
M 160708C00028500 C 07/08/16 28.5 3.05 4.25
M 160708C00029000 C 07/08/16 29.0 2.76 3.60
M 160708C00029500 C 07/08/16 29.5 2.28 3.25
M 160708C00030000 C 07/08/16 30.0 1.92 2.77
M 160708C00030500 C 07/08/16 30.5 1.87 2.32
M 160708C00031000 C 07/08/16 31.0 1.50 1.66
M 160708C00031500 C 07/08/16 31.5 1.20 1.46
M 160708C00032000 C 07/08/16 32.0 0.92 0.99
M 160708C00032500 C 07/08/16 32.5 0.67 0.75
M 160708C00033000 C 07/08/16 33.0 0.50 0.56
M 160708C00033500 C 07/08/16 33.5 0.35 0.41
M 160708C00034000 C 07/08/16 34.0 0.24 0.31
M 160708C00034500 C 07/08/16 34.5 0.16 0.26
M 160708C00035000 C 07/08/16 35.0 0.11 0.16
M 160708C00035500 C 07/08/16 35.5 0.00 0.37
M 160708C00036000 C 07/08/16 36.0 0.00 0.29
M 160708C00036500 C 07/08/16 36.5 0.00 0.09
M 160708C00037000 C 07/08/16 37.0 0.02 0.20
M 160708C00037500 C 07/08/16 37.5 0.02 0.17
M 160708C00038000 C 07/08/16 38.0 0.00 0.50
M 160708C00038500 C 07/08/16 38.5 0.00 0.50
M 160708C00039000 C 07/08/16 39.0 0.00 0.50
M 160708C00039500 C 07/08/16 39.5 0.00 0.50
M 160708C00040000 C 07/08/16 40.0 0.00 0.37
M 160708C00040500 C 07/08/16 40.5 0.00 0.50
M 160708C00041000 C 07/08/16 41.0 0.00 0.50
M 160708C00041500 C 07/08/16 41.5 0.00 0.50
M 160708C00042000 C 07/08/16 42.0 0.00 0.50
M 160708C00042500 C 07/08/16 42.5 0.00 0.50
M 160708C00043000 C 07/08/16 43.0 0.00 0.50
M 160708C00043500 C 07/08/16 43.5 0.00 0.50
M 160708C00044000 C 07/08/16 44.0 0.00 0.50
M 160708P00022000 P 07/08/16 22.0 0.00 0.50
M 160708P00023000 P 07/08/16 23.0 0.00 0.50
M 160708P00024000 P 07/08/16 24.0 0.00 0.50
M 160708P00024500 P 07/08/16 24.5 0.00 0.50
M 160708P00025000 P 07/08/16 25.0 0.00 0.26
M 160708P00025500 P 07/08/16 25.5 0.00 0.50
M 160708P00026000 P 07/08/16 26.0 0.00 0.50
M 160708P00026500 P 07/08/16 26.5 0.00 0.50
M 160708P00027000 P 07/08/16 27.0 0.00 0.50
M 160708P00027500 P 07/08/16 27.5 0.00 0.50
M 160708P00028000 P 07/08/16 28.0 0.00 0.28
M 160708P00028500 P 07/08/16 28.5 0.00 0.10
M 160708P00029000 P 07/08/16 29.0 0.00 0.25
M 160708P00029500 P 07/08/16 29.5 0.12 0.44
M 160708P00030000 P 07/08/16 30.0 0.21 0.43
M 160708P00030500 P 07/08/16 30.5 0.32 0.41
M 160708P00031000 P 07/08/16 31.0 0.46 0.63
M 160708P00031500 P 07/08/16 31.5 0.60 0.71
M 160708P00032000 P 07/08/16 32.0 0.82 0.91
M 160708P00032500 P 07/08/16 32.5 1.04 1.26
M 160708P00033000 P 07/08/16 33.0 1.31 1.50
M 160708P00033500 P 07/08/16 33.5 1.59 1.88
M 160708P00034000 P 07/08/16 34.0 2.01 2.51
M 160708P00034500 P 07/08/16 34.5 2.15 2.80
M 160708P00035000 P 07/08/16 35.0 1.81 3.70
M 160708P00035500 P 07/08/16 35.5 2.27 4.10
M 160708P00036000 P 07/08/16 36.0 3.15 4.15
M 160708P00036500 P 07/08/16 36.5 3.00 5.15
M 160708P00037000 P 07/08/16 37.0 3.60 5.70
M 160708P00037500 P 07/08/16 37.5 4.30 6.00
M 160708P00038000 P 07/08/16 38.0 4.65 6.60
M 160708P00038500 P 07/08/16 38.5 5.40 6.95
M 160708P00039000 P 07/08/16 39.0 5.90 7.45
M 160708P00039500 P 07/08/16 39.5 6.35 7.95
M 160708P00040000 P 07/08/16 40.0 5.50 10.00
M 160708P00040500 P 07/08/16 40.5 6.00 9.05
M 160708P00041000 P 07/08/16 41.0 6.95 10.75
M 160708P00041500 P 07/08/16 41.5 7.00 11.10
M 160708P00042000 P 07/08/16 42.0 8.05 10.30
M 160708P00042500 P 07/08/16 42.5 8.65 12.60
M 160708P00043000 P 07/08/16 43.0 9.10 13.20
M 160708P00043500 P 07/08/16 43.5 9.00 13.75
M 160708P00044000 P 07/08/16 44.0 10.25 12.40
M 160715C00015000 C 07/15/16 15.0 15.55 19.15
M 160715C00016000 C 07/15/16 16.0 14.55 18.30
M 160715C00017000 C 07/15/16 17.0 13.60 16.75
M 160715C00018000 C 07/15/16 18.0 12.55 16.30
M 160715C00019000 C 07/15/16 19.0 11.55 15.30
M 160715C00020000 C 07/15/16 20.0 10.60 14.55
M 160715C00021000 C 07/15/16 21.0 9.60 13.30
M 160715C00022000 C 07/15/16 22.0 8.60 10.60
M 160715C00023000 C 07/15/16 23.0 7.75 10.80
M 160715C00024000 C 07/15/16 24.0 7.70 8.80
M 160715C00025000 C 07/15/16 25.0 6.75 7.65
M 160715C00025500 C 07/15/16 25.5 6.10 7.05
M 160715C00026000 C 07/15/16 26.0 5.45 6.55
M 160715C00026500 C 07/15/16 26.5 5.30 6.05
M 160715C00027000 C 07/15/16 27.0 5.10 5.40
M 160715C00027500 C 07/15/16 27.5 4.25 5.10
M 160715C00028000 C 07/15/16 28.0 4.15 4.45
M 160715C00028500 C 07/15/16 28.5 3.65 4.05
M 160715C00029000 C 07/15/16 29.0 3.15 3.55
M 160715C00029500 C 07/15/16 29.5 2.82 3.05
M 160715C00030000 C 07/15/16 30.0 2.45 2.60
M 160715C00030500 C 07/15/16 30.5 2.06 2.33
M 160715C00031000 C 07/15/16 31.0 1.73 1.81
M 160715C00031500 C 07/15/16 31.5 1.40 1.57
M 160715C00032000 C 07/15/16 32.0 1.12 1.21
M 160715C00032500 C 07/15/16 32.5 0.89 0.95
M 160715C00033000 C 07/15/16 33.0 0.70 0.75
M 160715C00033500 C 07/15/16 33.5 0.53 0.58
M 160715C00034000 C 07/15/16 34.0 0.41 0.47
M 160715C00034500 C 07/15/16 34.5 0.29 0.39
M 160715C00035000 C 07/15/16 35.0 0.22 0.28
M 160715C00035500 C 07/15/16 35.5 0.15 0.22
M 160715C00036000 C 07/15/16 36.0 0.11 0.17
M 160715C00036500 C 07/15/16 36.5 0.05 0.16
M 160715C00037000 C 07/15/16 37.0 0.06 0.12
M 160715C00037500 C 07/15/16 37.5 0.00 0.08
M 160715C00038000 C 07/15/16 38.0 0.00 0.05
M 160715C00038500 C 07/15/16 38.5 0.00 0.08
M 160715C00039000 C 07/15/16 39.0 0.00 0.07
M 160715C00039500 C 07/15/16 39.5 0.00 0.06
M 160715C00040000 C 07/15/16 40.0 0.00 0.06
M 160715C00040500 C 07/15/16 40.5 0.00 0.06
M 160715C00041000 C 07/15/16 41.0 0.00 0.06
M 160715C00041500 C 07/15/16 41.5 0.00 0.06
M 160715C00042000 C 07/15/16 42.0 0.00 0.06
M 160715C00042500 C 07/15/16 42.5 0.00 0.06
M 160715C00043000 C 07/15/16 43.0 0.00 0.06
M 160715C00043500 C 07/15/16 43.5 0.00 0.07
M 160715C00044000 C 07/15/16 44.0 0.00 0.07
M 160715C00044500 C 07/15/16 44.5 0.00 0.07
M 160715C00045000 C 07/15/16 45.0 0.00 0.05
M 160715C00045500 C 07/15/16 45.5 0.00 0.07
M 160715C00046000 C 07/15/16 46.0 0.00 0.02
M 160715C00046500 C 07/15/16 46.5 0.00 0.07
M 160715C00047000 C 07/15/16 47.0 0.00 0.06
M 160715C00047500 C 07/15/16 47.5 0.00 0.06
M 160715C00048000 C 07/15/16 48.0 0.00 0.06
M 160715C00049000 C 07/15/16 49.0 0.00 0.05
M 160715C00050000 C 07/15/16 50.0 0.00 0.02
M 160715C00055000 C 07/15/16 55.0 0.00 0.05
M 160715C00060000 C 07/15/16 60.0 0.00 0.05
M 160715P00015000 P 07/15/16 15.0 0.00 0.05
M 160715P00016000 P 07/15/16 16.0 0.00 0.05
M 160715P00017000 P 07/15/16 17.0 0.00 0.05
M 160715P00018000 P 07/15/16 18.0 0.00 0.05
M 160715P00019000 P 07/15/16 19.0 0.00 0.05
M 160715P00020000 P 07/15/16 20.0 0.00 0.05
M 160715P00021000 P 07/15/16 21.0 0.00 0.05
M 160715P00022000 P 07/15/16 22.0 0.00 0.05
M 160715P00023000 P 07/15/16 23.0 0.00 0.05
M 160715P00024000 P 07/15/16 24.0 0.00 0.06
M 160715P00025000 P 07/15/16 25.0 0.00 0.06
M 160715P00025500 P 07/15/16 25.5 0.00 0.07
M 160715P00026000 P 07/15/16 26.0 0.04 0.08
M 160715P00026500 P 07/15/16 26.5 0.00 0.09
M 160715P00027000 P 07/15/16 27.0 0.07 0.09
M 160715P00027500 P 07/15/16 27.5 0.09 0.13
M 160715P00028000 P 07/15/16 28.0 0.11 0.20
M 160715P00028500 P 07/15/16 28.5 0.15 0.21
M 160715P00029000 P 07/15/16 29.0 0.20 0.27
M 160715P00029500 P 07/15/16 29.5 0.27 0.38
M 160715P00030000 P 07/15/16 30.0 0.35 0.49
M 160715P00030500 P 07/15/16 30.5 0.48 0.60
M 160715P00031000 P 07/15/16 31.0 0.63 0.71
M 160715P00031500 P 07/15/16 31.5 0.81 0.89
M 160715P00032000 P 07/15/16 32.0 1.02 1.10
M 160715P00032500 P 07/15/16 32.5 1.29 1.38
M 160715P00033000 P 07/15/16 33.0 1.57 1.68
M 160715P00033500 P 07/15/16 33.5 1.91 2.05
M 160715P00034000 P 07/15/16 34.0 2.26 2.43
M 160715P00034500 P 07/15/16 34.5 2.55 2.82
M 160715P00035000 P 07/15/16 35.0 3.05 3.25
M 160715P00035500 P 07/15/16 35.5 3.20 3.70
M 160715P00036000 P 07/15/16 36.0 3.60 4.20
M 160715P00036500 P 07/15/16 36.5 3.95 4.65
M 160715P00037000 P 07/15/16 37.0 4.75 5.10
M 160715P00037500 P 07/15/16 37.5 4.45 5.95
M 160715P00038000 P 07/15/16 38.0 5.25 6.15
M 160715P00038500 P 07/15/16 38.5 5.85 6.60
M 160715P00039000 P 07/15/16 39.0 6.45 7.10
M 160715P00039500 P 07/15/16 39.5 6.25 8.10
M 160715P00040000 P 07/15/16 40.0 7.70 8.00
M 160715P00040500 P 07/15/16 40.5 7.40 8.90
M 160715P00041000 P 07/15/16 41.0 7.65 9.25
M 160715P00041500 P 07/15/16 41.5 7.50 11.00
M 160715P00042000 P 07/15/16 42.0 8.25 10.30
M 160715P00042500 P 07/15/16 42.5 8.45 12.00
M 160715P00043000 P 07/15/16 43.0 9.15 12.00
M 160715P00043500 P 07/15/16 43.5 9.65 12.65
M 160715P00044000 P 07/15/16 44.0 10.25 13.15
M 160715P00044500 P 07/15/16 44.5 10.65 13.90
M 160715P00045000 P 07/15/16 45.0 11.15 13.25
M 160715P00045500 P 07/15/16 45.5 11.25 15.50
M 160715P00046000 P 07/15/16 46.0 12.15 14.05
M 160715P00046500 P 07/15/16 46.5 12.55 15.95
M 160715P00047000 P 07/15/16 47.0 13.05 15.25
M 160715P00047500 P 07/15/16 47.5 13.60 17.75
M 160715P00048000 P 07/15/16 48.0 14.05 17.05
M 160715P00049000 P 07/15/16 49.0 15.10 17.60
M 160715P00050000 P 07/15/16 50.0 16.05 18.30
M 160715P00055000 P 07/15/16 55.0 21.10 25.20
M 160715P00060000 P 07/15/16 60.0 26.15 29.20
M 160722C00023000 C 07/22/16 23.0 7.10 11.50
M 160722C00024000 C 07/22/16 24.0 7.55 9.35
M 160722C00025000 C 07/22/16 25.0 6.60 8.20
M 160722C00026000 C 07/22/16 26.0 5.60 7.20
M 160722C00026500 C 07/22/16 26.5 5.15 6.40
M 160722C00027000 C 07/22/16 27.0 4.20 6.40
M 160722C00027500 C 07/22/16 27.5 3.80 5.95
M 160722C00028000 C 07/22/16 28.0 4.15 4.65
M 160722C00028500 C 07/22/16 28.5 3.75 3.95
M 160722C00029000 C 07/22/16 29.0 3.30 3.55
M 160722C00029500 C 07/22/16 29.5 2.89 3.15
M 160722C00030000 C 07/22/16 30.0 2.52 2.77
M 160722C00030500 C 07/22/16 30.5 2.14 2.40
M 160722C00031000 C 07/22/16 31.0 1.85 1.95
M 160722C00031500 C 07/22/16 31.5 1.52 1.75
M 160722C00032000 C 07/22/16 32.0 1.24 1.37
M 160722C00032500 C 07/22/16 32.5 1.01 1.12
M 160722C00033000 C 07/22/16 33.0 0.82 0.88
M 160722C00033500 C 07/22/16 33.5 0.63 0.71
M 160722C00034000 C 07/22/16 34.0 0.50 0.57
M 160722C00034500 C 07/22/16 34.5 0.37 0.44
M 160722C00035000 C 07/22/16 35.0 0.27 0.37
M 160722C00035500 C 07/22/16 35.5 0.20 0.28
M 160722C00036000 C 07/22/16 36.0 0.11 0.27
M 160722C00036500 C 07/22/16 36.5 0.07 0.22
M 160722C00037000 C 07/22/16 37.0 0.03 0.18
M 160722C00037500 C 07/22/16 37.5 0.01 0.15
M 160722C00038000 C 07/22/16 38.0 0.00 0.13
M 160722C00038500 C 07/22/16 38.5 0.00 0.11
M 160722C00039000 C 07/22/16 39.0 0.00 0.10
M 160722C00039500 C 07/22/16 39.5 0.00 0.09
M 160722C00040000 C 07/22/16 40.0 0.00 0.08
M 160722C00040500 C 07/22/16 40.5 0.00 0.07
M 160722C00041000 C 07/22/16 41.0 0.00 0.07
M 160722C00041500 C 07/22/16 41.5 0.00 0.06
M 160722C00042000 C 07/22/16 42.0 0.00 0.06
M 160722C00042500 C 07/22/16 42.5 0.00 0.06
M 160722C00043000 C 07/22/16 43.0 0.00 0.06
M 160722C00043500 C 07/22/16 43.5 0.00 0.05
M 160722C00044000 C 07/22/16 44.0 0.00 0.05
M 160722P00023000 P 07/22/16 23.0 0.00 0.07
M 160722P00024000 P 07/22/16 24.0 0.00 0.08
M 160722P00025000 P 07/22/16 25.0 0.00 0.10
M 160722P00026000 P 07/22/16 26.0 0.00 0.13
M 160722P00026500 P 07/22/16 26.5 0.01 0.15
M 160722P00027000 P 07/22/16 27.0 0.03 0.17
M 160722P00027500 P 07/22/16 27.5 0.06 0.20
M 160722P00028000 P 07/22/16 28.0 0.10 0.24
M 160722P00028500 P 07/22/16 28.5 0.15 0.29
M 160722P00029000 P 07/22/16 29.0 0.28 0.35
M 160722P00029500 P 07/22/16 29.5 0.35 0.44
M 160722P00030000 P 07/22/16 30.0 0.45 0.55
M 160722P00030500 P 07/22/16 30.5 0.60 0.70
M 160722P00031000 P 07/22/16 31.0 0.72 0.90
M 160722P00031500 P 07/22/16 31.5 0.89 1.04
M 160722P00032000 P 07/22/16 32.0 1.17 1.25
M 160722P00032500 P 07/22/16 32.5 1.42 1.53
M 160722P00033000 P 07/22/16 33.0 1.70 1.81
M 160722P00033500 P 07/22/16 33.5 2.02 2.13
M 160722P00034000 P 07/22/16 34.0 2.31 2.59
M 160722P00034500 P 07/22/16 34.5 2.68 2.95
M 160722P00035000 P 07/22/16 35.0 3.10 3.30
M 160722P00035500 P 07/22/16 35.5 3.55 3.70
M 160722P00036000 P 07/22/16 36.0 3.95 4.20
M 160722P00036500 P 07/22/16 36.5 4.05 4.70
M 160722P00037000 P 07/22/16 37.0 3.75 5.60
M 160722P00037500 P 07/22/16 37.5 4.10 6.15
M 160722P00038000 P 07/22/16 38.0 4.75 6.60
M 160722P00038500 P 07/22/16 38.5 5.10 7.10
M 160722P00039000 P 07/22/16 39.0 5.80 7.45
M 160722P00039500 P 07/22/16 39.5 6.35 8.00
M 160722P00040000 P 07/22/16 40.0 6.00 9.40
M 160722P00040500 P 07/22/16 40.5 6.60 10.00
M 160722P00041000 P 07/22/16 41.0 7.00 10.35
M 160722P00041500 P 07/22/16 41.5 7.65 10.05
M 160722P00042000 P 07/22/16 42.0 7.85 11.50
M 160722P00042500 P 07/22/16 42.5 8.00 10.60
M 160722P00043000 P 07/22/16 43.0 9.20 12.30
M 160722P00043500 P 07/22/16 43.5 9.65 13.50
M 160722P00044000 P 07/22/16 44.0 10.20 14.20
M 160729C00025000 C 07/29/16 25.0 6.60 8.35
M 160729C00026000 C 07/29/16 26.0 5.35 7.35
M 160729C00027000 C 07/29/16 27.0 4.20 6.50
M 160729C00028000 C 07/29/16 28.0 4.25 4.50
M 160729C00029000 C 07/29/16 29.0 3.45 3.65
M 160729C00029500 C 07/29/16 29.5 3.05 3.25
M 160729C00030000 C 07/29/16 30.0 2.65 2.89
M 160729C00030500 C 07/29/16 30.5 2.28 2.53
M 160729C00031000 C 07/29/16 31.0 1.95 2.20
M 160729C00031500 C 07/29/16 31.5 1.68 1.88
M 160729C00032000 C 07/29/16 32.0 1.40 1.46
M 160729C00032500 C 07/29/16 32.5 1.16 1.21
M 160729C00033000 C 07/29/16 33.0 0.95 1.02
M 160729C00033500 C 07/29/16 33.5 0.76 0.81
M 160729C00034000 C 07/29/16 34.0 0.60 0.66
M 160729C00034500 C 07/29/16 34.5 0.48 0.52
M 160729C00035000 C 07/29/16 35.0 0.36 0.42
M 160729C00035500 C 07/29/16 35.5 0.28 0.36
M 160729C00036000 C 07/29/16 36.0 0.20 0.29
M 160729C00036500 C 07/29/16 36.5 0.12 0.28
M 160729C00037000 C 07/29/16 37.0 0.08 0.22
M 160729C00037500 C 07/29/16 37.5 0.04 0.20
M 160729C00038000 C 07/29/16 38.0 0.02 0.17
M 160729C00038500 C 07/29/16 38.5 0.00 0.14
M 160729C00039000 C 07/29/16 39.0 0.00 0.12
M 160729C00039500 C 07/29/16 39.5 0.00 0.10
M 160729C00040000 C 07/29/16 40.0 0.00 0.09
M 160729C00040500 C 07/29/16 40.5 0.00 0.09
M 160729C00041000 C 07/29/16 41.0 0.00 0.07
M 160729C00041500 C 07/29/16 41.5 0.00 0.07
M 160729C00042000 C 07/29/16 42.0 0.00 0.06
M 160729C00042500 C 07/29/16 42.5 0.00 0.06
M 160729C00043000 C 07/29/16 43.0 0.00 0.06
M 160729C00043500 C 07/29/16 43.5 0.00 0.05
M 160729C00044000 C 07/29/16 44.0 0.00 0.05
M 160729P00025000 P 07/29/16 25.0 0.00 0.13
M 160729P00026000 P 07/29/16 26.0 0.02 0.16
M 160729P00027000 P 07/29/16 27.0 0.08 0.22
M 160729P00028000 P 07/29/16 28.0 0.16 0.31
M 160729P00029000 P 07/29/16 29.0 0.38 0.42
M 160729P00029500 P 07/29/16 29.5 0.45 0.53
M 160729P00030000 P 07/29/16 30.0 0.58 0.66
M 160729P00030500 P 07/29/16 30.5 0.68 0.80
M 160729P00031000 P 07/29/16 31.0 0.89 0.96
M 160729P00031500 P 07/29/16 31.5 1.02 1.16
M 160729P00032000 P 07/29/16 32.0 1.29 1.37
M 160729P00032500 P 07/29/16 32.5 1.55 1.62
M 160729P00033000 P 07/29/16 33.0 1.75 1.93
M 160729P00033500 P 07/29/16 33.5 2.06 2.25
M 160729P00034000 P 07/29/16 34.0 2.46 2.59
M 160729P00034500 P 07/29/16 34.5 2.77 2.96
M 160729P00035000 P 07/29/16 35.0 3.20 3.40
M 160729P00035500 P 07/29/16 35.5 3.60 3.80
M 160729P00036000 P 07/29/16 36.0 4.05 4.20
M 160729P00036500 P 07/29/16 36.5 4.50 4.65
M 160729P00037000 P 07/29/16 37.0 4.55 5.20
M 160729P00037500 P 07/29/16 37.5 4.25 6.00
M 160729P00038000 P 07/29/16 38.0 4.65 6.55
M 160729P00038500 P 07/29/16 38.5 5.25 7.05
M 160729P00039000 P 07/29/16 39.0 5.80 7.50
M 160729P00039500 P 07/29/16 39.5 6.40 8.00
M 160729P00040000 P 07/29/16 40.0 6.75 8.50
M 160729P00040500 P 07/29/16 40.5 7.35 8.95
M 160729P00041000 P 07/29/16 41.0 7.80 9.20
M 160729P00041500 P 07/29/16 41.5 7.05 10.60
M 160729P00042000 P 07/29/16 42.0 8.00 12.05
M 160729P00042500 P 07/29/16 42.5 8.75 12.70
M 160729P00043000 P 07/29/16 43.0 9.05 12.95
M 160729P00043500 P 07/29/16 43.5 9.00 13.70
M 160729P00044000 P 07/29/16 44.0 9.55 14.20
M 160805C00024000 C 08/05/16 24.0 7.65 9.40
M 160805C00025000 C 08/05/16 25.0 6.60 8.45
M 160805C00026000 C 08/05/16 26.0 5.30 7.55
M 160805C00026500 C 08/05/16 26.5 4.75 6.95
M 160805C00027000 C 08/05/16 27.0 4.35 5.90
M 160805C00027500 C 08/05/16 27.5 4.10 5.35
M 160805C00028000 C 08/05/16 28.0 4.30 4.85
M 160805C00028500 C 08/05/16 28.5 3.30 5.30
M 160805C00029000 C 08/05/16 29.0 3.40 4.35
M 160805C00029500 C 08/05/16 29.5 3.00 4.00
M 160805C00030000 C 08/05/16 30.0 2.62 3.60
M 160805C00030500 C 08/05/16 30.5 2.36 3.25
M 160805C00031000 C 08/05/16 31.0 2.04 2.67
M 160805C00031500 C 08/05/16 31.5 1.72 2.35
M 160805C00032000 C 08/05/16 32.0 1.51 1.67
M 160805C00032500 C 08/05/16 32.5 1.26 1.40
M 160805C00033000 C 08/05/16 33.0 1.05 1.15
M 160805C00033500 C 08/05/16 33.5 0.85 0.96
M 160805C00034000 C 08/05/16 34.0 0.68 0.79
M 160805C00034500 C 08/05/16 34.5 0.55 0.63
M 160805C00035000 C 08/05/16 35.0 0.43 0.51
M 160805C00035500 C 08/05/16 35.5 0.30 0.42
M 160805C00036000 C 08/05/16 36.0 0.24 0.33
M 160805C00036500 C 08/05/16 36.5 0.00 0.52
M 160805C00037000 C 08/05/16 37.0 0.00 0.50
M 160805C00037500 C 08/05/16 37.5 0.00 0.50
M 160805C00038000 C 08/05/16 38.0 0.00 0.50
M 160805C00038500 C 08/05/16 38.5 0.00 0.50
M 160805C00039000 C 08/05/16 39.0 0.00 0.50
M 160805C00039500 C 08/05/16 39.5 0.00 0.50
M 160805C00040000 C 08/05/16 40.0 0.00 0.37
M 160805C00040500 C 08/05/16 40.5 0.00 0.50
M 160805C00041000 C 08/05/16 41.0 0.00 0.50
M 160805C00041500 C 08/05/16 41.5 0.00 0.50
M 160805C00042000 C 08/05/16 42.0 0.00 0.50
M 160805C00042500 C 08/05/16 42.5 0.00 0.50
M 160805C00043000 C 08/05/16 43.0 0.00 0.50
M 160805C00043500 C 08/05/16 43.5 0.00 0.50
M 160805C00044000 C 08/05/16 44.0 0.00 0.50
M 160805P00024000 P 08/05/16 24.0 0.00 0.50
M 160805P00025000 P 08/05/16 25.0 0.00 0.50
M 160805P00026000 P 08/05/16 26.0 0.00 0.50
M 160805P00026500 P 08/05/16 26.5 0.00 0.50
M 160805P00027000 P 08/05/16 27.0 0.00 0.50
M 160805P00027500 P 08/05/16 27.5 0.00 0.50
M 160805P00028000 P 08/05/16 28.0 0.21 0.46
M 160805P00028500 P 08/05/16 28.5 0.24 0.55
M 160805P00029000 P 08/05/16 29.0 0.41 0.55
M 160805P00029500 P 08/05/16 29.5 0.50 0.66
M 160805P00030000 P 08/05/16 30.0 0.59 0.78
M 160805P00030500 P 08/05/16 30.5 0.76 0.94
M 160805P00031000 P 08/05/16 31.0 0.91 1.16
M 160805P00031500 P 08/05/16 31.5 1.12 1.34
M 160805P00032000 P 08/05/16 32.0 1.33 1.50
M 160805P00032500 P 08/05/16 32.5 1.46 1.79
M 160805P00033000 P 08/05/16 33.0 1.73 2.24
M 160805P00033500 P 08/05/16 33.5 2.04 2.51
M 160805P00034000 P 08/05/16 34.0 2.38 2.96
M 160805P00034500 P 08/05/16 34.5 2.69 3.40
M 160805P00035000 P 08/05/16 35.0 2.80 3.75
M 160805P00035500 P 08/05/16 35.5 3.30 4.20
M 160805P00036000 P 08/05/16 36.0 3.60 4.60
M 160805P00036500 P 08/05/16 36.5 4.10 5.10
M 160805P00037000 P 08/05/16 37.0 4.45 5.30
M 160805P00037500 P 08/05/16 37.5 4.85 6.20
M 160805P00038000 P 08/05/16 38.0 5.45 6.20
M 160805P00038500 P 08/05/16 38.5 5.35 7.30
M 160805P00039000 P 08/05/16 39.0 6.20 7.25
M 160805P00039500 P 08/05/16 39.5 6.25 8.15
M 160805P00040000 P 08/05/16 40.0 6.75 8.55
M 160805P00040500 P 08/05/16 40.5 7.30 8.70
M 160805P00041000 P 08/05/16 41.0 7.55 9.50
M 160805P00041500 P 08/05/16 41.5 7.65 10.30
M 160805P00042000 P 08/05/16 42.0 8.05 11.45
M 160805P00042500 P 08/05/16 42.5 8.25 11.95
M 160805P00043000 P 08/05/16 43.0 8.55 12.45
M 160805P00043500 P 08/05/16 43.5 9.55 12.80
M 160805P00044000 P 08/05/16 44.0 10.05 13.40
M 160819C00015000 C 08/19/16 15.0 15.55 18.75
M 160819C00016000 C 08/19/16 16.0 13.90 17.90
M 160819C00017000 C 08/19/16 17.0 13.60 17.00
M 160819C00018000 C 08/19/16 18.0 12.50 15.95
M 160819C00019000 C 08/19/16 19.0 11.60 15.00
M 160819C00020000 C 08/19/16 20.0 10.70 13.90
M 160819C00021000 C 08/19/16 21.0 9.65 13.00
M 160819C00022000 C 08/19/16 22.0 8.60 11.95
M 160819C00023000 C 08/19/16 23.0 7.75 11.05
M 160819C00024000 C 08/19/16 24.0 7.70 9.45
M 160819C00025000 C 08/19/16 25.0 7.15 7.95
M 160819C00026000 C 08/19/16 26.0 6.30 7.00
M 160819C00027000 C 08/19/16 27.0 5.45 5.70
M 160819C00028000 C 08/19/16 28.0 4.65 4.90
M 160819C00029000 C 08/19/16 29.0 3.90 4.10
M 160819C00030000 C 08/19/16 30.0 3.20 3.35
M 160819C00031000 C 08/19/16 31.0 2.58 2.69
M 160819C00032000 C 08/19/16 32.0 2.04 2.10
M 160819C00033000 C 08/19/16 33.0 1.56 1.63
M 160819C00034000 C 08/19/16 34.0 1.20 1.22
M 160819C00035000 C 08/19/16 35.0 0.85 0.91
M 160819C00036000 C 08/19/16 36.0 0.60 0.66
M 160819C00037000 C 08/19/16 37.0 0.42 0.47
M 160819C00038000 C 08/19/16 38.0 0.29 0.33
M 160819C00039000 C 08/19/16 39.0 0.20 0.23
M 160819C00040000 C 08/19/16 40.0 0.13 0.17
M 160819C00041000 C 08/19/16 41.0 0.09 0.13
M 160819C00042000 C 08/19/16 42.0 0.05 0.13
M 160819C00043000 C 08/19/16 43.0 0.03 0.11
M 160819C00044000 C 08/19/16 44.0 0.01 0.09
M 160819C00045000 C 08/19/16 45.0 0.00 0.04
M 160819C00046000 C 08/19/16 46.0 0.00 0.07
M 160819C00047000 C 08/19/16 47.0 0.00 0.07
M 160819C00048000 C 08/19/16 48.0 0.00 0.06
M 160819C00049000 C 08/19/16 49.0 0.00 0.06
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 0.06
M 160819P00019000 P 08/19/16 19.0 0.00 0.07
M 160819P00020000 P 08/19/16 20.0 0.01 0.08
M 160819P00021000 P 08/19/16 21.0 0.01 0.10
M 160819P00022000 P 08/19/16 22.0 0.02 0.12
M 160819P00023000 P 08/19/16 23.0 0.09 0.12
M 160819P00024000 P 08/19/16 24.0 0.09 0.20
M 160819P00025000 P 08/19/16 25.0 0.21 0.23
M 160819P00026000 P 08/19/16 26.0 0.28 0.34
M 160819P00027000 P 08/19/16 27.0 0.41 0.47
M 160819P00028000 P 08/19/16 28.0 0.58 0.65
M 160819P00029000 P 08/19/16 29.0 0.81 0.89
M 160819P00030000 P 08/19/16 30.0 1.10 1.24
M 160819P00031000 P 08/19/16 31.0 1.47 1.55
M 160819P00032000 P 08/19/16 32.0 1.92 2.01
M 160819P00033000 P 08/19/16 33.0 2.41 2.50
M 160819P00034000 P 08/19/16 34.0 3.00 3.10
M 160819P00035000 P 08/19/16 35.0 3.70 3.80
M 160819P00036000 P 08/19/16 36.0 4.45 4.60
M 160819P00037000 P 08/19/16 37.0 5.20 5.40
M 160819P00038000 P 08/19/16 38.0 6.05 6.25
M 160819P00039000 P 08/19/16 39.0 6.60 7.30
M 160819P00040000 P 08/19/16 40.0 7.80 8.15
M 160819P00041000 P 08/19/16 41.0 8.75 9.10
M 160819P00042000 P 08/19/16 42.0 8.15 11.40
M 160819P00043000 P 08/19/16 43.0 9.20 11.45
M 160819P00044000 P 08/19/16 44.0 10.40 12.50
M 160819P00045000 P 08/19/16 45.0 11.10 14.35
M 160819P00046000 P 08/19/16 46.0 12.10 15.45
M 160819P00047000 P 08/19/16 47.0 12.75 16.15
M 160819P00048000 P 08/19/16 48.0 13.75 17.15
M 160819P00049000 P 08/19/16 49.0 14.75 18.15
M 160819P00050000 P 08/19/16 50.0 16.05 18.60
M 160819P00055000 P 08/19/16 55.0 21.30 23.55
M 160819P00060000 P 08/19/16 60.0 26.10 29.10
M 161118C00015000 C 11/18/16 15.0 15.20 19.60
M 161118C00016000 C 11/18/16 16.0 13.85 18.50
M 161118C00017000 C 11/18/16 17.0 13.05 17.45
M 161118C00018000 C 11/18/16 18.0 12.05 16.60
M 161118C00019000 C 11/18/16 19.0 11.10 15.55
M 161118C00020000 C 11/18/16 20.0 11.40 14.45
M 161118C00021000 C 11/18/16 21.0 10.40 11.80
M 161118C00022000 C 11/18/16 22.0 9.80 11.40
M 161118C00023000 C 11/18/16 23.0 9.10 9.80
M 161118C00024000 C 11/18/16 24.0 8.15 9.00
M 161118C00025000 C 11/18/16 25.0 7.60 7.85
M 161118C00026000 C 11/18/16 26.0 6.80 7.05
M 161118C00027000 C 11/18/16 27.0 6.00 6.30
M 161118C00028000 C 11/18/16 28.0 5.25 5.55
M 161118C00029000 C 11/18/16 29.0 4.60 4.90
M 161118C00030000 C 11/18/16 30.0 3.95 4.20
M 161118C00031000 C 11/18/16 31.0 3.40 3.60
M 161118C00032000 C 11/18/16 32.0 2.89 3.10
M 161118C00033000 C 11/18/16 33.0 2.42 2.55
M 161118C00034000 C 11/18/16 34.0 2.01 2.17
M 161118C00035000 C 11/18/16 35.0 1.65 1.83
M 161118C00036000 C 11/18/16 36.0 1.35 1.50
M 161118C00037000 C 11/18/16 37.0 1.09 1.23
M 161118C00038000 C 11/18/16 38.0 0.87 1.00
M 161118C00039000 C 11/18/16 39.0 0.70 0.82
M 161118C00040000 C 11/18/16 40.0 0.55 0.66
M 161118C00041000 C 11/18/16 41.0 0.44 0.53
M 161118C00042000 C 11/18/16 42.0 0.35 0.43
M 161118C00043000 C 11/18/16 43.0 0.26 0.35
M 161118C00044000 C 11/18/16 44.0 0.20 0.29
M 161118C00045000 C 11/18/16 45.0 0.16 0.22
M 161118C00046000 C 11/18/16 46.0 0.11 0.21
M 161118C00047000 C 11/18/16 47.0 0.08 0.18
M 161118C00048000 C 11/18/16 48.0 0.06 0.16
M 161118C00049000 C 11/18/16 49.0 0.04 0.14
M 161118C00050000 C 11/18/16 50.0 0.02 0.13
M 161118C00055000 C 11/18/16 55.0 0.00 0.07
M 161118C00060000 C 11/18/16 60.0 0.00 0.05
M 161118C00065000 C 11/18/16 65.0 0.00 0.05
M 161118P00015000 P 11/18/16 15.0 0.01 0.10
M 161118P00016000 P 11/18/16 16.0 0.04 0.12
M 161118P00017000 P 11/18/16 17.0 0.05 0.14
M 161118P00018000 P 11/18/16 18.0 0.08 0.18
M 161118P00019000 P 11/18/16 19.0 0.12 0.22
M 161118P00020000 P 11/18/16 20.0 0.18 0.27
M 161118P00021000 P 11/18/16 21.0 0.24 0.30
M 161118P00022000 P 11/18/16 22.0 0.32 0.42
M 161118P00023000 P 11/18/16 23.0 0.42 0.50
M 161118P00024000 P 11/18/16 24.0 0.56 0.65
M 161118P00025000 P 11/18/16 25.0 0.71 0.80
M 161118P00026000 P 11/18/16 26.0 0.91 1.01
M 161118P00027000 P 11/18/16 27.0 1.14 1.23
M 161118P00028000 P 11/18/16 28.0 1.42 1.52
M 161118P00029000 P 11/18/16 29.0 1.75 1.87
M 161118P00030000 P 11/18/16 30.0 2.13 2.20
M 161118P00031000 P 11/18/16 31.0 2.55 2.74
M 161118P00032000 P 11/18/16 32.0 3.00 3.15
M 161118P00033000 P 11/18/16 33.0 3.55 3.70
M 161118P00034000 P 11/18/16 34.0 4.15 4.30
M 161118P00035000 P 11/18/16 35.0 4.80 4.95
M 161118P00036000 P 11/18/16 36.0 5.50 5.65
M 161118P00037000 P 11/18/16 37.0 6.20 6.40
M 161118P00038000 P 11/18/16 38.0 7.00 7.20
M 161118P00039000 P 11/18/16 39.0 7.75 8.00
M 161118P00040000 P 11/18/16 40.0 8.60 8.85
M 161118P00041000 P 11/18/16 41.0 9.50 9.75
M 161118P00042000 P 11/18/16 42.0 10.40 10.65
M 161118P00043000 P 11/18/16 43.0 10.35 11.90
M 161118P00044000 P 11/18/16 44.0 10.90 13.10
M 161118P00045000 P 11/18/16 45.0 11.80 14.20
M 161118P00046000 P 11/18/16 46.0 12.80 15.20
M 161118P00047000 P 11/18/16 47.0 13.75 15.85
M 161118P00048000 P 11/18/16 48.0 14.75 18.20
M 161118P00049000 P 11/18/16 49.0 14.90 19.20
M 161118P00050000 P 11/18/16 50.0 15.90 19.40
M 161118P00055000 P 11/18/16 55.0 21.05 24.05
M 161118P00060000 P 11/18/16 60.0 25.75 30.35
M 161118P00065000 P 11/18/16 65.0 30.75 34.40
M 170120C00015000 C 01/20/17 15.0 15.35 19.60
M 170120C00016000 C 01/20/17 16.0 14.05 18.50
M 170120C00017000 C 01/20/17 17.0 13.10 17.60
M 170120C00018000 C 01/20/17 18.0 12.00 16.55
M 170120C00019000 C 01/20/17 19.0 11.15 15.60
M 170120C00020000 C 01/20/17 20.0 11.35 14.70
M 170120C00021000 C 01/20/17 21.0 10.65 12.10
M 170120C00022000 C 01/20/17 22.0 10.10 11.15
M 170120C00023000 C 01/20/17 23.0 9.15 10.05
M 170120C00024000 C 01/20/17 24.0 8.60 8.90
M 170120C00025000 C 01/20/17 25.0 7.75 8.10
M 170120C00026000 C 01/20/17 26.0 7.00 7.30
M 170120C00027500 C 01/20/17 27.5 5.95 6.25
M 170120C00029000 C 01/20/17 29.0 4.95 5.15
M 170120C00030000 C 01/20/17 30.0 4.35 4.55
M 170120C00031000 C 01/20/17 31.0 3.80 4.00
M 170120C00032500 C 01/20/17 32.5 3.05 3.30
M 170120C00034000 C 01/20/17 34.0 2.45 2.54
M 170120C00035000 C 01/20/17 35.0 2.05 2.24
M 170120C00036000 C 01/20/17 36.0 1.72 1.93
M 170120C00037500 C 01/20/17 37.5 1.39 1.51
M 170120C00039000 C 01/20/17 39.0 1.01 1.16
M 170120C00040000 C 01/20/17 40.0 0.85 0.98
M 170120C00041000 C 01/20/17 41.0 0.67 0.82
M 170120C00042500 C 01/20/17 42.5 0.54 0.62
M 170120C00044000 C 01/20/17 44.0 0.38 0.47
M 170120C00045000 C 01/20/17 45.0 0.31 0.39
M 170120C00046000 C 01/20/17 46.0 0.25 0.33
M 170120C00047500 C 01/20/17 47.5 0.18 0.25
M 170120C00049000 C 01/20/17 49.0 0.13 0.19
M 170120C00050000 C 01/20/17 50.0 0.11 0.16
M 170120C00052500 C 01/20/17 52.5 0.05 0.14
M 170120C00055000 C 01/20/17 55.0 0.01 0.11
M 170120C00057500 C 01/20/17 57.5 0.00 0.09
M 170120C00060000 C 01/20/17 60.0 0.00 0.07
M 170120C00062500 C 01/20/17 62.5 0.00 0.06
M 170120C00065000 C 01/20/17 65.0 0.00 0.04
M 170120C00067500 C 01/20/17 67.5 0.00 0.03
M 170120C00070000 C 01/20/17 70.0 0.00 0.05
M 170120C00072500 C 01/20/17 72.5 0.00 0.04
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 0.04
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 0.07 0.14
M 170120P00016000 P 01/20/17 16.0 0.11 0.18
M 170120P00017000 P 01/20/17 17.0 0.15 0.22
M 170120P00018000 P 01/20/17 18.0 0.21 0.28
M 170120P00019000 P 01/20/17 19.0 0.28 0.35
M 170120P00020000 P 01/20/17 20.0 0.37 0.43
M 170120P00021000 P 01/20/17 21.0 0.45 0.54
M 170120P00022000 P 01/20/17 22.0 0.59 0.67
M 170120P00023000 P 01/20/17 23.0 0.74 0.82
M 170120P00024000 P 01/20/17 24.0 0.91 1.00
M 170120P00025000 P 01/20/17 25.0 1.11 1.22
M 170120P00026000 P 01/20/17 26.0 1.35 1.47
M 170120P00027500 P 01/20/17 27.5 1.79 1.98
M 170120P00029000 P 01/20/17 29.0 2.33 2.50
M 170120P00030000 P 01/20/17 30.0 2.73 2.93
M 170120P00031000 P 01/20/17 31.0 3.20 3.35
M 170120P00032500 P 01/20/17 32.5 3.95 4.10
M 170120P00034000 P 01/20/17 34.0 4.80 5.00
M 170120P00035000 P 01/20/17 35.0 5.45 5.65
M 170120P00036000 P 01/20/17 36.0 6.15 6.35
M 170120P00037500 P 01/20/17 37.5 7.25 7.45
M 170120P00039000 P 01/20/17 39.0 8.40 8.65
M 170120P00040000 P 01/20/17 40.0 9.10 9.45
M 170120P00041000 P 01/20/17 41.0 10.00 10.30
M 170120P00042500 P 01/20/17 42.5 11.30 11.60
M 170120P00044000 P 01/20/17 44.0 12.20 13.00
M 170120P00045000 P 01/20/17 45.0 12.65 13.95
M 170120P00046000 P 01/20/17 46.0 13.30 15.40
M 170120P00047500 P 01/20/17 47.5 14.60 17.10
M 170120P00049000 P 01/20/17 49.0 16.05 18.50
M 170120P00050000 P 01/20/17 50.0 16.95 19.15
M 170120P00052500 P 01/20/17 52.5 18.70 22.45
M 170120P00055000 P 01/20/17 55.0 21.10 24.30
M 170120P00057500 P 01/20/17 57.5 23.55 27.40
M 170120P00060000 P 01/20/17 60.0 26.10 29.35
M 170120P00062500 P 01/20/17 62.5 28.55 32.40
M 170120P00065000 P 01/20/17 65.0 31.10 34.75
M 170120P00067500 P 01/20/17 67.5 33.50 38.00
M 170120P00070000 P 01/20/17 70.0 36.00 40.40
M 170120P00072500 P 01/20/17 72.5 38.50 43.05
M 170120P00075000 P 01/20/17 75.0 41.00 45.60
M 170120P00077500 P 01/20/17 77.5 43.50 48.05
M 170120P00080000 P 01/20/17 80.0 46.00 50.50
M 170120P00085000 P 01/20/17 85.0 51.00 55.50
M 170120P00090000 P 01/20/17 90.0 55.90 60.45
M 170120P00095000 P 01/20/17 95.0 60.90 65.40
M 170120P00100000 P 01/20/17 100.0 65.90 70.40
M 170120P00105000 P 01/20/17 105.0 70.80 75.40
M 170217C00017000 C 02/17/17 17.0 13.10 17.50
M 170217C00018000 C 02/17/17 18.0 12.15 16.60
M 170217C00019000 C 02/17/17 19.0 11.15 15.60
M 170217C00020000 C 02/17/17 20.0 10.90 12.80
M 170217C00021000 C 02/17/17 21.0 10.60 12.10
M 170217C00022000 C 02/17/17 22.0 10.05 10.80
M 170217C00023000 C 02/17/17 23.0 9.50 9.80
M 170217C00024000 C 02/17/17 24.0 8.65 8.95
M 170217C00025000 C 02/17/17 25.0 7.80 8.20
M 170217C00026000 C 02/17/17 26.0 7.10 7.40
M 170217C00027000 C 02/17/17 27.0 6.40 6.70
M 170217C00028000 C 02/17/17 28.0 5.70 6.00
M 170217C00029000 C 02/17/17 29.0 5.10 5.40
M 170217C00030000 C 02/17/17 30.0 4.45 4.80
M 170217C00031000 C 02/17/17 31.0 3.90 4.25
M 170217C00032000 C 02/17/17 32.0 3.45 3.75
M 170217C00033000 C 02/17/17 33.0 3.00 3.25
M 170217C00034000 C 02/17/17 34.0 2.61 2.88
M 170217C00035000 C 02/17/17 35.0 2.20 2.43
M 170217C00036000 C 02/17/17 36.0 1.79 2.11
M 170217C00037000 C 02/17/17 37.0 1.53 1.82
M 170217C00038000 C 02/17/17 38.0 1.33 1.54
M 170217C00039000 C 02/17/17 39.0 1.05 1.37
M 170217C00040000 C 02/17/17 40.0 0.86 1.11
M 170217C00041000 C 02/17/17 41.0 0.71 0.95
M 170217C00042000 C 02/17/17 42.0 0.59 0.81
M 170217C00043000 C 02/17/17 43.0 0.46 0.71
M 170217C00044000 C 02/17/17 44.0 0.37 0.60
M 170217C00045000 C 02/17/17 45.0 0.29 0.51
M 170217C00046000 C 02/17/17 46.0 0.23 0.45
M 170217C00047000 C 02/17/17 47.0 0.18 0.38
M 170217C00048000 C 02/17/17 48.0 0.13 0.33
M 170217C00049000 C 02/17/17 49.0 0.10 0.29
M 170217P00017000 P 02/17/17 17.0 0.11 0.28
M 170217P00018000 P 02/17/17 18.0 0.16 0.35
M 170217P00019000 P 02/17/17 19.0 0.23 0.43
M 170217P00020000 P 02/17/17 20.0 0.32 0.52
M 170217P00021000 P 02/17/17 21.0 0.47 0.63
M 170217P00022000 P 02/17/17 22.0 0.56 0.77
M 170217P00023000 P 02/17/17 23.0 0.71 0.92
M 170217P00024000 P 02/17/17 24.0 0.89 1.12
M 170217P00025000 P 02/17/17 25.0 1.21 1.43
M 170217P00026000 P 02/17/17 26.0 1.46 1.61
M 170217P00027000 P 02/17/17 27.0 1.72 1.95
M 170217P00028000 P 02/17/17 28.0 1.97 2.27
M 170217P00029000 P 02/17/17 29.0 2.36 2.64
M 170217P00030000 P 02/17/17 30.0 2.77 3.10
M 170217P00031000 P 02/17/17 31.0 3.25 3.55
M 170217P00032000 P 02/17/17 32.0 3.75 4.05
M 170217P00033000 P 02/17/17 33.0 4.35 4.60
M 170217P00034000 P 02/17/17 34.0 4.85 5.20
M 170217P00035000 P 02/17/17 35.0 5.50 5.85
M 170217P00036000 P 02/17/17 36.0 6.20 6.50
M 170217P00037000 P 02/17/17 37.0 6.90 7.25
M 170217P00038000 P 02/17/17 38.0 7.65 8.00
M 170217P00039000 P 02/17/17 39.0 8.45 8.75
M 170217P00040000 P 02/17/17 40.0 9.25 9.60
M 170217P00041000 P 02/17/17 41.0 10.10 10.40
M 170217P00042000 P 02/17/17 42.0 10.95 11.25
M 170217P00043000 P 02/17/17 43.0 11.85 12.15
M 170217P00044000 P 02/17/17 44.0 12.75 13.05
M 170217P00045000 P 02/17/17 45.0 13.15 14.00
M 170217P00046000 P 02/17/17 46.0 14.05 15.05
M 170217P00047000 P 02/17/17 47.0 15.05 15.95
M 170217P00048000 P 02/17/17 48.0 15.25 17.45
M 170217P00049000 P 02/17/17 49.0 16.40 18.50
M 180119C00015000 C 01/19/18 15.0 14.70 19.50
M 180119C00018000 C 01/19/18 18.0 12.00 16.80
M 180119C00020000 C 01/19/18 20.0 11.40 14.50
M 180119C00023000 C 01/19/18 23.0 9.50 11.10
M 180119C00025000 C 01/19/18 25.0 7.95 9.80
M 180119C00027500 C 01/19/18 27.5 7.00 8.30
M 180119C00030000 C 01/19/18 30.0 5.65 6.50
M 180119C00032500 C 01/19/18 32.5 4.55 5.40
M 180119C00035000 C 01/19/18 35.0 3.65 4.10
M 180119C00037500 C 01/19/18 37.5 2.60 3.45
M 180119C00040000 C 01/19/18 40.0 2.00 2.84
M 180119C00042500 C 01/19/18 42.5 1.50 2.31
M 180119C00045000 C 01/19/18 45.0 1.21 1.72
M 180119C00047500 C 01/19/18 47.5 0.83 1.49
M 180119C00050000 C 01/19/18 50.0 0.72 1.27
M 180119C00052500 C 01/19/18 52.5 0.47 1.05
M 180119C00055000 C 01/19/18 55.0 0.35 1.07
M 180119C00057500 C 01/19/18 57.5 0.26 0.90
M 180119C00060000 C 01/19/18 60.0 0.19 0.45
M 180119C00065000 C 01/19/18 65.0 0.11 0.58
M 180119C00070000 C 01/19/18 70.0 0.00 0.45
M 180119C00075000 C 01/19/18 75.0 0.00 0.30
M 180119P00015000 P 01/19/18 15.0 0.60 1.07
M 180119P00018000 P 01/19/18 18.0 1.02 1.52
M 180119P00020000 P 01/19/18 20.0 1.39 1.84
M 180119P00023000 P 01/19/18 23.0 2.14 2.98
M 180119P00025000 P 01/19/18 25.0 2.79 3.50
M 180119P00027500 P 01/19/18 27.5 3.95 4.40
M 180119P00030000 P 01/19/18 30.0 4.90 6.45
M 180119P00032500 P 01/19/18 32.5 6.20 6.70
M 180119P00035000 P 01/19/18 35.0 7.75 8.95
M 180119P00037500 P 01/19/18 37.5 9.50 10.65
M 180119P00040000 P 01/19/18 40.0 11.35 12.90
M 180119P00042500 P 01/19/18 42.5 13.35 14.80
M 180119P00045000 P 01/19/18 45.0 15.45 16.85
M 180119P00047500 P 01/19/18 47.5 17.60 18.95
M 180119P00050000 P 01/19/18 50.0 19.05 21.10
M 180119P00052500 P 01/19/18 52.5 21.40 23.35
M 180119P00055000 P 01/19/18 55.0 22.35 26.65
M 180119P00057500 P 01/19/18 57.5 24.75 28.95
M 180119P00060000 P 01/19/18 60.0 27.20 31.50
M 180119P00065000 P 01/19/18 65.0 32.00 36.60
M 180119P00070000 P 01/19/18 70.0 36.75 41.40
M 180119P00075000 P 01/19/18 75.0 41.50 46.20

OPRA data is delayed 15 minutes.