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 (2016-10-21)Premium Content

Philip Morris International Inc (PM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 161209C00072500 C 12/09/16 72.5 14.85 16.80
PM 161209C00075000 C 12/09/16 75.0 11.55 14.80
PM 161209C00077500 C 12/09/16 77.5 8.70 13.00
PM 161209C00080000 C 12/09/16 80.0 6.80 10.10
PM 161209C00081000 C 12/09/16 81.0 5.45 9.10
PM 161209C00081500 C 12/09/16 81.5 5.00 8.90
PM 161209C00082000 C 12/09/16 82.0 4.50 7.85
PM 161209C00082500 C 12/09/16 82.5 4.00 7.90
PM 161209C00083000 C 12/09/16 83.0 3.50 7.20
PM 161209C00083500 C 12/09/16 83.5 3.00 6.95
PM 161209C00084000 C 12/09/16 84.0 2.65 6.25
PM 161209C00084500 C 12/09/16 84.5 2.12 5.80
PM 161209C00085000 C 12/09/16 85.0 1.11 3.50
PM 161209C00085500 C 12/09/16 85.5 2.36 2.95
PM 161209C00086000 C 12/09/16 86.0 1.50 2.51
PM 161209C00086500 C 12/09/16 86.5 1.94 2.01
PM 161209C00087000 C 12/09/16 87.0 1.56 1.62
PM 161209C00087500 C 12/09/16 87.5 1.22 1.27
PM 161209C00088000 C 12/09/16 88.0 0.92 0.97
PM 161209C00088500 C 12/09/16 88.5 0.67 0.71
PM 161209C00089000 C 12/09/16 89.0 0.47 0.51
PM 161209C00089500 C 12/09/16 89.5 0.32 0.35
PM 161209C00090000 C 12/09/16 90.0 0.20 0.23
PM 161209C00090500 C 12/09/16 90.5 0.12 0.15
PM 161209C00091000 C 12/09/16 91.0 0.07 0.11
PM 161209C00091500 C 12/09/16 91.5 0.05 0.12
PM 161209C00092000 C 12/09/16 92.0 0.00 0.20
PM 161209C00092500 C 12/09/16 92.5 0.01 0.10
PM 161209C00093000 C 12/09/16 93.0 0.00 0.44
PM 161209C00093500 C 12/09/16 93.5 0.00 0.11
PM 161209C00094000 C 12/09/16 94.0 0.00 0.50
PM 161209C00094500 C 12/09/16 94.5 0.00 0.50
PM 161209C00095000 C 12/09/16 95.0 0.00 0.08
PM 161209C00095500 C 12/09/16 95.5 0.00 0.50
PM 161209C00096000 C 12/09/16 96.0 0.00 0.50
PM 161209C00096500 C 12/09/16 96.5 0.00 0.50
PM 161209C00097000 C 12/09/16 97.0 0.00 0.50
PM 161209C00097500 C 12/09/16 97.5 0.00 0.14
PM 161209C00098000 C 12/09/16 98.0 0.00 0.50
PM 161209C00098500 C 12/09/16 98.5 0.00 0.50
PM 161209C00099000 C 12/09/16 99.0 0.00 0.50
PM 161209C00099500 C 12/09/16 99.5 0.00 0.50
PM 161209C00100000 C 12/09/16 100.0 0.00 0.50
PM 161209C00101000 C 12/09/16 101.0 0.00 0.50
PM 161209C00102000 C 12/09/16 102.0 0.00 0.50
PM 161209C00103000 C 12/09/16 103.0 0.00 0.50
PM 161209C00104000 C 12/09/16 104.0 0.00 0.50
PM 161209C00105000 C 12/09/16 105.0 0.00 0.15
PM 161209C00106000 C 12/09/16 106.0 0.00 0.50
PM 161209C00107000 C 12/09/16 107.0 0.00 0.50
PM 161209C00110000 C 12/09/16 110.0 0.00 0.50
PM 161209P00072500 P 12/09/16 72.5 0.00 0.13
PM 161209P00075000 P 12/09/16 75.0 0.00 0.02
PM 161209P00077500 P 12/09/16 77.5 0.00 0.12
PM 161209P00080000 P 12/09/16 80.0 0.01 0.08
PM 161209P00081000 P 12/09/16 81.0 0.00 0.50
PM 161209P00081500 P 12/09/16 81.5 0.00 0.50
PM 161209P00082000 P 12/09/16 82.0 0.00 0.50
PM 161209P00082500 P 12/09/16 82.5 0.00 0.50
PM 161209P00083000 P 12/09/16 83.0 0.00 0.50
PM 161209P00083500 P 12/09/16 83.5 0.00 0.43
PM 161209P00084000 P 12/09/16 84.0 0.00 0.44
PM 161209P00084500 P 12/09/16 84.5 0.11 0.15
PM 161209P00085000 P 12/09/16 85.0 0.15 0.19
PM 161209P00085500 P 12/09/16 85.5 0.19 0.23
PM 161209P00086000 P 12/09/16 86.0 0.26 0.29
PM 161209P00086500 P 12/09/16 86.5 0.34 0.38
PM 161209P00087000 P 12/09/16 87.0 0.46 0.49
PM 161209P00087500 P 12/09/16 87.5 0.62 0.65
PM 161209P00088000 P 12/09/16 88.0 0.80 0.85
PM 161209P00088500 P 12/09/16 88.5 1.04 1.10
PM 161209P00089000 P 12/09/16 89.0 1.33 1.40
PM 161209P00089500 P 12/09/16 89.5 1.68 1.75
PM 161209P00090000 P 12/09/16 90.0 2.06 2.14
PM 161209P00090500 P 12/09/16 90.5 2.41 2.90
PM 161209P00091000 P 12/09/16 91.0 2.20 3.60
PM 161209P00091500 P 12/09/16 91.5 2.38 4.00
PM 161209P00092000 P 12/09/16 92.0 3.75 4.25
PM 161209P00092500 P 12/09/16 92.5 4.35 4.50
PM 161209P00093000 P 12/09/16 93.0 3.90 5.70
PM 161209P00093500 P 12/09/16 93.5 4.60 6.05
PM 161209P00094000 P 12/09/16 94.0 5.05 6.70
PM 161209P00094500 P 12/09/16 94.5 5.60 7.30
PM 161209P00095000 P 12/09/16 95.0 6.10 7.50
PM 161209P00095500 P 12/09/16 95.5 5.00 9.20
PM 161209P00096000 P 12/09/16 96.0 6.20 9.45
PM 161209P00096500 P 12/09/16 96.5 6.30 10.70
PM 161209P00097000 P 12/09/16 97.0 7.20 10.35
PM 161209P00097500 P 12/09/16 97.5 7.30 11.70
PM 161209P00098000 P 12/09/16 98.0 8.20 11.75
PM 161209P00098500 P 12/09/16 98.5 8.30 12.70
PM 161209P00099000 P 12/09/16 99.0 8.85 12.90
PM 161209P00099500 P 12/09/16 99.5 9.25 13.60
PM 161209P00100000 P 12/09/16 100.0 10.20 13.85
PM 161209P00101000 P 12/09/16 101.0 10.80 14.90
PM 161209P00102000 P 12/09/16 102.0 11.80 16.00
PM 161209P00103000 P 12/09/16 103.0 12.55 16.90
PM 161209P00104000 P 12/09/16 104.0 13.65 17.95
PM 161209P00105000 P 12/09/16 105.0 15.20 18.85
PM 161209P00106000 P 12/09/16 106.0 15.50 19.80
PM 161209P00107000 P 12/09/16 107.0 16.50 20.80
PM 161209P00110000 P 12/09/16 110.0 20.20 23.65
PM 161216C00050000 C 12/16/16 50.0 35.80 40.35
PM 161216C00055000 C 12/16/16 55.0 32.30 34.80
PM 161216C00060000 C 12/16/16 60.0 27.25 29.50
PM 161216C00065000 C 12/16/16 65.0 22.25 24.45
PM 161216C00070000 C 12/16/16 70.0 17.40 18.95
PM 161216C00075000 C 12/16/16 75.0 12.60 14.10
PM 161216C00076000 C 12/16/16 76.0 11.60 13.30
PM 161216C00077000 C 12/16/16 77.0 10.60 12.35
PM 161216C00078000 C 12/16/16 78.0 9.65 11.20
PM 161216C00079000 C 12/16/16 79.0 8.70 10.20
PM 161216C00080000 C 12/16/16 80.0 7.70 8.55
PM 161216C00081000 C 12/16/16 81.0 6.70 7.95
PM 161216C00082000 C 12/16/16 82.0 6.05 6.35
PM 161216C00082500 C 12/16/16 82.5 5.65 5.90
PM 161216C00083000 C 12/16/16 83.0 5.30 5.40
PM 161216C00083500 C 12/16/16 83.5 4.70 4.95
PM 161216C00084000 C 12/16/16 84.0 4.25 4.70
PM 161216C00084500 C 12/16/16 84.5 3.90 4.00
PM 161216C00085000 C 12/16/16 85.0 3.50 3.60
PM 161216C00085500 C 12/16/16 85.5 3.05 3.15
PM 161216C00086000 C 12/16/16 86.0 2.69 2.73
PM 161216C00086500 C 12/16/16 86.5 2.31 2.36
PM 161216C00087000 C 12/16/16 87.0 1.95 2.00
PM 161216C00087500 C 12/16/16 87.5 1.63 1.67
PM 161216C00088000 C 12/16/16 88.0 1.33 1.37
PM 161216C00088500 C 12/16/16 88.5 1.07 1.11
PM 161216C00089000 C 12/16/16 89.0 0.85 0.89
PM 161216C00089500 C 12/16/16 89.5 0.66 0.70
PM 161216C00090000 C 12/16/16 90.0 0.50 0.54
PM 161216C00090500 C 12/16/16 90.5 0.38 0.41
PM 161216C00091000 C 12/16/16 91.0 0.28 0.30
PM 161216C00091500 C 12/16/16 91.5 0.20 0.23
PM 161216C00092000 C 12/16/16 92.0 0.14 0.17
PM 161216C00092500 C 12/16/16 92.5 0.10 0.13
PM 161216C00093000 C 12/16/16 93.0 0.07 0.10
PM 161216C00093500 C 12/16/16 93.5 0.04 0.08
PM 161216C00094000 C 12/16/16 94.0 0.04 0.06
PM 161216C00094500 C 12/16/16 94.5 0.03 0.05
PM 161216C00095000 C 12/16/16 95.0 0.01 0.04
PM 161216C00095500 C 12/16/16 95.5 0.00 0.50
PM 161216C00096000 C 12/16/16 96.0 0.00 0.50
PM 161216C00096500 C 12/16/16 96.5 0.00 0.50
PM 161216C00097000 C 12/16/16 97.0 0.00 0.50
PM 161216C00097500 C 12/16/16 97.5 0.00 0.10
PM 161216C00098000 C 12/16/16 98.0 0.00 0.50
PM 161216C00098500 C 12/16/16 98.5 0.00 0.50
PM 161216C00099000 C 12/16/16 99.0 0.00 0.50
PM 161216C00099500 C 12/16/16 99.5 0.00 0.50
PM 161216C00100000 C 12/16/16 100.0 0.01 0.02
PM 161216C00101000 C 12/16/16 101.0 0.00 0.50
PM 161216C00102000 C 12/16/16 102.0 0.00 0.50
PM 161216C00103000 C 12/16/16 103.0 0.00 0.50
PM 161216C00104000 C 12/16/16 104.0 0.00 0.50
PM 161216C00105000 C 12/16/16 105.0 0.00 0.05
PM 161216C00106000 C 12/16/16 106.0 0.00 0.50
PM 161216C00107000 C 12/16/16 107.0 0.00 0.50
PM 161216C00108000 C 12/16/16 108.0 0.00 0.50
PM 161216C00109000 C 12/16/16 109.0 0.00 0.50
PM 161216C00110000 C 12/16/16 110.0 0.00 0.50
PM 161216C00111000 C 12/16/16 111.0 0.00 0.50
PM 161216C00115000 C 12/16/16 115.0 0.00 0.50
PM 161216C00120000 C 12/16/16 120.0 0.00 0.50
PM 161216C00125000 C 12/16/16 125.0 0.00 0.50
PM 161216C00130000 C 12/16/16 130.0 0.00 0.50
PM 161216C00135000 C 12/16/16 135.0 0.00 0.50
PM 161216C00140000 C 12/16/16 140.0 0.00 0.50
PM 161216C00145000 C 12/16/16 145.0 0.00 0.50
PM 161216C00150000 C 12/16/16 150.0 0.00 0.50
PM 161216P00050000 P 12/16/16 50.0 0.00 0.50
PM 161216P00055000 P 12/16/16 55.0 0.00 0.17
PM 161216P00060000 P 12/16/16 60.0 0.00 0.03
PM 161216P00065000 P 12/16/16 65.0 0.00 0.04
PM 161216P00070000 P 12/16/16 70.0 0.00 0.05
PM 161216P00075000 P 12/16/16 75.0 0.06 0.07
PM 161216P00076000 P 12/16/16 76.0 0.06 0.08
PM 161216P00077000 P 12/16/16 77.0 0.07 0.09
PM 161216P00078000 P 12/16/16 78.0 0.08 0.10
PM 161216P00079000 P 12/16/16 79.0 0.09 0.11
PM 161216P00080000 P 12/16/16 80.0 0.10 0.13
PM 161216P00081000 P 12/16/16 81.0 0.13 0.15
PM 161216P00082000 P 12/16/16 82.0 0.16 0.18
PM 161216P00082500 P 12/16/16 82.5 0.18 0.20
PM 161216P00083000 P 12/16/16 83.0 0.20 0.24
PM 161216P00083500 P 12/16/16 83.5 0.24 0.26
PM 161216P00084000 P 12/16/16 84.0 0.28 0.31
PM 161216P00084500 P 12/16/16 84.5 0.31 0.37
PM 161216P00085000 P 12/16/16 85.0 0.39 0.42
PM 161216P00085500 P 12/16/16 85.5 0.46 0.49
PM 161216P00086000 P 12/16/16 86.0 0.56 0.59
PM 161216P00086500 P 12/16/16 86.5 0.68 0.71
PM 161216P00087000 P 12/16/16 87.0 0.82 0.85
PM 161216P00087500 P 12/16/16 87.5 0.99 1.01
PM 161216P00088000 P 12/16/16 88.0 1.20 1.24
PM 161216P00088500 P 12/16/16 88.5 1.44 1.48
PM 161216P00089000 P 12/16/16 89.0 1.71 1.75
PM 161216P00089500 P 12/16/16 89.5 2.02 2.06
PM 161216P00090000 P 12/16/16 90.0 2.35 2.42
PM 161216P00090500 P 12/16/16 90.5 2.72 2.79
PM 161216P00091000 P 12/16/16 91.0 3.10 3.20
PM 161216P00091500 P 12/16/16 91.5 3.55 3.65
PM 161216P00092000 P 12/16/16 92.0 3.95 4.10
PM 161216P00092500 P 12/16/16 92.5 4.45 4.55
PM 161216P00093000 P 12/16/16 93.0 4.75 5.15
PM 161216P00093500 P 12/16/16 93.5 5.15 5.65
PM 161216P00094000 P 12/16/16 94.0 5.80 6.50
PM 161216P00094500 P 12/16/16 94.5 5.60 7.15
PM 161216P00095000 P 12/16/16 95.0 6.80 7.00
PM 161216P00095500 P 12/16/16 95.5 6.70 8.05
PM 161216P00096000 P 12/16/16 96.0 7.20 8.60
PM 161216P00096500 P 12/16/16 96.5 7.40 9.15
PM 161216P00097000 P 12/16/16 97.0 7.85 9.45
PM 161216P00097500 P 12/16/16 97.5 8.70 10.00
PM 161216P00098000 P 12/16/16 98.0 9.05 10.45
PM 161216P00098500 P 12/16/16 98.5 9.55 11.00
PM 161216P00099000 P 12/16/16 99.0 10.10 11.65
PM 161216P00099500 P 12/16/16 99.5 10.55 12.25
PM 161216P00100000 P 12/16/16 100.0 11.20 12.50
PM 161216P00101000 P 12/16/16 101.0 12.20 13.75
PM 161216P00102000 P 12/16/16 102.0 13.15 14.75
PM 161216P00103000 P 12/16/16 103.0 14.15 15.85
PM 161216P00104000 P 12/16/16 104.0 14.85 16.75
PM 161216P00105000 P 12/16/16 105.0 16.20 17.50
PM 161216P00106000 P 12/16/16 106.0 16.90 18.75
PM 161216P00107000 P 12/16/16 107.0 18.15 19.85
PM 161216P00108000 P 12/16/16 108.0 18.80 20.75
PM 161216P00109000 P 12/16/16 109.0 19.80 21.75
PM 161216P00110000 P 12/16/16 110.0 21.00 22.70
PM 161216P00111000 P 12/16/16 111.0 21.90 24.05
PM 161216P00115000 P 12/16/16 115.0 26.00 27.90
PM 161216P00120000 P 12/16/16 120.0 31.00 32.90
PM 161216P00125000 P 12/16/16 125.0 35.80 38.10
PM 161216P00130000 P 12/16/16 130.0 40.70 42.85
PM 161216P00135000 P 12/16/16 135.0 45.70 47.95
PM 161216P00140000 P 12/16/16 140.0 50.80 53.10
PM 161216P00145000 P 12/16/16 145.0 54.35 57.85
PM 161216P00150000 P 12/16/16 150.0 60.40 62.85
PM 161223C00060000 C 12/23/16 60.0 26.95 29.30
PM 161223C00065000 C 12/23/16 65.0 20.80 25.20
PM 161223C00070000 C 12/23/16 70.0 16.10 20.35
PM 161223C00075000 C 12/23/16 75.0 11.40 15.50
PM 161223C00080000 C 12/23/16 80.0 6.50 10.15
PM 161223C00081000 C 12/23/16 81.0 6.15 9.25
PM 161223C00081500 C 12/23/16 81.5 5.35 8.70
PM 161223C00082000 C 12/23/16 82.0 5.20 8.15
PM 161223C00082500 C 12/23/16 82.5 5.55 6.10
PM 161223C00083000 C 12/23/16 83.0 4.95 6.60
PM 161223C00083500 C 12/23/16 83.5 4.55 6.10
PM 161223C00084000 C 12/23/16 84.0 4.20 5.35
PM 161223C00084500 C 12/23/16 84.5 3.85 5.25
PM 161223C00085000 C 12/23/16 85.0 3.50 3.65
PM 161223C00085500 C 12/23/16 85.5 2.91 3.30
PM 161223C00086000 C 12/23/16 86.0 2.72 2.80
PM 161223C00086500 C 12/23/16 86.5 2.22 2.49
PM 161223C00087000 C 12/23/16 87.0 1.90 2.18
PM 161223C00087500 C 12/23/16 87.5 1.64 1.77
PM 161223C00088000 C 12/23/16 88.0 1.34 1.53
PM 161223C00088500 C 12/23/16 88.5 1.05 1.28
PM 161223C00089000 C 12/23/16 89.0 0.93 0.98
PM 161223C00089500 C 12/23/16 89.5 0.74 0.78
PM 161223C00090000 C 12/23/16 90.0 0.58 0.62
PM 161223C00090500 C 12/23/16 90.5 0.45 0.49
PM 161223C00091000 C 12/23/16 91.0 0.35 0.38
PM 161223C00091500 C 12/23/16 91.5 0.27 0.30
PM 161223C00092000 C 12/23/16 92.0 0.19 0.31
PM 161223C00092500 C 12/23/16 92.5 0.13 0.27
PM 161223C00093000 C 12/23/16 93.0 0.09 0.23
PM 161223C00093500 C 12/23/16 93.5 0.05 0.29
PM 161223C00094000 C 12/23/16 94.0 0.02 0.19
PM 161223C00094500 C 12/23/16 94.5 0.00 0.35
PM 161223C00095000 C 12/23/16 95.0 0.00 0.31
PM 161223C00095500 C 12/23/16 95.5 0.00 0.47
PM 161223C00096000 C 12/23/16 96.0 0.00 0.50
PM 161223C00096500 C 12/23/16 96.5 0.00 0.50
PM 161223C00097000 C 12/23/16 97.0 0.00 0.50
PM 161223C00097500 C 12/23/16 97.5 0.00 0.14
PM 161223C00098000 C 12/23/16 98.0 0.00 0.50
PM 161223C00098500 C 12/23/16 98.5 0.00 0.50
PM 161223C00099000 C 12/23/16 99.0 0.00 0.50
PM 161223C00099500 C 12/23/16 99.5 0.00 0.50
PM 161223C00100000 C 12/23/16 100.0 0.00 0.50
PM 161223C00101000 C 12/23/16 101.0 0.00 0.50
PM 161223C00102000 C 12/23/16 102.0 0.00 0.50
PM 161223C00103000 C 12/23/16 103.0 0.00 0.50
PM 161223C00104000 C 12/23/16 104.0 0.00 0.50
PM 161223C00105000 C 12/23/16 105.0 0.00 0.15
PM 161223C00106000 C 12/23/16 106.0 0.00 0.50
PM 161223C00107000 C 12/23/16 107.0 0.00 0.50
PM 161223C00110000 C 12/23/16 110.0 0.00 0.50
PM 161223P00060000 P 12/23/16 60.0 0.00 0.34
PM 161223P00065000 P 12/23/16 65.0 0.00 0.18
PM 161223P00070000 P 12/23/16 70.0 0.00 0.50
PM 161223P00075000 P 12/23/16 75.0 0.00 0.50
PM 161223P00080000 P 12/23/16 80.0 0.12 0.30
PM 161223P00081000 P 12/23/16 81.0 0.18 0.28
PM 161223P00081500 P 12/23/16 81.5 0.24 0.31
PM 161223P00082000 P 12/23/16 82.0 0.30 0.36
PM 161223P00082500 P 12/23/16 82.5 0.36 0.40
PM 161223P00083000 P 12/23/16 83.0 0.42 0.45
PM 161223P00083500 P 12/23/16 83.5 0.48 0.53
PM 161223P00084000 P 12/23/16 84.0 0.54 0.62
PM 161223P00084500 P 12/23/16 84.5 0.62 0.71
PM 161223P00085000 P 12/23/16 85.0 0.76 0.81
PM 161223P00085500 P 12/23/16 85.5 0.84 1.01
PM 161223P00086000 P 12/23/16 86.0 0.84 1.18
PM 161223P00086500 P 12/23/16 86.5 1.24 1.29
PM 161223P00087000 P 12/23/16 87.0 1.44 1.50
PM 161223P00087500 P 12/23/16 87.5 1.54 1.82
PM 161223P00088000 P 12/23/16 88.0 1.95 2.01
PM 161223P00088500 P 12/23/16 88.5 2.19 2.44
PM 161223P00089000 P 12/23/16 89.0 2.45 2.95
PM 161223P00089500 P 12/23/16 89.5 2.47 3.10
PM 161223P00090000 P 12/23/16 90.0 3.25 3.45
PM 161223P00090500 P 12/23/16 90.5 3.60 3.80
PM 161223P00091000 P 12/23/16 91.0 4.05 4.45
PM 161223P00091500 P 12/23/16 91.5 4.25 5.25
PM 161223P00092000 P 12/23/16 92.0 3.40 5.75
PM 161223P00092500 P 12/23/16 92.5 4.20 6.35
PM 161223P00093000 P 12/23/16 93.0 4.40 6.65
PM 161223P00093500 P 12/23/16 93.5 4.65 7.20
PM 161223P00094000 P 12/23/16 94.0 5.75 7.75
PM 161223P00094500 P 12/23/16 94.5 6.40 8.30
PM 161223P00095000 P 12/23/16 95.0 6.90 8.75
PM 161223P00095500 P 12/23/16 95.5 7.10 9.40
PM 161223P00096000 P 12/23/16 96.0 7.70 9.75
PM 161223P00096500 P 12/23/16 96.5 8.30 10.15
PM 161223P00097000 P 12/23/16 97.0 7.80 11.60
PM 161223P00097500 P 12/23/16 97.5 9.15 11.35
PM 161223P00098000 P 12/23/16 98.0 9.80 11.90
PM 161223P00098500 P 12/23/16 98.5 10.00 12.65
PM 161223P00099000 P 12/23/16 99.0 11.00 13.00
PM 161223P00099500 P 12/23/16 99.5 10.30 14.80
PM 161223P00100000 P 12/23/16 100.0 10.85 15.20
PM 161223P00101000 P 12/23/16 101.0 11.80 16.30
PM 161223P00102000 P 12/23/16 102.0 12.90 17.20
PM 161223P00103000 P 12/23/16 103.0 13.90 18.20
PM 161223P00104000 P 12/23/16 104.0 14.90 19.40
PM 161223P00105000 P 12/23/16 105.0 15.75 20.10
PM 161223P00106000 P 12/23/16 106.0 16.80 21.30
PM 161223P00107000 P 12/23/16 107.0 17.75 22.10
PM 161223P00110000 P 12/23/16 110.0 21.55 23.85
PM 161230C00065000 C 12/30/16 65.0 22.30 24.15
PM 161230C00070000 C 12/30/16 70.0 15.95 20.30
PM 161230C00075000 C 12/30/16 75.0 11.25 15.50
PM 161230C00080000 C 12/30/16 80.0 6.55 10.25
PM 161230C00081000 C 12/30/16 81.0 5.95 9.25
PM 161230C00081500 C 12/30/16 81.5 6.00 8.70
PM 161230C00082000 C 12/30/16 82.0 4.90 8.25
PM 161230C00082500 C 12/30/16 82.5 5.55 6.10
PM 161230C00083000 C 12/30/16 83.0 4.80 6.70
PM 161230C00083500 C 12/30/16 83.5 4.15 6.80
PM 161230C00084000 C 12/30/16 84.0 3.15 6.35
PM 161230C00084500 C 12/30/16 84.5 2.78 6.00
PM 161230C00085000 C 12/30/16 85.0 3.55 3.70
PM 161230C00085500 C 12/30/16 85.5 1.60 5.10
PM 161230C00086000 C 12/30/16 86.0 2.71 2.90
PM 161230C00086500 C 12/30/16 86.5 2.44 2.50
PM 161230C00087000 C 12/30/16 87.0 2.08 2.16
PM 161230C00087500 C 12/30/16 87.5 1.77 1.87
PM 161230C00088000 C 12/30/16 88.0 1.51 1.54
PM 161230C00088500 C 12/30/16 88.5 1.23 1.29
PM 161230C00089000 C 12/30/16 89.0 1.03 1.07
PM 161230C00089500 C 12/30/16 89.5 0.80 0.89
PM 161230C00090000 C 12/30/16 90.0 0.67 0.71
PM 161230C00090500 C 12/30/16 90.5 0.54 0.57
PM 161230C00091000 C 12/30/16 91.0 0.42 0.45
PM 161230C00091500 C 12/30/16 91.5 0.34 0.36
PM 161230C00092000 C 12/30/16 92.0 0.26 0.30
PM 161230C00092500 C 12/30/16 92.5 0.19 0.30
PM 161230C00093000 C 12/30/16 93.0 0.13 0.46
PM 161230C00093500 C 12/30/16 93.5 0.09 0.37
PM 161230C00094000 C 12/30/16 94.0 0.04 0.35
PM 161230C00094500 C 12/30/16 94.5 0.00 0.50
PM 161230C00095000 C 12/30/16 95.0 0.00 0.21
PM 161230C00095500 C 12/30/16 95.5 0.00 0.50
PM 161230C00096000 C 12/30/16 96.0 0.00 0.50
PM 161230C00096500 C 12/30/16 96.5 0.00 0.50
PM 161230C00097000 C 12/30/16 97.0 0.00 0.50
PM 161230C00097500 C 12/30/16 97.5 0.00 0.14
PM 161230C00098000 C 12/30/16 98.0 0.00 0.50
PM 161230C00098500 C 12/30/16 98.5 0.00 0.50
PM 161230C00099000 C 12/30/16 99.0 0.00 0.50
PM 161230C00099500 C 12/30/16 99.5 0.00 0.50
PM 161230C00100000 C 12/30/16 100.0 0.00 0.50
PM 161230C00101000 C 12/30/16 101.0 0.00 0.50
PM 161230C00102000 C 12/30/16 102.0 0.00 0.50
PM 161230C00103000 C 12/30/16 103.0 0.00 0.50
PM 161230P00065000 P 12/30/16 65.0 0.00 0.15
PM 161230P00070000 P 12/30/16 70.0 0.00 0.50
PM 161230P00075000 P 12/30/16 75.0 0.00 0.50
PM 161230P00080000 P 12/30/16 80.0 0.18 0.44
PM 161230P00081000 P 12/30/16 81.0 0.29 0.45
PM 161230P00081500 P 12/30/16 81.5 0.39 0.42
PM 161230P00082000 P 12/30/16 82.0 0.43 0.47
PM 161230P00082500 P 12/30/16 82.5 0.49 0.52
PM 161230P00083000 P 12/30/16 83.0 0.55 0.59
PM 161230P00083500 P 12/30/16 83.5 0.63 0.67
PM 161230P00084000 P 12/30/16 84.0 0.72 0.76
PM 161230P00084500 P 12/30/16 84.5 0.83 0.86
PM 161230P00085000 P 12/30/16 85.0 0.95 0.99
PM 161230P00085500 P 12/30/16 85.5 1.09 1.13
PM 161230P00086000 P 12/30/16 86.0 1.25 1.29
PM 161230P00086500 P 12/30/16 86.5 1.43 1.48
PM 161230P00087000 P 12/30/16 87.0 1.65 1.69
PM 161230P00087500 P 12/30/16 87.5 1.87 1.99
PM 161230P00088000 P 12/30/16 88.0 2.12 2.23
PM 161230P00088500 P 12/30/16 88.5 2.42 2.50
PM 161230P00089000 P 12/30/16 89.0 2.64 2.98
PM 161230P00089500 P 12/30/16 89.5 2.84 3.60
PM 161230P00090000 P 12/30/16 90.0 3.40 3.55
PM 161230P00090500 P 12/30/16 90.5 3.75 4.35
PM 161230P00091000 P 12/30/16 91.0 4.20 4.35
PM 161230P00091500 P 12/30/16 91.5 3.25 6.45
PM 161230P00092000 P 12/30/16 92.0 3.45 6.15
PM 161230P00092500 P 12/30/16 92.5 3.55 6.20
PM 161230P00093000 P 12/30/16 93.0 4.55 6.70
PM 161230P00093500 P 12/30/16 93.5 4.70 7.35
PM 161230P00094000 P 12/30/16 94.0 5.00 7.65
PM 161230P00094500 P 12/30/16 94.5 6.55 8.40
PM 161230P00095000 P 12/30/16 95.0 5.50 9.30
PM 161230P00095500 P 12/30/16 95.5 6.20 10.30
PM 161230P00096000 P 12/30/16 96.0 6.75 11.00
PM 161230P00096500 P 12/30/16 96.5 7.20 11.30
PM 161230P00097000 P 12/30/16 97.0 7.80 12.10
PM 161230P00097500 P 12/30/16 97.5 8.10 11.55
PM 161230P00098000 P 12/30/16 98.0 8.75 12.55
PM 161230P00098500 P 12/30/16 98.5 9.25 13.65
PM 161230P00099000 P 12/30/16 99.0 9.80 14.30
PM 161230P00099500 P 12/30/16 99.5 10.30 14.70
PM 161230P00100000 P 12/30/16 100.0 10.85 15.15
PM 161230P00101000 P 12/30/16 101.0 11.80 16.20
PM 161230P00102000 P 12/30/16 102.0 12.75 17.20
PM 161230P00103000 P 12/30/16 103.0 14.75 16.75
PM 170106C00081000 C 01/06/17 81.0 6.40 8.60
PM 170106C00081500 C 01/06/17 81.5 5.45 8.75
PM 170106C00082000 C 01/06/17 82.0 5.00 7.75
PM 170106C00082500 C 01/06/17 82.5 5.55 6.00
PM 170106C00083000 C 01/06/17 83.0 4.30 7.45
PM 170106C00083500 C 01/06/17 83.5 4.60 5.95
PM 170106C00084000 C 01/06/17 84.0 4.35 5.00
PM 170106C00084500 C 01/06/17 84.5 3.95 4.50
PM 170106C00085000 C 01/06/17 85.0 3.50 4.10
PM 170106C00085500 C 01/06/17 85.5 2.99 5.40
PM 170106C00086000 C 01/06/17 86.0 2.78 2.98
PM 170106C00086500 C 01/06/17 86.5 2.52 2.60
PM 170106C00087000 C 01/06/17 87.0 2.19 2.26
PM 170106C00087500 C 01/06/17 87.5 1.87 1.94
PM 170106C00088000 C 01/06/17 88.0 1.61 1.65
PM 170106C00088500 C 01/06/17 88.5 1.36 1.41
PM 170106C00089000 C 01/06/17 89.0 1.14 1.17
PM 170106C00089500 C 01/06/17 89.5 0.94 0.98
PM 170106C00090000 C 01/06/17 90.0 0.76 0.81
PM 170106C00090500 C 01/06/17 90.5 0.63 0.66
PM 170106C00091000 C 01/06/17 91.0 0.51 0.54
PM 170106C00091500 C 01/06/17 91.5 0.41 0.44
PM 170106C00092000 C 01/06/17 92.0 0.33 0.36
PM 170106C00092500 C 01/06/17 92.5 0.25 0.33
PM 170106C00093000 C 01/06/17 93.0 0.20 0.28
PM 170106C00093500 C 01/06/17 93.5 0.16 0.24
PM 170106C00094000 C 01/06/17 94.0 0.12 0.25
PM 170106C00094500 C 01/06/17 94.5 0.02 0.32
PM 170106C00095000 C 01/06/17 95.0 0.00 0.33
PM 170106C00095500 C 01/06/17 95.5 0.01 0.34
PM 170106C00096000 C 01/06/17 96.0 0.00 0.44
PM 170106C00096500 C 01/06/17 96.5 0.00 0.49
PM 170106C00097000 C 01/06/17 97.0 0.00 0.50
PM 170106P00081000 P 01/06/17 81.0 0.43 0.47
PM 170106P00081500 P 01/06/17 81.5 0.46 0.52
PM 170106P00082000 P 01/06/17 82.0 0.54 0.57
PM 170106P00082500 P 01/06/17 82.5 0.60 0.65
PM 170106P00083000 P 01/06/17 83.0 0.65 0.73
PM 170106P00083500 P 01/06/17 83.5 0.73 0.81
PM 170106P00084000 P 01/06/17 84.0 0.87 0.90
PM 170106P00084500 P 01/06/17 84.5 0.97 1.03
PM 170106P00085000 P 01/06/17 85.0 1.10 1.14
PM 170106P00085500 P 01/06/17 85.5 1.25 1.29
PM 170106P00086000 P 01/06/17 86.0 1.41 1.48
PM 170106P00086500 P 01/06/17 86.5 1.60 1.65
PM 170106P00087000 P 01/06/17 87.0 1.81 1.86
PM 170106P00087500 P 01/06/17 87.5 2.04 2.09
PM 170106P00088000 P 01/06/17 88.0 2.30 2.35
PM 170106P00088500 P 01/06/17 88.5 2.56 2.69
PM 170106P00089000 P 01/06/17 89.0 2.84 2.99
PM 170106P00089500 P 01/06/17 89.5 2.28 3.55
PM 170106P00090000 P 01/06/17 90.0 3.50 3.80
PM 170106P00090500 P 01/06/17 90.5 3.90 4.05
PM 170106P00091000 P 01/06/17 91.0 4.10 5.00
PM 170106P00091500 P 01/06/17 91.5 3.05 5.50
PM 170106P00092000 P 01/06/17 92.0 3.50 6.60
PM 170106P00092500 P 01/06/17 92.5 3.75 6.65
PM 170106P00093000 P 01/06/17 93.0 4.50 6.95
PM 170106P00093500 P 01/06/17 93.5 4.90 7.20
PM 170106P00094000 P 01/06/17 94.0 5.70 8.45
PM 170106P00094500 P 01/06/17 94.5 5.60 9.35
PM 170106P00095000 P 01/06/17 95.0 5.70 9.85
PM 170106P00095500 P 01/06/17 95.5 6.10 9.95
PM 170106P00096000 P 01/06/17 96.0 6.60 10.05
PM 170106P00096500 P 01/06/17 96.5 7.10 11.40
PM 170106P00097000 P 01/06/17 97.0 8.70 10.70
PM 170113C00081000 C 01/13/17 81.0 6.65 8.45
PM 170113C00081500 C 01/13/17 81.5 5.20 8.75
PM 170113C00082000 C 01/13/17 82.0 5.15 8.35
PM 170113C00082500 C 01/13/17 82.5 5.60 6.10
PM 170113C00083000 C 01/13/17 83.0 4.20 7.20
PM 170113C00083500 C 01/13/17 83.5 3.75 6.95
PM 170113C00084000 C 01/13/17 84.0 3.30 6.60
PM 170113C00084500 C 01/13/17 84.5 3.35 6.30
PM 170113C00085000 C 01/13/17 85.0 3.45 3.95
PM 170113C00085500 C 01/13/17 85.5 3.25 5.15
PM 170113C00086000 C 01/13/17 86.0 2.96 4.05
PM 170113C00086500 C 01/13/17 86.5 2.61 3.15
PM 170113C00087000 C 01/13/17 87.0 2.27 2.43
PM 170113C00087500 C 01/13/17 87.5 1.97 2.12
PM 170113C00088000 C 01/13/17 88.0 1.70 1.83
PM 170113C00088500 C 01/13/17 88.5 1.50 1.55
PM 170113C00089000 C 01/13/17 89.0 1.25 1.36
PM 170113C00089500 C 01/13/17 89.5 1.06 1.15
PM 170113C00090000 C 01/13/17 90.0 0.91 0.95
PM 170113C00090500 C 01/13/17 90.5 0.76 0.80
PM 170113C00091000 C 01/13/17 91.0 0.61 0.68
PM 170113C00091500 C 01/13/17 91.5 0.50 0.57
PM 170113C00092000 C 01/13/17 92.0 0.43 0.46
PM 170113C00092500 C 01/13/17 92.5 0.33 0.45
PM 170113C00093000 C 01/13/17 93.0 0.25 0.42
PM 170113C00093500 C 01/13/17 93.5 0.17 0.43
PM 170113C00094000 C 01/13/17 94.0 0.16 0.31
PM 170113C00094500 C 01/13/17 94.5 0.09 0.49
PM 170113C00095000 C 01/13/17 95.0 0.05 0.23
PM 170113C00095500 C 01/13/17 95.5 0.00 0.50
PM 170113P00081000 P 01/13/17 81.0 0.53 0.59
PM 170113P00081500 P 01/13/17 81.5 0.61 0.64
PM 170113P00082000 P 01/13/17 82.0 0.68 0.71
PM 170113P00082500 P 01/13/17 82.5 0.75 0.78
PM 170113P00083000 P 01/13/17 83.0 0.80 0.89
PM 170113P00083500 P 01/13/17 83.5 0.93 0.96
PM 170113P00084000 P 01/13/17 84.0 1.03 1.07
PM 170113P00084500 P 01/13/17 84.5 1.12 1.22
PM 170113P00085000 P 01/13/17 85.0 1.26 1.37
PM 170113P00085500 P 01/13/17 85.5 1.39 1.52
PM 170113P00086000 P 01/13/17 86.0 1.55 1.69
PM 170113P00086500 P 01/13/17 86.5 1.75 1.87
PM 170113P00087000 P 01/13/17 87.0 1.97 2.11
PM 170113P00087500 P 01/13/17 87.5 2.23 2.30
PM 170113P00088000 P 01/13/17 88.0 2.43 2.60
PM 170113P00088500 P 01/13/17 88.5 2.73 2.89
PM 170113P00089000 P 01/13/17 89.0 3.00 3.25
PM 170113P00089500 P 01/13/17 89.5 3.30 3.70
PM 170113P00090000 P 01/13/17 90.0 3.50 4.40
PM 170113P00090500 P 01/13/17 90.5 3.90 4.60
PM 170113P00091000 P 01/13/17 91.0 3.75 5.15
PM 170113P00091500 P 01/13/17 91.5 3.50 5.60
PM 170113P00092000 P 01/13/17 92.0 4.00 5.85
PM 170113P00092500 P 01/13/17 92.5 4.35 7.70
PM 170113P00093000 P 01/13/17 93.0 4.75 6.95
PM 170113P00093500 P 01/13/17 93.5 5.20 8.35
PM 170113P00094000 P 01/13/17 94.0 5.55 7.90
PM 170113P00094500 P 01/13/17 94.5 5.85 8.55
PM 170113P00095000 P 01/13/17 95.0 6.40 8.95
PM 170113P00095500 P 01/13/17 95.5 7.40 9.15
PM 170120C00040000 C 01/20/17 40.0 46.95 49.20
PM 170120C00042500 C 01/20/17 42.5 44.85 46.70
PM 170120C00045000 C 01/20/17 45.0 42.05 44.80
PM 170120C00047500 C 01/20/17 47.5 39.80 41.75
PM 170120C00050000 C 01/20/17 50.0 37.35 39.80
PM 170120C00055000 C 01/20/17 55.0 32.10 34.50
PM 170120C00060000 C 01/20/17 60.0 27.05 29.30
PM 170120C00065000 C 01/20/17 65.0 22.10 24.25
PM 170120C00067500 C 01/20/17 67.5 19.70 21.55
PM 170120C00070000 C 01/20/17 70.0 17.45 19.00
PM 170120C00072500 C 01/20/17 72.5 15.10 16.50
PM 170120C00075000 C 01/20/17 75.0 12.60 14.15
PM 170120C00077500 C 01/20/17 77.5 10.00 11.70
PM 170120C00080000 C 01/20/17 80.0 8.20 8.35
PM 170120C00082500 C 01/20/17 82.5 5.90 6.05
PM 170120C00085000 C 01/20/17 85.0 3.85 3.95
PM 170120C00087500 C 01/20/17 87.5 2.16 2.20
PM 170120C00090000 C 01/20/17 90.0 1.03 1.07
PM 170120C00092500 C 01/20/17 92.5 0.43 0.46
PM 170120C00095000 C 01/20/17 95.0 0.16 0.19
PM 170120C00097500 C 01/20/17 97.5 0.06 0.10
PM 170120C00100000 C 01/20/17 100.0 0.00 0.26
PM 170120C00105000 C 01/20/17 105.0 0.01 0.50
PM 170120C00110000 C 01/20/17 110.0 0.00 0.50
PM 170120C00115000 C 01/20/17 115.0 0.00 0.50
PM 170120C00120000 C 01/20/17 120.0 0.00 0.50
PM 170120C00125000 C 01/20/17 125.0 0.00 0.19
PM 170120C00130000 C 01/20/17 130.0 0.00 0.50
PM 170120P00040000 P 01/20/17 40.0 0.01 0.04
PM 170120P00042500 P 01/20/17 42.5 0.00 0.50
PM 170120P00045000 P 01/20/17 45.0 0.00 0.50
PM 170120P00047500 P 01/20/17 47.5 0.01 0.50
PM 170120P00050000 P 01/20/17 50.0 0.01 0.50
PM 170120P00055000 P 01/20/17 55.0 0.02 0.07
PM 170120P00060000 P 01/20/17 60.0 0.06 0.11
PM 170120P00065000 P 01/20/17 65.0 0.12 0.16
PM 170120P00067500 P 01/20/17 67.5 0.15 0.19
PM 170120P00070000 P 01/20/17 70.0 0.19 0.23
PM 170120P00072500 P 01/20/17 72.5 0.22 0.27
PM 170120P00075000 P 01/20/17 75.0 0.29 0.33
PM 170120P00077500 P 01/20/17 77.5 0.38 0.44
PM 170120P00080000 P 01/20/17 80.0 0.57 0.60
PM 170120P00082500 P 01/20/17 82.5 0.88 0.92
PM 170120P00085000 P 01/20/17 85.0 1.44 1.48
PM 170120P00087500 P 01/20/17 87.5 2.39 2.44
PM 170120P00090000 P 01/20/17 90.0 3.80 3.95
PM 170120P00092500 P 01/20/17 92.5 5.75 5.85
PM 170120P00095000 P 01/20/17 95.0 7.95 8.15
PM 170120P00097500 P 01/20/17 97.5 10.40 10.55
PM 170120P00100000 P 01/20/17 100.0 12.25 13.50
PM 170120P00105000 P 01/20/17 105.0 17.20 18.60
PM 170120P00110000 P 01/20/17 110.0 22.20 23.70
PM 170120P00115000 P 01/20/17 115.0 27.20 28.70
PM 170120P00120000 P 01/20/17 120.0 32.25 33.80
PM 170120P00125000 P 01/20/17 125.0 36.30 38.75
PM 170120P00130000 P 01/20/17 130.0 41.30 43.75
PM 170317C00050000 C 03/17/17 50.0 35.65 39.55
PM 170317C00055000 C 03/17/17 55.0 30.65 34.15
PM 170317C00060000 C 03/17/17 60.0 25.65 29.15
PM 170317C00065000 C 03/17/17 65.0 20.70 24.30
PM 170317C00070000 C 03/17/17 70.0 17.60 19.05
PM 170317C00075000 C 03/17/17 75.0 12.70 14.20
PM 170317C00080000 C 03/17/17 80.0 8.50 8.85
PM 170317C00082500 C 03/17/17 82.5 6.65 6.75
PM 170317C00085000 C 03/17/17 85.0 4.85 5.00
PM 170317C00087500 C 03/17/17 87.5 3.35 3.45
PM 170317C00090000 C 03/17/17 90.0 2.23 2.28
PM 170317C00092500 C 03/17/17 92.5 1.37 1.42
PM 170317C00095000 C 03/17/17 95.0 0.79 0.83
PM 170317C00097500 C 03/17/17 97.5 0.43 0.46
PM 170317C00100000 C 03/17/17 100.0 0.22 0.25
PM 170317C00105000 C 03/17/17 105.0 0.05 0.08
PM 170317C00110000 C 03/17/17 110.0 0.01 0.21
PM 170317C00115000 C 03/17/17 115.0 0.00 0.35
PM 170317C00120000 C 03/17/17 120.0 0.00 0.50
PM 170317C00125000 C 03/17/17 125.0 0.00 0.50
PM 170317C00130000 C 03/17/17 130.0 0.00 0.50
PM 170317C00135000 C 03/17/17 135.0 0.00 0.50
PM 170317C00140000 C 03/17/17 140.0 0.00 0.50
PM 170317C00145000 C 03/17/17 145.0 0.00 0.50
PM 170317C00150000 C 03/17/17 150.0 0.00 0.50
PM 170317C00155000 C 03/17/17 155.0 0.00 0.50
PM 170317P00050000 P 03/17/17 50.0 0.06 0.33
PM 170317P00055000 P 03/17/17 55.0 0.10 0.13
PM 170317P00060000 P 03/17/17 60.0 0.15 0.17
PM 170317P00065000 P 03/17/17 65.0 0.23 0.26
PM 170317P00070000 P 03/17/17 70.0 0.40 0.43
PM 170317P00075000 P 03/17/17 75.0 0.71 0.74
PM 170317P00080000 P 03/17/17 80.0 1.35 1.39
PM 170317P00082500 P 03/17/17 82.5 1.87 1.93
PM 170317P00085000 P 03/17/17 85.0 2.62 2.68
PM 170317P00087500 P 03/17/17 87.5 3.60 3.70
PM 170317P00090000 P 03/17/17 90.0 4.95 5.05
PM 170317P00092500 P 03/17/17 92.5 6.60 6.70
PM 170317P00095000 P 03/17/17 95.0 8.05 9.05
PM 170317P00097500 P 03/17/17 97.5 10.15 11.30
PM 170317P00100000 P 03/17/17 100.0 12.70 13.65
PM 170317P00105000 P 03/17/17 105.0 15.40 18.55
PM 170317P00110000 P 03/17/17 110.0 22.20 23.90
PM 170317P00115000 P 03/17/17 115.0 25.45 29.05
PM 170317P00120000 P 03/17/17 120.0 30.45 33.70
PM 170317P00125000 P 03/17/17 125.0 35.45 38.80
PM 170317P00130000 P 03/17/17 130.0 40.45 43.70
PM 170317P00135000 P 03/17/17 135.0 45.45 49.00
PM 170317P00140000 P 03/17/17 140.0 50.45 53.85
PM 170317P00145000 P 03/17/17 145.0 55.45 58.70
PM 170317P00150000 P 03/17/17 150.0 60.45 63.95
PM 170317P00155000 P 03/17/17 155.0 65.45 68.70
PM 170616C00050000 C 06/16/17 50.0 36.05 39.20
PM 170616C00055000 C 06/16/17 55.0 30.90 34.15
PM 170616C00060000 C 06/16/17 60.0 25.70 29.15
PM 170616C00065000 C 06/16/17 65.0 20.80 24.25
PM 170616C00070000 C 06/16/17 70.0 15.95 19.30
PM 170616C00075000 C 06/16/17 75.0 12.75 14.35
PM 170616C00080000 C 06/16/17 80.0 9.00 9.50
PM 170616C00082500 C 06/16/17 82.5 7.15 7.60
PM 170616C00085000 C 06/16/17 85.0 5.50 5.90
PM 170616C00087500 C 06/16/17 87.5 4.10 4.50
PM 170616C00090000 C 06/16/17 90.0 2.98 3.40
PM 170616C00092500 C 06/16/17 92.5 2.01 2.42
PM 170616C00095000 C 06/16/17 95.0 1.36 1.58
PM 170616C00097500 C 06/16/17 97.5 0.88 1.12
PM 170616C00100000 C 06/16/17 100.0 0.55 0.73
PM 170616C00105000 C 06/16/17 105.0 0.17 0.27
PM 170616C00110000 C 06/16/17 110.0 0.05 0.18
PM 170616C00115000 C 06/16/17 115.0 0.00 0.50
PM 170616C00120000 C 06/16/17 120.0 0.00 0.50
PM 170616C00125000 C 06/16/17 125.0 0.00 0.50
PM 170616C00130000 C 06/16/17 130.0 0.00 0.50
PM 170616C00135000 C 06/16/17 135.0 0.00 0.50
PM 170616C00140000 C 06/16/17 140.0 0.00 0.50
PM 170616C00145000 C 06/16/17 145.0 0.00 0.50
PM 170616P00050000 P 06/16/17 50.0 0.27 0.34
PM 170616P00055000 P 06/16/17 55.0 0.35 0.46
PM 170616P00060000 P 06/16/17 60.0 0.49 0.60
PM 170616P00065000 P 06/16/17 65.0 0.64 0.83
PM 170616P00070000 P 06/16/17 70.0 0.97 1.20
PM 170616P00075000 P 06/16/17 75.0 1.52 1.69
PM 170616P00080000 P 06/16/17 80.0 2.51 2.78
PM 170616P00082500 P 06/16/17 82.5 3.15 3.45
PM 170616P00085000 P 06/16/17 85.0 4.05 4.50
PM 170616P00087500 P 06/16/17 87.5 5.15 5.50
PM 170616P00090000 P 06/16/17 90.0 6.40 7.00
PM 170616P00092500 P 06/16/17 92.5 8.05 8.65
PM 170616P00095000 P 06/16/17 95.0 9.55 10.65
PM 170616P00097500 P 06/16/17 97.5 11.35 12.70
PM 170616P00100000 P 06/16/17 100.0 13.65 14.85
PM 170616P00105000 P 06/16/17 105.0 18.25 19.50
PM 170616P00110000 P 06/16/17 110.0 21.25 24.60
PM 170616P00115000 P 06/16/17 115.0 26.20 29.80
PM 170616P00120000 P 06/16/17 120.0 31.20 34.80
PM 170616P00125000 P 06/16/17 125.0 36.15 39.75
PM 170616P00130000 P 06/16/17 130.0 41.15 44.70
PM 170616P00135000 P 06/16/17 135.0 46.15 49.60
PM 170616P00140000 P 06/16/17 140.0 51.10 54.70
PM 170616P00145000 P 06/16/17 145.0 56.10 59.70
PM 180119C00042500 C 01/19/18 42.5 43.50 48.00
PM 180119C00045000 C 01/19/18 45.0 41.00 45.50
PM 180119C00047500 C 01/19/18 47.5 38.50 43.00
PM 180119C00050000 C 01/19/18 50.0 36.00 40.50
PM 180119C00055000 C 01/19/18 55.0 31.00 35.50
PM 180119C00060000 C 01/19/18 60.0 26.00 30.50
PM 180119C00065000 C 01/19/18 65.0 21.00 25.50
PM 180119C00070000 C 01/19/18 70.0 17.60 19.80
PM 180119C00075000 C 01/19/18 75.0 13.45 14.35
PM 180119C00077500 C 01/19/18 77.5 11.60 13.40
PM 180119C00080000 C 01/19/18 80.0 9.85 11.00
PM 180119C00082500 C 01/19/18 82.5 8.20 10.40
PM 180119C00085000 C 01/19/18 85.0 6.70 7.40
PM 180119C00087500 C 01/19/18 87.5 5.65 6.30
PM 180119C00090000 C 01/19/18 90.0 4.40 5.00
PM 180119C00092500 C 01/19/18 92.5 3.45 3.95
PM 180119C00095000 C 01/19/18 95.0 2.74 3.30
PM 180119C00097500 C 01/19/18 97.5 2.08 2.44
PM 180119C00100000 C 01/19/18 100.0 1.60 2.00
PM 180119C00105000 C 01/19/18 105.0 0.84 1.29
PM 180119C00110000 C 01/19/18 110.0 0.43 0.98
PM 180119C00115000 C 01/19/18 115.0 0.24 1.00
PM 180119C00120000 C 01/19/18 120.0 0.06 0.42
PM 180119C00125000 C 01/19/18 125.0 0.09 0.75
PM 180119C00130000 C 01/19/18 130.0 0.00 1.00
PM 180119P00042500 P 01/19/18 42.5 0.34 0.70
PM 180119P00045000 P 01/19/18 45.0 0.55 0.91
PM 180119P00047500 P 01/19/18 47.5 0.60 0.80
PM 180119P00050000 P 01/19/18 50.0 0.80 1.00
PM 180119P00055000 P 01/19/18 55.0 0.81 1.55
PM 180119P00060000 P 01/19/18 60.0 1.38 1.96
PM 180119P00065000 P 01/19/18 65.0 2.16 2.27
PM 180119P00070000 P 01/19/18 70.0 2.91 3.10
PM 180119P00075000 P 01/19/18 75.0 4.00 4.30
PM 180119P00077500 P 01/19/18 77.5 4.70 5.15
PM 180119P00080000 P 01/19/18 80.0 5.55 6.05
PM 180119P00082500 P 01/19/18 82.5 6.50 7.10
PM 180119P00085000 P 01/19/18 85.0 7.65 8.15
PM 180119P00087500 P 01/19/18 87.5 8.65 9.40
PM 180119P00090000 P 01/19/18 90.0 9.85 11.20
PM 180119P00092500 P 01/19/18 92.5 11.35 13.35
PM 180119P00095000 P 01/19/18 95.0 13.05 15.05
PM 180119P00097500 P 01/19/18 97.5 14.60 16.90
PM 180119P00100000 P 01/19/18 100.0 16.80 18.85
PM 180119P00105000 P 01/19/18 105.0 20.75 23.05
PM 180119P00110000 P 01/19/18 110.0 24.60 28.50
PM 180119P00115000 P 01/19/18 115.0 29.30 33.50
PM 180119P00120000 P 01/19/18 120.0 33.50 38.00
PM 180119P00125000 P 01/19/18 125.0 38.50 43.00
PM 180119P00130000 P 01/19/18 130.0 43.10 47.50
PM 190118C00045000 C 01/18/19 45.0 40.95 45.50
PM 190118C00047500 C 01/18/19 47.5 38.05 43.00
PM 190118C00050000 C 01/18/19 50.0 36.00 40.50
PM 190118C00055000 C 01/18/19 55.0 30.90 35.50
PM 190118C00060000 C 01/18/19 60.0 25.85 30.50
PM 190118C00065000 C 01/18/19 65.0 22.10 24.75
PM 190118C00070000 C 01/18/19 70.0 17.55 20.50
PM 190118C00075000 C 01/18/19 75.0 13.45 16.15
PM 190118C00080000 C 01/18/19 80.0 10.55 12.15
PM 190118C00082500 C 01/18/19 82.5 9.25 10.45
PM 190118C00085000 C 01/18/19 85.0 8.05 9.15
PM 190118C00087500 C 01/18/19 87.5 6.90 7.90
PM 190118C00090000 C 01/18/19 90.0 5.85 6.80
PM 190118C00092500 C 01/18/19 92.5 4.85 5.35
PM 190118C00095000 C 01/18/19 95.0 4.00 4.50
PM 190118C00097500 C 01/18/19 97.5 3.35 4.15
PM 190118C00100000 C 01/18/19 100.0 2.83 3.55
PM 190118C00105000 C 01/18/19 105.0 1.85 2.46
PM 190118C00110000 C 01/18/19 110.0 1.18 1.69
PM 190118C00115000 C 01/18/19 115.0 0.66 1.43
PM 190118C00120000 C 01/18/19 120.0 0.38 1.16
PM 190118C00125000 C 01/18/19 125.0 0.20 1.00
PM 190118P00045000 P 01/18/19 45.0 0.77 1.50
PM 190118P00047500 P 01/18/19 47.5 1.18 2.06
PM 190118P00050000 P 01/18/19 50.0 1.31 2.29
PM 190118P00055000 P 01/18/19 55.0 1.88 2.87
PM 190118P00060000 P 01/18/19 60.0 2.79 3.50
PM 190118P00065000 P 01/18/19 65.0 3.80 4.45
PM 190118P00070000 P 01/18/19 70.0 5.00 5.80
PM 190118P00075000 P 01/18/19 75.0 6.60 7.15
PM 190118P00080000 P 01/18/19 80.0 8.45 9.20
PM 190118P00082500 P 01/18/19 82.5 9.40 10.45
PM 190118P00085000 P 01/18/19 85.0 10.35 13.25
PM 190118P00087500 P 01/18/19 87.5 11.70 13.50
PM 190118P00090000 P 01/18/19 90.0 13.10 15.70
PM 190118P00092500 P 01/18/19 92.5 14.45 17.25
PM 190118P00095000 P 01/18/19 95.0 16.10 18.90
PM 190118P00097500 P 01/18/19 97.5 17.85 20.65
PM 190118P00100000 P 01/18/19 100.0 20.00 21.00
PM 190118P00105000 P 01/18/19 105.0 23.55 26.80
PM 190118P00110000 P 01/18/19 110.0 27.70 31.00
PM 190118P00115000 P 01/18/19 115.0 32.10 35.40
PM 190118P00120000 P 01/18/19 120.0 36.00 40.00
PM 190118P00125000 P 01/18/19 125.0 40.50 45.00

OPRA data is delayed 15 minutes.