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 (2014-07-25)Premium Content

Philip Morris International Inc (PM)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 140926C00060000 C 09/26/14 60.0 23.50 24.10
PM 140926C00065000 C 09/26/14 65.0 18.15 19.80
PM 140926C00070000 C 09/26/14 70.0 13.55 14.30
PM 140926C00072500 C 09/26/14 72.5 11.05 11.60
PM 140926C00073000 C 09/26/14 73.0 10.60 11.10
PM 140926C00073500 C 09/26/14 73.5 10.10 10.60
PM 140926C00074000 C 09/26/14 74.0 9.60 10.10
PM 140926C00074500 C 09/26/14 74.5 9.10 9.80
PM 140926C00075000 C 09/26/14 75.0 8.60 9.05
PM 140926C00076000 C 09/26/14 76.0 7.60 8.30
PM 140926C00077000 C 09/26/14 77.0 6.60 7.10
PM 140926C00078000 C 09/26/14 78.0 5.60 6.10
PM 140926C00079000 C 09/26/14 79.0 4.60 5.05
PM 140926C00080000 C 09/26/14 80.0 3.60 4.30
PM 140926C00081000 C 09/26/14 81.0 2.66 3.35
PM 140926C00082000 C 09/26/14 82.0 1.69 2.17
PM 140926C00083000 C 09/26/14 83.0 0.85 1.07
PM 140926C00084000 C 09/26/14 84.0 0.27 0.31
PM 140926C00085000 C 09/26/14 85.0 0.06 0.11
PM 140926C00086000 C 09/26/14 86.0 0.00 0.08
PM 140926C00087000 C 09/26/14 87.0 0.00 0.05
PM 140926C00088000 C 09/26/14 88.0 0.00 0.05
PM 140926C00089000 C 09/26/14 89.0 0.00 0.05
PM 140926C00090000 C 09/26/14 90.0 0.00 0.05
PM 140926C00091000 C 09/26/14 91.0 0.00 0.05
PM 140926C00092000 C 09/26/14 92.0 0.00 0.05
PM 140926C00093000 C 09/26/14 93.0 0.00 0.05
PM 140926C00094000 C 09/26/14 94.0 0.00 0.05
PM 140926C00095000 C 09/26/14 95.0 0.00 0.05
PM 140926C00096000 C 09/26/14 96.0 0.00 0.05
PM 140926C00097000 C 09/26/14 97.0 0.00 0.05
PM 140926C00098000 C 09/26/14 98.0 0.00 0.05
PM 140926C00099000 C 09/26/14 99.0 0.00 0.05
PM 140926C00100000 C 09/26/14 100.0 0.00 0.05
PM 140926C00101000 C 09/26/14 101.0 0.00 0.05
PM 140926C00102000 C 09/26/14 102.0 0.00 0.14
PM 140926C00105000 C 09/26/14 105.0 0.00 0.12
PM 140926C00110000 C 09/26/14 110.0 0.00 0.05
PM 140926P00060000 P 09/26/14 60.0 0.00 0.12
PM 140926P00065000 P 09/26/14 65.0 0.00 0.12
PM 140926P00070000 P 09/26/14 70.0 0.00 0.10
PM 140926P00072500 P 09/26/14 72.5 0.00 0.11
PM 140926P00073000 P 09/26/14 73.0 0.00 0.14
PM 140926P00073500 P 09/26/14 73.5 0.00 0.14
PM 140926P00074000 P 09/26/14 74.0 0.00 0.03
PM 140926P00074500 P 09/26/14 74.5 0.00 0.14
PM 140926P00075000 P 09/26/14 75.0 0.00 0.03
PM 140926P00076000 P 09/26/14 76.0 0.00 0.09
PM 140926P00077000 P 09/26/14 77.0 0.01 0.06
PM 140926P00078000 P 09/26/14 78.0 0.01 0.03
PM 140926P00079000 P 09/26/14 79.0 0.01 0.13
PM 140926P00080000 P 09/26/14 80.0 0.01 0.11
PM 140926P00081000 P 09/26/14 81.0 0.01 0.15
PM 140926P00082000 P 09/26/14 82.0 0.04 0.11
PM 140926P00083000 P 09/26/14 83.0 0.21 0.23
PM 140926P00084000 P 09/26/14 84.0 0.60 0.66
PM 140926P00085000 P 09/26/14 85.0 1.07 1.45
PM 140926P00086000 P 09/26/14 86.0 1.60 2.41
PM 140926P00087000 P 09/26/14 87.0 2.56 3.40
PM 140926P00088000 P 09/26/14 88.0 3.55 4.45
PM 140926P00089000 P 09/26/14 89.0 4.50 5.45
PM 140926P00090000 P 09/26/14 90.0 5.50 6.45
PM 140926P00091000 P 09/26/14 91.0 6.50 7.45
PM 140926P00092000 P 09/26/14 92.0 7.50 8.45
PM 140926P00093000 P 09/26/14 93.0 8.50 9.45
PM 140926P00094000 P 09/26/14 94.0 9.50 10.45
PM 140926P00095000 P 09/26/14 95.0 10.50 11.45
PM 140926P00096000 P 09/26/14 96.0 11.50 12.45
PM 140926P00097000 P 09/26/14 97.0 12.50 13.45
PM 140926P00098000 P 09/26/14 98.0 12.50 14.45
PM 140926P00099000 P 09/26/14 99.0 13.50 15.50
PM 140926P00100000 P 09/26/14 100.0 14.10 16.70
PM 140926P00101000 P 09/26/14 101.0 15.05 17.70
PM 140926P00102000 P 09/26/14 102.0 16.05 18.70
PM 140926P00105000 P 09/26/14 105.0 18.95 21.45
PM 140926P00110000 P 09/26/14 110.0 26.00 26.40
PM 141003C00080000 C 10/03/14 80.0 3.65 4.40
PM 141003C00081000 C 10/03/14 81.0 2.76 3.25
PM 141003C00082000 C 10/03/14 82.0 1.87 2.20
PM 141003C00083000 C 10/03/14 83.0 1.12 1.39
PM 141003C00084000 C 10/03/14 84.0 0.60 0.75
PM 141003C00085000 C 10/03/14 85.0 0.24 0.27
PM 141003C00086000 C 10/03/14 86.0 0.09 0.13
PM 141003C00087000 C 10/03/14 87.0 0.03 0.11
PM 141003C00088000 C 10/03/14 88.0 0.00 0.05
PM 141003C00089000 C 10/03/14 89.0 0.00 0.05
PM 141003C00090000 C 10/03/14 90.0 0.00 0.05
PM 141003P00080000 P 10/03/14 80.0 0.03 0.10
PM 141003P00081000 P 10/03/14 81.0 0.05 0.19
PM 141003P00082000 P 10/03/14 82.0 0.09 0.26
PM 141003P00083000 P 10/03/14 83.0 0.39 0.50
PM 141003P00084000 P 10/03/14 84.0 0.90 0.96
PM 141003P00085000 P 10/03/14 85.0 1.40 1.64
PM 141003P00086000 P 10/03/14 86.0 1.99 2.49
PM 141003P00087000 P 10/03/14 87.0 2.25 3.45
PM 141003P00088000 P 10/03/14 88.0 2.75 4.45
PM 141003P00089000 P 10/03/14 89.0 3.75 5.45
PM 141003P00090000 P 10/03/14 90.0 4.70 6.45
PM 141010C00080000 C 10/10/14 80.0 3.75 4.40
PM 141010C00081000 C 10/10/14 81.0 2.86 3.35
PM 141010C00082000 C 10/10/14 82.0 2.02 2.46
PM 141010C00083000 C 10/10/14 83.0 1.30 1.57
PM 141010C00084000 C 10/10/14 84.0 0.74 0.91
PM 141010C00085000 C 10/10/14 85.0 0.38 0.42
PM 141010C00086000 C 10/10/14 86.0 0.19 0.20
PM 141010C00087000 C 10/10/14 87.0 0.09 0.25
PM 141010C00088000 C 10/10/14 88.0 0.02 0.15
PM 141010C00089000 C 10/10/14 89.0 0.00 0.16
PM 141010C00090000 C 10/10/14 90.0 0.00 0.15
PM 141010P00080000 P 10/10/14 80.0 0.07 0.19
PM 141010P00081000 P 10/10/14 81.0 0.09 0.24
PM 141010P00082000 P 10/10/14 82.0 0.31 0.40
PM 141010P00083000 P 10/10/14 83.0 0.53 0.68
PM 141010P00084000 P 10/10/14 84.0 1.02 1.13
PM 141010P00085000 P 10/10/14 85.0 1.69 1.77
PM 141010P00086000 P 10/10/14 86.0 2.16 2.56
PM 141010P00087000 P 10/10/14 87.0 2.51 3.50
PM 141010P00088000 P 10/10/14 88.0 2.87 4.45
PM 141010P00089000 P 10/10/14 89.0 3.80 5.45
PM 141010P00090000 P 10/10/14 90.0 4.75 6.45
PM 141018C00065000 C 10/18/14 65.0 18.55 19.30
PM 141018C00070000 C 10/18/14 70.0 13.65 14.35
PM 141018C00071000 C 10/18/14 71.0 12.65 13.50
PM 141018C00071500 C 10/18/14 71.5 12.15 12.80
PM 141018C00072000 C 10/18/14 72.0 11.65 12.30
PM 141018C00072500 C 10/18/14 72.5 11.15 11.80
PM 141018C00073000 C 10/18/14 73.0 10.65 11.55
PM 141018C00073500 C 10/18/14 73.5 10.15 11.05
PM 141018C00074000 C 10/18/14 74.0 9.70 10.30
PM 141018C00074500 C 10/18/14 74.5 9.20 9.80
PM 141018C00075000 C 10/18/14 75.0 8.70 9.35
PM 141018C00076000 C 10/18/14 76.0 7.70 8.55
PM 141018C00077500 C 10/18/14 77.5 6.25 6.80
PM 141018C00079000 C 10/18/14 79.0 4.80 5.35
PM 141018C00080000 C 10/18/14 80.0 3.90 4.35
PM 141018C00081000 C 10/18/14 81.0 3.05 3.40
PM 141018C00082500 C 10/18/14 82.5 1.91 1.96
PM 141018C00084000 C 10/18/14 84.0 1.03 1.07
PM 141018C00085000 C 10/18/14 85.0 0.62 0.66
PM 141018C00086000 C 10/18/14 86.0 0.36 0.40
PM 141018C00087500 C 10/18/14 87.5 0.14 0.16
PM 141018C00089000 C 10/18/14 89.0 0.05 0.12
PM 141018C00090000 C 10/18/14 90.0 0.02 0.07
PM 141018C00091000 C 10/18/14 91.0 0.00 0.05
PM 141018C00092500 C 10/18/14 92.5 0.00 0.03
PM 141018C00094000 C 10/18/14 94.0 0.00 0.08
PM 141018C00095000 C 10/18/14 95.0 0.00 0.08
PM 141018C00096000 C 10/18/14 96.0 0.00 0.08
PM 141018C00099000 C 10/18/14 99.0 0.00 0.04
PM 141018C00100000 C 10/18/14 100.0 0.00 0.03
PM 141018C00101000 C 10/18/14 101.0 0.00 0.03
PM 141018C00102000 C 10/18/14 102.0 0.00 0.03
PM 141018C00103000 C 10/18/14 103.0 0.00 0.03
PM 141018C00104000 C 10/18/14 104.0 0.00 0.03
PM 141018C00105000 C 10/18/14 105.0 0.00 0.03
PM 141018C00106000 C 10/18/14 106.0 0.00 0.03
PM 141018C00110000 C 10/18/14 110.0 0.00 0.03
PM 141018P00065000 P 10/18/14 65.0 0.00 0.02
PM 141018P00070000 P 10/18/14 70.0 0.03 0.05
PM 141018P00071000 P 10/18/14 71.0 0.03 0.10
PM 141018P00071500 P 10/18/14 71.5 0.03 0.10
PM 141018P00072000 P 10/18/14 72.0 0.03 0.10
PM 141018P00072500 P 10/18/14 72.5 0.04 0.06
PM 141018P00073000 P 10/18/14 73.0 0.04 0.11
PM 141018P00073500 P 10/18/14 73.5 0.05 0.11
PM 141018P00074000 P 10/18/14 74.0 0.05 0.12
PM 141018P00074500 P 10/18/14 74.5 0.05 0.12
PM 141018P00075000 P 10/18/14 75.0 0.05 0.12
PM 141018P00076000 P 10/18/14 76.0 0.06 0.13
PM 141018P00077500 P 10/18/14 77.5 0.08 0.15
PM 141018P00079000 P 10/18/14 79.0 0.11 0.20
PM 141018P00080000 P 10/18/14 80.0 0.26 0.28
PM 141018P00081000 P 10/18/14 81.0 0.38 0.42
PM 141018P00082500 P 10/18/14 82.5 0.70 0.76
PM 141018P00084000 P 10/18/14 84.0 1.34 1.38
PM 141018P00085000 P 10/18/14 85.0 1.93 1.98
PM 141018P00086000 P 10/18/14 86.0 2.40 2.73
PM 141018P00087500 P 10/18/14 87.5 3.45 4.00
PM 141018P00089000 P 10/18/14 89.0 4.85 5.45
PM 141018P00090000 P 10/18/14 90.0 5.30 6.45
PM 141018P00091000 P 10/18/14 91.0 6.30 7.45
PM 141018P00092500 P 10/18/14 92.5 7.75 8.95
PM 141018P00094000 P 10/18/14 94.0 9.25 10.45
PM 141018P00095000 P 10/18/14 95.0 10.25 11.45
PM 141018P00096000 P 10/18/14 96.0 11.25 12.45
PM 141018P00099000 P 10/18/14 99.0 13.70 15.50
PM 141018P00100000 P 10/18/14 100.0 14.70 16.50
PM 141018P00101000 P 10/18/14 101.0 15.70 17.50
PM 141018P00102000 P 10/18/14 102.0 16.70 18.50
PM 141018P00103000 P 10/18/14 103.0 17.70 19.50
PM 141018P00104000 P 10/18/14 104.0 18.70 20.50
PM 141018P00105000 P 10/18/14 105.0 19.50 21.50
PM 141018P00106000 P 10/18/14 106.0 20.70 22.50
PM 141018P00110000 P 10/18/14 110.0 24.35 26.50
PM 141024C00080000 C 10/24/14 80.0 4.00 4.60
PM 141024C00081000 C 10/24/14 81.0 3.15 3.60
PM 141024C00082000 C 10/24/14 82.0 2.38 2.74
PM 141024C00083000 C 10/24/14 83.0 1.70 1.99
PM 141024C00084000 C 10/24/14 84.0 1.16 1.26
PM 141024C00085000 C 10/24/14 85.0 0.74 1.01
PM 141024C00086000 C 10/24/14 86.0 0.45 0.50
PM 141024C00087000 C 10/24/14 87.0 0.26 0.35
PM 141024C00088000 C 10/24/14 88.0 0.14 0.27
PM 141024C00089000 C 10/24/14 89.0 0.08 0.21
PM 141024C00090000 C 10/24/14 90.0 0.02 0.15
PM 141024P00080000 P 10/24/14 80.0 0.19 0.36
PM 141024P00081000 P 10/24/14 81.0 0.31 0.52
PM 141024P00082000 P 10/24/14 82.0 0.55 0.74
PM 141024P00083000 P 10/24/14 83.0 0.70 1.07
PM 141024P00084000 P 10/24/14 84.0 1.29 1.52
PM 141024P00085000 P 10/24/14 85.0 1.89 2.11
PM 141024P00086000 P 10/24/14 86.0 2.43 2.81
PM 141024P00087000 P 10/24/14 87.0 2.91 3.65
PM 141024P00088000 P 10/24/14 88.0 3.05 4.55
PM 141024P00089000 P 10/24/14 89.0 3.85 5.50
PM 141024P00090000 P 10/24/14 90.0 4.85 6.45
PM 141031C00080000 C 10/31/14 80.0 4.05 4.60
PM 141031C00081000 C 10/31/14 81.0 3.25 3.70
PM 141031C00082000 C 10/31/14 82.0 2.50 2.87
PM 141031C00083000 C 10/31/14 83.0 1.84 2.14
PM 141031C00084000 C 10/31/14 84.0 1.29 1.35
PM 141031C00085000 C 10/31/14 85.0 0.85 1.10
PM 141031C00086000 C 10/31/14 86.0 0.54 0.58
PM 141031C00087000 C 10/31/14 87.0 0.33 0.51
PM 141031C00088000 C 10/31/14 88.0 0.21 0.42
PM 141031C00089000 C 10/31/14 89.0 0.11 0.26
PM 141031C00090000 C 10/31/14 90.0 0.04 0.18
PM 141031P00080000 P 10/31/14 80.0 0.30 0.43
PM 141031P00081000 P 10/31/14 81.0 0.51 0.61
PM 141031P00082000 P 10/31/14 82.0 0.48 0.85
PM 141031P00083000 P 10/31/14 83.0 1.03 1.19
PM 141031P00084000 P 10/31/14 84.0 1.59 1.64
PM 141031P00085000 P 10/31/14 85.0 1.90 2.23
PM 141031P00086000 P 10/31/14 86.0 2.58 2.90
PM 141031P00087000 P 10/31/14 87.0 3.15 3.70
PM 141031P00088000 P 10/31/14 88.0 4.15 4.55
PM 141031P00089000 P 10/31/14 89.0 3.95 5.50
PM 141031P00090000 P 10/31/14 90.0 4.80 6.45
PM 141122C00065000 C 11/22/14 65.0 18.70 19.90
PM 141122C00070000 C 11/22/14 70.0 13.70 15.05
PM 141122C00075000 C 11/22/14 75.0 8.85 10.05
PM 141122C00077500 C 11/22/14 77.5 6.50 7.55
PM 141122C00080000 C 11/22/14 80.0 4.30 5.10
PM 141122C00082500 C 11/22/14 82.5 2.51 2.94
PM 141122C00085000 C 11/22/14 85.0 1.20 1.29
PM 141122C00087500 C 11/22/14 87.5 0.45 0.49
PM 141122C00090000 C 11/22/14 90.0 0.14 0.19
PM 141122C00092500 C 11/22/14 92.5 0.03 0.13
PM 141122C00095000 C 11/22/14 95.0 0.00 0.16
PM 141122C00100000 C 11/22/14 100.0 0.00 0.11
PM 141122C00105000 C 11/22/14 105.0 0.00 0.06
PM 141122C00110000 C 11/22/14 110.0 0.00 0.03
PM 141122P00065000 P 11/22/14 65.0 0.08 0.09
PM 141122P00070000 P 11/22/14 70.0 0.09 0.14
PM 141122P00075000 P 11/22/14 75.0 0.15 0.25
PM 141122P00077500 P 11/22/14 77.5 0.23 0.36
PM 141122P00080000 P 11/22/14 80.0 0.65 0.68
PM 141122P00082500 P 11/22/14 82.5 1.30 1.34
PM 141122P00085000 P 11/22/14 85.0 2.47 2.52
PM 141122P00087500 P 11/22/14 87.5 3.95 4.35
PM 141122P00090000 P 11/22/14 90.0 5.75 6.55
PM 141122P00092500 P 11/22/14 92.5 7.15 8.95
PM 141122P00095000 P 11/22/14 95.0 9.65 11.45
PM 141122P00100000 P 11/22/14 100.0 14.50 16.55
PM 141122P00105000 P 11/22/14 105.0 19.35 21.60
PM 141122P00110000 P 11/22/14 110.0 24.00 26.60
PM 141220C00060000 C 12/20/14 60.0 23.70 25.15
PM 141220C00065000 C 12/20/14 65.0 18.75 20.10
PM 141220C00070000 C 12/20/14 70.0 13.80 15.15
PM 141220C00072500 C 12/20/14 72.5 11.40 12.60
PM 141220C00075000 C 12/20/14 75.0 9.00 10.10
PM 141220C00077500 C 12/20/14 77.5 6.70 7.85
PM 141220C00080000 C 12/20/14 80.0 4.60 5.45
PM 141220C00082500 C 12/20/14 82.5 2.85 3.15
PM 141220C00085000 C 12/20/14 85.0 1.53 1.71
PM 141220C00087500 C 12/20/14 87.5 0.70 0.72
PM 141220C00090000 C 12/20/14 90.0 0.26 0.30
PM 141220C00092500 C 12/20/14 92.5 0.11 0.14
PM 141220C00095000 C 12/20/14 95.0 0.05 0.12
PM 141220C00097500 C 12/20/14 97.5 0.00 0.13
PM 141220C00100000 C 12/20/14 100.0 0.00 0.13
PM 141220C00105000 C 12/20/14 105.0 0.00 0.10
PM 141220C00110000 C 12/20/14 110.0 0.00 0.06
PM 141220P00060000 P 12/20/14 60.0 0.05 0.16
PM 141220P00065000 P 12/20/14 65.0 0.07 0.19
PM 141220P00070000 P 12/20/14 70.0 0.12 0.23
PM 141220P00072500 P 12/20/14 72.5 0.16 0.28
PM 141220P00075000 P 12/20/14 75.0 0.22 0.35
PM 141220P00077500 P 12/20/14 77.5 0.46 0.55
PM 141220P00080000 P 12/20/14 80.0 0.91 0.95
PM 141220P00082500 P 12/20/14 82.5 1.61 1.66
PM 141220P00085000 P 12/20/14 85.0 2.78 2.85
PM 141220P00087500 P 12/20/14 87.5 4.10 4.55
PM 141220P00090000 P 12/20/14 90.0 5.65 6.65
PM 141220P00092500 P 12/20/14 92.5 8.20 9.00
PM 141220P00095000 P 12/20/14 95.0 9.70 11.50
PM 141220P00097500 P 12/20/14 97.5 12.05 14.10
PM 141220P00100000 P 12/20/14 100.0 14.10 16.75
PM 141220P00105000 P 12/20/14 105.0 19.10 21.75
PM 141220P00110000 P 12/20/14 110.0 24.25 26.50
PM 150117C00045000 C 01/17/15 45.0 38.15 39.55
PM 150117C00047500 C 01/17/15 47.5 35.30 38.15
PM 150117C00050000 C 01/17/15 50.0 33.65 35.15
PM 150117C00055000 C 01/17/15 55.0 28.60 30.15
PM 150117C00060000 C 01/17/15 60.0 23.60 25.15
PM 150117C00065000 C 01/17/15 65.0 18.75 19.90
PM 150117C00067500 C 01/17/15 67.5 15.90 17.50
PM 150117C00070000 C 01/17/15 70.0 13.75 14.50
PM 150117C00072500 C 01/17/15 72.5 11.35 12.65
PM 150117C00075000 C 01/17/15 75.0 9.05 10.15
PM 150117C00077500 C 01/17/15 77.5 6.75 8.00
PM 150117C00080000 C 01/17/15 80.0 4.70 5.75
PM 150117C00082500 C 01/17/15 82.5 2.98 3.10
PM 150117C00085000 C 01/17/15 85.0 1.66 1.74
PM 150117C00087500 C 01/17/15 87.5 0.85 0.90
PM 150117C00090000 C 01/17/15 90.0 0.37 0.44
PM 150117C00092500 C 01/17/15 92.5 0.18 0.30
PM 150117C00095000 C 01/17/15 95.0 0.07 0.13
PM 150117C00097500 C 01/17/15 97.5 0.05 0.15
PM 150117C00100000 C 01/17/15 100.0 0.01 0.14
PM 150117C00105000 C 01/17/15 105.0 0.00 0.11
PM 150117C00110000 C 01/17/15 110.0 0.00 0.07
PM 150117C00115000 C 01/17/15 115.0 0.00 0.05
PM 150117C00120000 C 01/17/15 120.0 0.00 0.03
PM 150117C00125000 C 01/17/15 125.0 0.00 0.03
PM 150117C00130000 C 01/17/15 130.0 0.00 0.03
PM 150117C00135000 C 01/17/15 135.0 0.00 0.03
PM 150117P00045000 P 01/17/15 45.0 0.01 0.06
PM 150117P00047500 P 01/17/15 47.5 0.03 0.07
PM 150117P00050000 P 01/17/15 50.0 0.03 0.09
PM 150117P00055000 P 01/17/15 55.0 0.06 0.15
PM 150117P00060000 P 01/17/15 60.0 0.09 0.22
PM 150117P00065000 P 01/17/15 65.0 0.18 0.27
PM 150117P00067500 P 01/17/15 67.5 0.20 0.33
PM 150117P00070000 P 01/17/15 70.0 0.25 0.33
PM 150117P00072500 P 01/17/15 72.5 0.36 0.44
PM 150117P00075000 P 01/17/15 75.0 0.59 0.63
PM 150117P00077500 P 01/17/15 77.5 0.88 0.96
PM 150117P00080000 P 01/17/15 80.0 1.45 1.52
PM 150117P00082500 P 01/17/15 82.5 2.33 2.42
PM 150117P00085000 P 01/17/15 85.0 3.50 3.80
PM 150117P00087500 P 01/17/15 87.5 5.05 5.55
PM 150117P00090000 P 01/17/15 90.0 7.10 7.65
PM 150117P00092500 P 01/17/15 92.5 8.95 10.00
PM 150117P00095000 P 01/17/15 95.0 10.55 12.45
PM 150117P00097500 P 01/17/15 97.5 13.00 15.25
PM 150117P00100000 P 01/17/15 100.0 15.50 17.35
PM 150117P00105000 P 01/17/15 105.0 20.15 22.60
PM 150117P00110000 P 01/17/15 110.0 25.25 27.45
PM 150117P00115000 P 01/17/15 115.0 30.25 32.35
PM 150117P00120000 P 01/17/15 120.0 35.10 37.35
PM 150117P00125000 P 01/17/15 125.0 39.70 42.95
PM 150117P00130000 P 01/17/15 130.0 44.70 47.95
PM 150117P00135000 P 01/17/15 135.0 49.70 53.15
PM 150320C00047500 C 03/20/15 47.5 35.60 38.50
PM 150320C00050000 C 03/20/15 50.0 32.85 35.25
PM 150320C00055000 C 03/20/15 55.0 27.90 30.35
PM 150320C00060000 C 03/20/15 60.0 23.60 25.10
PM 150320C00065000 C 03/20/15 65.0 18.65 20.10
PM 150320C00070000 C 03/20/15 70.0 13.60 15.20
PM 150320C00072500 C 03/20/15 72.5 11.40 12.85
PM 150320C00075000 C 03/20/15 75.0 9.25 10.15
PM 150320C00077500 C 03/20/15 77.5 7.10 8.45
PM 150320C00080000 C 03/20/15 80.0 5.20 6.00
PM 150320C00082500 C 03/20/15 82.5 3.55 4.10
PM 150320C00085000 C 03/20/15 85.0 2.27 3.10
PM 150320C00087500 C 03/20/15 87.5 1.36 1.60
PM 150320C00090000 C 03/20/15 90.0 0.74 0.99
PM 150320C00092500 C 03/20/15 92.5 0.42 0.55
PM 150320C00095000 C 03/20/15 95.0 0.22 0.39
PM 150320C00100000 C 03/20/15 100.0 0.04 0.20
PM 150320C00105000 C 03/20/15 105.0 0.01 0.14
PM 150320C00110000 C 03/20/15 110.0 0.00 0.12
PM 150320C00115000 C 03/20/15 115.0 0.00 0.11
PM 150320P00047500 P 03/20/15 47.5 0.01 0.17
PM 150320P00050000 P 03/20/15 50.0 0.02 0.22
PM 150320P00055000 P 03/20/15 55.0 0.08 0.25
PM 150320P00060000 P 03/20/15 60.0 0.12 0.28
PM 150320P00065000 P 03/20/15 65.0 0.22 0.38
PM 150320P00070000 P 03/20/15 70.0 0.48 0.56
PM 150320P00072500 P 03/20/15 72.5 0.57 0.78
PM 150320P00075000 P 03/20/15 75.0 0.90 1.08
PM 150320P00077500 P 03/20/15 77.5 1.18 1.55
PM 150320P00080000 P 03/20/15 80.0 1.71 2.24
PM 150320P00082500 P 03/20/15 82.5 2.51 3.25
PM 150320P00085000 P 03/20/15 85.0 3.65 4.50
PM 150320P00087500 P 03/20/15 87.5 5.00 6.15
PM 150320P00090000 P 03/20/15 90.0 7.15 8.15
PM 150320P00092500 P 03/20/15 92.5 8.90 10.30
PM 150320P00095000 P 03/20/15 95.0 11.25 12.75
PM 150320P00100000 P 03/20/15 100.0 15.30 17.85
PM 150320P00105000 P 03/20/15 105.0 20.15 22.85
PM 150320P00110000 P 03/20/15 110.0 25.15 27.65
PM 150320P00115000 P 03/20/15 115.0 29.90 33.35
PM 160115C00040000 C 01/15/16 40.0 42.35 45.50
PM 160115C00042500 C 01/15/16 42.5 39.85 43.00
PM 160115C00045000 C 01/15/16 45.0 37.35 40.15
PM 160115C00047500 C 01/15/16 47.5 34.90 38.00
PM 160115C00050000 C 01/15/16 50.0 32.40 35.50
PM 160115C00055000 C 01/15/16 55.0 27.75 30.35
PM 160115C00060000 C 01/15/16 60.0 22.90 24.90
PM 160115C00065000 C 01/15/16 65.0 18.75 20.10
PM 160115C00067500 C 01/15/16 67.5 16.45 17.40
PM 160115C00070000 C 01/15/16 70.0 14.25 15.20
PM 160115C00072500 C 01/15/16 72.5 11.95 12.70
PM 160115C00075000 C 01/15/16 75.0 10.00 10.40
PM 160115C00077500 C 01/15/16 77.5 8.25 9.75
PM 160115C00080000 C 01/15/16 80.0 6.50 8.20
PM 160115C00082500 C 01/15/16 82.5 5.20 5.80
PM 160115C00085000 C 01/15/16 85.0 4.05 4.35
PM 160115C00087500 C 01/15/16 87.5 3.10 4.00
PM 160115C00090000 C 01/15/16 90.0 2.25 2.86
PM 160115C00092500 C 01/15/16 92.5 1.69 2.46
PM 160115C00095000 C 01/15/16 95.0 1.24 1.65
PM 160115C00097500 C 01/15/16 97.5 0.95 1.07
PM 160115C00100000 C 01/15/16 100.0 0.35 0.88
PM 160115C00105000 C 01/15/16 105.0 0.26 0.61
PM 160115C00110000 C 01/15/16 110.0 0.00 0.48
PM 160115C00115000 C 01/15/16 115.0 0.00 0.36
PM 160115C00120000 C 01/15/16 120.0 0.00 0.35
PM 160115C00125000 C 01/15/16 125.0 0.00 0.27
PM 160115P00040000 P 01/15/16 40.0 0.10 0.59
PM 160115P00042500 P 01/15/16 42.5 0.14 0.64
PM 160115P00045000 P 01/15/16 45.0 0.14 0.65
PM 160115P00047500 P 01/15/16 47.5 0.47 0.77
PM 160115P00050000 P 01/15/16 50.0 0.55 0.70
PM 160115P00055000 P 01/15/16 55.0 0.83 1.00
PM 160115P00060000 P 01/15/16 60.0 1.19 1.76
PM 160115P00065000 P 01/15/16 65.0 1.76 2.14
PM 160115P00067500 P 01/15/16 67.5 2.28 2.64
PM 160115P00070000 P 01/15/16 70.0 2.92 3.15
PM 160115P00072500 P 01/15/16 72.5 3.30 3.80
PM 160115P00075000 P 01/15/16 75.0 4.20 4.65
PM 160115P00077500 P 01/15/16 77.5 5.20 5.65
PM 160115P00080000 P 01/15/16 80.0 6.40 6.65
PM 160115P00082500 P 01/15/16 82.5 7.65 8.05
PM 160115P00085000 P 01/15/16 85.0 8.00 9.65
PM 160115P00087500 P 01/15/16 87.5 9.40 11.15
PM 160115P00090000 P 01/15/16 90.0 11.40 13.00
PM 160115P00092500 P 01/15/16 92.5 13.30 14.90
PM 160115P00095000 P 01/15/16 95.0 14.45 17.15
PM 160115P00097500 P 01/15/16 97.5 16.55 19.30
PM 160115P00100000 P 01/15/16 100.0 18.80 21.50
PM 160115P00105000 P 01/15/16 105.0 23.45 26.85
PM 160115P00110000 P 01/15/16 110.0 28.20 31.65
PM 160115P00115000 P 01/15/16 115.0 33.10 36.50
PM 160115P00120000 P 01/15/16 120.0 38.00 41.70
PM 160115P00125000 P 01/15/16 125.0 42.90 46.70

OPRA data is delayed 15 minutes.