Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-22)Premium Content

Philip Morris International Inc (PM)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 160212C00060000 C 02/12/16 60.0 26.30 30.15
PM 160212C00065000 C 02/12/16 65.0 21.30 25.20
PM 160212C00070000 C 02/12/16 70.0 16.75 20.10
PM 160212C00071000 C 02/12/16 71.0 15.30 19.25
PM 160212C00072000 C 02/12/16 72.0 14.30 18.25
PM 160212C00073000 C 02/12/16 73.0 13.30 17.20
PM 160212C00074000 C 02/12/16 74.0 12.50 16.05
PM 160212C00075000 C 02/12/16 75.0 11.65 14.30
PM 160212C00076000 C 02/12/16 76.0 10.40 13.70
PM 160212C00076500 C 02/12/16 76.5 10.05 12.80
PM 160212C00077000 C 02/12/16 77.0 9.95 13.15
PM 160212C00077500 C 02/12/16 77.5 9.00 12.55
PM 160212C00078000 C 02/12/16 78.0 8.90 12.05
PM 160212C00078500 C 02/12/16 78.5 8.20 11.50
PM 160212C00079000 C 02/12/16 79.0 8.25 9.95
PM 160212C00079500 C 02/12/16 79.5 7.75 9.45
PM 160212C00080000 C 02/12/16 80.0 7.30 9.20
PM 160212C00080500 C 02/12/16 80.5 6.65 8.65
PM 160212C00081000 C 02/12/16 81.0 6.30 8.00
PM 160212C00081500 C 02/12/16 81.5 5.45 7.70
PM 160212C00082000 C 02/12/16 82.0 5.85 6.85
PM 160212C00082500 C 02/12/16 82.5 4.85 6.45
PM 160212C00083000 C 02/12/16 83.0 4.30 6.05
PM 160212C00083500 C 02/12/16 83.5 4.60 5.40
PM 160212C00084000 C 02/12/16 84.0 4.10 4.90
PM 160212C00084500 C 02/12/16 84.5 3.55 4.50
PM 160212C00085000 C 02/12/16 85.0 2.47 4.00
PM 160212C00085500 C 02/12/16 85.5 2.06 3.45
PM 160212C00086000 C 02/12/16 86.0 1.65 2.91
PM 160212C00086500 C 02/12/16 86.5 1.47 2.41
PM 160212C00087000 C 02/12/16 87.0 1.30 1.98
PM 160212C00087500 C 02/12/16 87.5 0.95 1.21
PM 160212C00088000 C 02/12/16 88.0 0.63 0.79
PM 160212C00088500 C 02/12/16 88.5 0.35 0.49
PM 160212C00089000 C 02/12/16 89.0 0.19 0.32
PM 160212C00089500 C 02/12/16 89.5 0.07 0.18
PM 160212C00090000 C 02/12/16 90.0 0.05 0.12
PM 160212C00090500 C 02/12/16 90.5 0.00 0.05
PM 160212C00091000 C 02/12/16 91.0 0.00 0.11
PM 160212C00091500 C 02/12/16 91.5 0.01 0.24
PM 160212C00092000 C 02/12/16 92.0 0.00 0.13
PM 160212C00092500 C 02/12/16 92.5 0.00 0.25
PM 160212C00093000 C 02/12/16 93.0 0.00 0.16
PM 160212C00093500 C 02/12/16 93.5 0.00 0.24
PM 160212C00094000 C 02/12/16 94.0 0.00 0.24
PM 160212C00094500 C 02/12/16 94.5 0.00 0.24
PM 160212C00095000 C 02/12/16 95.0 0.00 0.24
PM 160212C00095500 C 02/12/16 95.5 0.00 0.24
PM 160212C00096000 C 02/12/16 96.0 0.00 0.24
PM 160212C00096500 C 02/12/16 96.5 0.00 0.24
PM 160212C00097000 C 02/12/16 97.0 0.00 0.24
PM 160212C00098000 C 02/12/16 98.0 0.00 0.24
PM 160212C00099000 C 02/12/16 99.0 0.00 0.24
PM 160212C00100000 C 02/12/16 100.0 0.00 0.24
PM 160212C00101000 C 02/12/16 101.0 0.00 0.24
PM 160212C00102000 C 02/12/16 102.0 0.00 0.24
PM 160212C00103000 C 02/12/16 103.0 0.00 0.24
PM 160212C00105000 C 02/12/16 105.0 0.00 0.24
PM 160212C00110000 C 02/12/16 110.0 0.00 0.24
PM 160212P00060000 P 02/12/16 60.0 0.00 0.24
PM 160212P00065000 P 02/12/16 65.0 0.00 0.23
PM 160212P00070000 P 02/12/16 70.0 0.00 0.23
PM 160212P00071000 P 02/12/16 71.0 0.00 0.24
PM 160212P00072000 P 02/12/16 72.0 0.00 0.24
PM 160212P00073000 P 02/12/16 73.0 0.00 0.24
PM 160212P00074000 P 02/12/16 74.0 0.00 0.24
PM 160212P00075000 P 02/12/16 75.0 0.00 0.24
PM 160212P00076000 P 02/12/16 76.0 0.00 0.24
PM 160212P00076500 P 02/12/16 76.5 0.00 0.24
PM 160212P00077000 P 02/12/16 77.0 0.00 0.24
PM 160212P00077500 P 02/12/16 77.5 0.00 0.25
PM 160212P00078000 P 02/12/16 78.0 0.00 0.25
PM 160212P00078500 P 02/12/16 78.5 0.00 0.25
PM 160212P00079000 P 02/12/16 79.0 0.00 0.25
PM 160212P00079500 P 02/12/16 79.5 0.00 0.25
PM 160212P00080000 P 02/12/16 80.0 0.00 0.05
PM 160212P00080500 P 02/12/16 80.5 0.00 0.12
PM 160212P00081000 P 02/12/16 81.0 0.00 0.06
PM 160212P00081500 P 02/12/16 81.5 0.00 0.06
PM 160212P00082000 P 02/12/16 82.0 0.00 0.06
PM 160212P00082500 P 02/12/16 82.5 0.00 0.04
PM 160212P00083000 P 02/12/16 83.0 0.00 0.08
PM 160212P00083500 P 02/12/16 83.5 0.00 0.05
PM 160212P00084000 P 02/12/16 84.0 0.00 0.11
PM 160212P00084500 P 02/12/16 84.5 0.04 0.13
PM 160212P00085000 P 02/12/16 85.0 0.05 0.11
PM 160212P00085500 P 02/12/16 85.5 0.05 0.12
PM 160212P00086000 P 02/12/16 86.0 0.05 0.13
PM 160212P00086500 P 02/12/16 86.5 0.06 0.13
PM 160212P00087000 P 02/12/16 87.0 0.11 0.18
PM 160212P00087500 P 02/12/16 87.5 0.20 0.29
PM 160212P00088000 P 02/12/16 88.0 0.32 0.43
PM 160212P00088500 P 02/12/16 88.5 0.53 0.67
PM 160212P00089000 P 02/12/16 89.0 0.83 1.03
PM 160212P00089500 P 02/12/16 89.5 0.93 1.59
PM 160212P00090000 P 02/12/16 90.0 1.21 2.64
PM 160212P00090500 P 02/12/16 90.5 1.72 3.20
PM 160212P00091000 P 02/12/16 91.0 2.16 3.75
PM 160212P00091500 P 02/12/16 91.5 2.52 4.10
PM 160212P00092000 P 02/12/16 92.0 3.00 4.65
PM 160212P00092500 P 02/12/16 92.5 3.45 5.15
PM 160212P00093000 P 02/12/16 93.0 4.05 5.65
PM 160212P00093500 P 02/12/16 93.5 4.50 6.10
PM 160212P00094000 P 02/12/16 94.0 4.95 6.70
PM 160212P00094500 P 02/12/16 94.5 5.40 7.15
PM 160212P00095000 P 02/12/16 95.0 5.90 7.85
PM 160212P00095500 P 02/12/16 95.5 6.50 8.35
PM 160212P00096000 P 02/12/16 96.0 6.80 8.70
PM 160212P00096500 P 02/12/16 96.5 7.10 9.20
PM 160212P00097000 P 02/12/16 97.0 7.95 9.70
PM 160212P00098000 P 02/12/16 98.0 8.40 11.10
PM 160212P00099000 P 02/12/16 99.0 9.30 12.10
PM 160212P00100000 P 02/12/16 100.0 10.65 13.05
PM 160212P00101000 P 02/12/16 101.0 11.30 14.05
PM 160212P00102000 P 02/12/16 102.0 11.85 15.00
PM 160212P00103000 P 02/12/16 103.0 12.70 16.00
PM 160212P00105000 P 02/12/16 105.0 14.90 17.75
PM 160212P00110000 P 02/12/16 110.0 19.60 23.00
PM 160219C00045000 C 02/19/16 45.0 43.00 45.10
PM 160219C00047500 C 02/19/16 47.5 40.50 42.60
PM 160219C00050000 C 02/19/16 50.0 38.00 40.05
PM 160219C00055000 C 02/19/16 55.0 31.90 35.25
PM 160219C00060000 C 02/19/16 60.0 28.00 29.75
PM 160219C00065000 C 02/19/16 65.0 22.25 24.40
PM 160219C00067500 C 02/19/16 67.5 19.70 22.50
PM 160219C00070000 C 02/19/16 70.0 17.65 19.55
PM 160219C00070500 C 02/19/16 70.5 16.55 18.90
PM 160219C00071000 C 02/19/16 71.0 17.25 18.40
PM 160219C00071500 C 02/19/16 71.5 15.40 17.85
PM 160219C00072000 C 02/19/16 72.0 16.05 17.55
PM 160219C00072500 C 02/19/16 72.5 15.55 17.00
PM 160219C00073000 C 02/19/16 73.0 14.15 16.15
PM 160219C00073500 C 02/19/16 73.5 13.60 16.05
PM 160219C00074000 C 02/19/16 74.0 13.15 15.55
PM 160219C00074500 C 02/19/16 74.5 12.70 15.25
PM 160219C00075000 C 02/19/16 75.0 13.05 14.55
PM 160219C00075500 C 02/19/16 75.5 12.65 13.50
PM 160219C00076000 C 02/19/16 76.0 12.05 13.05
PM 160219C00076500 C 02/19/16 76.5 10.90 12.70
PM 160219C00077000 C 02/19/16 77.0 10.35 12.05
PM 160219C00077500 C 02/19/16 77.5 10.75 11.45
PM 160219C00078000 C 02/19/16 78.0 9.35 11.05
PM 160219C00078500 C 02/19/16 78.5 8.90 10.80
PM 160219C00079000 C 02/19/16 79.0 8.50 10.05
PM 160219C00079500 C 02/19/16 79.5 7.95 9.55
PM 160219C00080000 C 02/19/16 80.0 8.20 9.00
PM 160219C00080500 C 02/19/16 80.5 7.05 8.45
PM 160219C00081000 C 02/19/16 81.0 6.65 8.05
PM 160219C00081500 C 02/19/16 81.5 6.10 7.70
PM 160219C00082000 C 02/19/16 82.0 5.85 7.10
PM 160219C00082500 C 02/19/16 82.5 5.20 6.55
PM 160219C00083000 C 02/19/16 83.0 5.35 6.05
PM 160219C00083500 C 02/19/16 83.5 4.25 5.70
PM 160219C00084000 C 02/19/16 84.0 3.80 5.15
PM 160219C00084500 C 02/19/16 84.5 3.35 4.75
PM 160219C00085000 C 02/19/16 85.0 3.25 4.20
PM 160219C00085500 C 02/19/16 85.5 3.05 3.75
PM 160219C00086000 C 02/19/16 86.0 2.71 2.98
PM 160219C00086500 C 02/19/16 86.5 2.32 2.71
PM 160219C00087000 C 02/19/16 87.0 1.95 2.25
PM 160219C00087500 C 02/19/16 87.5 1.62 1.85
PM 160219C00088000 C 02/19/16 88.0 1.29 1.52
PM 160219C00088500 C 02/19/16 88.5 1.01 1.17
PM 160219C00089000 C 02/19/16 89.0 0.78 0.92
PM 160219C00089500 C 02/19/16 89.5 0.56 0.72
PM 160219C00090000 C 02/19/16 90.0 0.42 0.50
PM 160219C00090500 C 02/19/16 90.5 0.29 0.37
PM 160219C00091000 C 02/19/16 91.0 0.18 0.27
PM 160219C00091500 C 02/19/16 91.5 0.12 0.18
PM 160219C00092000 C 02/19/16 92.0 0.07 0.13
PM 160219C00092500 C 02/19/16 92.5 0.04 0.11
PM 160219C00093000 C 02/19/16 93.0 0.02 0.07
PM 160219C00093500 C 02/19/16 93.5 0.00 0.12
PM 160219C00094000 C 02/19/16 94.0 0.00 0.23
PM 160219C00094500 C 02/19/16 94.5 0.00 0.23
PM 160219C00095000 C 02/19/16 95.0 0.00 0.25
PM 160219C00096000 C 02/19/16 96.0 0.00 0.24
PM 160219C00097000 C 02/19/16 97.0 0.00 0.24
PM 160219C00097500 C 02/19/16 97.5 0.00 0.24
PM 160219C00098000 C 02/19/16 98.0 0.00 0.23
PM 160219C00099000 C 02/19/16 99.0 0.00 0.23
PM 160219C00100000 C 02/19/16 100.0 0.00 0.23
PM 160219C00101000 C 02/19/16 101.0 0.00 0.23
PM 160219C00102000 C 02/19/16 102.0 0.00 0.23
PM 160219C00103000 C 02/19/16 103.0 0.00 0.23
PM 160219C00105000 C 02/19/16 105.0 0.00 0.23
PM 160219C00110000 C 02/19/16 110.0 0.00 0.23
PM 160219C00115000 C 02/19/16 115.0 0.00 0.23
PM 160219C00120000 C 02/19/16 120.0 0.00 0.23
PM 160219C00125000 C 02/19/16 125.0 0.00 0.23
PM 160219C00130000 C 02/19/16 130.0 0.00 0.23
PM 160219P00045000 P 02/19/16 45.0 0.00 0.23
PM 160219P00047500 P 02/19/16 47.5 0.00 0.23
PM 160219P00050000 P 02/19/16 50.0 0.00 0.23
PM 160219P00055000 P 02/19/16 55.0 0.00 0.03
PM 160219P00060000 P 02/19/16 60.0 0.00 0.23
PM 160219P00065000 P 02/19/16 65.0 0.00 0.05
PM 160219P00067500 P 02/19/16 67.5 0.00 0.25
PM 160219P00070000 P 02/19/16 70.0 0.00 0.25
PM 160219P00070500 P 02/19/16 70.5 0.00 0.25
PM 160219P00071000 P 02/19/16 71.0 0.00 0.25
PM 160219P00071500 P 02/19/16 71.5 0.00 0.25
PM 160219P00072000 P 02/19/16 72.0 0.00 0.25
PM 160219P00072500 P 02/19/16 72.5 0.00 0.25
PM 160219P00073000 P 02/19/16 73.0 0.00 0.25
PM 160219P00073500 P 02/19/16 73.5 0.00 0.25
PM 160219P00074000 P 02/19/16 74.0 0.00 0.25
PM 160219P00074500 P 02/19/16 74.5 0.00 0.25
PM 160219P00075000 P 02/19/16 75.0 0.05 0.13
PM 160219P00075500 P 02/19/16 75.5 0.00 0.25
PM 160219P00076000 P 02/19/16 76.0 0.00 0.25
PM 160219P00076500 P 02/19/16 76.5 0.00 0.25
PM 160219P00077000 P 02/19/16 77.0 0.01 0.25
PM 160219P00077500 P 02/19/16 77.5 0.02 0.15
PM 160219P00078000 P 02/19/16 78.0 0.01 0.25
PM 160219P00078500 P 02/19/16 78.5 0.01 0.25
PM 160219P00079000 P 02/19/16 79.0 0.01 0.25
PM 160219P00079500 P 02/19/16 79.5 0.01 0.26
PM 160219P00080000 P 02/19/16 80.0 0.02 0.27
PM 160219P00080500 P 02/19/16 80.5 0.03 0.28
PM 160219P00081000 P 02/19/16 81.0 0.04 0.29
PM 160219P00081500 P 02/19/16 81.5 0.05 0.30
PM 160219P00082000 P 02/19/16 82.0 0.06 0.31
PM 160219P00082500 P 02/19/16 82.5 0.13 0.20
PM 160219P00083000 P 02/19/16 83.0 0.14 0.21
PM 160219P00083500 P 02/19/16 83.5 0.16 0.24
PM 160219P00084000 P 02/19/16 84.0 0.19 0.28
PM 160219P00084500 P 02/19/16 84.5 0.22 0.31
PM 160219P00085000 P 02/19/16 85.0 0.28 0.36
PM 160219P00085500 P 02/19/16 85.5 0.32 0.43
PM 160219P00086000 P 02/19/16 86.0 0.42 0.52
PM 160219P00086500 P 02/19/16 86.5 0.51 0.61
PM 160219P00087000 P 02/19/16 87.0 0.64 0.73
PM 160219P00087500 P 02/19/16 87.5 0.79 0.89
PM 160219P00088000 P 02/19/16 88.0 0.97 1.06
PM 160219P00088500 P 02/19/16 88.5 1.17 1.29
PM 160219P00089000 P 02/19/16 89.0 1.43 1.55
PM 160219P00089500 P 02/19/16 89.5 1.72 1.85
PM 160219P00090000 P 02/19/16 90.0 2.02 2.21
PM 160219P00090500 P 02/19/16 90.5 2.25 3.25
PM 160219P00091000 P 02/19/16 91.0 2.67 3.70
PM 160219P00091500 P 02/19/16 91.5 2.99 4.20
PM 160219P00092000 P 02/19/16 92.0 3.30 3.95
PM 160219P00092500 P 02/19/16 92.5 3.65 5.20
PM 160219P00093000 P 02/19/16 93.0 4.15 5.60
PM 160219P00093500 P 02/19/16 93.5 4.65 5.35
PM 160219P00094000 P 02/19/16 94.0 5.10 6.65
PM 160219P00094500 P 02/19/16 94.5 5.60 7.15
PM 160219P00095000 P 02/19/16 95.0 6.05 7.60
PM 160219P00096000 P 02/19/16 96.0 7.05 8.15
PM 160219P00097000 P 02/19/16 97.0 8.05 9.15
PM 160219P00097500 P 02/19/16 97.5 8.30 9.50
PM 160219P00098000 P 02/19/16 98.0 8.40 10.00
PM 160219P00099000 P 02/19/16 99.0 9.80 11.00
PM 160219P00100000 P 02/19/16 100.0 10.30 12.00
PM 160219P00101000 P 02/19/16 101.0 11.80 13.00
PM 160219P00102000 P 02/19/16 102.0 12.85 14.20
PM 160219P00103000 P 02/19/16 103.0 12.95 15.00
PM 160219P00105000 P 02/19/16 105.0 15.00 17.00
PM 160219P00110000 P 02/19/16 110.0 20.50 22.00
PM 160219P00115000 P 02/19/16 115.0 24.90 27.00
PM 160219P00120000 P 02/19/16 120.0 29.85 32.00
PM 160219P00125000 P 02/19/16 125.0 34.85 37.00
PM 160219P00130000 P 02/19/16 130.0 39.95 42.00
PM 160226C00055000 C 02/26/16 55.0 31.50 35.15
PM 160226C00060000 C 02/26/16 60.0 26.60 30.10
PM 160226C00065000 C 02/26/16 65.0 21.90 25.10
PM 160226C00070000 C 02/26/16 70.0 17.00 19.35
PM 160226C00075000 C 02/26/16 75.0 12.15 14.40
PM 160226C00076500 C 02/26/16 76.5 10.20 13.60
PM 160226C00077000 C 02/26/16 77.0 10.00 12.50
PM 160226C00077500 C 02/26/16 77.5 9.55 11.95
PM 160226C00078000 C 02/26/16 78.0 9.60 12.15
PM 160226C00078500 C 02/26/16 78.5 9.65 10.70
PM 160226C00079000 C 02/26/16 79.0 9.15 11.25
PM 160226C00079500 C 02/26/16 79.5 8.05 9.85
PM 160226C00080000 C 02/26/16 80.0 7.55 9.20
PM 160226C00080500 C 02/26/16 80.5 7.15 8.75
PM 160226C00081000 C 02/26/16 81.0 7.30 8.35
PM 160226C00081500 C 02/26/16 81.5 6.80 7.70
PM 160226C00082000 C 02/26/16 82.0 5.85 7.30
PM 160226C00082500 C 02/26/16 82.5 5.30 6.95
PM 160226C00083000 C 02/26/16 83.0 4.95 6.35
PM 160226C00083500 C 02/26/16 83.5 4.55 5.90
PM 160226C00084000 C 02/26/16 84.0 4.05 5.30
PM 160226C00084500 C 02/26/16 84.5 3.80 4.90
PM 160226C00085000 C 02/26/16 85.0 3.80 4.20
PM 160226C00085500 C 02/26/16 85.5 2.93 4.10
PM 160226C00086000 C 02/26/16 86.0 2.55 3.40
PM 160226C00086500 C 02/26/16 86.5 2.62 3.05
PM 160226C00087000 C 02/26/16 87.0 2.28 2.66
PM 160226C00087500 C 02/26/16 87.5 1.96 2.42
PM 160226C00088000 C 02/26/16 88.0 1.67 2.03
PM 160226C00088500 C 02/26/16 88.5 1.43 1.73
PM 160226C00089000 C 02/26/16 89.0 1.11 1.42
PM 160226C00089500 C 02/26/16 89.5 0.90 1.23
PM 160226C00090000 C 02/26/16 90.0 0.72 0.94
PM 160226C00090500 C 02/26/16 90.5 0.56 0.76
PM 160226C00091000 C 02/26/16 91.0 0.43 0.56
PM 160226C00091500 C 02/26/16 91.5 0.32 0.41
PM 160226C00092000 C 02/26/16 92.0 0.24 0.33
PM 160226C00092500 C 02/26/16 92.5 0.17 0.25
PM 160226C00093000 C 02/26/16 93.0 0.12 0.18
PM 160226C00093500 C 02/26/16 93.5 0.09 0.16
PM 160226C00094000 C 02/26/16 94.0 0.01 0.17
PM 160226C00094500 C 02/26/16 94.5 0.02 0.19
PM 160226C00095000 C 02/26/16 95.0 0.01 0.18
PM 160226C00096000 C 02/26/16 96.0 0.00 0.27
PM 160226C00097000 C 02/26/16 97.0 0.00 0.23
PM 160226C00098000 C 02/26/16 98.0 0.00 0.25
PM 160226C00099000 C 02/26/16 99.0 0.00 0.24
PM 160226C00100000 C 02/26/16 100.0 0.00 0.24
PM 160226P00055000 P 02/26/16 55.0 0.00 0.25
PM 160226P00060000 P 02/26/16 60.0 0.00 0.25
PM 160226P00065000 P 02/26/16 65.0 0.00 0.25
PM 160226P00070000 P 02/26/16 70.0 0.02 0.25
PM 160226P00075000 P 02/26/16 75.0 0.04 0.31
PM 160226P00076500 P 02/26/16 76.5 0.06 0.34
PM 160226P00077000 P 02/26/16 77.0 0.06 0.35
PM 160226P00077500 P 02/26/16 77.5 0.08 0.26
PM 160226P00078000 P 02/26/16 78.0 0.09 0.39
PM 160226P00078500 P 02/26/16 78.5 0.10 0.38
PM 160226P00079000 P 02/26/16 79.0 0.11 0.45
PM 160226P00079500 P 02/26/16 79.5 0.10 0.40
PM 160226P00080000 P 02/26/16 80.0 0.15 0.47
PM 160226P00080500 P 02/26/16 80.5 0.18 0.32
PM 160226P00081000 P 02/26/16 81.0 0.19 0.33
PM 160226P00081500 P 02/26/16 81.5 0.22 0.33
PM 160226P00082000 P 02/26/16 82.0 0.24 0.35
PM 160226P00082500 P 02/26/16 82.5 0.27 0.38
PM 160226P00083000 P 02/26/16 83.0 0.31 0.41
PM 160226P00083500 P 02/26/16 83.5 0.35 0.50
PM 160226P00084000 P 02/26/16 84.0 0.40 0.52
PM 160226P00084500 P 02/26/16 84.5 0.46 0.60
PM 160226P00085000 P 02/26/16 85.0 0.53 0.68
PM 160226P00085500 P 02/26/16 85.5 0.61 0.79
PM 160226P00086000 P 02/26/16 86.0 0.70 0.90
PM 160226P00086500 P 02/26/16 86.5 0.81 1.06
PM 160226P00087000 P 02/26/16 87.0 0.95 1.18
PM 160226P00087500 P 02/26/16 87.5 1.11 1.35
PM 160226P00088000 P 02/26/16 88.0 1.30 1.55
PM 160226P00088500 P 02/26/16 88.5 1.47 1.77
PM 160226P00089000 P 02/26/16 89.0 1.72 2.02
PM 160226P00089500 P 02/26/16 89.5 2.01 2.31
PM 160226P00090000 P 02/26/16 90.0 2.27 2.93
PM 160226P00090500 P 02/26/16 90.5 2.57 3.20
PM 160226P00091000 P 02/26/16 91.0 2.92 3.35
PM 160226P00091500 P 02/26/16 91.5 3.30 4.10
PM 160226P00092000 P 02/26/16 92.0 3.70 4.75
PM 160226P00092500 P 02/26/16 92.5 3.85 5.25
PM 160226P00093000 P 02/26/16 93.0 4.30 5.80
PM 160226P00093500 P 02/26/16 93.5 4.60 6.25
PM 160226P00094000 P 02/26/16 94.0 5.10 6.70
PM 160226P00094500 P 02/26/16 94.5 5.55 7.20
PM 160226P00095000 P 02/26/16 95.0 6.05 7.70
PM 160226P00096000 P 02/26/16 96.0 6.30 8.85
PM 160226P00097000 P 02/26/16 97.0 7.15 10.10
PM 160226P00098000 P 02/26/16 98.0 8.55 10.85
PM 160226P00099000 P 02/26/16 99.0 8.90 12.75
PM 160226P00100000 P 02/26/16 100.0 10.45 13.70
PM 160304C00055000 C 03/04/16 55.0 31.55 35.10
PM 160304C00060000 C 03/04/16 60.0 26.85 30.20
PM 160304C00065000 C 03/04/16 65.0 22.00 24.90
PM 160304C00070000 C 03/04/16 70.0 16.95 19.85
PM 160304C00075000 C 03/04/16 75.0 13.25 14.15
PM 160304C00076000 C 03/04/16 76.0 11.60 13.65
PM 160304C00076500 C 03/04/16 76.5 10.70 13.30
PM 160304C00077000 C 03/04/16 77.0 10.65 13.00
PM 160304C00077500 C 03/04/16 77.5 10.00 11.85
PM 160304C00078000 C 03/04/16 78.0 9.50 11.30
PM 160304C00078500 C 03/04/16 78.5 9.10 11.35
PM 160304C00079000 C 03/04/16 79.0 8.95 10.85
PM 160304C00079500 C 03/04/16 79.5 8.35 10.10
PM 160304C00080000 C 03/04/16 80.0 7.80 9.35
PM 160304C00080500 C 03/04/16 80.5 7.35 8.80
PM 160304C00081000 C 03/04/16 81.0 6.90 8.35
PM 160304C00081500 C 03/04/16 81.5 6.50 7.75
PM 160304C00082000 C 03/04/16 82.0 6.05 7.40
PM 160304C00082500 C 03/04/16 82.5 5.60 7.05
PM 160304C00083000 C 03/04/16 83.0 5.40 6.40
PM 160304C00083500 C 03/04/16 83.5 4.75 6.10
PM 160304C00084000 C 03/04/16 84.0 4.30 5.35
PM 160304C00084500 C 03/04/16 84.5 3.95 4.90
PM 160304C00085000 C 03/04/16 85.0 3.95 4.55
PM 160304C00085500 C 03/04/16 85.5 3.70 4.05
PM 160304C00086000 C 03/04/16 86.0 3.30 3.65
PM 160304C00086500 C 03/04/16 86.5 2.96 3.25
PM 160304C00087000 C 03/04/16 87.0 2.61 2.99
PM 160304C00087500 C 03/04/16 87.5 2.26 2.63
PM 160304C00088000 C 03/04/16 88.0 1.99 2.30
PM 160304C00088500 C 03/04/16 88.5 1.68 1.97
PM 160304C00089000 C 03/04/16 89.0 1.47 1.75
PM 160304C00089500 C 03/04/16 89.5 1.24 1.50
PM 160304C00090000 C 03/04/16 90.0 1.01 1.25
PM 160304C00090500 C 03/04/16 90.5 0.83 1.10
PM 160304C00091000 C 03/04/16 91.0 0.68 0.91
PM 160304C00091500 C 03/04/16 91.5 0.55 0.67
PM 160304C00092000 C 03/04/16 92.0 0.42 0.58
PM 160304C00092500 C 03/04/16 92.5 0.33 0.45
PM 160304C00093000 C 03/04/16 93.0 0.26 0.37
PM 160304C00093500 C 03/04/16 93.5 0.20 0.29
PM 160304C00094000 C 03/04/16 94.0 0.15 0.21
PM 160304C00094500 C 03/04/16 94.5 0.11 0.18
PM 160304C00095000 C 03/04/16 95.0 0.09 0.14
PM 160304C00095500 C 03/04/16 95.5 0.01 0.18
PM 160304C00100000 C 03/04/16 100.0 0.00 0.25
PM 160304P00055000 P 03/04/16 55.0 0.00 0.25
PM 160304P00060000 P 03/04/16 60.0 0.01 0.25
PM 160304P00065000 P 03/04/16 65.0 0.01 0.25
PM 160304P00070000 P 03/04/16 70.0 0.01 0.32
PM 160304P00075000 P 03/04/16 75.0 0.07 0.39
PM 160304P00076000 P 03/04/16 76.0 0.09 0.42
PM 160304P00076500 P 03/04/16 76.5 0.10 0.43
PM 160304P00077000 P 03/04/16 77.0 0.11 0.44
PM 160304P00077500 P 03/04/16 77.5 0.13 0.42
PM 160304P00078000 P 03/04/16 78.0 0.13 0.46
PM 160304P00078500 P 03/04/16 78.5 0.17 0.48
PM 160304P00079000 P 03/04/16 79.0 0.20 0.37
PM 160304P00079500 P 03/04/16 79.5 0.21 0.41
PM 160304P00080000 P 03/04/16 80.0 0.30 0.40
PM 160304P00080500 P 03/04/16 80.5 0.32 0.45
PM 160304P00081000 P 03/04/16 81.0 0.36 0.46
PM 160304P00081500 P 03/04/16 81.5 0.35 0.52
PM 160304P00082000 P 03/04/16 82.0 0.43 0.54
PM 160304P00082500 P 03/04/16 82.5 0.46 0.58
PM 160304P00083000 P 03/04/16 83.0 0.51 0.67
PM 160304P00083500 P 03/04/16 83.5 0.57 0.69
PM 160304P00084000 P 03/04/16 84.0 0.63 0.77
PM 160304P00084500 P 03/04/16 84.5 0.69 0.85
PM 160304P00085000 P 03/04/16 85.0 0.77 0.94
PM 160304P00085500 P 03/04/16 85.5 0.86 1.06
PM 160304P00086000 P 03/04/16 86.0 0.96 1.18
PM 160304P00086500 P 03/04/16 86.5 1.07 1.34
PM 160304P00087000 P 03/04/16 87.0 1.22 1.49
PM 160304P00087500 P 03/04/16 87.5 1.40 1.66
PM 160304P00088000 P 03/04/16 88.0 1.56 1.86
PM 160304P00088500 P 03/04/16 88.5 1.81 2.07
PM 160304P00089000 P 03/04/16 89.0 2.03 2.34
PM 160304P00089500 P 03/04/16 89.5 2.31 2.62
PM 160304P00090000 P 03/04/16 90.0 2.54 2.90
PM 160304P00090500 P 03/04/16 90.5 2.88 3.25
PM 160304P00091000 P 03/04/16 91.0 3.00 3.60
PM 160304P00091500 P 03/04/16 91.5 3.30 4.00
PM 160304P00092000 P 03/04/16 92.0 3.70 4.30
PM 160304P00092500 P 03/04/16 92.5 4.00 5.45
PM 160304P00093000 P 03/04/16 93.0 4.40 5.80
PM 160304P00093500 P 03/04/16 93.5 5.05 6.35
PM 160304P00094000 P 03/04/16 94.0 5.15 6.65
PM 160304P00094500 P 03/04/16 94.5 5.70 7.20
PM 160304P00095000 P 03/04/16 95.0 6.15 7.70
PM 160304P00095500 P 03/04/16 95.5 6.55 8.10
PM 160304P00100000 P 03/04/16 100.0 10.60 13.65
PM 160311C00055000 C 03/11/16 55.0 31.40 35.10
PM 160311C00060000 C 03/11/16 60.0 26.40 29.50
PM 160311C00065000 C 03/11/16 65.0 21.80 25.25
PM 160311C00070000 C 03/11/16 70.0 16.80 19.75
PM 160311C00075000 C 03/11/16 75.0 12.50 15.10
PM 160311C00078000 C 03/11/16 78.0 9.65 12.05
PM 160311C00079000 C 03/11/16 79.0 8.60 11.10
PM 160311C00080000 C 03/11/16 80.0 7.80 10.15
PM 160311C00081000 C 03/11/16 81.0 7.00 8.60
PM 160311C00081500 C 03/11/16 81.5 6.50 8.05
PM 160311C00082000 C 03/11/16 82.0 6.05 7.65
PM 160311C00082500 C 03/11/16 82.5 5.70 7.20
PM 160311C00083000 C 03/11/16 83.0 5.30 6.85
PM 160311C00083500 C 03/11/16 83.5 4.90 6.25
PM 160311C00084000 C 03/11/16 84.0 4.50 5.85
PM 160311C00084500 C 03/11/16 84.5 4.15 5.45
PM 160311C00085000 C 03/11/16 85.0 4.00 5.00
PM 160311C00085500 C 03/11/16 85.5 3.90 4.60
PM 160311C00086000 C 03/11/16 86.0 3.25 4.15
PM 160311C00086500 C 03/11/16 86.5 3.20 3.75
PM 160311C00087000 C 03/11/16 87.0 2.87 3.40
PM 160311C00087500 C 03/11/16 87.5 2.59 3.10
PM 160311C00088000 C 03/11/16 88.0 2.22 2.65
PM 160311C00088500 C 03/11/16 88.5 1.96 2.37
PM 160311C00089000 C 03/11/16 89.0 1.68 2.02
PM 160311C00089500 C 03/11/16 89.5 1.51 1.81
PM 160311C00090000 C 03/11/16 90.0 1.22 1.57
PM 160311C00090500 C 03/11/16 90.5 1.06 1.36
PM 160311C00091000 C 03/11/16 91.0 0.87 1.20
PM 160311C00091500 C 03/11/16 91.5 0.74 0.90
PM 160311C00092000 C 03/11/16 92.0 0.62 0.81
PM 160311C00092500 C 03/11/16 92.5 0.49 0.66
PM 160311C00093000 C 03/11/16 93.0 0.41 0.53
PM 160311C00093500 C 03/11/16 93.5 0.31 0.44
PM 160311C00094000 C 03/11/16 94.0 0.25 0.36
PM 160311C00094500 C 03/11/16 94.5 0.12 0.36
PM 160311C00095000 C 03/11/16 95.0 0.07 0.31
PM 160311C00095500 C 03/11/16 95.5 0.03 0.28
PM 160311C00100000 C 03/11/16 100.0 0.00 0.25
PM 160311P00055000 P 03/11/16 55.0 0.01 0.25
PM 160311P00060000 P 03/11/16 60.0 0.02 0.25
PM 160311P00065000 P 03/11/16 65.0 0.05 0.28
PM 160311P00070000 P 03/11/16 70.0 0.05 0.37
PM 160311P00075000 P 03/11/16 75.0 0.10 0.47
PM 160311P00078000 P 03/11/16 78.0 0.24 0.50
PM 160311P00079000 P 03/11/16 79.0 0.34 0.56
PM 160311P00080000 P 03/11/16 80.0 0.41 0.55
PM 160311P00081000 P 03/11/16 81.0 0.48 0.63
PM 160311P00081500 P 03/11/16 81.5 0.50 0.74
PM 160311P00082000 P 03/11/16 82.0 0.55 0.80
PM 160311P00082500 P 03/11/16 82.5 0.61 0.80
PM 160311P00083000 P 03/11/16 83.0 0.68 0.82
PM 160311P00083500 P 03/11/16 83.5 0.72 0.90
PM 160311P00084000 P 03/11/16 84.0 0.81 0.99
PM 160311P00084500 P 03/11/16 84.5 0.90 1.09
PM 160311P00085000 P 03/11/16 85.0 0.95 1.20
PM 160311P00085500 P 03/11/16 85.5 1.08 1.32
PM 160311P00086000 P 03/11/16 86.0 1.16 1.46
PM 160311P00086500 P 03/11/16 86.5 1.30 1.60
PM 160311P00087000 P 03/11/16 87.0 1.44 1.76
PM 160311P00087500 P 03/11/16 87.5 1.65 1.94
PM 160311P00088000 P 03/11/16 88.0 1.79 2.16
PM 160311P00088500 P 03/11/16 88.5 2.03 2.37
PM 160311P00089000 P 03/11/16 89.0 2.23 2.87
PM 160311P00089500 P 03/11/16 89.5 2.45 3.15
PM 160311P00090000 P 03/11/16 90.0 2.74 3.30
PM 160311P00090500 P 03/11/16 90.5 3.05 3.80
PM 160311P00091000 P 03/11/16 91.0 3.25 3.85
PM 160311P00091500 P 03/11/16 91.5 3.50 4.60
PM 160311P00092000 P 03/11/16 92.0 3.85 5.20
PM 160311P00092500 P 03/11/16 92.5 4.20 5.65
PM 160311P00093000 P 03/11/16 93.0 4.55 6.00
PM 160311P00093500 P 03/11/16 93.5 4.90 6.55
PM 160311P00094000 P 03/11/16 94.0 5.35 6.90
PM 160311P00094500 P 03/11/16 94.5 5.80 7.50
PM 160311P00095000 P 03/11/16 95.0 6.05 7.95
PM 160311P00095500 P 03/11/16 95.5 6.55 8.35
PM 160311P00100000 P 03/11/16 100.0 10.00 12.85
PM 160318C00040000 C 03/18/16 40.0 46.90 50.25
PM 160318C00042500 C 03/18/16 42.5 45.55 47.35
PM 160318C00045000 C 03/18/16 45.0 43.05 44.85
PM 160318C00047500 C 03/18/16 47.5 39.95 42.30
PM 160318C00050000 C 03/18/16 50.0 38.10 39.80
PM 160318C00055000 C 03/18/16 55.0 31.80 35.20
PM 160318C00060000 C 03/18/16 60.0 28.15 30.10
PM 160318C00065000 C 03/18/16 65.0 22.80 24.45
PM 160318C00070000 C 03/18/16 70.0 18.15 19.60
PM 160318C00072500 C 03/18/16 72.5 15.60 16.75
PM 160318C00075000 C 03/18/16 75.0 13.50 14.30
PM 160318C00077500 C 03/18/16 77.5 10.25 12.00
PM 160318C00080000 C 03/18/16 80.0 8.50 9.45
PM 160318C00082500 C 03/18/16 82.5 6.45 7.15
PM 160318C00085000 C 03/18/16 85.0 4.10 5.05
PM 160318C00087500 C 03/18/16 87.5 2.78 3.20
PM 160318C00090000 C 03/18/16 90.0 1.50 1.75
PM 160318C00092500 C 03/18/16 92.5 0.65 0.79
PM 160318C00095000 C 03/18/16 95.0 0.26 0.35
PM 160318C00097500 C 03/18/16 97.5 0.01 0.25
PM 160318C00100000 C 03/18/16 100.0 0.00 0.25
PM 160318C00105000 C 03/18/16 105.0 0.00 0.24
PM 160318C00110000 C 03/18/16 110.0 0.00 0.23
PM 160318C00115000 C 03/18/16 115.0 0.00 0.19
PM 160318C00120000 C 03/18/16 120.0 0.00 0.13
PM 160318C00125000 C 03/18/16 125.0 0.00 0.08
PM 160318P00040000 P 03/18/16 40.0 0.00 0.05
PM 160318P00042500 P 03/18/16 42.5 0.00 0.08
PM 160318P00045000 P 03/18/16 45.0 0.01 0.08
PM 160318P00047500 P 03/18/16 47.5 0.02 0.06
PM 160318P00050000 P 03/18/16 50.0 0.02 0.08
PM 160318P00055000 P 03/18/16 55.0 0.03 0.25
PM 160318P00060000 P 03/18/16 60.0 0.05 0.28
PM 160318P00065000 P 03/18/16 65.0 0.07 0.36
PM 160318P00070000 P 03/18/16 70.0 0.14 0.43
PM 160318P00072500 P 03/18/16 72.5 0.16 0.46
PM 160318P00075000 P 03/18/16 75.0 0.22 0.53
PM 160318P00077500 P 03/18/16 77.5 0.37 0.48
PM 160318P00080000 P 03/18/16 80.0 0.52 0.59
PM 160318P00082500 P 03/18/16 82.5 0.79 0.87
PM 160318P00085000 P 03/18/16 85.0 1.22 1.36
PM 160318P00087500 P 03/18/16 87.5 1.93 2.12
PM 160318P00090000 P 03/18/16 90.0 2.92 3.65
PM 160318P00092500 P 03/18/16 92.5 4.40 5.65
PM 160318P00095000 P 03/18/16 95.0 6.45 7.80
PM 160318P00097500 P 03/18/16 97.5 8.50 10.30
PM 160318P00100000 P 03/18/16 100.0 11.00 12.90
PM 160318P00105000 P 03/18/16 105.0 15.45 17.00
PM 160318P00110000 P 03/18/16 110.0 20.20 22.00
PM 160318P00115000 P 03/18/16 115.0 25.20 27.00
PM 160318P00120000 P 03/18/16 120.0 29.90 32.00
PM 160318P00125000 P 03/18/16 125.0 34.90 37.85
PM 160324C00055000 C 03/24/16 55.0 31.30 35.25
PM 160324C00060000 C 03/24/16 60.0 26.70 30.25
PM 160324C00065000 C 03/24/16 65.0 22.00 25.10
PM 160324C00070000 C 03/24/16 70.0 16.80 20.00
PM 160324C00075000 C 03/24/16 75.0 12.35 15.10
PM 160324C00079000 C 03/24/16 79.0 8.75 11.15
PM 160324C00080000 C 03/24/16 80.0 7.85 10.20
PM 160324C00081000 C 03/24/16 81.0 7.00 8.75
PM 160324C00081500 C 03/24/16 81.5 6.55 8.35
PM 160324C00082000 C 03/24/16 82.0 6.20 7.80
PM 160324C00082500 C 03/24/16 82.5 5.80 7.40
PM 160324C00083000 C 03/24/16 83.0 5.35 6.90
PM 160324C00083500 C 03/24/16 83.5 5.00 6.45
PM 160324C00084000 C 03/24/16 84.0 4.70 6.15
PM 160324C00084500 C 03/24/16 84.5 4.70 5.60
PM 160324C00085000 C 03/24/16 85.0 4.45 5.15
PM 160324C00085500 C 03/24/16 85.5 4.00 4.70
PM 160324C00086000 C 03/24/16 86.0 3.75 4.35
PM 160324C00086500 C 03/24/16 86.5 3.25 3.95
PM 160324C00087000 C 03/24/16 87.0 3.05 3.60
PM 160324C00087500 C 03/24/16 87.5 2.80 3.20
PM 160324C00088000 C 03/24/16 88.0 2.51 2.82
PM 160324C00088500 C 03/24/16 88.5 2.17 2.64
PM 160324C00089000 C 03/24/16 89.0 1.91 2.27
PM 160324C00089500 C 03/24/16 89.5 1.67 1.98
PM 160324C00090000 C 03/24/16 90.0 1.53 1.81
PM 160324C00090500 C 03/24/16 90.5 1.33 1.60
PM 160324C00091000 C 03/24/16 91.0 1.10 1.36
PM 160324C00091500 C 03/24/16 91.5 0.96 1.25
PM 160324C00092000 C 03/24/16 92.0 0.82 0.97
PM 160324C00092500 C 03/24/16 92.5 0.67 0.84
PM 160324C00093000 C 03/24/16 93.0 0.57 0.71
PM 160324C00093500 C 03/24/16 93.5 0.48 0.60
PM 160324C00094000 C 03/24/16 94.0 0.41 0.49
PM 160324C00094500 C 03/24/16 94.5 0.33 0.42
PM 160324C00095000 C 03/24/16 95.0 0.19 0.43
PM 160324C00095500 C 03/24/16 95.5 0.14 0.37
PM 160324C00096000 C 03/24/16 96.0 0.08 0.34
PM 160324C00096500 C 03/24/16 96.5 0.02 0.30
PM 160324C00097000 C 03/24/16 97.0 0.02 0.27
PM 160324C00098000 C 03/24/16 98.0 0.05 0.19
PM 160324C00100000 C 03/24/16 100.0 0.01 0.24
PM 160324P00055000 P 03/24/16 55.0 0.03 0.27
PM 160324P00060000 P 03/24/16 60.0 0.08 0.20
PM 160324P00065000 P 03/24/16 65.0 0.09 0.42
PM 160324P00070000 P 03/24/16 70.0 0.14 0.51
PM 160324P00075000 P 03/24/16 75.0 0.29 0.59
PM 160324P00079000 P 03/24/16 79.0 0.58 0.89
PM 160324P00080000 P 03/24/16 80.0 0.67 0.81
PM 160324P00081000 P 03/24/16 81.0 0.81 0.95
PM 160324P00081500 P 03/24/16 81.5 0.86 1.02
PM 160324P00082000 P 03/24/16 82.0 0.96 1.08
PM 160324P00082500 P 03/24/16 82.5 1.04 1.18
PM 160324P00083000 P 03/24/16 83.0 1.14 1.28
PM 160324P00083500 P 03/24/16 83.5 1.24 1.40
PM 160324P00084000 P 03/24/16 84.0 1.34 1.52
PM 160324P00084500 P 03/24/16 84.5 1.46 1.65
PM 160324P00085000 P 03/24/16 85.0 1.57 1.80
PM 160324P00085500 P 03/24/16 85.5 1.72 1.95
PM 160324P00086000 P 03/24/16 86.0 1.88 2.13
PM 160324P00086500 P 03/24/16 86.5 2.04 2.33
PM 160324P00087000 P 03/24/16 87.0 2.22 2.51
PM 160324P00087500 P 03/24/16 87.5 2.46 2.72
PM 160324P00088000 P 03/24/16 88.0 2.56 3.15
PM 160324P00088500 P 03/24/16 88.5 2.79 3.60
PM 160324P00089000 P 03/24/16 89.0 3.05 3.85
PM 160324P00089500 P 03/24/16 89.5 3.30 4.15
PM 160324P00090000 P 03/24/16 90.0 3.65 4.65
PM 160324P00090500 P 03/24/16 90.5 3.90 5.15
PM 160324P00091000 P 03/24/16 91.0 4.15 5.50
PM 160324P00091500 P 03/24/16 91.5 4.45 5.90
PM 160324P00092000 P 03/24/16 92.0 4.75 6.30
PM 160324P00092500 P 03/24/16 92.5 5.10 6.70
PM 160324P00093000 P 03/24/16 93.0 5.40 7.15
PM 160324P00093500 P 03/24/16 93.5 6.00 7.60
PM 160324P00094000 P 03/24/16 94.0 6.30 8.05
PM 160324P00094500 P 03/24/16 94.5 6.70 8.55
PM 160324P00095000 P 03/24/16 95.0 6.95 9.05
PM 160324P00095500 P 03/24/16 95.5 6.90 10.00
PM 160324P00096000 P 03/24/16 96.0 7.40 10.50
PM 160324P00096500 P 03/24/16 96.5 7.85 10.95
PM 160324P00097000 P 03/24/16 97.0 8.35 11.45
PM 160324P00098000 P 03/24/16 98.0 9.45 12.40
PM 160324P00100000 P 03/24/16 100.0 11.25 14.70
PM 160401C00081000 C 04/01/16 81.0 7.10 9.40
PM 160401C00081500 C 04/01/16 81.5 6.10 8.95
PM 160401C00082000 C 04/01/16 82.0 6.10 7.70
PM 160401C00082500 C 04/01/16 82.5 5.25 8.25
PM 160401C00083000 C 04/01/16 83.0 6.10 7.10
PM 160401C00083500 C 04/01/16 83.5 4.70 6.95
PM 160401C00084000 C 04/01/16 84.0 4.70 6.20
PM 160401C00084500 C 04/01/16 84.5 3.90 6.15
PM 160401C00085000 C 04/01/16 85.0 3.90 5.30
PM 160401C00085500 C 04/01/16 85.5 3.90 4.95
PM 160401C00086000 C 04/01/16 86.0 3.65 4.50
PM 160401C00086500 C 04/01/16 86.5 3.40 4.20
PM 160401C00087000 C 04/01/16 87.0 3.00 3.85
PM 160401C00087500 C 04/01/16 87.5 2.71 3.50
PM 160401C00088000 C 04/01/16 88.0 2.40 3.25
PM 160401C00088500 C 04/01/16 88.5 2.11 3.10
PM 160401C00089000 C 04/01/16 89.0 1.82 2.90
PM 160401C00089500 C 04/01/16 89.5 1.57 2.53
PM 160401C00090000 C 04/01/16 90.0 1.33 2.24
PM 160401C00090500 C 04/01/16 90.5 1.21 2.62
PM 160401C00091000 C 04/01/16 91.0 1.03 1.79
PM 160401C00091500 C 04/01/16 91.5 1.00 1.63
PM 160401C00092000 C 04/01/16 92.0 0.64 1.30
PM 160401C00092500 C 04/01/16 92.5 0.57 1.27
PM 160401C00093000 C 04/01/16 93.0 0.58 0.94
PM 160401C00093500 C 04/01/16 93.5 0.25 0.85
PM 160401C00094000 C 04/01/16 94.0 0.40 0.75
PM 160401C00094500 C 04/01/16 94.5 0.32 0.64
PM 160401C00095000 C 04/01/16 95.0 0.11 0.59
PM 160401C00095500 C 04/01/16 95.5 0.00 0.69
PM 160401C00096000 C 04/01/16 96.0 0.13 0.38
PM 160401C00096500 C 04/01/16 96.5 0.00 0.33
PM 160401C00097000 C 04/01/16 97.0 0.05 0.42
PM 160401C00098000 C 04/01/16 98.0 0.00 0.25
PM 160401C00099000 C 04/01/16 99.0 0.00 0.25
PM 160401C00100000 C 04/01/16 100.0 0.00 0.25
PM 160401P00081000 P 04/01/16 81.0 0.82 1.29
PM 160401P00081500 P 04/01/16 81.5 0.69 1.67
PM 160401P00082000 P 04/01/16 82.0 0.96 1.59
PM 160401P00082500 P 04/01/16 82.5 1.01 1.85
PM 160401P00083000 P 04/01/16 83.0 0.97 1.75
PM 160401P00083500 P 04/01/16 83.5 1.04 2.17
PM 160401P00084000 P 04/01/16 84.0 1.36 2.16
PM 160401P00084500 P 04/01/16 84.5 1.31 2.33
PM 160401P00085000 P 04/01/16 85.0 1.61 2.48
PM 160401P00085500 P 04/01/16 85.5 1.76 2.42
PM 160401P00086000 P 04/01/16 86.0 1.93 2.59
PM 160401P00086500 P 04/01/16 86.5 1.91 2.77
PM 160401P00087000 P 04/01/16 87.0 2.32 2.96
PM 160401P00087500 P 04/01/16 87.5 2.30 3.70
PM 160401P00088000 P 04/01/16 88.0 2.63 3.80
PM 160401P00088500 P 04/01/16 88.5 2.83 4.05
PM 160401P00089000 P 04/01/16 89.0 3.00 4.60
PM 160401P00089500 P 04/01/16 89.5 3.30 4.70
PM 160401P00090000 P 04/01/16 90.0 3.70 4.50
PM 160401P00090500 P 04/01/16 90.5 3.95 4.90
PM 160401P00091000 P 04/01/16 91.0 4.25 5.25
PM 160401P00091500 P 04/01/16 91.5 4.40 6.20
PM 160401P00092000 P 04/01/16 92.0 4.45 6.55
PM 160401P00092500 P 04/01/16 92.5 4.95 6.95
PM 160401P00093000 P 04/01/16 93.0 5.50 6.70
PM 160401P00093500 P 04/01/16 93.5 5.85 7.10
PM 160401P00094000 P 04/01/16 94.0 6.55 7.55
PM 160401P00094500 P 04/01/16 94.5 6.65 7.95
PM 160401P00095000 P 04/01/16 95.0 7.30 9.25
PM 160401P00095500 P 04/01/16 95.5 7.10 10.00
PM 160401P00096000 P 04/01/16 96.0 7.75 9.60
PM 160401P00096500 P 04/01/16 96.5 7.90 10.75
PM 160401P00097000 P 04/01/16 97.0 8.95 10.20
PM 160401P00098000 P 04/01/16 98.0 9.65 11.45
PM 160401P00099000 P 04/01/16 99.0 10.55 12.45
PM 160401P00100000 P 04/01/16 100.0 10.95 14.80
PM 160617C00045000 C 06/17/16 45.0 41.95 45.20
PM 160617C00047500 C 06/17/16 47.5 40.45 42.65
PM 160617C00050000 C 06/17/16 50.0 36.30 40.20
PM 160617C00055000 C 06/17/16 55.0 32.95 35.05
PM 160617C00060000 C 06/17/16 60.0 26.70 30.00
PM 160617C00065000 C 06/17/16 65.0 23.05 25.30
PM 160617C00070000 C 06/17/16 70.0 17.65 19.60
PM 160617C00075000 C 06/17/16 75.0 13.05 14.60
PM 160617C00077500 C 06/17/16 77.5 10.70 12.45
PM 160617C00080000 C 06/17/16 80.0 9.25 10.10
PM 160617C00082500 C 06/17/16 82.5 7.05 7.85
PM 160617C00085000 C 06/17/16 85.0 5.40 6.05
PM 160617C00087500 C 06/17/16 87.5 3.95 4.55
PM 160617C00090000 C 06/17/16 90.0 2.95 3.30
PM 160617C00092500 C 06/17/16 92.5 1.99 2.29
PM 160617C00095000 C 06/17/16 95.0 1.10 1.45
PM 160617C00097500 C 06/17/16 97.5 0.59 1.01
PM 160617C00100000 C 06/17/16 100.0 0.31 0.56
PM 160617C00105000 C 06/17/16 105.0 0.03 0.33
PM 160617C00110000 C 06/17/16 110.0 0.00 0.25
PM 160617C00115000 C 06/17/16 115.0 0.00 0.25
PM 160617C00120000 C 06/17/16 120.0 0.00 0.25
PM 160617C00125000 C 06/17/16 125.0 0.00 0.25
PM 160617P00045000 P 06/17/16 45.0 0.12 0.39
PM 160617P00047500 P 06/17/16 47.5 0.17 0.43
PM 160617P00050000 P 06/17/16 50.0 0.16 0.49
PM 160617P00055000 P 06/17/16 55.0 0.21 0.59
PM 160617P00060000 P 06/17/16 60.0 0.33 0.69
PM 160617P00065000 P 06/17/16 65.0 0.44 0.82
PM 160617P00070000 P 06/17/16 70.0 0.72 0.99
PM 160617P00075000 P 06/17/16 75.0 1.09 1.28
PM 160617P00077500 P 06/17/16 77.5 1.43 1.63
PM 160617P00080000 P 06/17/16 80.0 1.78 2.04
PM 160617P00082500 P 06/17/16 82.5 2.35 2.67
PM 160617P00085000 P 06/17/16 85.0 3.00 3.45
PM 160617P00087500 P 06/17/16 87.5 4.05 4.55
PM 160617P00090000 P 06/17/16 90.0 5.25 5.70
PM 160617P00092500 P 06/17/16 92.5 6.70 7.30
PM 160617P00095000 P 06/17/16 95.0 8.40 9.05
PM 160617P00097500 P 06/17/16 97.5 10.30 11.70
PM 160617P00100000 P 06/17/16 100.0 12.40 14.15
PM 160617P00105000 P 06/17/16 105.0 16.20 19.30
PM 160617P00110000 P 06/17/16 110.0 21.00 24.20
PM 160617P00115000 P 06/17/16 115.0 25.90 28.10
PM 160617P00120000 P 06/17/16 120.0 30.85 33.10
PM 160617P00125000 P 06/17/16 125.0 36.00 39.55
PM 160916C00045000 C 09/16/16 45.0 42.75 43.90
PM 160916C00047500 C 09/16/16 47.5 40.25 41.40
PM 160916C00050000 C 09/16/16 50.0 36.30 40.40
PM 160916C00055000 C 09/16/16 55.0 32.40 35.80
PM 160916C00060000 C 09/16/16 60.0 27.00 29.90
PM 160916C00065000 C 09/16/16 65.0 22.55 24.85
PM 160916C00070000 C 09/16/16 70.0 18.30 19.50
PM 160916C00075000 C 09/16/16 75.0 13.70 14.80
PM 160916C00077500 C 09/16/16 77.5 11.55 12.55
PM 160916C00080000 C 09/16/16 80.0 9.55 10.45
PM 160916C00082500 C 09/16/16 82.5 7.55 8.65
PM 160916C00085000 C 09/16/16 85.0 5.95 7.05
PM 160916C00087500 C 09/16/16 87.5 4.50 5.45
PM 160916C00090000 C 09/16/16 90.0 3.65 4.15
PM 160916C00092500 C 09/16/16 92.5 2.46 3.15
PM 160916C00095000 C 09/16/16 95.0 1.75 2.30
PM 160916C00097500 C 09/16/16 97.5 1.06 1.76
PM 160916C00100000 C 09/16/16 100.0 0.76 1.14
PM 160916C00105000 C 09/16/16 105.0 0.21 0.52
PM 160916C00110000 C 09/16/16 110.0 0.01 0.46
PM 160916C00115000 C 09/16/16 115.0 0.00 0.25
PM 160916C00120000 C 09/16/16 120.0 0.00 0.44
PM 160916C00125000 C 09/16/16 125.0 0.00 0.43
PM 160916C00130000 C 09/16/16 130.0 0.00 0.37
PM 160916P00045000 P 09/16/16 45.0 0.23 0.55
PM 160916P00047500 P 09/16/16 47.5 0.31 0.63
PM 160916P00050000 P 09/16/16 50.0 0.36 0.70
PM 160916P00055000 P 09/16/16 55.0 0.49 0.87
PM 160916P00060000 P 09/16/16 60.0 0.63 1.02
PM 160916P00065000 P 09/16/16 65.0 0.88 1.27
PM 160916P00070000 P 09/16/16 70.0 1.27 1.64
PM 160916P00075000 P 09/16/16 75.0 1.97 2.26
PM 160916P00077500 P 09/16/16 77.5 2.39 2.90
PM 160916P00080000 P 09/16/16 80.0 2.96 3.50
PM 160916P00082500 P 09/16/16 82.5 3.60 4.20
PM 160916P00085000 P 09/16/16 85.0 4.40 5.15
PM 160916P00087500 P 09/16/16 87.5 5.40 6.30
PM 160916P00090000 P 09/16/16 90.0 6.55 7.65
PM 160916P00092500 P 09/16/16 92.5 8.10 9.10
PM 160916P00095000 P 09/16/16 95.0 9.95 10.90
PM 160916P00097500 P 09/16/16 97.5 11.70 12.80
PM 160916P00100000 P 09/16/16 100.0 13.75 15.35
PM 160916P00105000 P 09/16/16 105.0 16.85 19.30
PM 160916P00110000 P 09/16/16 110.0 23.10 24.25
PM 160916P00115000 P 09/16/16 115.0 26.40 30.65
PM 160916P00120000 P 09/16/16 120.0 33.00 34.15
PM 160916P00125000 P 09/16/16 125.0 37.95 39.10
PM 160916P00130000 P 09/16/16 130.0 41.00 45.50
PM 170120C00040000 C 01/20/17 40.0 47.65 49.00
PM 170120C00042500 C 01/20/17 42.5 45.20 46.55
PM 170120C00045000 C 01/20/17 45.0 42.70 44.05
PM 170120C00047500 C 01/20/17 47.5 40.20 41.55
PM 170120C00050000 C 01/20/17 50.0 36.00 40.20
PM 170120C00055000 C 01/20/17 55.0 31.20 35.95
PM 170120C00060000 C 01/20/17 60.0 27.80 29.15
PM 170120C00065000 C 01/20/17 65.0 22.80 24.15
PM 170120C00067500 C 01/20/17 67.5 20.65 22.00
PM 170120C00070000 C 01/20/17 70.0 17.90 19.80
PM 170120C00072500 C 01/20/17 72.5 15.50 17.15
PM 170120C00075000 C 01/20/17 75.0 13.90 14.90
PM 170120C00077500 C 01/20/17 77.5 11.80 13.05
PM 170120C00080000 C 01/20/17 80.0 10.05 11.15
PM 170120C00082500 C 01/20/17 82.5 7.95 9.05
PM 170120C00085000 C 01/20/17 85.0 6.75 7.70
PM 170120C00087500 C 01/20/17 87.5 5.25 6.25
PM 170120C00090000 C 01/20/17 90.0 4.20 4.90
PM 170120C00092500 C 01/20/17 92.5 3.15 3.90
PM 170120C00095000 C 01/20/17 95.0 2.48 3.05
PM 170120C00097500 C 01/20/17 97.5 1.77 2.36
PM 170120C00100000 C 01/20/17 100.0 1.40 1.84
PM 170120C00105000 C 01/20/17 105.0 0.53 1.14
PM 170120C00110000 C 01/20/17 110.0 0.21 0.71
PM 170120C00115000 C 01/20/17 115.0 0.00 0.41
PM 170120C00120000 C 01/20/17 120.0 0.00 0.48
PM 170120P00040000 P 01/20/17 40.0 0.44 1.08
PM 170120P00042500 P 01/20/17 42.5 0.46 1.12
PM 170120P00045000 P 01/20/17 45.0 0.52 1.23
PM 170120P00047500 P 01/20/17 47.5 0.61 1.11
PM 170120P00050000 P 01/20/17 50.0 0.67 1.20
PM 170120P00055000 P 01/20/17 55.0 0.89 1.62
PM 170120P00060000 P 01/20/17 60.0 1.24 1.71
PM 170120P00065000 P 01/20/17 65.0 1.66 2.28
PM 170120P00067500 P 01/20/17 67.5 1.88 2.48
PM 170120P00070000 P 01/20/17 70.0 2.07 2.82
PM 170120P00072500 P 01/20/17 72.5 2.76 3.25
PM 170120P00075000 P 01/20/17 75.0 3.05 3.70
PM 170120P00077500 P 01/20/17 77.5 3.90 4.60
PM 170120P00080000 P 01/20/17 80.0 4.70 5.30
PM 170120P00082500 P 01/20/17 82.5 5.45 6.25
PM 170120P00085000 P 01/20/17 85.0 6.60 7.55
PM 170120P00087500 P 01/20/17 87.5 7.85 8.95
PM 170120P00090000 P 01/20/17 90.0 9.15 10.10
PM 170120P00092500 P 01/20/17 92.5 10.45 11.65
PM 170120P00095000 P 01/20/17 95.0 12.30 13.85
PM 170120P00097500 P 01/20/17 97.5 13.55 15.35
PM 170120P00100000 P 01/20/17 100.0 16.10 17.55
PM 170120P00105000 P 01/20/17 105.0 20.10 21.45
PM 170120P00110000 P 01/20/17 110.0 24.65 26.10
PM 170120P00115000 P 01/20/17 115.0 27.70 32.50
PM 170120P00120000 P 01/20/17 120.0 34.50 35.85
PM 180119C00042500 C 01/19/18 42.5 44.50 47.25
PM 180119C00045000 C 01/19/18 45.0 42.00 44.75
PM 180119C00047500 C 01/19/18 47.5 39.50 42.25
PM 180119C00050000 C 01/19/18 50.0 37.00 39.75
PM 180119C00055000 C 01/19/18 55.0 32.00 34.75
PM 180119C00060000 C 01/19/18 60.0 27.00 29.75
PM 180119C00065000 C 01/19/18 65.0 21.90 25.05
PM 180119C00070000 C 01/19/18 70.0 17.85 19.80
PM 180119C00075000 C 01/19/18 75.0 13.80 15.65
PM 180119C00077500 C 01/19/18 77.5 11.95 13.80
PM 180119C00080000 C 01/19/18 80.0 10.30 12.05
PM 180119C00082500 C 01/19/18 82.5 8.75 10.25
PM 180119C00085000 C 01/19/18 85.0 7.50 8.95
PM 180119C00087500 C 01/19/18 87.5 6.60 7.50
PM 180119C00090000 C 01/19/18 90.0 5.10 6.35
PM 180119C00092500 C 01/19/18 92.5 4.15 5.50
PM 180119C00095000 C 01/19/18 95.0 3.40 4.50
PM 180119C00097500 C 01/19/18 97.5 2.75 3.85
PM 180119C00100000 C 01/19/18 100.0 2.18 3.15
PM 180119C00105000 C 01/19/18 105.0 1.33 2.06
PM 180119C00110000 C 01/19/18 110.0 0.70 1.55
PM 180119C00115000 C 01/19/18 115.0 0.31 1.11
PM 180119C00120000 C 01/19/18 120.0 0.09 1.00
PM 180119P00042500 P 01/19/18 42.5 0.98 1.40
PM 180119P00045000 P 01/19/18 45.0 1.11 2.11
PM 180119P00047500 P 01/19/18 47.5 1.26 2.17
PM 180119P00050000 P 01/19/18 50.0 1.48 2.40
PM 180119P00055000 P 01/19/18 55.0 1.87 2.62
PM 180119P00060000 P 01/19/18 60.0 2.45 3.40
PM 180119P00065000 P 01/19/18 65.0 3.55 4.30
PM 180119P00070000 P 01/19/18 70.0 4.65 5.50
PM 180119P00075000 P 01/19/18 75.0 6.00 7.20
PM 180119P00077500 P 01/19/18 77.5 6.85 8.10
PM 180119P00080000 P 01/19/18 80.0 7.65 8.90
PM 180119P00082500 P 01/19/18 82.5 9.05 10.60
PM 180119P00085000 P 01/19/18 85.0 10.25 11.75
PM 180119P00087500 P 01/19/18 87.5 11.35 13.15
PM 180119P00090000 P 01/19/18 90.0 12.80 14.75
PM 180119P00092500 P 01/19/18 92.5 14.45 16.20
PM 180119P00095000 P 01/19/18 95.0 16.40 18.05
PM 180119P00097500 P 01/19/18 97.5 17.85 19.95
PM 180119P00100000 P 01/19/18 100.0 19.60 21.95
PM 180119P00105000 P 01/19/18 105.0 23.95 25.85
PM 180119P00110000 P 01/19/18 110.0 28.30 30.20
PM 180119P00115000 P 01/19/18 115.0 32.15 34.95
PM 180119P00120000 P 01/19/18 120.0 36.85 39.60

OPRA data is delayed 15 minutes.