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 (2017-04-21)Premium Content

Philip Morris International Inc (PM)
As of May 23 2017 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 170526C00087500 C 05/26/17 87.5 27.75 29.90
PM 170526C00090000 C 05/26/17 90.0 25.30 27.50
PM 170526C00092500 C 05/26/17 92.5 22.70 24.85
PM 170526C00095000 C 05/26/17 95.0 21.20 22.55
PM 170526C00095500 C 05/26/17 95.5 20.15 21.90
PM 170526C00096000 C 05/26/17 96.0 20.50 22.20
PM 170526C00096500 C 05/26/17 96.5 20.05 20.90
PM 170526C00097000 C 05/26/17 97.0 19.25 20.40
PM 170526C00097500 C 05/26/17 97.5 18.20 19.90
PM 170526C00098000 C 05/26/17 98.0 18.25 19.40
PM 170526C00098500 C 05/26/17 98.5 16.85 19.05
PM 170526C00099000 C 05/26/17 99.0 17.50 18.55
PM 170526C00099500 C 05/26/17 99.5 17.05 18.10
PM 170526C00100000 C 05/26/17 100.0 16.60 17.40
PM 170526C00101000 C 05/26/17 101.0 15.55 16.45
PM 170526C00102000 C 05/26/17 102.0 14.75 16.10
PM 170526C00103000 C 05/26/17 103.0 13.50 14.35
PM 170526C00104000 C 05/26/17 104.0 12.60 13.45
PM 170526C00105000 C 05/26/17 105.0 11.55 12.40
PM 170526C00106000 C 05/26/17 106.0 10.65 11.45
PM 170526C00107000 C 05/26/17 107.0 9.50 10.35
PM 170526C00108000 C 05/26/17 108.0 8.80 9.95
PM 170526C00109000 C 05/26/17 109.0 7.55 8.40
PM 170526C00110000 C 05/26/17 110.0 6.60 7.35
PM 170526C00111000 C 05/26/17 111.0 6.15 6.35
PM 170526C00112000 C 05/26/17 112.0 5.20 5.30
PM 170526C00113000 C 05/26/17 113.0 4.20 4.30
PM 170526C00114000 C 05/26/17 114.0 3.25 3.35
PM 170526C00115000 C 05/26/17 115.0 2.28 2.38
PM 170526C00116000 C 05/26/17 116.0 1.41 1.51
PM 170526C00117000 C 05/26/17 117.0 0.72 0.78
PM 170526C00118000 C 05/26/17 118.0 0.28 0.32
PM 170526C00119000 C 05/26/17 119.0 0.07 0.10
PM 170526C00120000 C 05/26/17 120.0 0.01 0.03
PM 170526C00121000 C 05/26/17 121.0 0.00 0.03
PM 170526C00122000 C 05/26/17 122.0 0.00 0.49
PM 170526C00123000 C 05/26/17 123.0 0.00 0.47
PM 170526C00124000 C 05/26/17 124.0 0.00 0.50
PM 170526C00125000 C 05/26/17 125.0 0.00 0.49
PM 170526C00126000 C 05/26/17 126.0 0.00 0.48
PM 170526C00127000 C 05/26/17 127.0 0.00 0.48
PM 170526C00128000 C 05/26/17 128.0 0.00 0.50
PM 170526C00129000 C 05/26/17 129.0 0.00 0.49
PM 170526C00130000 C 05/26/17 130.0 0.00 0.48
PM 170526C00131000 C 05/26/17 131.0 0.00 0.49
PM 170526C00135000 C 05/26/17 135.0 0.00 0.45
PM 170526C00140000 C 05/26/17 140.0 0.00 0.48
PM 170526C00145000 C 05/26/17 145.0 0.00 0.50
PM 170526P00087500 P 05/26/17 87.5 0.00 0.49
PM 170526P00090000 P 05/26/17 90.0 0.00 0.50
PM 170526P00092500 P 05/26/17 92.5 0.00 0.46
PM 170526P00095000 P 05/26/17 95.0 0.00 0.48
PM 170526P00095500 P 05/26/17 95.5 0.00 0.48
PM 170526P00096000 P 05/26/17 96.0 0.00 0.44
PM 170526P00096500 P 05/26/17 96.5 0.00 0.01
PM 170526P00097000 P 05/26/17 97.0 0.00 0.01
PM 170526P00097500 P 05/26/17 97.5 0.00 0.01
PM 170526P00098000 P 05/26/17 98.0 0.00 0.01
PM 170526P00098500 P 05/26/17 98.5 0.00 0.01
PM 170526P00099000 P 05/26/17 99.0 0.00 0.01
PM 170526P00099500 P 05/26/17 99.5 0.00 0.01
PM 170526P00100000 P 05/26/17 100.0 0.00 0.01
PM 170526P00101000 P 05/26/17 101.0 0.00 0.48
PM 170526P00102000 P 05/26/17 102.0 0.00 0.50
PM 170526P00103000 P 05/26/17 103.0 0.00 0.48
PM 170526P00104000 P 05/26/17 104.0 0.00 0.50
PM 170526P00105000 P 05/26/17 105.0 0.00 0.48
PM 170526P00106000 P 05/26/17 106.0 0.00 0.49
PM 170526P00107000 P 05/26/17 107.0 0.00 0.48
PM 170526P00108000 P 05/26/17 108.0 0.00 0.49
PM 170526P00109000 P 05/26/17 109.0 0.00 0.47
PM 170526P00110000 P 05/26/17 110.0 0.00 0.03
PM 170526P00111000 P 05/26/17 111.0 0.00 0.03
PM 170526P00112000 P 05/26/17 112.0 0.01 0.02
PM 170526P00113000 P 05/26/17 113.0 0.02 0.03
PM 170526P00114000 P 05/26/17 114.0 0.04 0.05
PM 170526P00115000 P 05/26/17 115.0 0.09 0.10
PM 170526P00116000 P 05/26/17 116.0 0.21 0.23
PM 170526P00117000 P 05/26/17 117.0 0.49 0.52
PM 170526P00118000 P 05/26/17 118.0 1.01 1.09
PM 170526P00119000 P 05/26/17 119.0 1.81 1.89
PM 170526P00120000 P 05/26/17 120.0 2.73 2.82
PM 170526P00121000 P 05/26/17 121.0 3.70 3.85
PM 170526P00122000 P 05/26/17 122.0 4.70 4.90
PM 170526P00123000 P 05/26/17 123.0 5.60 7.00
PM 170526P00124000 P 05/26/17 124.0 6.65 8.30
PM 170526P00125000 P 05/26/17 125.0 7.60 9.30
PM 170526P00126000 P 05/26/17 126.0 8.60 10.15
PM 170526P00127000 P 05/26/17 127.0 9.35 11.45
PM 170526P00128000 P 05/26/17 128.0 10.60 12.55
PM 170526P00129000 P 05/26/17 129.0 11.35 13.50
PM 170526P00130000 P 05/26/17 130.0 12.35 14.50
PM 170526P00131000 P 05/26/17 131.0 13.40 15.60
PM 170526P00135000 P 05/26/17 135.0 17.55 19.30
PM 170526P00140000 P 05/26/17 140.0 22.60 24.60
PM 170526P00145000 P 05/26/17 145.0 27.55 29.70
PM 170602C00081000 C 06/02/17 81.0 35.30 36.60
PM 170602C00081500 C 06/02/17 81.5 33.50 37.30
PM 170602C00082000 C 06/02/17 82.0 33.05 36.45
PM 170602C00082500 C 06/02/17 82.5 32.35 35.75
PM 170602C00083000 C 06/02/17 83.0 31.95 35.90
PM 170602C00083500 C 06/02/17 83.5 31.50 35.40
PM 170602C00084000 C 06/02/17 84.0 31.10 34.90
PM 170602C00084500 C 06/02/17 84.5 30.55 33.55
PM 170602C00085000 C 06/02/17 85.0 31.05 32.40
PM 170602C00085500 C 06/02/17 85.5 30.40 32.40
PM 170602C00086000 C 06/02/17 86.0 29.30 32.90
PM 170602C00086500 C 06/02/17 86.5 28.55 31.35
PM 170602C00087000 C 06/02/17 87.0 29.05 30.80
PM 170602C00087500 C 06/02/17 87.5 27.85 30.75
PM 170602C00088000 C 06/02/17 88.0 27.40 30.20
PM 170602C00088500 C 06/02/17 88.5 27.40 29.60
PM 170602C00089000 C 06/02/17 89.0 26.35 29.25
PM 170602C00089500 C 06/02/17 89.5 26.45 28.40
PM 170602C00090000 C 06/02/17 90.0 26.35 27.50
PM 170602C00090500 C 06/02/17 90.5 25.55 26.90
PM 170602C00091000 C 06/02/17 91.0 25.30 26.55
PM 170602C00091500 C 06/02/17 91.5 23.85 26.85
PM 170602C00092000 C 06/02/17 92.0 24.55 25.40
PM 170602C00092500 C 06/02/17 92.5 23.90 25.80
PM 170602C00093000 C 06/02/17 93.0 23.95 25.10
PM 170602C00093500 C 06/02/17 93.5 23.40 24.55
PM 170602C00094000 C 06/02/17 94.0 22.75 24.20
PM 170602C00094500 C 06/02/17 94.5 21.85 22.90
PM 170602C00095000 C 06/02/17 95.0 21.55 22.55
PM 170602C00095500 C 06/02/17 95.5 20.75 22.00
PM 170602C00096000 C 06/02/17 96.0 20.50 21.35
PM 170602C00096500 C 06/02/17 96.5 20.35 21.55
PM 170602C00097000 C 06/02/17 97.0 19.90 21.25
PM 170602C00097500 C 06/02/17 97.5 18.80 19.90
PM 170602C00098000 C 06/02/17 98.0 19.00 20.20
PM 170602C00098500 C 06/02/17 98.5 18.25 19.70
PM 170602C00099000 C 06/02/17 99.0 17.95 18.90
PM 170602C00099500 C 06/02/17 99.5 16.85 18.70
PM 170602C00100000 C 06/02/17 100.0 16.75 17.95
PM 170602C00101000 C 06/02/17 101.0 15.70 17.00
PM 170602C00102000 C 06/02/17 102.0 14.75 15.85
PM 170602C00103000 C 06/02/17 103.0 13.75 15.05
PM 170602C00104000 C 06/02/17 104.0 12.85 13.95
PM 170602C00105000 C 06/02/17 105.0 11.70 13.70
PM 170602C00106000 C 06/02/17 106.0 10.55 11.40
PM 170602C00107000 C 06/02/17 107.0 9.60 10.45
PM 170602C00108000 C 06/02/17 108.0 8.65 10.45
PM 170602C00109000 C 06/02/17 109.0 7.55 8.40
PM 170602C00110000 C 06/02/17 110.0 6.65 7.45
PM 170602C00111000 C 06/02/17 111.0 5.85 6.45
PM 170602C00112000 C 06/02/17 112.0 5.15 5.45
PM 170602C00113000 C 06/02/17 113.0 4.30 4.45
PM 170602C00114000 C 06/02/17 114.0 3.40 3.50
PM 170602C00115000 C 06/02/17 115.0 2.53 2.62
PM 170602C00116000 C 06/02/17 116.0 1.74 1.82
PM 170602C00117000 C 06/02/17 117.0 1.10 1.16
PM 170602C00118000 C 06/02/17 118.0 0.61 0.67
PM 170602C00119000 C 06/02/17 119.0 0.31 0.35
PM 170602C00120000 C 06/02/17 120.0 0.13 0.17
PM 170602C00121000 C 06/02/17 121.0 0.06 0.09
PM 170602C00122000 C 06/02/17 122.0 0.02 0.04
PM 170602C00123000 C 06/02/17 123.0 0.00 0.03
PM 170602C00124000 C 06/02/17 124.0 0.00 0.03
PM 170602C00125000 C 06/02/17 125.0 0.00 0.03
PM 170602C00126000 C 06/02/17 126.0 0.00 0.50
PM 170602C00127000 C 06/02/17 127.0 0.00 0.50
PM 170602C00128000 C 06/02/17 128.0 0.00 0.46
PM 170602C00130000 C 06/02/17 130.0 0.00 0.48
PM 170602C00135000 C 06/02/17 135.0 0.00 0.49
PM 170602P00081000 P 06/02/17 81.0 0.00 0.01
PM 170602P00081500 P 06/02/17 81.5 0.00 0.01
PM 170602P00082000 P 06/02/17 82.0 0.00 0.01
PM 170602P00082500 P 06/02/17 82.5 0.00 0.01
PM 170602P00083000 P 06/02/17 83.0 0.00 0.01
PM 170602P00083500 P 06/02/17 83.5 0.00 0.01
PM 170602P00084000 P 06/02/17 84.0 0.00 0.01
PM 170602P00084500 P 06/02/17 84.5 0.00 0.01
PM 170602P00085000 P 06/02/17 85.0 0.00 0.01
PM 170602P00085500 P 06/02/17 85.5 0.00 0.01
PM 170602P00086000 P 06/02/17 86.0 0.00 0.01
PM 170602P00086500 P 06/02/17 86.5 0.00 0.01
PM 170602P00087000 P 06/02/17 87.0 0.00 0.47
PM 170602P00087500 P 06/02/17 87.5 0.00 0.49
PM 170602P00088000 P 06/02/17 88.0 0.00 0.50
PM 170602P00088500 P 06/02/17 88.5 0.00 0.48
PM 170602P00089000 P 06/02/17 89.0 0.00 0.48
PM 170602P00089500 P 06/02/17 89.5 0.00 0.49
PM 170602P00090000 P 06/02/17 90.0 0.00 0.46
PM 170602P00090500 P 06/02/17 90.5 0.00 0.49
PM 170602P00091000 P 06/02/17 91.0 0.00 0.46
PM 170602P00091500 P 06/02/17 91.5 0.00 0.50
PM 170602P00092000 P 06/02/17 92.0 0.00 0.47
PM 170602P00092500 P 06/02/17 92.5 0.00 0.49
PM 170602P00093000 P 06/02/17 93.0 0.00 0.48
PM 170602P00093500 P 06/02/17 93.5 0.00 0.46
PM 170602P00094000 P 06/02/17 94.0 0.00 0.47
PM 170602P00094500 P 06/02/17 94.5 0.00 0.47
PM 170602P00095000 P 06/02/17 95.0 0.00 0.48
PM 170602P00095500 P 06/02/17 95.5 0.00 0.47
PM 170602P00096000 P 06/02/17 96.0 0.00 0.46
PM 170602P00096500 P 06/02/17 96.5 0.00 0.49
PM 170602P00097000 P 06/02/17 97.0 0.00 0.49
PM 170602P00097500 P 06/02/17 97.5 0.00 0.49
PM 170602P00098000 P 06/02/17 98.0 0.00 0.49
PM 170602P00098500 P 06/02/17 98.5 0.00 0.15
PM 170602P00099000 P 06/02/17 99.0 0.00 0.14
PM 170602P00099500 P 06/02/17 99.5 0.00 0.45
PM 170602P00100000 P 06/02/17 100.0 0.00 0.49
PM 170602P00101000 P 06/02/17 101.0 0.00 0.47
PM 170602P00102000 P 06/02/17 102.0 0.00 0.48
PM 170602P00103000 P 06/02/17 103.0 0.00 0.48
PM 170602P00104000 P 06/02/17 104.0 0.00 0.05
PM 170602P00105000 P 06/02/17 105.0 0.00 0.04
PM 170602P00106000 P 06/02/17 106.0 0.00 0.04
PM 170602P00107000 P 06/02/17 107.0 0.01 0.04
PM 170602P00108000 P 06/02/17 108.0 0.03 0.04
PM 170602P00109000 P 06/02/17 109.0 0.03 0.05
PM 170602P00110000 P 06/02/17 110.0 0.04 0.06
PM 170602P00111000 P 06/02/17 111.0 0.06 0.07
PM 170602P00112000 P 06/02/17 112.0 0.08 0.09
PM 170602P00113000 P 06/02/17 113.0 0.12 0.13
PM 170602P00114000 P 06/02/17 114.0 0.19 0.21
PM 170602P00115000 P 06/02/17 115.0 0.29 0.34
PM 170602P00116000 P 06/02/17 116.0 0.50 0.56
PM 170602P00117000 P 06/02/17 117.0 0.83 0.91
PM 170602P00118000 P 06/02/17 118.0 1.35 1.43
PM 170602P00119000 P 06/02/17 119.0 2.03 2.13
PM 170602P00120000 P 06/02/17 120.0 2.85 2.96
PM 170602P00121000 P 06/02/17 121.0 3.75 3.90
PM 170602P00122000 P 06/02/17 122.0 4.60 6.30
PM 170602P00123000 P 06/02/17 123.0 5.65 7.50
PM 170602P00124000 P 06/02/17 124.0 6.40 8.50
PM 170602P00125000 P 06/02/17 125.0 7.40 9.50
PM 170602P00126000 P 06/02/17 126.0 8.45 10.45
PM 170602P00127000 P 06/02/17 127.0 9.65 11.45
PM 170602P00128000 P 06/02/17 128.0 10.35 12.50
PM 170602P00130000 P 06/02/17 130.0 12.40 14.50
PM 170602P00135000 P 06/02/17 135.0 17.55 19.65
PM 170609C00080000 C 06/09/17 80.0 36.50 38.00
PM 170609C00085000 C 06/09/17 85.0 31.75 32.85
PM 170609C00085500 C 06/09/17 85.5 30.05 32.90
PM 170609C00086000 C 06/09/17 86.0 30.75 32.55
PM 170609C00086500 C 06/09/17 86.5 29.85 31.85
PM 170609C00087000 C 06/09/17 87.0 29.65 31.45
PM 170609C00087500 C 06/09/17 87.5 28.10 30.90
PM 170609C00088000 C 06/09/17 88.0 28.45 29.80
PM 170609C00088500 C 06/09/17 88.5 27.10 29.90
PM 170609C00089000 C 06/09/17 89.0 26.45 29.70
PM 170609C00089500 C 06/09/17 89.5 26.05 29.20
PM 170609C00090000 C 06/09/17 90.0 27.05 28.05
PM 170609C00090500 C 06/09/17 90.5 24.90 27.95
PM 170609C00091000 C 06/09/17 91.0 25.85 27.20
PM 170609C00091500 C 06/09/17 91.5 24.40 26.95
PM 170609C00092000 C 06/09/17 92.0 24.90 26.20
PM 170609C00092500 C 06/09/17 92.5 23.40 25.85
PM 170609C00093000 C 06/09/17 93.0 23.55 25.00
PM 170609C00093500 C 06/09/17 93.5 22.90 24.85
PM 170609C00094000 C 06/09/17 94.0 22.60 24.05
PM 170609C00094500 C 06/09/17 94.5 21.60 23.90
PM 170609C00095000 C 06/09/17 95.0 21.75 23.20
PM 170609C00095500 C 06/09/17 95.5 21.20 22.90
PM 170609C00096000 C 06/09/17 96.0 20.85 22.20
PM 170609C00096500 C 06/09/17 96.5 19.15 21.80
PM 170609C00097000 C 06/09/17 97.0 19.90 21.05
PM 170609C00097500 C 06/09/17 97.5 18.55 20.75
PM 170609C00098000 C 06/09/17 98.0 18.95 19.90
PM 170609C00098500 C 06/09/17 98.5 17.50 19.45
PM 170609C00099000 C 06/09/17 99.0 17.65 18.65
PM 170609C00099500 C 06/09/17 99.5 17.30 18.75
PM 170609C00100000 C 06/09/17 100.0 16.65 17.70
PM 170609C00101000 C 06/09/17 101.0 15.70 16.75
PM 170609C00102000 C 06/09/17 102.0 14.75 15.65
PM 170609C00103000 C 06/09/17 103.0 13.75 14.80
PM 170609C00104000 C 06/09/17 104.0 12.65 13.75
PM 170609C00105000 C 06/09/17 105.0 11.70 12.65
PM 170609C00106000 C 06/09/17 106.0 10.10 11.80
PM 170609C00107000 C 06/09/17 107.0 9.65 11.05
PM 170609C00108000 C 06/09/17 108.0 8.75 9.65
PM 170609C00109000 C 06/09/17 109.0 7.80 8.65
PM 170609C00110000 C 06/09/17 110.0 6.80 7.60
PM 170609C00111000 C 06/09/17 111.0 5.85 6.70
PM 170609C00112000 C 06/09/17 112.0 5.10 5.70
PM 170609C00113000 C 06/09/17 113.0 4.35 4.70
PM 170609C00114000 C 06/09/17 114.0 3.60 3.80
PM 170609C00115000 C 06/09/17 115.0 2.73 2.93
PM 170609C00116000 C 06/09/17 116.0 2.02 2.19
PM 170609C00117000 C 06/09/17 117.0 1.39 1.52
PM 170609C00118000 C 06/09/17 118.0 0.91 1.05
PM 170609C00119000 C 06/09/17 119.0 0.53 0.66
PM 170609C00120000 C 06/09/17 120.0 0.28 0.38
PM 170609C00121000 C 06/09/17 121.0 0.15 0.46
PM 170609C00122000 C 06/09/17 122.0 0.04 0.44
PM 170609C00123000 C 06/09/17 123.0 0.00 0.45
PM 170609C00124000 C 06/09/17 124.0 0.00 0.50
PM 170609C00125000 C 06/09/17 125.0 0.00 0.47
PM 170609C00126000 C 06/09/17 126.0 0.00 0.48
PM 170609C00127000 C 06/09/17 127.0 0.00 0.47
PM 170609C00128000 C 06/09/17 128.0 0.00 0.49
PM 170609C00129000 C 06/09/17 129.0 0.00 0.49
PM 170609C00130000 C 06/09/17 130.0 0.00 0.48
PM 170609C00131000 C 06/09/17 131.0 0.00 0.47
PM 170609C00132000 C 06/09/17 132.0 0.00 0.49
PM 170609C00135000 C 06/09/17 135.0 0.00 0.48
PM 170609C00140000 C 06/09/17 140.0 0.00 0.48
PM 170609C00145000 C 06/09/17 145.0 0.00 0.44
PM 170609P00080000 P 06/09/17 80.0 0.00 0.50
PM 170609P00085000 P 06/09/17 85.0 0.00 0.49
PM 170609P00085500 P 06/09/17 85.5 0.00 0.47
PM 170609P00086000 P 06/09/17 86.0 0.00 0.46
PM 170609P00086500 P 06/09/17 86.5 0.00 0.50
PM 170609P00087000 P 06/09/17 87.0 0.00 0.47
PM 170609P00087500 P 06/09/17 87.5 0.00 0.50
PM 170609P00088000 P 06/09/17 88.0 0.00 0.47
PM 170609P00088500 P 06/09/17 88.5 0.00 0.49
PM 170609P00089000 P 06/09/17 89.0 0.00 0.47
PM 170609P00089500 P 06/09/17 89.5 0.00 0.47
PM 170609P00090000 P 06/09/17 90.0 0.00 0.47
PM 170609P00090500 P 06/09/17 90.5 0.00 0.48
PM 170609P00091000 P 06/09/17 91.0 0.00 0.49
PM 170609P00091500 P 06/09/17 91.5 0.00 0.48
PM 170609P00092000 P 06/09/17 92.0 0.00 0.48
PM 170609P00092500 P 06/09/17 92.5 0.00 0.47
PM 170609P00093000 P 06/09/17 93.0 0.00 0.48
PM 170609P00093500 P 06/09/17 93.5 0.00 0.49
PM 170609P00094000 P 06/09/17 94.0 0.00 0.48
PM 170609P00094500 P 06/09/17 94.5 0.00 0.47
PM 170609P00095000 P 06/09/17 95.0 0.00 0.46
PM 170609P00095500 P 06/09/17 95.5 0.00 0.48
PM 170609P00096000 P 06/09/17 96.0 0.00 0.49
PM 170609P00096500 P 06/09/17 96.5 0.00 0.50
PM 170609P00097000 P 06/09/17 97.0 0.00 0.49
PM 170609P00097500 P 06/09/17 97.5 0.00 0.48
PM 170609P00098000 P 06/09/17 98.0 0.00 0.47
PM 170609P00098500 P 06/09/17 98.5 0.00 0.13
PM 170609P00099000 P 06/09/17 99.0 0.00 0.12
PM 170609P00099500 P 06/09/17 99.5 0.00 0.49
PM 170609P00100000 P 06/09/17 100.0 0.00 0.46
PM 170609P00101000 P 06/09/17 101.0 0.00 0.48
PM 170609P00102000 P 06/09/17 102.0 0.00 0.50
PM 170609P00103000 P 06/09/17 103.0 0.00 0.49
PM 170609P00104000 P 06/09/17 104.0 0.00 0.49
PM 170609P00105000 P 06/09/17 105.0 0.00 0.13
PM 170609P00106000 P 06/09/17 106.0 0.00 0.49
PM 170609P00107000 P 06/09/17 107.0 0.00 0.47
PM 170609P00108000 P 06/09/17 108.0 0.00 0.33
PM 170609P00109000 P 06/09/17 109.0 0.00 0.49
PM 170609P00110000 P 06/09/17 110.0 0.08 0.26
PM 170609P00111000 P 06/09/17 111.0 0.13 0.19
PM 170609P00112000 P 06/09/17 112.0 0.19 0.24
PM 170609P00113000 P 06/09/17 113.0 0.26 0.31
PM 170609P00114000 P 06/09/17 114.0 0.36 0.41
PM 170609P00115000 P 06/09/17 115.0 0.50 0.61
PM 170609P00116000 P 06/09/17 116.0 0.77 0.86
PM 170609P00117000 P 06/09/17 117.0 1.13 1.23
PM 170609P00118000 P 06/09/17 118.0 1.58 1.80
PM 170609P00119000 P 06/09/17 119.0 2.17 2.46
PM 170609P00120000 P 06/09/17 120.0 2.97 3.20
PM 170609P00121000 P 06/09/17 121.0 3.80 4.35
PM 170609P00122000 P 06/09/17 122.0 4.65 6.30
PM 170609P00123000 P 06/09/17 123.0 5.55 7.30
PM 170609P00124000 P 06/09/17 124.0 6.55 8.30
PM 170609P00125000 P 06/09/17 125.0 7.50 9.50
PM 170609P00126000 P 06/09/17 126.0 8.55 10.35
PM 170609P00127000 P 06/09/17 127.0 9.45 11.50
PM 170609P00128000 P 06/09/17 128.0 10.50 12.50
PM 170609P00129000 P 06/09/17 129.0 11.50 13.35
PM 170609P00130000 P 06/09/17 130.0 12.45 14.45
PM 170609P00131000 P 06/09/17 131.0 13.55 15.45
PM 170609P00132000 P 06/09/17 132.0 14.50 16.50
PM 170609P00135000 P 06/09/17 135.0 17.40 19.50
PM 170609P00140000 P 06/09/17 140.0 22.55 24.50
PM 170609P00145000 P 06/09/17 145.0 27.50 29.75
PM 170616C00050000 C 06/16/17 50.0 65.20 69.10
PM 170616C00055000 C 06/16/17 55.0 60.00 63.55
PM 170616C00060000 C 06/16/17 60.0 54.80 58.30
PM 170616C00065000 C 06/16/17 65.0 50.05 53.55
PM 170616C00070000 C 06/16/17 70.0 45.20 48.50
PM 170616C00075000 C 06/16/17 75.0 40.25 44.15
PM 170616C00080000 C 06/16/17 80.0 36.40 37.50
PM 170616C00082500 C 06/16/17 82.5 33.85 35.05
PM 170616C00085000 C 06/16/17 85.0 31.40 32.50
PM 170616C00087500 C 06/16/17 87.5 28.95 30.00
PM 170616C00090000 C 06/16/17 90.0 26.35 27.50
PM 170616C00092500 C 06/16/17 92.5 23.95 24.95
PM 170616C00095000 C 06/16/17 95.0 21.35 22.50
PM 170616C00095500 C 06/16/17 95.5 20.80 22.05
PM 170616C00096000 C 06/16/17 96.0 20.40 21.55
PM 170616C00096500 C 06/16/17 96.5 19.55 21.00
PM 170616C00097000 C 06/16/17 97.0 19.10 20.55
PM 170616C00097500 C 06/16/17 97.5 18.65 20.15
PM 170616C00098000 C 06/16/17 98.0 18.15 19.55
PM 170616C00098500 C 06/16/17 98.5 17.80 19.05
PM 170616C00099000 C 06/16/17 99.0 17.35 18.60
PM 170616C00099500 C 06/16/17 99.5 16.90 18.10
PM 170616C00100000 C 06/16/17 100.0 16.35 17.50
PM 170616C00101000 C 06/16/17 101.0 15.30 16.55
PM 170616C00102000 C 06/16/17 102.0 14.50 15.60
PM 170616C00103000 C 06/16/17 103.0 13.40 14.60
PM 170616C00104000 C 06/16/17 104.0 12.40 13.65
PM 170616C00105000 C 06/16/17 105.0 12.05 12.55
PM 170616C00106000 C 06/16/17 106.0 10.55 11.55
PM 170616C00107000 C 06/16/17 107.0 9.40 10.60
PM 170616C00108000 C 06/16/17 108.0 8.60 9.65
PM 170616C00109000 C 06/16/17 109.0 7.55 8.70
PM 170616C00110000 C 06/16/17 110.0 7.20 7.70
PM 170616C00111000 C 06/16/17 111.0 5.65 6.80
PM 170616C00112000 C 06/16/17 112.0 4.85 5.80
PM 170616C00113000 C 06/16/17 113.0 4.65 4.85
PM 170616C00114000 C 06/16/17 114.0 3.80 4.00
PM 170616C00115000 C 06/16/17 115.0 2.99 3.20
PM 170616C00116000 C 06/16/17 116.0 2.31 2.49
PM 170616C00117000 C 06/16/17 117.0 1.74 1.85
PM 170616C00118000 C 06/16/17 118.0 1.14 1.29
PM 170616C00119000 C 06/16/17 119.0 0.82 0.90
PM 170616C00120000 C 06/16/17 120.0 0.50 0.58
PM 170616C00121000 C 06/16/17 121.0 0.36 0.39
PM 170616C00122000 C 06/16/17 122.0 0.18 0.45
PM 170616C00123000 C 06/16/17 123.0 0.07 0.45
PM 170616C00124000 C 06/16/17 124.0 0.00 0.48
PM 170616C00125000 C 06/16/17 125.0 0.00 0.49
PM 170616C00126000 C 06/16/17 126.0 0.00 0.47
PM 170616C00127000 C 06/16/17 127.0 0.00 0.47
PM 170616C00128000 C 06/16/17 128.0 0.00 0.47
PM 170616C00129000 C 06/16/17 129.0 0.00 0.49
PM 170616C00130000 C 06/16/17 130.0 0.00 0.48
PM 170616C00131000 C 06/16/17 131.0 0.00 0.48
PM 170616C00135000 C 06/16/17 135.0 0.00 0.49
PM 170616C00140000 C 06/16/17 140.0 0.00 0.49
PM 170616C00145000 C 06/16/17 145.0 0.00 0.48
PM 170616P00050000 P 06/16/17 50.0 0.00 0.48
PM 170616P00055000 P 06/16/17 55.0 0.00 0.48
PM 170616P00060000 P 06/16/17 60.0 0.00 0.48
PM 170616P00065000 P 06/16/17 65.0 0.00 0.50
PM 170616P00070000 P 06/16/17 70.0 0.00 0.34
PM 170616P00075000 P 06/16/17 75.0 0.00 0.49
PM 170616P00080000 P 06/16/17 80.0 0.00 0.48
PM 170616P00082500 P 06/16/17 82.5 0.00 0.14
PM 170616P00085000 P 06/16/17 85.0 0.00 0.50
PM 170616P00087500 P 06/16/17 87.5 0.01 0.03
PM 170616P00090000 P 06/16/17 90.0 0.00 0.47
PM 170616P00092500 P 06/16/17 92.5 0.00 0.48
PM 170616P00095000 P 06/16/17 95.0 0.01 0.39
PM 170616P00095500 P 06/16/17 95.5 0.00 0.14
PM 170616P00096000 P 06/16/17 96.0 0.03 0.07
PM 170616P00096500 P 06/16/17 96.5 0.03 0.07
PM 170616P00097000 P 06/16/17 97.0 0.03 0.09
PM 170616P00097500 P 06/16/17 97.5 0.04 0.09
PM 170616P00098000 P 06/16/17 98.0 0.04 0.08
PM 170616P00098500 P 06/16/17 98.5 0.04 0.10
PM 170616P00099000 P 06/16/17 99.0 0.05 0.07
PM 170616P00099500 P 06/16/17 99.5 0.05 0.07
PM 170616P00100000 P 06/16/17 100.0 0.05 0.08
PM 170616P00101000 P 06/16/17 101.0 0.06 0.09
PM 170616P00102000 P 06/16/17 102.0 0.07 0.09
PM 170616P00103000 P 06/16/17 103.0 0.07 0.10
PM 170616P00104000 P 06/16/17 104.0 0.08 0.11
PM 170616P00105000 P 06/16/17 105.0 0.10 0.12
PM 170616P00106000 P 06/16/17 106.0 0.11 0.14
PM 170616P00107000 P 06/16/17 107.0 0.13 0.16
PM 170616P00108000 P 06/16/17 108.0 0.15 0.17
PM 170616P00109000 P 06/16/17 109.0 0.18 0.20
PM 170616P00110000 P 06/16/17 110.0 0.22 0.25
PM 170616P00111000 P 06/16/17 111.0 0.28 0.30
PM 170616P00112000 P 06/16/17 112.0 0.36 0.38
PM 170616P00113000 P 06/16/17 113.0 0.46 0.49
PM 170616P00114000 P 06/16/17 114.0 0.60 0.65
PM 170616P00115000 P 06/16/17 115.0 0.81 0.85
PM 170616P00116000 P 06/16/17 116.0 1.09 1.14
PM 170616P00117000 P 06/16/17 117.0 1.47 1.49
PM 170616P00118000 P 06/16/17 118.0 1.93 2.02
PM 170616P00119000 P 06/16/17 119.0 2.54 2.62
PM 170616P00120000 P 06/16/17 120.0 3.25 3.35
PM 170616P00121000 P 06/16/17 121.0 4.05 4.15
PM 170616P00122000 P 06/16/17 122.0 4.85 5.60
PM 170616P00123000 P 06/16/17 123.0 5.75 6.85
PM 170616P00124000 P 06/16/17 124.0 6.70 7.80
PM 170616P00125000 P 06/16/17 125.0 7.55 8.60
PM 170616P00126000 P 06/16/17 126.0 8.60 9.65
PM 170616P00127000 P 06/16/17 127.0 9.60 10.70
PM 170616P00128000 P 06/16/17 128.0 10.60 12.10
PM 170616P00129000 P 06/16/17 129.0 11.60 12.70
PM 170616P00130000 P 06/16/17 130.0 12.40 14.10
PM 170616P00131000 P 06/16/17 131.0 13.60 14.65
PM 170616P00135000 P 06/16/17 135.0 17.55 18.90
PM 170616P00140000 P 06/16/17 140.0 22.60 23.60
PM 170616P00145000 P 06/16/17 145.0 27.60 28.60
PM 170623C00075000 C 06/23/17 75.0 40.50 43.25
PM 170623C00080000 C 06/23/17 80.0 35.55 38.30
PM 170623C00085000 C 06/23/17 85.0 30.90 32.85
PM 170623C00085500 C 06/23/17 85.5 30.10 32.80
PM 170623C00086000 C 06/23/17 86.0 29.45 32.15
PM 170623C00086500 C 06/23/17 86.5 29.00 31.80
PM 170623C00087000 C 06/23/17 87.0 29.10 30.85
PM 170623C00087500 C 06/23/17 87.5 28.40 30.75
PM 170623C00088000 C 06/23/17 88.0 27.30 30.20
PM 170623C00088500 C 06/23/17 88.5 27.05 30.10
PM 170623C00089000 C 06/23/17 89.0 26.90 28.95
PM 170623C00089500 C 06/23/17 89.5 26.10 29.10
PM 170623C00090000 C 06/23/17 90.0 26.55 27.70
PM 170623C00090500 C 06/23/17 90.5 25.05 27.70
PM 170623C00091000 C 06/23/17 91.0 24.90 26.90
PM 170623C00091500 C 06/23/17 91.5 24.25 27.10
PM 170623C00092000 C 06/23/17 92.0 23.95 26.25
PM 170623C00092500 C 06/23/17 92.5 23.45 25.80
PM 170623C00093000 C 06/23/17 93.0 23.75 25.35
PM 170623C00093500 C 06/23/17 93.5 22.45 24.75
PM 170623C00094000 C 06/23/17 94.0 21.95 24.25
PM 170623C00094500 C 06/23/17 94.5 21.40 23.70
PM 170623C00095000 C 06/23/17 95.0 21.25 22.95
PM 170623C00095500 C 06/23/17 95.5 20.50 22.80
PM 170623C00096000 C 06/23/17 96.0 19.95 22.05
PM 170623C00096500 C 06/23/17 96.5 19.45 21.85
PM 170623C00097000 C 06/23/17 97.0 18.90 20.90
PM 170623C00097500 C 06/23/17 97.5 18.45 20.85
PM 170623C00098000 C 06/23/17 98.0 18.50 19.85
PM 170623C00098500 C 06/23/17 98.5 17.45 19.75
PM 170623C00099000 C 06/23/17 99.0 17.60 19.00
PM 170623C00099500 C 06/23/17 99.5 16.80 18.75
PM 170623C00100000 C 06/23/17 100.0 16.85 18.15
PM 170623C00101000 C 06/23/17 101.0 15.10 17.20
PM 170623C00102000 C 06/23/17 102.0 14.10 15.85
PM 170623C00103000 C 06/23/17 103.0 13.70 14.95
PM 170623C00104000 C 06/23/17 104.0 12.85 13.75
PM 170623C00105000 C 06/23/17 105.0 11.60 13.30
PM 170623C00106000 C 06/23/17 106.0 10.75 12.20
PM 170623C00107000 C 06/23/17 107.0 9.60 10.90
PM 170623C00108000 C 06/23/17 108.0 8.60 9.75
PM 170623C00109000 C 06/23/17 109.0 7.80 8.80
PM 170623C00110000 C 06/23/17 110.0 7.05 7.90
PM 170623C00111000 C 06/23/17 111.0 6.10 6.85
PM 170623C00112000 C 06/23/17 112.0 5.05 5.90
PM 170623C00113000 C 06/23/17 113.0 4.55 5.00
PM 170623C00114000 C 06/23/17 114.0 3.80 4.15
PM 170623C00115000 C 06/23/17 115.0 3.05 3.35
PM 170623C00116000 C 06/23/17 116.0 2.36 2.61
PM 170623C00117000 C 06/23/17 117.0 1.79 2.00
PM 170623C00118000 C 06/23/17 118.0 1.29 1.50
PM 170623C00119000 C 06/23/17 119.0 0.90 1.11
PM 170623C00120000 C 06/23/17 120.0 0.59 0.77
PM 170623C00121000 C 06/23/17 121.0 0.36 0.51
PM 170623C00122000 C 06/23/17 122.0 0.20 0.48
PM 170623C00123000 C 06/23/17 123.0 0.02 0.48
PM 170623C00124000 C 06/23/17 124.0 0.03 0.48
PM 170623C00125000 C 06/23/17 125.0 0.00 0.45
PM 170623C00126000 C 06/23/17 126.0 0.00 0.49
PM 170623C00127000 C 06/23/17 127.0 0.00 0.49
PM 170623C00128000 C 06/23/17 128.0 0.00 0.49
PM 170623C00129000 C 06/23/17 129.0 0.00 0.48
PM 170623C00130000 C 06/23/17 130.0 0.00 0.50
PM 170623C00131000 C 06/23/17 131.0 0.00 0.49
PM 170623C00135000 C 06/23/17 135.0 0.00 0.46
PM 170623C00140000 C 06/23/17 140.0 0.00 0.46
PM 170623P00075000 P 06/23/17 75.0 0.00 0.49
PM 170623P00080000 P 06/23/17 80.0 0.00 0.48
PM 170623P00085000 P 06/23/17 85.0 0.00 0.48
PM 170623P00085500 P 06/23/17 85.5 0.00 0.49
PM 170623P00086000 P 06/23/17 86.0 0.00 0.48
PM 170623P00086500 P 06/23/17 86.5 0.00 0.48
PM 170623P00087000 P 06/23/17 87.0 0.00 0.49
PM 170623P00087500 P 06/23/17 87.5 0.00 0.48
PM 170623P00088000 P 06/23/17 88.0 0.00 0.48
PM 170623P00088500 P 06/23/17 88.5 0.00 0.49
PM 170623P00089000 P 06/23/17 89.0 0.00 0.48
PM 170623P00089500 P 06/23/17 89.5 0.00 0.49
PM 170623P00090000 P 06/23/17 90.0 0.00 0.47
PM 170623P00090500 P 06/23/17 90.5 0.00 0.48
PM 170623P00091000 P 06/23/17 91.0 0.00 0.49
PM 170623P00091500 P 06/23/17 91.5 0.00 0.49
PM 170623P00092000 P 06/23/17 92.0 0.00 0.48
PM 170623P00092500 P 06/23/17 92.5 0.00 0.49
PM 170623P00093000 P 06/23/17 93.0 0.00 0.47
PM 170623P00093500 P 06/23/17 93.5 0.00 0.50
PM 170623P00094000 P 06/23/17 94.0 0.00 0.49
PM 170623P00094500 P 06/23/17 94.5 0.00 0.50
PM 170623P00095000 P 06/23/17 95.0 0.00 0.49
PM 170623P00095500 P 06/23/17 95.5 0.00 0.49
PM 170623P00096000 P 06/23/17 96.0 0.00 0.49
PM 170623P00096500 P 06/23/17 96.5 0.00 0.47
PM 170623P00097000 P 06/23/17 97.0 0.00 0.50
PM 170623P00097500 P 06/23/17 97.5 0.01 0.48
PM 170623P00098000 P 06/23/17 98.0 0.00 0.49
PM 170623P00098500 P 06/23/17 98.5 0.02 0.48
PM 170623P00099000 P 06/23/17 99.0 0.01 0.48
PM 170623P00099500 P 06/23/17 99.5 0.04 0.45
PM 170623P00100000 P 06/23/17 100.0 0.00 0.50
PM 170623P00101000 P 06/23/17 101.0 0.04 0.45
PM 170623P00102000 P 06/23/17 102.0 0.04 0.46
PM 170623P00103000 P 06/23/17 103.0 0.04 0.44
PM 170623P00104000 P 06/23/17 104.0 0.04 0.46
PM 170623P00105000 P 06/23/17 105.0 0.09 0.50
PM 170623P00106000 P 06/23/17 106.0 0.15 0.43
PM 170623P00107000 P 06/23/17 107.0 0.17 0.52
PM 170623P00108000 P 06/23/17 108.0 0.18 0.59
PM 170623P00109000 P 06/23/17 109.0 0.22 0.69
PM 170623P00110000 P 06/23/17 110.0 0.37 0.43
PM 170623P00111000 P 06/23/17 111.0 0.41 0.57
PM 170623P00112000 P 06/23/17 112.0 0.52 0.67
PM 170623P00113000 P 06/23/17 113.0 0.69 0.83
PM 170623P00114000 P 06/23/17 114.0 0.91 1.07
PM 170623P00115000 P 06/23/17 115.0 1.17 1.36
PM 170623P00116000 P 06/23/17 116.0 1.57 1.75
PM 170623P00117000 P 06/23/17 117.0 1.97 2.34
PM 170623P00118000 P 06/23/17 118.0 2.55 2.93
PM 170623P00119000 P 06/23/17 119.0 3.00 3.60
PM 170623P00120000 P 06/23/17 120.0 4.00 4.40
PM 170623P00121000 P 06/23/17 121.0 4.65 5.55
PM 170623P00122000 P 06/23/17 122.0 5.45 6.25
PM 170623P00123000 P 06/23/17 123.0 6.35 7.50
PM 170623P00124000 P 06/23/17 124.0 6.90 8.90
PM 170623P00125000 P 06/23/17 125.0 8.05 9.50
PM 170623P00126000 P 06/23/17 126.0 9.10 10.90
PM 170623P00127000 P 06/23/17 127.0 9.75 11.80
PM 170623P00128000 P 06/23/17 128.0 10.75 12.50
PM 170623P00129000 P 06/23/17 129.0 12.15 13.50
PM 170623P00130000 P 06/23/17 130.0 12.80 14.80
PM 170623P00131000 P 06/23/17 131.0 13.85 15.75
PM 170623P00135000 P 06/23/17 135.0 17.75 19.70
PM 170623P00140000 P 06/23/17 140.0 23.15 24.50
PM 170630C00085000 C 06/30/17 85.0 31.55 32.65
PM 170630C00090000 C 06/30/17 90.0 26.65 28.00
PM 170630C00092500 C 06/30/17 92.5 23.45 25.75
PM 170630C00094500 C 06/30/17 94.5 21.40 23.70
PM 170630C00095000 C 06/30/17 95.0 21.15 22.65
PM 170630C00095500 C 06/30/17 95.5 20.15 22.30
PM 170630C00096000 C 06/30/17 96.0 19.85 22.15
PM 170630C00096500 C 06/30/17 96.5 19.20 21.30
PM 170630C00097000 C 06/30/17 97.0 19.20 20.60
PM 170630C00097500 C 06/30/17 97.5 18.45 20.75
PM 170630C00098000 C 06/30/17 98.0 18.55 19.65
PM 170630C00098500 C 06/30/17 98.5 17.45 19.75
PM 170630C00099000 C 06/30/17 99.0 16.90 18.60
PM 170630C00099500 C 06/30/17 99.5 16.45 18.70
PM 170630C00100000 C 06/30/17 100.0 16.90 17.55
PM 170630C00101000 C 06/30/17 101.0 15.65 17.05
PM 170630C00102000 C 06/30/17 102.0 14.50 15.60
PM 170630C00103000 C 06/30/17 103.0 13.60 14.80
PM 170630C00104000 C 06/30/17 104.0 12.55 13.65
PM 170630C00105000 C 06/30/17 105.0 11.35 12.85
PM 170630C00106000 C 06/30/17 106.0 10.70 11.75
PM 170630C00107000 C 06/30/17 107.0 9.40 10.65
PM 170630C00108000 C 06/30/17 108.0 8.55 9.65
PM 170630C00109000 C 06/30/17 109.0 8.05 9.75
PM 170630C00110000 C 06/30/17 110.0 6.95 7.85
PM 170630C00111000 C 06/30/17 111.0 6.35 7.55
PM 170630C00112000 C 06/30/17 112.0 5.55 6.25
PM 170630C00113000 C 06/30/17 113.0 4.55 5.10
PM 170630C00114000 C 06/30/17 114.0 3.90 4.25
PM 170630C00115000 C 06/30/17 115.0 3.15 3.45
PM 170630C00116000 C 06/30/17 116.0 2.48 2.76
PM 170630C00117000 C 06/30/17 117.0 1.91 2.12
PM 170630C00118000 C 06/30/17 118.0 1.37 1.61
PM 170630C00119000 C 06/30/17 119.0 1.01 1.18
PM 170630C00120000 C 06/30/17 120.0 0.70 0.87
PM 170630C00121000 C 06/30/17 121.0 0.46 0.64
PM 170630C00122000 C 06/30/17 122.0 0.26 0.49
PM 170630C00123000 C 06/30/17 123.0 0.13 0.46
PM 170630C00124000 C 06/30/17 124.0 0.10 0.41
PM 170630C00125000 C 06/30/17 125.0 0.00 0.46
PM 170630C00126000 C 06/30/17 126.0 0.00 0.46
PM 170630C00127000 C 06/30/17 127.0 0.00 0.49
PM 170630C00128000 C 06/30/17 128.0 0.00 0.48
PM 170630C00129000 C 06/30/17 129.0 0.00 0.48
PM 170630C00130000 C 06/30/17 130.0 0.00 0.50
PM 170630C00131000 C 06/30/17 131.0 0.00 0.47
PM 170630C00135000 C 06/30/17 135.0 0.00 0.49
PM 170630C00140000 C 06/30/17 140.0 0.00 0.47
PM 170630P00085000 P 06/30/17 85.0 0.00 0.49
PM 170630P00090000 P 06/30/17 90.0 0.00 0.47
PM 170630P00092500 P 06/30/17 92.5 0.00 0.48
PM 170630P00094500 P 06/30/17 94.5 0.00 0.50
PM 170630P00095000 P 06/30/17 95.0 0.01 0.25
PM 170630P00095500 P 06/30/17 95.5 0.00 0.49
PM 170630P00096000 P 06/30/17 96.0 0.04 0.44
PM 170630P00096500 P 06/30/17 96.5 0.00 0.50
PM 170630P00097000 P 06/30/17 97.0 0.04 0.46
PM 170630P00097500 P 06/30/17 97.5 0.02 0.48
PM 170630P00098000 P 06/30/17 98.0 0.01 0.47
PM 170630P00098500 P 06/30/17 98.5 0.01 0.49
PM 170630P00099000 P 06/30/17 99.0 0.06 0.45
PM 170630P00099500 P 06/30/17 99.5 0.05 0.45
PM 170630P00100000 P 06/30/17 100.0 0.02 0.48
PM 170630P00101000 P 06/30/17 101.0 0.06 0.44
PM 170630P00102000 P 06/30/17 102.0 0.09 0.48
PM 170630P00103000 P 06/30/17 103.0 0.12 0.48
PM 170630P00104000 P 06/30/17 104.0 0.15 0.49
PM 170630P00105000 P 06/30/17 105.0 0.19 0.50
PM 170630P00106000 P 06/30/17 106.0 0.21 0.58
PM 170630P00107000 P 06/30/17 107.0 0.26 0.59
PM 170630P00108000 P 06/30/17 108.0 0.36 0.67
PM 170630P00109000 P 06/30/17 109.0 0.40 0.66
PM 170630P00110000 P 06/30/17 110.0 0.47 0.68
PM 170630P00111000 P 06/30/17 111.0 0.60 0.74
PM 170630P00112000 P 06/30/17 112.0 0.74 0.88
PM 170630P00113000 P 06/30/17 113.0 0.93 1.10
PM 170630P00114000 P 06/30/17 114.0 1.18 1.37
PM 170630P00115000 P 06/30/17 115.0 1.50 1.69
PM 170630P00116000 P 06/30/17 116.0 1.88 2.09
PM 170630P00117000 P 06/30/17 117.0 2.38 2.57
PM 170630P00118000 P 06/30/17 118.0 2.94 3.25
PM 170630P00119000 P 06/30/17 119.0 3.45 3.80
PM 170630P00120000 P 06/30/17 120.0 4.15 4.65
PM 170630P00121000 P 06/30/17 121.0 4.35 5.70
PM 170630P00122000 P 06/30/17 122.0 5.95 6.60
PM 170630P00123000 P 06/30/17 123.0 6.70 7.75
PM 170630P00124000 P 06/30/17 124.0 7.40 8.60
PM 170630P00125000 P 06/30/17 125.0 8.35 9.65
PM 170630P00126000 P 06/30/17 126.0 9.45 11.10
PM 170630P00127000 P 06/30/17 127.0 10.40 12.30
PM 170630P00128000 P 06/30/17 128.0 11.40 13.30
PM 170630P00129000 P 06/30/17 129.0 12.40 14.25
PM 170630P00130000 P 06/30/17 130.0 13.25 15.00
PM 170630P00131000 P 06/30/17 131.0 14.50 15.95
PM 170630P00135000 P 06/30/17 135.0 18.20 19.90
PM 170630P00140000 P 06/30/17 140.0 23.45 24.65
PM 170721C00075000 C 07/21/17 75.0 40.80 42.85
PM 170721C00080000 C 07/21/17 80.0 35.85 37.80
PM 170721C00085000 C 07/21/17 85.0 31.75 32.70
PM 170721C00090000 C 07/21/17 90.0 26.80 27.55
PM 170721C00095000 C 07/21/17 95.0 21.80 22.80
PM 170721C00100000 C 07/21/17 100.0 16.85 18.10
PM 170721C00105000 C 07/21/17 105.0 11.95 12.70
PM 170721C00110000 C 07/21/17 110.0 7.75 7.95
PM 170721C00115000 C 07/21/17 115.0 3.85 3.95
PM 170721C00120000 C 07/21/17 120.0 1.41 1.46
PM 170721C00125000 C 07/21/17 125.0 0.38 0.42
PM 170721C00130000 C 07/21/17 130.0 0.08 0.11
PM 170721C00135000 C 07/21/17 135.0 0.00 0.48
PM 170721C00140000 C 07/21/17 140.0 0.00 0.46
PM 170721C00145000 C 07/21/17 145.0 0.00 0.48
PM 170721C00150000 C 07/21/17 150.0 0.00 0.48
PM 170721C00155000 C 07/21/17 155.0 0.00 0.50
PM 170721C00160000 C 07/21/17 160.0 0.00 0.48
PM 170721P00075000 P 07/21/17 75.0 0.00 0.47
PM 170721P00080000 P 07/21/17 80.0 0.00 0.49
PM 170721P00085000 P 07/21/17 85.0 0.06 0.19
PM 170721P00090000 P 07/21/17 90.0 0.13 0.17
PM 170721P00095000 P 07/21/17 95.0 0.21 0.24
PM 170721P00100000 P 07/21/17 100.0 0.33 0.37
PM 170721P00105000 P 07/21/17 105.0 0.55 0.59
PM 170721P00110000 P 07/21/17 110.0 1.07 1.13
PM 170721P00115000 P 07/21/17 115.0 2.36 2.44
PM 170721P00120000 P 07/21/17 120.0 5.00 5.15
PM 170721P00125000 P 07/21/17 125.0 8.85 9.60
PM 170721P00130000 P 07/21/17 130.0 13.65 14.40
PM 170721P00135000 P 07/21/17 135.0 18.15 19.35
PM 170721P00140000 P 07/21/17 140.0 23.10 24.35
PM 170721P00145000 P 07/21/17 145.0 28.15 29.40
PM 170721P00150000 P 07/21/17 150.0 32.25 35.10
PM 170721P00155000 P 07/21/17 155.0 37.70 40.15
PM 170721P00160000 P 07/21/17 160.0 42.15 45.40
PM 170915C00050000 C 09/15/17 50.0 66.65 67.90
PM 170915C00055000 C 09/15/17 55.0 61.55 62.50
PM 170915C00060000 C 09/15/17 60.0 56.50 57.45
PM 170915C00065000 C 09/15/17 65.0 51.35 52.50
PM 170915C00070000 C 09/15/17 70.0 46.55 47.45
PM 170915C00075000 C 09/15/17 75.0 41.80 43.25
PM 170915C00080000 C 09/15/17 80.0 36.85 37.55
PM 170915C00085000 C 09/15/17 85.0 31.80 32.50
PM 170915C00087500 C 09/15/17 87.5 29.15 30.00
PM 170915C00090000 C 09/15/17 90.0 26.65 27.50
PM 170915C00092500 C 09/15/17 92.5 23.65 25.10
PM 170915C00095000 C 09/15/17 95.0 21.60 22.60
PM 170915C00097500 C 09/15/17 97.5 19.35 20.15
PM 170915C00100000 C 09/15/17 100.0 16.85 17.65
PM 170915C00105000 C 09/15/17 105.0 12.05 13.00
PM 170915C00110000 C 09/15/17 110.0 8.55 8.75
PM 170915C00115000 C 09/15/17 115.0 5.05 5.20
PM 170915C00120000 C 09/15/17 120.0 2.55 2.67
PM 170915C00125000 C 09/15/17 125.0 1.11 1.18
PM 170915C00130000 C 09/15/17 130.0 0.43 0.49
PM 170915C00135000 C 09/15/17 135.0 0.15 0.19
PM 170915C00140000 C 09/15/17 140.0 0.00 0.48
PM 170915P00050000 P 09/15/17 50.0 0.00 0.49
PM 170915P00055000 P 09/15/17 55.0 0.04 0.48
PM 170915P00060000 P 09/15/17 60.0 0.05 0.14
PM 170915P00065000 P 09/15/17 65.0 0.05 0.46
PM 170915P00070000 P 09/15/17 70.0 0.05 0.49
PM 170915P00075000 P 09/15/17 75.0 0.16 0.21
PM 170915P00080000 P 09/15/17 80.0 0.20 0.25
PM 170915P00085000 P 09/15/17 85.0 0.26 0.30
PM 170915P00087500 P 09/15/17 87.5 0.29 0.33
PM 170915P00090000 P 09/15/17 90.0 0.33 0.38
PM 170915P00092500 P 09/15/17 92.5 0.38 0.43
PM 170915P00095000 P 09/15/17 95.0 0.45 0.51
PM 170915P00097500 P 09/15/17 97.5 0.54 0.61
PM 170915P00100000 P 09/15/17 100.0 0.68 0.75
PM 170915P00105000 P 09/15/17 105.0 1.15 1.20
PM 170915P00110000 P 09/15/17 110.0 1.99 2.07
PM 170915P00115000 P 09/15/17 115.0 3.50 3.65
PM 170915P00120000 P 09/15/17 120.0 6.00 6.15
PM 170915P00125000 P 09/15/17 125.0 9.50 10.15
PM 170915P00130000 P 09/15/17 130.0 13.85 14.70
PM 170915P00135000 P 09/15/17 135.0 18.65 19.50
PM 170915P00140000 P 09/15/17 140.0 23.55 24.45
PM 171215C00070000 C 12/15/17 70.0 46.45 48.60
PM 171215C00075000 C 12/15/17 75.0 41.60 43.60
PM 171215C00080000 C 12/15/17 80.0 35.10 38.75
PM 171215C00085000 C 12/15/17 85.0 31.60 33.70
PM 171215C00090000 C 12/15/17 90.0 26.75 28.75
PM 171215C00095000 C 12/15/17 95.0 21.80 22.85
PM 171215C00100000 C 12/15/17 100.0 17.00 18.15
PM 171215C00105000 C 12/15/17 105.0 12.65 13.90
PM 171215C00110000 C 12/15/17 110.0 9.05 10.00
PM 171215C00115000 C 12/15/17 115.0 6.50 6.75
PM 171215C00120000 C 12/15/17 120.0 4.05 4.30
PM 171215C00125000 C 12/15/17 125.0 2.30 2.50
PM 171215C00130000 C 12/15/17 130.0 1.25 1.38
PM 171215C00135000 C 12/15/17 135.0 0.36 0.70
PM 171215C00140000 C 12/15/17 140.0 0.17 0.54
PM 171215C00145000 C 12/15/17 145.0 0.00 0.47
PM 171215C00150000 C 12/15/17 150.0 0.00 0.50
PM 171215C00155000 C 12/15/17 155.0 0.00 0.49
PM 171215P00070000 P 12/15/17 70.0 0.27 0.48
PM 171215P00075000 P 12/15/17 75.0 0.38 0.60
PM 171215P00080000 P 12/15/17 80.0 0.47 0.88
PM 171215P00085000 P 12/15/17 85.0 0.62 1.03
PM 171215P00090000 P 12/15/17 90.0 0.82 1.29
PM 171215P00095000 P 12/15/17 95.0 1.20 1.42
PM 171215P00100000 P 12/15/17 100.0 1.71 2.20
PM 171215P00105000 P 12/15/17 105.0 2.56 2.75
PM 171215P00110000 P 12/15/17 110.0 3.75 4.05
PM 171215P00115000 P 12/15/17 115.0 5.55 5.90
PM 171215P00120000 P 12/15/17 120.0 8.20 8.50
PM 171215P00125000 P 12/15/17 125.0 11.25 11.80
PM 171215P00130000 P 12/15/17 130.0 15.40 16.00
PM 171215P00135000 P 12/15/17 135.0 19.80 20.35
PM 171215P00140000 P 12/15/17 140.0 24.30 25.70
PM 171215P00145000 P 12/15/17 145.0 28.95 30.50
PM 171215P00150000 P 12/15/17 150.0 33.35 35.00
PM 171215P00155000 P 12/15/17 155.0 38.90 40.35
PM 180119C00042500 C 01/19/18 42.5 73.00 76.10
PM 180119C00045000 C 01/19/18 45.0 70.25 73.65
PM 180119C00047500 C 01/19/18 47.5 68.20 71.15
PM 180119C00050000 C 01/19/18 50.0 65.70 68.65
PM 180119C00055000 C 01/19/18 55.0 60.90 63.65
PM 180119C00060000 C 01/19/18 60.0 56.75 58.05
PM 180119C00065000 C 01/19/18 65.0 51.90 53.60
PM 180119C00070000 C 01/19/18 70.0 44.95 48.70
PM 180119C00075000 C 01/19/18 75.0 41.90 43.60
PM 180119C00077500 C 01/19/18 77.5 38.80 40.55
PM 180119C00080000 C 01/19/18 80.0 36.65 37.65
PM 180119C00082500 C 01/19/18 82.5 34.50 36.10
PM 180119C00085000 C 01/19/18 85.0 31.55 32.65
PM 180119C00087500 C 01/19/18 87.5 29.15 30.20
PM 180119C00090000 C 01/19/18 90.0 26.75 27.80
PM 180119C00092500 C 01/19/18 92.5 24.55 25.30
PM 180119C00095000 C 01/19/18 95.0 22.00 22.90
PM 180119C00097500 C 01/19/18 97.5 19.35 20.65
PM 180119C00100000 C 01/19/18 100.0 17.55 18.35
PM 180119C00105000 C 01/19/18 105.0 13.35 14.00
PM 180119C00110000 C 01/19/18 110.0 9.95 10.25
PM 180119C00115000 C 01/19/18 115.0 6.90 7.05
PM 180119C00120000 C 01/19/18 120.0 4.35 4.55
PM 180119C00125000 C 01/19/18 125.0 2.58 2.86
PM 180119C00130000 C 01/19/18 130.0 1.48 1.61
PM 180119C00135000 C 01/19/18 135.0 0.81 0.94
PM 180119C00140000 C 01/19/18 140.0 0.43 0.60
PM 180119C00145000 C 01/19/18 145.0 0.00 0.50
PM 180119P00042500 P 01/19/18 42.5 0.12 0.20
PM 180119P00045000 P 01/19/18 45.0 0.00 0.47
PM 180119P00047500 P 01/19/18 47.5 0.00 0.49
PM 180119P00050000 P 01/19/18 50.0 0.03 0.48
PM 180119P00055000 P 01/19/18 55.0 0.11 0.40
PM 180119P00060000 P 01/19/18 60.0 0.30 0.58
PM 180119P00065000 P 01/19/18 65.0 0.30 0.80
PM 180119P00070000 P 01/19/18 70.0 0.37 0.87
PM 180119P00075000 P 01/19/18 75.0 0.46 0.94
PM 180119P00077500 P 01/19/18 77.5 0.54 1.01
PM 180119P00080000 P 01/19/18 80.0 0.71 1.09
PM 180119P00082500 P 01/19/18 82.5 0.70 1.17
PM 180119P00085000 P 01/19/18 85.0 0.79 1.29
PM 180119P00087500 P 01/19/18 87.5 0.99 1.39
PM 180119P00090000 P 01/19/18 90.0 1.11 1.40
PM 180119P00092500 P 01/19/18 92.5 1.32 1.60
PM 180119P00095000 P 01/19/18 95.0 1.62 1.78
PM 180119P00097500 P 01/19/18 97.5 1.86 2.09
PM 180119P00100000 P 01/19/18 100.0 2.22 2.47
PM 180119P00105000 P 01/19/18 105.0 3.25 3.50
PM 180119P00110000 P 01/19/18 110.0 4.55 4.85
PM 180119P00115000 P 01/19/18 115.0 6.60 6.85
PM 180119P00120000 P 01/19/18 120.0 9.25 9.55
PM 180119P00125000 P 01/19/18 125.0 12.55 12.85
PM 180119P00130000 P 01/19/18 130.0 16.35 16.70
PM 180119P00135000 P 01/19/18 135.0 20.35 21.25
PM 180119P00140000 P 01/19/18 140.0 24.95 26.05
PM 180119P00145000 P 01/19/18 145.0 29.85 30.95
PM 180615C00060000 C 06/15/18 60.0 54.80 58.15
PM 180615C00065000 C 06/15/18 65.0 49.80 53.25
PM 180615C00070000 C 06/15/18 70.0 44.60 48.60
PM 180615C00075000 C 06/15/18 75.0 39.75 43.55
PM 180615C00080000 C 06/15/18 80.0 35.55 38.55
PM 180615C00085000 C 06/15/18 85.0 29.95 34.20
PM 180615C00090000 C 06/15/18 90.0 26.50 28.75
PM 180615C00095000 C 06/15/18 95.0 21.45 23.45
PM 180615C00100000 C 06/15/18 100.0 17.30 19.10
PM 180615C00105000 C 06/15/18 105.0 13.45 15.25
PM 180615C00110000 C 06/15/18 110.0 10.30 11.85
PM 180615C00115000 C 06/15/18 115.0 8.45 8.85
PM 180615C00120000 C 06/15/18 120.0 6.10 6.55
PM 180615C00125000 C 06/15/18 125.0 4.30 4.65
PM 180615C00130000 C 06/15/18 130.0 2.80 3.20
PM 180615C00135000 C 06/15/18 135.0 1.90 2.28
PM 180615C00140000 C 06/15/18 140.0 0.85 1.47
PM 180615C00145000 C 06/15/18 145.0 0.48 0.97
PM 180615C00150000 C 06/15/18 150.0 0.23 0.73
PM 180615C00155000 C 06/15/18 155.0 0.10 0.56
PM 180615C00160000 C 06/15/18 160.0 0.00 0.47
PM 180615P00060000 P 06/15/18 60.0 0.51 0.80
PM 180615P00065000 P 06/15/18 65.0 0.62 1.08
PM 180615P00070000 P 06/15/18 70.0 0.76 1.26
PM 180615P00075000 P 06/15/18 75.0 0.96 1.46
PM 180615P00080000 P 06/15/18 80.0 1.22 1.72
PM 180615P00085000 P 06/15/18 85.0 1.59 2.09
PM 180615P00090000 P 06/15/18 90.0 2.18 2.59
PM 180615P00095000 P 06/15/18 95.0 2.90 3.20
PM 180615P00100000 P 06/15/18 100.0 3.75 4.25
PM 180615P00105000 P 06/15/18 105.0 5.15 5.50
PM 180615P00110000 P 06/15/18 110.0 6.75 7.20
PM 180615P00115000 P 06/15/18 115.0 8.95 9.75
PM 180615P00120000 P 06/15/18 120.0 11.50 12.80
PM 180615P00125000 P 06/15/18 125.0 14.65 16.10
PM 180615P00130000 P 06/15/18 130.0 18.25 19.90
PM 180615P00135000 P 06/15/18 135.0 22.30 24.10
PM 180615P00140000 P 06/15/18 140.0 26.45 28.60
PM 180615P00145000 P 06/15/18 145.0 30.50 33.20
PM 180615P00150000 P 06/15/18 150.0 34.45 37.80
PM 180615P00155000 P 06/15/18 155.0 39.20 43.35
PM 180615P00160000 P 06/15/18 160.0 43.60 48.00
PM 190118C00045000 C 01/18/19 45.0 69.90 73.70
PM 190118C00047500 C 01/18/19 47.5 67.30 71.30
PM 190118C00050000 C 01/18/19 50.0 64.90 68.70
PM 190118C00055000 C 01/18/19 55.0 59.90 63.55
PM 190118C00060000 C 01/18/19 60.0 54.90 58.65
PM 190118C00065000 C 01/18/19 65.0 49.90 53.65
PM 190118C00070000 C 01/18/19 70.0 44.90 48.70
PM 190118C00075000 C 01/18/19 75.0 39.90 43.80
PM 190118C00080000 C 01/18/19 80.0 35.10 38.50
PM 190118C00082500 C 01/18/19 82.5 33.35 36.10
PM 190118C00085000 C 01/18/19 85.0 30.30 33.85
PM 190118C00087500 C 01/18/19 87.5 27.90 31.40
PM 190118C00090000 C 01/18/19 90.0 25.75 28.45
PM 190118C00092500 C 01/18/19 92.5 23.50 26.85
PM 190118C00095000 C 01/18/19 95.0 21.50 24.85
PM 190118C00097500 C 01/18/19 97.5 19.50 22.45
PM 190118C00100000 C 01/18/19 100.0 17.50 20.35
PM 190118C00105000 C 01/18/19 105.0 13.95 16.95
PM 190118C00110000 C 01/18/19 110.0 10.90 13.65
PM 190118C00115000 C 01/18/19 115.0 9.75 10.70
PM 190118C00120000 C 01/18/19 120.0 7.75 8.35
PM 190118C00125000 C 01/18/19 125.0 5.95 6.50
PM 190118C00130000 C 01/18/19 130.0 4.40 5.00
PM 190118C00135000 C 01/18/19 135.0 2.97 3.90
PM 190118C00140000 C 01/18/19 140.0 2.38 2.85
PM 190118C00145000 C 01/18/19 145.0 1.60 2.26
PM 190118C00150000 C 01/18/19 150.0 0.90 1.81
PM 190118C00155000 C 01/18/19 155.0 0.50 1.48
PM 190118C00160000 C 01/18/19 160.0 0.26 1.03
PM 190118P00045000 P 01/18/19 45.0 0.39 0.80
PM 190118P00047500 P 01/18/19 47.5 0.44 1.40
PM 190118P00050000 P 01/18/19 50.0 0.52 1.47
PM 190118P00055000 P 01/18/19 55.0 0.65 1.63
PM 190118P00060000 P 01/18/19 60.0 0.85 1.84
PM 190118P00065000 P 01/18/19 65.0 1.11 2.08
PM 190118P00070000 P 01/18/19 70.0 1.41 2.22
PM 190118P00075000 P 01/18/19 75.0 2.20 2.40
PM 190118P00080000 P 01/18/19 80.0 2.65 3.05
PM 190118P00082500 P 01/18/19 82.5 2.37 3.80
PM 190118P00085000 P 01/18/19 85.0 3.05 3.90
PM 190118P00087500 P 01/18/19 87.5 3.45 4.05
PM 190118P00090000 P 01/18/19 90.0 3.85 4.50
PM 190118P00092500 P 01/18/19 92.5 4.15 5.05
PM 190118P00095000 P 01/18/19 95.0 4.75 5.20
PM 190118P00097500 P 01/18/19 97.5 5.25 6.35
PM 190118P00100000 P 01/18/19 100.0 6.05 7.00
PM 190118P00105000 P 01/18/19 105.0 7.75 8.80
PM 190118P00110000 P 01/18/19 110.0 9.70 11.30
PM 190118P00115000 P 01/18/19 115.0 11.45 14.60
PM 190118P00120000 P 01/18/19 120.0 14.25 17.05
PM 190118P00125000 P 01/18/19 125.0 17.55 20.35
PM 190118P00130000 P 01/18/19 130.0 20.75 23.80
PM 190118P00135000 P 01/18/19 135.0 24.60 27.55
PM 190118P00140000 P 01/18/19 140.0 28.60 31.60
PM 190118P00145000 P 01/18/19 145.0 32.85 35.80
PM 190118P00150000 P 01/18/19 150.0 37.40 40.20
PM 190118P00155000 P 01/18/19 155.0 41.85 44.60
PM 190118P00160000 P 01/18/19 160.0 46.50 49.20

OPRA data is delayed 15 minutes.