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 (2014-10-24)Premium Content

Philip Morris International Inc (PM)
As of Oct 21 2014 2:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 141024C00060000 C 10/24/14 60.0 25.95 27.10
PM 141024C00065000 C 10/24/14 65.0 20.05 23.45
PM 141024C00067500 C 10/24/14 67.5 17.55 19.65
PM 141024C00070000 C 10/24/14 70.0 15.05 17.10
PM 141024C00072000 C 10/24/14 72.0 13.05 16.35
PM 141024C00072500 C 10/24/14 72.5 12.65 16.05
PM 141024C00073000 C 10/24/14 73.0 12.00 14.10
PM 141024C00073500 C 10/24/14 73.5 11.50 13.60
PM 141024C00074000 C 10/24/14 74.0 12.35 13.10
PM 141024C00074500 C 10/24/14 74.5 10.65 13.85
PM 141024C00075000 C 10/24/14 75.0 11.05 12.10
PM 141024C00076000 C 10/24/14 76.0 10.45 11.30
PM 141024C00077000 C 10/24/14 77.0 9.65 10.45
PM 141024C00078000 C 10/24/14 78.0 8.50 9.45
PM 141024C00079000 C 10/24/14 79.0 7.55 8.40
PM 141024C00080000 C 10/24/14 80.0 6.50 7.40
PM 141024C00081000 C 10/24/14 81.0 5.50 6.40
PM 141024C00082000 C 10/24/14 82.0 4.60 5.35
PM 141024C00083000 C 10/24/14 83.0 3.60 4.35
PM 141024C00084000 C 10/24/14 84.0 2.59 3.35
PM 141024C00085000 C 10/24/14 85.0 1.70 2.28
PM 141024C00086000 C 10/24/14 86.0 1.07 1.24
PM 141024C00087000 C 10/24/14 87.0 0.43 0.47
PM 141024C00088000 C 10/24/14 88.0 0.12 0.15
PM 141024C00089000 C 10/24/14 89.0 0.01 0.14
PM 141024C00090000 C 10/24/14 90.0 0.00 0.14
PM 141024C00091000 C 10/24/14 91.0 0.00 0.14
PM 141024C00092000 C 10/24/14 92.0 0.00 0.14
PM 141024C00093000 C 10/24/14 93.0 0.00 0.14
PM 141024C00094000 C 10/24/14 94.0 0.00 0.14
PM 141024C00095000 C 10/24/14 95.0 0.00 0.14
PM 141024C00096000 C 10/24/14 96.0 0.00 0.14
PM 141024C00097000 C 10/24/14 97.0 0.00 0.14
PM 141024C00098000 C 10/24/14 98.0 0.00 0.14
PM 141024C00099000 C 10/24/14 99.0 0.00 0.14
PM 141024C00100000 C 10/24/14 100.0 0.00 0.14
PM 141024C00101000 C 10/24/14 101.0 0.00 0.14
PM 141024C00102000 C 10/24/14 102.0 0.00 0.14
PM 141024C00105000 C 10/24/14 105.0 0.00 0.10
PM 141024P00060000 P 10/24/14 60.0 0.00 0.10
PM 141024P00065000 P 10/24/14 65.0 0.00 0.02
PM 141024P00067500 P 10/24/14 67.5 0.00 0.10
PM 141024P00070000 P 10/24/14 70.0 0.00 0.10
PM 141024P00072000 P 10/24/14 72.0 0.00 0.03
PM 141024P00072500 P 10/24/14 72.5 0.00 0.10
PM 141024P00073000 P 10/24/14 73.0 0.00 0.10
PM 141024P00073500 P 10/24/14 73.5 0.00 0.10
PM 141024P00074000 P 10/24/14 74.0 0.00 0.10
PM 141024P00074500 P 10/24/14 74.5 0.00 0.11
PM 141024P00075000 P 10/24/14 75.0 0.00 0.11
PM 141024P00076000 P 10/24/14 76.0 0.00 0.11
PM 141024P00077000 P 10/24/14 77.0 0.00 0.14
PM 141024P00078000 P 10/24/14 78.0 0.00 0.04
PM 141024P00079000 P 10/24/14 79.0 0.00 0.14
PM 141024P00080000 P 10/24/14 80.0 0.00 0.11
PM 141024P00081000 P 10/24/14 81.0 0.00 0.12
PM 141024P00082000 P 10/24/14 82.0 0.00 0.13
PM 141024P00083000 P 10/24/14 83.0 0.01 0.10
PM 141024P00084000 P 10/24/14 84.0 0.02 0.07
PM 141024P00085000 P 10/24/14 85.0 0.04 0.13
PM 141024P00086000 P 10/24/14 86.0 0.18 0.23
PM 141024P00087000 P 10/24/14 87.0 0.52 0.64
PM 141024P00088000 P 10/24/14 88.0 0.94 1.53
PM 141024P00089000 P 10/24/14 89.0 1.78 2.49
PM 141024P00090000 P 10/24/14 90.0 2.70 3.45
PM 141024P00091000 P 10/24/14 91.0 3.70 4.50
PM 141024P00092000 P 10/24/14 92.0 4.80 5.40
PM 141024P00093000 P 10/24/14 93.0 4.60 6.65
PM 141024P00094000 P 10/24/14 94.0 6.80 7.35
PM 141024P00095000 P 10/24/14 95.0 7.80 8.35
PM 141024P00096000 P 10/24/14 96.0 8.80 9.35
PM 141024P00097000 P 10/24/14 97.0 9.80 10.70
PM 141024P00098000 P 10/24/14 98.0 10.80 11.45
PM 141024P00099000 P 10/24/14 99.0 11.80 12.55
PM 141024P00100000 P 10/24/14 100.0 11.50 13.50
PM 141024P00101000 P 10/24/14 101.0 12.45 14.45
PM 141024P00102000 P 10/24/14 102.0 13.55 16.70
PM 141024P00105000 P 10/24/14 105.0 16.75 18.55
PM 141031C00070000 C 10/31/14 70.0 16.65 17.50
PM 141031C00075000 C 10/31/14 75.0 11.65 12.75
PM 141031C00076000 C 10/31/14 76.0 10.20 11.40
PM 141031C00077000 C 10/31/14 77.0 9.05 10.50
PM 141031C00078000 C 10/31/14 78.0 8.60 9.45
PM 141031C00079000 C 10/31/14 79.0 7.60 8.50
PM 141031C00080000 C 10/31/14 80.0 6.60 7.45
PM 141031C00081000 C 10/31/14 81.0 5.60 6.50
PM 141031C00082000 C 10/31/14 82.0 4.60 5.40
PM 141031C00083000 C 10/31/14 83.0 3.65 4.45
PM 141031C00084000 C 10/31/14 84.0 2.76 3.40
PM 141031C00085000 C 10/31/14 85.0 1.90 2.27
PM 141031C00086000 C 10/31/14 86.0 1.33 1.46
PM 141031C00087000 C 10/31/14 87.0 0.70 0.83
PM 141031C00088000 C 10/31/14 88.0 0.31 0.41
PM 141031C00089000 C 10/31/14 89.0 0.09 0.25
PM 141031C00090000 C 10/31/14 90.0 0.03 0.14
PM 141031C00091000 C 10/31/14 91.0 0.00 0.14
PM 141031C00092000 C 10/31/14 92.0 0.00 0.14
PM 141031C00093000 C 10/31/14 93.0 0.00 0.14
PM 141031C00094000 C 10/31/14 94.0 0.00 0.14
PM 141031C00095000 C 10/31/14 95.0 0.00 0.14
PM 141031C00096000 C 10/31/14 96.0 0.00 0.14
PM 141031C00097000 C 10/31/14 97.0 0.00 0.14
PM 141031C00098000 C 10/31/14 98.0 0.00 0.14
PM 141031C00099000 C 10/31/14 99.0 0.00 0.14
PM 141031C00100000 C 10/31/14 100.0 0.00 0.10
PM 141031C00101000 C 10/31/14 101.0 0.00 0.10
PM 141031C00102000 C 10/31/14 102.0 0.00 0.14
PM 141031P00070000 P 10/31/14 70.0 0.00 0.14
PM 141031P00075000 P 10/31/14 75.0 0.01 0.14
PM 141031P00076000 P 10/31/14 76.0 0.01 0.14
PM 141031P00077000 P 10/31/14 77.0 0.01 0.15
PM 141031P00078000 P 10/31/14 78.0 0.01 0.10
PM 141031P00079000 P 10/31/14 79.0 0.01 0.15
PM 141031P00080000 P 10/31/14 80.0 0.02 0.15
PM 141031P00081000 P 10/31/14 81.0 0.02 0.15
PM 141031P00082000 P 10/31/14 82.0 0.02 0.17
PM 141031P00083000 P 10/31/14 83.0 0.04 0.19
PM 141031P00084000 P 10/31/14 84.0 0.09 0.22
PM 141031P00085000 P 10/31/14 85.0 0.25 0.28
PM 141031P00086000 P 10/31/14 86.0 0.42 0.53
PM 141031P00087000 P 10/31/14 87.0 0.71 0.89
PM 141031P00088000 P 10/31/14 88.0 1.35 1.71
PM 141031P00089000 P 10/31/14 89.0 1.90 2.56
PM 141031P00090000 P 10/31/14 90.0 2.75 3.50
PM 141031P00091000 P 10/31/14 91.0 3.70 4.50
PM 141031P00092000 P 10/31/14 92.0 4.70 5.50
PM 141031P00093000 P 10/31/14 93.0 5.35 6.45
PM 141031P00094000 P 10/31/14 94.0 6.80 7.40
PM 141031P00095000 P 10/31/14 95.0 7.80 8.40
PM 141031P00096000 P 10/31/14 96.0 8.80 9.45
PM 141031P00097000 P 10/31/14 97.0 9.80 11.35
PM 141031P00098000 P 10/31/14 98.0 10.80 11.50
PM 141031P00099000 P 10/31/14 99.0 11.80 12.50
PM 141031P00100000 P 10/31/14 100.0 11.45 13.50
PM 141031P00101000 P 10/31/14 101.0 12.45 14.50
PM 141031P00102000 P 10/31/14 102.0 14.80 15.55
PM 141107C00070000 C 11/07/14 70.0 16.70 17.65
PM 141107C00072000 C 11/07/14 72.0 13.60 15.80
PM 141107C00072500 C 11/07/14 72.5 13.25 15.50
PM 141107C00073000 C 11/07/14 73.0 13.40 15.00
PM 141107C00073500 C 11/07/14 73.5 12.90 14.30
PM 141107C00074000 C 11/07/14 74.0 12.25 13.65
PM 141107C00074500 C 11/07/14 74.5 11.10 13.25
PM 141107C00075000 C 11/07/14 75.0 10.60 12.85
PM 141107C00076000 C 11/07/14 76.0 10.25 11.85
PM 141107C00077000 C 11/07/14 77.0 9.35 10.60
PM 141107C00078000 C 11/07/14 78.0 8.60 9.50
PM 141107C00079000 C 11/07/14 79.0 7.60 8.45
PM 141107C00080000 C 11/07/14 80.0 6.60 7.40
PM 141107C00081000 C 11/07/14 81.0 5.65 6.55
PM 141107C00082000 C 11/07/14 82.0 4.65 5.50
PM 141107C00083000 C 11/07/14 83.0 3.75 4.55
PM 141107C00084000 C 11/07/14 84.0 3.00 3.55
PM 141107C00085000 C 11/07/14 85.0 2.22 2.71
PM 141107C00086000 C 11/07/14 86.0 1.52 1.90
PM 141107C00087000 C 11/07/14 87.0 0.89 0.99
PM 141107C00088000 C 11/07/14 88.0 0.48 0.55
PM 141107C00089000 C 11/07/14 89.0 0.21 0.32
PM 141107C00090000 C 11/07/14 90.0 0.08 0.22
PM 141107C00091000 C 11/07/14 91.0 0.02 0.14
PM 141107C00092000 C 11/07/14 92.0 0.00 0.14
PM 141107C00093000 C 11/07/14 93.0 0.00 0.14
PM 141107C00094000 C 11/07/14 94.0 0.00 0.14
PM 141107C00095000 C 11/07/14 95.0 0.00 0.14
PM 141107C00096000 C 11/07/14 96.0 0.00 0.14
PM 141107C00097000 C 11/07/14 97.0 0.00 0.14
PM 141107C00098000 C 11/07/14 98.0 0.00 0.14
PM 141107C00099000 C 11/07/14 99.0 0.00 0.14
PM 141107C00100000 C 11/07/14 100.0 0.00 0.14
PM 141107C00101000 C 11/07/14 101.0 0.00 0.14
PM 141107C00102000 C 11/07/14 102.0 0.00 0.14
PM 141107P00070000 P 11/07/14 70.0 0.03 0.15
PM 141107P00072000 P 11/07/14 72.0 0.03 0.16
PM 141107P00072500 P 11/07/14 72.5 0.02 0.15
PM 141107P00073000 P 11/07/14 73.0 0.03 0.16
PM 141107P00073500 P 11/07/14 73.5 0.03 0.16
PM 141107P00074000 P 11/07/14 74.0 0.03 0.16
PM 141107P00074500 P 11/07/14 74.5 0.03 0.10
PM 141107P00075000 P 11/07/14 75.0 0.03 0.15
PM 141107P00076000 P 11/07/14 76.0 0.04 0.17
PM 141107P00077000 P 11/07/14 77.0 0.03 0.17
PM 141107P00078000 P 11/07/14 78.0 0.04 0.18
PM 141107P00079000 P 11/07/14 79.0 0.04 0.18
PM 141107P00080000 P 11/07/14 80.0 0.04 0.18
PM 141107P00081000 P 11/07/14 81.0 0.05 0.20
PM 141107P00082000 P 11/07/14 82.0 0.08 0.23
PM 141107P00083000 P 11/07/14 83.0 0.12 0.25
PM 141107P00084000 P 11/07/14 84.0 0.19 0.33
PM 141107P00085000 P 11/07/14 85.0 0.37 0.44
PM 141107P00086000 P 11/07/14 86.0 0.63 0.72
PM 141107P00087000 P 11/07/14 87.0 0.86 1.14
PM 141107P00088000 P 11/07/14 88.0 1.47 1.90
PM 141107P00089000 P 11/07/14 89.0 2.00 2.51
PM 141107P00090000 P 11/07/14 90.0 2.80 3.60
PM 141107P00091000 P 11/07/14 91.0 3.75 4.55
PM 141107P00092000 P 11/07/14 92.0 4.70 5.50
PM 141107P00093000 P 11/07/14 93.0 5.60 6.50
PM 141107P00094000 P 11/07/14 94.0 6.50 7.45
PM 141107P00095000 P 11/07/14 95.0 7.30 8.50
PM 141107P00096000 P 11/07/14 96.0 8.80 9.40
PM 141107P00097000 P 11/07/14 97.0 9.30 10.75
PM 141107P00098000 P 11/07/14 98.0 10.00 11.85
PM 141107P00099000 P 11/07/14 99.0 11.55 13.15
PM 141107P00100000 P 11/07/14 100.0 11.55 14.70
PM 141107P00101000 P 11/07/14 101.0 12.55 15.70
PM 141107P00102000 P 11/07/14 102.0 13.50 16.30
PM 141114C00070000 C 11/14/14 70.0 16.70 17.65
PM 141114C00072000 C 11/14/14 72.0 14.50 16.20
PM 141114C00072500 C 11/14/14 72.5 13.95 15.70
PM 141114C00073000 C 11/14/14 73.0 13.45 15.20
PM 141114C00073500 C 11/14/14 73.5 13.00 14.70
PM 141114C00074000 C 11/14/14 74.0 12.55 13.90
PM 141114C00074500 C 11/14/14 74.5 12.05 13.40
PM 141114C00075000 C 11/14/14 75.0 11.55 12.90
PM 141114C00076000 C 11/14/14 76.0 10.55 11.45
PM 141114C00077000 C 11/14/14 77.0 9.50 10.45
PM 141114C00078000 C 11/14/14 78.0 8.60 9.55
PM 141114C00079000 C 11/14/14 79.0 7.60 8.55
PM 141114C00080000 C 11/14/14 80.0 6.65 7.50
PM 141114C00081000 C 11/14/14 81.0 5.65 6.50
PM 141114C00082000 C 11/14/14 82.0 4.75 5.55
PM 141114C00083000 C 11/14/14 83.0 3.80 4.60
PM 141114C00084000 C 11/14/14 84.0 2.98 3.65
PM 141114C00085000 C 11/14/14 85.0 2.18 2.61
PM 141114C00086000 C 11/14/14 86.0 1.61 1.76
PM 141114C00087000 C 11/14/14 87.0 1.02 1.19
PM 141114C00088000 C 11/14/14 88.0 0.58 0.74
PM 141114C00089000 C 11/14/14 89.0 0.33 0.39
PM 141114C00090000 C 11/14/14 90.0 0.13 0.34
PM 141114C00091000 C 11/14/14 91.0 0.02 0.20
PM 141114C00092000 C 11/14/14 92.0 0.02 0.14
PM 141114C00093000 C 11/14/14 93.0 0.00 0.13
PM 141114C00094000 C 11/14/14 94.0 0.00 0.11
PM 141114C00095000 C 11/14/14 95.0 0.00 0.11
PM 141114C00096000 C 11/14/14 96.0 0.00 0.10
PM 141114C00097000 C 11/14/14 97.0 0.00 0.10
PM 141114C00098000 C 11/14/14 98.0 0.00 0.10
PM 141114C00099000 C 11/14/14 99.0 0.00 0.10
PM 141114C00100000 C 11/14/14 100.0 0.00 0.10
PM 141114C00101000 C 11/14/14 101.0 0.00 0.10
PM 141114P00070000 P 11/14/14 70.0 0.03 0.16
PM 141114P00072000 P 11/14/14 72.0 0.04 0.10
PM 141114P00072500 P 11/14/14 72.5 0.04 0.17
PM 141114P00073000 P 11/14/14 73.0 0.04 0.17
PM 141114P00073500 P 11/14/14 73.5 0.04 0.17
PM 141114P00074000 P 11/14/14 74.0 0.05 0.17
PM 141114P00074500 P 11/14/14 74.5 0.05 0.17
PM 141114P00075000 P 11/14/14 75.0 0.05 0.15
PM 141114P00076000 P 11/14/14 76.0 0.06 0.18
PM 141114P00077000 P 11/14/14 77.0 0.06 0.19
PM 141114P00078000 P 11/14/14 78.0 0.07 0.20
PM 141114P00079000 P 11/14/14 79.0 0.07 0.20
PM 141114P00080000 P 11/14/14 80.0 0.08 0.21
PM 141114P00081000 P 11/14/14 81.0 0.10 0.25
PM 141114P00082000 P 11/14/14 82.0 0.13 0.26
PM 141114P00083000 P 11/14/14 83.0 0.17 0.33
PM 141114P00084000 P 11/14/14 84.0 0.34 0.44
PM 141114P00085000 P 11/14/14 85.0 0.50 0.56
PM 141114P00086000 P 11/14/14 86.0 0.66 0.88
PM 141114P00087000 P 11/14/14 87.0 1.13 1.31
PM 141114P00088000 P 11/14/14 88.0 1.62 1.89
PM 141114P00089000 P 11/14/14 89.0 2.08 2.79
PM 141114P00090000 P 11/14/14 90.0 2.90 3.65
PM 141114P00091000 P 11/14/14 91.0 3.80 4.60
PM 141114P00092000 P 11/14/14 92.0 4.75 5.55
PM 141114P00093000 P 11/14/14 93.0 5.65 6.55
PM 141114P00094000 P 11/14/14 94.0 6.60 7.50
PM 141114P00095000 P 11/14/14 95.0 7.55 8.50
PM 141114P00096000 P 11/14/14 96.0 8.30 9.65
PM 141114P00097000 P 11/14/14 97.0 8.80 11.05
PM 141114P00098000 P 11/14/14 98.0 9.90 12.10
PM 141114P00099000 P 11/14/14 99.0 10.90 13.00
PM 141114P00100000 P 11/14/14 100.0 11.70 15.00
PM 141114P00101000 P 11/14/14 101.0 13.80 15.00
PM 141122C00060000 C 11/22/14 60.0 26.00 27.95
PM 141122C00065000 C 11/22/14 65.0 20.05 23.35
PM 141122C00067500 C 11/22/14 67.5 18.70 20.85
PM 141122C00070000 C 11/22/14 70.0 16.25 18.35
PM 141122C00071000 C 11/22/14 71.0 15.25 17.35
PM 141122C00071500 C 11/22/14 71.5 14.75 16.85
PM 141122C00072000 C 11/22/14 72.0 14.25 16.35
PM 141122C00072500 C 11/22/14 72.5 13.75 15.85
PM 141122C00073000 C 11/22/14 73.0 13.25 15.35
PM 141122C00073500 C 11/22/14 73.5 12.75 14.85
PM 141122C00074000 C 11/22/14 74.0 12.25 14.35
PM 141122C00074500 C 11/22/14 74.5 11.75 13.35
PM 141122C00075000 C 11/22/14 75.0 11.30 12.90
PM 141122C00076000 C 11/22/14 76.0 10.35 11.75
PM 141122C00077500 C 11/22/14 77.5 9.20 9.95
PM 141122C00079000 C 11/22/14 79.0 7.55 8.60
PM 141122C00080000 C 11/22/14 80.0 6.65 7.65
PM 141122C00081000 C 11/22/14 81.0 5.65 6.65
PM 141122C00082500 C 11/22/14 82.5 4.35 5.20
PM 141122C00084000 C 11/22/14 84.0 3.05 3.60
PM 141122C00085000 C 11/22/14 85.0 2.48 2.67
PM 141122C00086000 C 11/22/14 86.0 1.79 1.93
PM 141122C00087500 C 11/22/14 87.5 0.99 1.07
PM 141122C00089000 C 11/22/14 89.0 0.44 0.50
PM 141122C00090000 C 11/22/14 90.0 0.24 0.28
PM 141122C00091000 C 11/22/14 91.0 0.12 0.17
PM 141122C00092500 C 11/22/14 92.5 0.01 0.14
PM 141122C00094000 C 11/22/14 94.0 0.00 0.14
PM 141122C00095000 C 11/22/14 95.0 0.00 0.14
PM 141122C00096000 C 11/22/14 96.0 0.00 0.11
PM 141122C00099000 C 11/22/14 99.0 0.00 0.08
PM 141122C00100000 C 11/22/14 100.0 0.00 0.08
PM 141122C00101000 C 11/22/14 101.0 0.00 0.07
PM 141122C00102000 C 11/22/14 102.0 0.00 0.06
PM 141122C00103000 C 11/22/14 103.0 0.00 0.06
PM 141122C00104000 C 11/22/14 104.0 0.00 0.05
PM 141122C00105000 C 11/22/14 105.0 0.00 0.04
PM 141122C00106000 C 11/22/14 106.0 0.00 0.03
PM 141122C00110000 C 11/22/14 110.0 0.00 0.03
PM 141122P00060000 P 11/22/14 60.0 0.01 0.03
PM 141122P00065000 P 11/22/14 65.0 0.01 0.04
PM 141122P00067500 P 11/22/14 67.5 0.04 0.14
PM 141122P00070000 P 11/22/14 70.0 0.06 0.14
PM 141122P00071000 P 11/22/14 71.0 0.05 0.14
PM 141122P00071500 P 11/22/14 71.5 0.05 0.15
PM 141122P00072000 P 11/22/14 72.0 0.05 0.14
PM 141122P00072500 P 11/22/14 72.5 0.04 0.15
PM 141122P00073000 P 11/22/14 73.0 0.04 0.16
PM 141122P00073500 P 11/22/14 73.5 0.05 0.18
PM 141122P00074000 P 11/22/14 74.0 0.06 0.15
PM 141122P00074500 P 11/22/14 74.5 0.06 0.15
PM 141122P00075000 P 11/22/14 75.0 0.07 0.14
PM 141122P00076000 P 11/22/14 76.0 0.05 0.19
PM 141122P00077500 P 11/22/14 77.5 0.08 0.16
PM 141122P00079000 P 11/22/14 79.0 0.08 0.24
PM 141122P00080000 P 11/22/14 80.0 0.10 0.18
PM 141122P00081000 P 11/22/14 81.0 0.14 0.25
PM 141122P00082500 P 11/22/14 82.5 0.27 0.28
PM 141122P00084000 P 11/22/14 84.0 0.43 0.49
PM 141122P00085000 P 11/22/14 85.0 0.62 0.68
PM 141122P00086000 P 11/22/14 86.0 0.91 0.98
PM 141122P00087500 P 11/22/14 87.5 1.54 1.70
PM 141122P00089000 P 11/22/14 89.0 2.14 2.87
PM 141122P00090000 P 11/22/14 90.0 2.90 3.70
PM 141122P00091000 P 11/22/14 91.0 3.85 4.60
PM 141122P00092500 P 11/22/14 92.5 5.15 6.15
PM 141122P00094000 P 11/22/14 94.0 6.60 7.60
PM 141122P00095000 P 11/22/14 95.0 7.60 8.60
PM 141122P00096000 P 11/22/14 96.0 8.65 9.70
PM 141122P00099000 P 11/22/14 99.0 10.70 12.85
PM 141122P00100000 P 11/22/14 100.0 11.70 14.85
PM 141122P00101000 P 11/22/14 101.0 12.70 16.00
PM 141122P00102000 P 11/22/14 102.0 12.80 16.95
PM 141122P00103000 P 11/22/14 103.0 14.25 17.85
PM 141122P00104000 P 11/22/14 104.0 15.25 18.95
PM 141122P00105000 P 11/22/14 105.0 16.45 19.70
PM 141122P00106000 P 11/22/14 106.0 17.40 20.85
PM 141122P00110000 P 11/22/14 110.0 21.95 24.25
PM 141128C00070000 C 11/28/14 70.0 16.70 17.80
PM 141128C00072000 C 11/28/14 72.0 14.35 16.35
PM 141128C00072500 C 11/28/14 72.5 13.85 15.85
PM 141128C00073000 C 11/28/14 73.0 13.35 15.40
PM 141128C00073500 C 11/28/14 73.5 12.90 13.95
PM 141128C00074000 C 11/28/14 74.0 12.40 13.80
PM 141128C00074500 C 11/28/14 74.5 11.90 13.30
PM 141128C00075000 C 11/28/14 75.0 11.40 12.80
PM 141128C00076000 C 11/28/14 76.0 10.40 11.85
PM 141128C00077000 C 11/28/14 77.0 9.60 10.50
PM 141128C00078000 C 11/28/14 78.0 8.65 9.50
PM 141128C00079000 C 11/28/14 79.0 7.65 8.50
PM 141128C00080000 C 11/28/14 80.0 6.65 7.50
PM 141128C00081000 C 11/28/14 81.0 5.80 6.60
PM 141128C00082000 C 11/28/14 82.0 4.80 5.65
PM 141128C00083000 C 11/28/14 83.0 3.95 4.75
PM 141128C00084000 C 11/28/14 84.0 3.10 3.90
PM 141128C00085000 C 11/28/14 85.0 2.50 2.78
PM 141128C00086000 C 11/28/14 86.0 1.93 2.07
PM 141128C00087000 C 11/28/14 87.0 1.35 1.42
PM 141128C00088000 C 11/28/14 88.0 0.88 0.95
PM 141128C00089000 C 11/28/14 89.0 0.51 0.60
PM 141128C00090000 C 11/28/14 90.0 0.29 0.41
PM 141128C00091000 C 11/28/14 91.0 0.16 0.20
PM 141128C00092000 C 11/28/14 92.0 0.07 0.20
PM 141128C00093000 C 11/28/14 93.0 0.02 0.14
PM 141128C00094000 C 11/28/14 94.0 0.00 0.14
PM 141128C00095000 C 11/28/14 95.0 0.00 0.12
PM 141128C00096000 C 11/28/14 96.0 0.00 0.11
PM 141128C00097000 C 11/28/14 97.0 0.00 0.11
PM 141128C00098000 C 11/28/14 98.0 0.00 0.10
PM 141128C00099000 C 11/28/14 99.0 0.00 0.10
PM 141128C00100000 C 11/28/14 100.0 0.00 0.10
PM 141128C00101000 C 11/28/14 101.0 0.00 0.14
PM 141128P00070000 P 11/28/14 70.0 0.03 0.16
PM 141128P00072000 P 11/28/14 72.0 0.05 0.18
PM 141128P00072500 P 11/28/14 72.5 0.05 0.18
PM 141128P00073000 P 11/28/14 73.0 0.06 0.17
PM 141128P00073500 P 11/28/14 73.5 0.06 0.20
PM 141128P00074000 P 11/28/14 74.0 0.07 0.19
PM 141128P00074500 P 11/28/14 74.5 0.08 0.21
PM 141128P00075000 P 11/28/14 75.0 0.09 0.19
PM 141128P00076000 P 11/28/14 76.0 0.10 0.20
PM 141128P00077000 P 11/28/14 77.0 0.11 0.22
PM 141128P00078000 P 11/28/14 78.0 0.11 0.24
PM 141128P00079000 P 11/28/14 79.0 0.12 0.27
PM 141128P00080000 P 11/28/14 80.0 0.15 0.30
PM 141128P00081000 P 11/28/14 81.0 0.18 0.32
PM 141128P00082000 P 11/28/14 82.0 0.24 0.40
PM 141128P00083000 P 11/28/14 83.0 0.32 0.52
PM 141128P00084000 P 11/28/14 84.0 0.44 0.58
PM 141128P00085000 P 11/28/14 85.0 0.69 0.82
PM 141128P00086000 P 11/28/14 86.0 1.01 1.18
PM 141128P00087000 P 11/28/14 87.0 1.40 1.53
PM 141128P00088000 P 11/28/14 88.0 1.92 2.17
PM 141128P00089000 P 11/28/14 89.0 2.33 2.98
PM 141128P00090000 P 11/28/14 90.0 3.05 3.80
PM 141128P00091000 P 11/28/14 91.0 3.90 4.70
PM 141128P00092000 P 11/28/14 92.0 4.80 5.60
PM 141128P00093000 P 11/28/14 93.0 5.70 6.60
PM 141128P00094000 P 11/28/14 94.0 6.60 7.60
PM 141128P00095000 P 11/28/14 95.0 7.60 8.60
PM 141128P00096000 P 11/28/14 96.0 8.55 9.55
PM 141128P00097000 P 11/28/14 97.0 8.80 10.80
PM 141128P00098000 P 11/28/14 98.0 9.40 12.20
PM 141128P00099000 P 11/28/14 99.0 10.70 13.35
PM 141128P00100000 P 11/28/14 100.0 11.70 15.00
PM 141128P00101000 P 11/28/14 101.0 13.25 15.10
PM 141220C00060000 C 12/20/14 60.0 26.05 28.05
PM 141220C00065000 C 12/20/14 65.0 21.55 22.45
PM 141220C00070000 C 12/20/14 70.0 15.40 17.95
PM 141220C00072500 C 12/20/14 72.5 13.15 15.40
PM 141220C00075000 C 12/20/14 75.0 11.60 12.50
PM 141220C00077500 C 12/20/14 77.5 9.30 10.00
PM 141220C00080000 C 12/20/14 80.0 6.90 7.50
PM 141220C00082500 C 12/20/14 82.5 4.65 5.45
PM 141220C00085000 C 12/20/14 85.0 2.97 3.15
PM 141220C00087500 C 12/20/14 87.5 1.47 1.58
PM 141220C00090000 C 12/20/14 90.0 0.58 0.65
PM 141220C00092500 C 12/20/14 92.5 0.18 0.25
PM 141220C00095000 C 12/20/14 95.0 0.05 0.14
PM 141220C00097500 C 12/20/14 97.5 0.00 0.13
PM 141220C00100000 C 12/20/14 100.0 0.00 0.12
PM 141220C00105000 C 12/20/14 105.0 0.00 0.10
PM 141220C00110000 C 12/20/14 110.0 0.00 0.07
PM 141220P00060000 P 12/20/14 60.0 0.08 0.14
PM 141220P00065000 P 12/20/14 65.0 0.08 0.20
PM 141220P00070000 P 12/20/14 70.0 0.10 0.14
PM 141220P00072500 P 12/20/14 72.5 0.12 0.21
PM 141220P00075000 P 12/20/14 75.0 0.16 0.25
PM 141220P00077500 P 12/20/14 77.5 0.19 0.31
PM 141220P00080000 P 12/20/14 80.0 0.31 0.41
PM 141220P00082500 P 12/20/14 82.5 0.58 0.65
PM 141220P00085000 P 12/20/14 85.0 1.12 1.16
PM 141220P00087500 P 12/20/14 87.5 2.08 2.24
PM 141220P00090000 P 12/20/14 90.0 3.35 4.10
PM 141220P00092500 P 12/20/14 92.5 5.40 6.25
PM 141220P00095000 P 12/20/14 95.0 7.65 8.65
PM 141220P00097500 P 12/20/14 97.5 10.05 11.25
PM 141220P00100000 P 12/20/14 100.0 12.25 14.30
PM 141220P00105000 P 12/20/14 105.0 16.80 19.85
PM 141220P00110000 P 12/20/14 110.0 21.95 24.50
PM 150117C00045000 C 01/17/15 45.0 39.65 42.55
PM 150117C00047500 C 01/17/15 47.5 37.15 40.20
PM 150117C00050000 C 01/17/15 50.0 36.05 37.95
PM 150117C00055000 C 01/17/15 55.0 30.20 33.30
PM 150117C00060000 C 01/17/15 60.0 26.70 27.65
PM 150117C00065000 C 01/17/15 65.0 21.75 23.05
PM 150117C00067500 C 01/17/15 67.5 18.90 20.00
PM 150117C00070000 C 01/17/15 70.0 16.35 17.75
PM 150117C00072500 C 01/17/15 72.5 13.80 15.00
PM 150117C00075000 C 01/17/15 75.0 11.40 12.50
PM 150117C00077500 C 01/17/15 77.5 9.30 10.00
PM 150117C00080000 C 01/17/15 80.0 6.90 7.50
PM 150117C00082500 C 01/17/15 82.5 4.95 5.45
PM 150117C00085000 C 01/17/15 85.0 3.15 3.20
PM 150117C00087500 C 01/17/15 87.5 1.70 1.75
PM 150117C00090000 C 01/17/15 90.0 0.76 0.81
PM 150117C00092500 C 01/17/15 92.5 0.29 0.41
PM 150117C00095000 C 01/17/15 95.0 0.09 0.15
PM 150117C00097500 C 01/17/15 97.5 0.03 0.13
PM 150117C00100000 C 01/17/15 100.0 0.02 0.15
PM 150117C00105000 C 01/17/15 105.0 0.00 0.11
PM 150117C00110000 C 01/17/15 110.0 0.00 0.09
PM 150117C00115000 C 01/17/15 115.0 0.00 0.07
PM 150117C00120000 C 01/17/15 120.0 0.00 0.04
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 0.02 0.05
PM 150117P00047500 P 01/17/15 47.5 0.02 0.06
PM 150117P00050000 P 01/17/15 50.0 0.03 0.09
PM 150117P00055000 P 01/17/15 55.0 0.05 0.11
PM 150117P00060000 P 01/17/15 60.0 0.10 0.25
PM 150117P00065000 P 01/17/15 65.0 0.18 0.36
PM 150117P00067500 P 01/17/15 67.5 0.17 0.34
PM 150117P00070000 P 01/17/15 70.0 0.22 0.38
PM 150117P00072500 P 01/17/15 72.5 0.25 0.39
PM 150117P00075000 P 01/17/15 75.0 0.33 0.47
PM 150117P00077500 P 01/17/15 77.5 0.46 0.51
PM 150117P00080000 P 01/17/15 80.0 0.70 0.75
PM 150117P00082500 P 01/17/15 82.5 1.12 1.17
PM 150117P00085000 P 01/17/15 85.0 1.88 1.96
PM 150117P00087500 P 01/17/15 87.5 3.00 3.20
PM 150117P00090000 P 01/17/15 90.0 4.50 5.15
PM 150117P00092500 P 01/17/15 92.5 6.50 7.25
PM 150117P00095000 P 01/17/15 95.0 8.70 9.65
PM 150117P00097500 P 01/17/15 97.5 10.80 12.30
PM 150117P00100000 P 01/17/15 100.0 13.25 14.75
PM 150117P00105000 P 01/17/15 105.0 18.25 19.85
PM 150117P00110000 P 01/17/15 110.0 23.05 25.45
PM 150117P00115000 P 01/17/15 115.0 27.90 30.50
PM 150117P00120000 P 01/17/15 120.0 32.95 35.70
PM 150117P00125000 P 01/17/15 125.0 37.90 40.45
PM 150117P00130000 P 01/17/15 130.0 41.75 44.80
PM 150117P00135000 P 01/17/15 135.0 47.00 51.25
PM 150320C00047500 C 03/20/15 47.5 38.00 40.95
PM 150320C00050000 C 03/20/15 50.0 35.30 38.60
PM 150320C00055000 C 03/20/15 55.0 30.25 33.55
PM 150320C00060000 C 03/20/15 60.0 25.90 28.00
PM 150320C00065000 C 03/20/15 65.0 20.90 23.00
PM 150320C00070000 C 03/20/15 70.0 15.80 17.85
PM 150320C00072500 C 03/20/15 72.5 13.60 15.60
PM 150320C00075000 C 03/20/15 75.0 11.60 13.05
PM 150320C00077500 C 03/20/15 77.5 9.25 10.45
PM 150320C00080000 C 03/20/15 80.0 7.20 8.15
PM 150320C00082500 C 03/20/15 82.5 5.50 5.65
PM 150320C00085000 C 03/20/15 85.0 3.60 4.30
PM 150320C00087500 C 03/20/15 87.5 2.36 2.70
PM 150320C00090000 C 03/20/15 90.0 1.42 1.64
PM 150320C00092500 C 03/20/15 92.5 0.81 0.90
PM 150320C00095000 C 03/20/15 95.0 0.37 0.60
PM 150320C00100000 C 03/20/15 100.0 0.11 0.20
PM 150320C00105000 C 03/20/15 105.0 0.02 0.17
PM 150320C00110000 C 03/20/15 110.0 0.01 0.16
PM 150320C00115000 C 03/20/15 115.0 0.00 0.15
PM 150320P00047500 P 03/20/15 47.5 0.03 0.25
PM 150320P00050000 P 03/20/15 50.0 0.04 0.29
PM 150320P00055000 P 03/20/15 55.0 0.09 0.32
PM 150320P00060000 P 03/20/15 60.0 0.12 0.35
PM 150320P00065000 P 03/20/15 65.0 0.20 0.35
PM 150320P00070000 P 03/20/15 70.0 0.35 0.56
PM 150320P00072500 P 03/20/15 72.5 0.46 0.68
PM 150320P00075000 P 03/20/15 75.0 0.62 0.70
PM 150320P00077500 P 03/20/15 77.5 0.83 1.03
PM 150320P00080000 P 03/20/15 80.0 1.18 1.51
PM 150320P00082500 P 03/20/15 82.5 1.81 2.11
PM 150320P00085000 P 03/20/15 85.0 2.70 3.10
PM 150320P00087500 P 03/20/15 87.5 3.65 4.35
PM 150320P00090000 P 03/20/15 90.0 5.05 6.00
PM 150320P00092500 P 03/20/15 92.5 6.90 7.90
PM 150320P00095000 P 03/20/15 95.0 9.00 9.90
PM 150320P00100000 P 03/20/15 100.0 12.95 16.05
PM 150320P00105000 P 03/20/15 105.0 18.10 20.20
PM 150320P00110000 P 03/20/15 110.0 22.65 25.55
PM 150320P00115000 P 03/20/15 115.0 28.05 30.25
PM 150619C00065000 C 06/19/15 65.0 20.55 23.50
PM 150619C00070000 C 06/19/15 70.0 15.60 18.25
PM 150619C00075000 C 06/19/15 75.0 11.70 13.10
PM 150619C00077500 C 06/19/15 77.5 9.50 10.65
PM 150619C00080000 C 06/19/15 80.0 7.45 8.55
PM 150619C00082500 C 06/19/15 82.5 5.60 6.70
PM 150619C00085000 C 06/19/15 85.0 4.25 5.00
PM 150619C00087500 C 06/19/15 87.5 3.00 3.65
PM 150619C00090000 C 06/19/15 90.0 2.00 2.61
PM 150619C00092500 C 06/19/15 92.5 1.20 1.76
PM 150619C00095000 C 06/19/15 95.0 0.85 1.18
PM 150619C00100000 C 06/19/15 100.0 0.25 0.58
PM 150619C00105000 C 06/19/15 105.0 0.04 0.26
PM 150619C00110000 C 06/19/15 110.0 0.00 0.24
PM 150619P00065000 P 06/19/15 65.0 0.31 0.74
PM 150619P00070000 P 06/19/15 70.0 0.66 1.05
PM 150619P00075000 P 06/19/15 75.0 1.25 1.68
PM 150619P00077500 P 06/19/15 77.5 1.67 2.13
PM 150619P00080000 P 06/19/15 80.0 2.12 2.90
PM 150619P00082500 P 06/19/15 82.5 3.10 3.60
PM 150619P00085000 P 06/19/15 85.0 3.95 4.50
PM 150619P00087500 P 06/19/15 87.5 5.10 6.05
PM 150619P00090000 P 06/19/15 90.0 6.65 7.65
PM 150619P00092500 P 06/19/15 92.5 8.40 9.55
PM 150619P00095000 P 06/19/15 95.0 10.10 11.60
PM 150619P00100000 P 06/19/15 100.0 13.85 16.40
PM 150619P00105000 P 06/19/15 105.0 18.45 22.15
PM 150619P00110000 P 06/19/15 110.0 23.35 27.15
PM 160115C00040000 C 01/15/16 40.0 44.60 49.00
PM 160115C00042500 C 01/15/16 42.5 42.10 46.65
PM 160115C00045000 C 01/15/16 45.0 40.00 44.15
PM 160115C00047500 C 01/15/16 47.5 37.10 41.65
PM 160115C00050000 C 01/15/16 50.0 35.00 39.15
PM 160115C00055000 C 01/15/16 55.0 30.00 34.15
PM 160115C00060000 C 01/15/16 60.0 24.95 28.95
PM 160115C00065000 C 01/15/16 65.0 20.20 24.15
PM 160115C00067500 C 01/15/16 67.5 18.20 21.55
PM 160115C00070000 C 01/15/16 70.0 15.75 18.75
PM 160115C00072500 C 01/15/16 72.5 13.40 16.35
PM 160115C00075000 C 01/15/16 75.0 11.95 13.25
PM 160115C00077500 C 01/15/16 77.5 9.85 11.40
PM 160115C00080000 C 01/15/16 80.0 8.30 9.05
PM 160115C00082500 C 01/15/16 82.5 6.35 7.45
PM 160115C00085000 C 01/15/16 85.0 5.15 5.60
PM 160115C00087500 C 01/15/16 87.5 3.80 4.70
PM 160115C00090000 C 01/15/16 90.0 2.91 3.60
PM 160115C00092500 C 01/15/16 92.5 2.14 2.72
PM 160115C00095000 C 01/15/16 95.0 1.48 2.11
PM 160115C00097500 C 01/15/16 97.5 1.08 1.80
PM 160115C00100000 C 01/15/16 100.0 0.71 1.20
PM 160115C00105000 C 01/15/16 105.0 0.32 0.74
PM 160115C00110000 C 01/15/16 110.0 0.17 0.61
PM 160115C00115000 C 01/15/16 115.0 0.05 0.36
PM 160115C00120000 C 01/15/16 120.0 0.00 0.50
PM 160115C00125000 C 01/15/16 125.0 0.00 0.40
PM 160115P00040000 P 01/15/16 40.0 0.29 0.45
PM 160115P00042500 P 01/15/16 42.5 0.00 1.00
PM 160115P00045000 P 01/15/16 45.0 0.36 0.81
PM 160115P00047500 P 01/15/16 47.5 0.43 0.83
PM 160115P00050000 P 01/15/16 50.0 0.49 0.89
PM 160115P00055000 P 01/15/16 55.0 0.44 1.21
PM 160115P00060000 P 01/15/16 60.0 0.86 1.57
PM 160115P00065000 P 01/15/16 65.0 1.56 1.94
PM 160115P00067500 P 01/15/16 67.5 2.00 2.20
PM 160115P00070000 P 01/15/16 70.0 2.34 2.70
PM 160115P00072500 P 01/15/16 72.5 2.74 3.35
PM 160115P00075000 P 01/15/16 75.0 3.20 3.95
PM 160115P00077500 P 01/15/16 77.5 4.00 4.75
PM 160115P00080000 P 01/15/16 80.0 4.60 6.00
PM 160115P00082500 P 01/15/16 82.5 6.00 6.85
PM 160115P00085000 P 01/15/16 85.0 7.05 8.50
PM 160115P00087500 P 01/15/16 87.5 8.75 9.65
PM 160115P00090000 P 01/15/16 90.0 9.70 11.60
PM 160115P00092500 P 01/15/16 92.5 11.80 13.30
PM 160115P00095000 P 01/15/16 95.0 12.70 15.30
PM 160115P00097500 P 01/15/16 97.5 14.65 17.40
PM 160115P00100000 P 01/15/16 100.0 16.80 19.65
PM 160115P00105000 P 01/15/16 105.0 21.30 24.95
PM 160115P00110000 P 01/15/16 110.0 26.10 30.25
PM 160115P00115000 P 01/15/16 115.0 31.00 35.30
PM 160115P00120000 P 01/15/16 120.0 35.90 39.95
PM 160115P00125000 P 01/15/16 125.0 40.85 44.90

OPRA data is delayed 15 minutes.