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 (2015-01-23)Premium Content

Philip Morris International Inc (PM)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 150130C00060000 C 01/30/15 60.0 21.10 24.60
PM 150130C00065000 C 01/30/15 65.0 16.35 18.55
PM 150130C00070000 C 01/30/15 70.0 11.60 13.50
PM 150130C00072000 C 01/30/15 72.0 9.60 11.80
PM 150130C00072500 C 01/30/15 72.5 9.10 10.85
PM 150130C00073000 C 01/30/15 73.0 8.70 11.90
PM 150130C00073500 C 01/30/15 73.5 9.00 9.80
PM 150130C00074000 C 01/30/15 74.0 7.50 10.05
PM 150130C00074500 C 01/30/15 74.5 7.00 9.55
PM 150130C00075000 C 01/30/15 75.0 7.65 8.30
PM 150130C00076000 C 01/30/15 76.0 6.70 7.35
PM 150130C00076500 C 01/30/15 76.5 6.15 6.85
PM 150130C00077000 C 01/30/15 77.0 5.70 6.30
PM 150130C00077500 C 01/30/15 77.5 5.20 5.85
PM 150130C00078000 C 01/30/15 78.0 4.70 5.35
PM 150130C00078500 C 01/30/15 78.5 4.20 4.85
PM 150130C00079000 C 01/30/15 79.0 3.70 4.35
PM 150130C00079500 C 01/30/15 79.5 3.20 3.85
PM 150130C00080000 C 01/30/15 80.0 2.78 3.30
PM 150130C00080500 C 01/30/15 80.5 2.32 2.82
PM 150130C00081000 C 01/30/15 81.0 1.89 2.31
PM 150130C00081500 C 01/30/15 81.5 1.50 1.87
PM 150130C00082000 C 01/30/15 82.0 1.12 1.37
PM 150130C00082500 C 01/30/15 82.5 0.77 0.99
PM 150130C00083000 C 01/30/15 83.0 0.51 0.59
PM 150130C00083500 C 01/30/15 83.5 0.31 0.44
PM 150130C00084000 C 01/30/15 84.0 0.18 0.23
PM 150130C00084500 C 01/30/15 84.5 0.10 0.18
PM 150130C00085000 C 01/30/15 85.0 0.05 0.15
PM 150130C00085500 C 01/30/15 85.5 0.03 0.13
PM 150130C00086000 C 01/30/15 86.0 0.04 0.13
PM 150130C00086500 C 01/30/15 86.5 0.00 0.15
PM 150130C00087000 C 01/30/15 87.0 0.00 0.14
PM 150130C00087500 C 01/30/15 87.5 0.00 0.15
PM 150130C00088000 C 01/30/15 88.0 0.00 0.11
PM 150130C00088500 C 01/30/15 88.5 0.00 0.13
PM 150130C00089000 C 01/30/15 89.0 0.00 0.13
PM 150130C00090000 C 01/30/15 90.0 0.00 0.13
PM 150130C00091000 C 01/30/15 91.0 0.00 0.13
PM 150130C00092000 C 01/30/15 92.0 0.00 0.13
PM 150130C00093000 C 01/30/15 93.0 0.00 0.12
PM 150130C00094000 C 01/30/15 94.0 0.00 0.12
PM 150130C00095000 C 01/30/15 95.0 0.00 0.13
PM 150130C00096000 C 01/30/15 96.0 0.00 0.12
PM 150130C00097000 C 01/30/15 97.0 0.00 0.12
PM 150130C00098000 C 01/30/15 98.0 0.00 0.11
PM 150130C00099000 C 01/30/15 99.0 0.00 0.11
PM 150130C00100000 C 01/30/15 100.0 0.00 0.11
PM 150130C00101000 C 01/30/15 101.0 0.00 0.11
PM 150130C00105000 C 01/30/15 105.0 0.00 0.11
PM 150130P00060000 P 01/30/15 60.0 0.00 0.12
PM 150130P00065000 P 01/30/15 65.0 0.00 0.01
PM 150130P00070000 P 01/30/15 70.0 0.00 0.01
PM 150130P00072000 P 01/30/15 72.0 0.00 0.12
PM 150130P00072500 P 01/30/15 72.5 0.00 0.12
PM 150130P00073000 P 01/30/15 73.0 0.00 0.03
PM 150130P00073500 P 01/30/15 73.5 0.00 0.12
PM 150130P00074000 P 01/30/15 74.0 0.00 0.13
PM 150130P00074500 P 01/30/15 74.5 0.00 0.13
PM 150130P00075000 P 01/30/15 75.0 0.00 0.13
PM 150130P00076000 P 01/30/15 76.0 0.00 0.13
PM 150130P00076500 P 01/30/15 76.5 0.00 0.13
PM 150130P00077000 P 01/30/15 77.0 0.00 0.13
PM 150130P00077500 P 01/30/15 77.5 0.00 0.13
PM 150130P00078000 P 01/30/15 78.0 0.01 0.07
PM 150130P00078500 P 01/30/15 78.5 0.00 0.14
PM 150130P00079000 P 01/30/15 79.0 0.01 0.14
PM 150130P00079500 P 01/30/15 79.5 0.00 0.15
PM 150130P00080000 P 01/30/15 80.0 0.05 0.12
PM 150130P00080500 P 01/30/15 80.5 0.01 0.16
PM 150130P00081000 P 01/30/15 81.0 0.15 0.22
PM 150130P00081500 P 01/30/15 81.5 0.23 0.28
PM 150130P00082000 P 01/30/15 82.0 0.33 0.42
PM 150130P00082500 P 01/30/15 82.5 0.47 0.56
PM 150130P00083000 P 01/30/15 83.0 0.70 0.86
PM 150130P00083500 P 01/30/15 83.5 0.94 1.10
PM 150130P00084000 P 01/30/15 84.0 1.17 1.46
PM 150130P00084500 P 01/30/15 84.5 1.57 1.93
PM 150130P00085000 P 01/30/15 85.0 1.46 2.40
PM 150130P00085500 P 01/30/15 85.5 1.01 2.87
PM 150130P00086000 P 01/30/15 86.0 1.95 3.40
PM 150130P00086500 P 01/30/15 86.5 1.75 3.85
PM 150130P00087000 P 01/30/15 87.0 2.17 4.35
PM 150130P00087500 P 01/30/15 87.5 2.74 4.85
PM 150130P00088000 P 01/30/15 88.0 3.20 5.35
PM 150130P00088500 P 01/30/15 88.5 3.80 5.85
PM 150130P00089000 P 01/30/15 89.0 4.20 6.35
PM 150130P00090000 P 01/30/15 90.0 5.20 7.35
PM 150130P00091000 P 01/30/15 91.0 6.10 8.35
PM 150130P00092000 P 01/30/15 92.0 7.45 9.35
PM 150130P00093000 P 01/30/15 93.0 8.05 10.40
PM 150130P00094000 P 01/30/15 94.0 9.25 11.60
PM 150130P00095000 P 01/30/15 95.0 10.00 12.50
PM 150130P00096000 P 01/30/15 96.0 10.75 13.45
PM 150130P00097000 P 01/30/15 97.0 11.80 14.45
PM 150130P00098000 P 01/30/15 98.0 12.80 16.65
PM 150130P00099000 P 01/30/15 99.0 13.80 17.65
PM 150130P00100000 P 01/30/15 100.0 14.85 18.90
PM 150130P00101000 P 01/30/15 101.0 15.75 19.40
PM 150130P00105000 P 01/30/15 105.0 19.85 23.85
PM 150206C00060000 C 02/06/15 60.0 21.20 23.45
PM 150206C00065000 C 02/06/15 65.0 16.65 18.45
PM 150206C00070000 C 02/06/15 70.0 11.60 13.45
PM 150206C00072000 C 02/06/15 72.0 9.60 11.75
PM 150206C00072500 C 02/06/15 72.5 9.15 11.20
PM 150206C00073000 C 02/06/15 73.0 8.55 10.70
PM 150206C00073500 C 02/06/15 73.5 8.00 10.20
PM 150206C00074000 C 02/06/15 74.0 7.65 11.00
PM 150206C00074500 C 02/06/15 74.5 8.25 9.00
PM 150206C00075000 C 02/06/15 75.0 7.75 8.75
PM 150206C00076000 C 02/06/15 76.0 6.75 7.75
PM 150206C00076500 C 02/06/15 76.5 6.25 6.90
PM 150206C00077000 C 02/06/15 77.0 5.80 6.70
PM 150206C00077500 C 02/06/15 77.5 5.30 6.20
PM 150206C00078000 C 02/06/15 78.0 4.80 5.40
PM 150206C00078500 C 02/06/15 78.5 4.35 4.90
PM 150206C00079000 C 02/06/15 79.0 3.90 4.40
PM 150206C00079500 C 02/06/15 79.5 3.45 3.90
PM 150206C00080000 C 02/06/15 80.0 3.05 3.65
PM 150206C00080500 C 02/06/15 80.5 2.61 3.15
PM 150206C00081000 C 02/06/15 81.0 2.25 2.67
PM 150206C00081500 C 02/06/15 81.5 1.85 2.17
PM 150206C00082000 C 02/06/15 82.0 1.51 1.96
PM 150206C00082500 C 02/06/15 82.5 1.16 1.40
PM 150206C00083000 C 02/06/15 83.0 0.91 1.02
PM 150206C00083500 C 02/06/15 83.5 0.64 0.77
PM 150206C00084000 C 02/06/15 84.0 0.49 0.64
PM 150206C00084500 C 02/06/15 84.5 0.33 0.47
PM 150206C00085000 C 02/06/15 85.0 0.23 0.33
PM 150206C00085500 C 02/06/15 85.5 0.16 0.28
PM 150206C00086000 C 02/06/15 86.0 0.09 0.21
PM 150206C00086500 C 02/06/15 86.5 0.06 0.23
PM 150206C00087000 C 02/06/15 87.0 0.03 0.33
PM 150206C00087500 C 02/06/15 87.5 0.01 0.15
PM 150206C00088000 C 02/06/15 88.0 0.00 0.21
PM 150206C00088500 C 02/06/15 88.5 0.00 0.18
PM 150206C00089000 C 02/06/15 89.0 0.00 0.16
PM 150206C00090000 C 02/06/15 90.0 0.00 0.13
PM 150206C00091000 C 02/06/15 91.0 0.00 0.13
PM 150206C00092000 C 02/06/15 92.0 0.00 0.13
PM 150206C00093000 C 02/06/15 93.0 0.00 0.12
PM 150206C00094000 C 02/06/15 94.0 0.00 0.12
PM 150206C00095000 C 02/06/15 95.0 0.00 0.13
PM 150206C00096000 C 02/06/15 96.0 0.00 0.13
PM 150206C00097000 C 02/06/15 97.0 0.00 0.13
PM 150206C00098000 C 02/06/15 98.0 0.00 0.13
PM 150206P00060000 P 02/06/15 60.0 0.00 0.01
PM 150206P00065000 P 02/06/15 65.0 0.00 0.01
PM 150206P00070000 P 02/06/15 70.0 0.00 0.16
PM 150206P00072000 P 02/06/15 72.0 0.01 0.18
PM 150206P00072500 P 02/06/15 72.5 0.01 0.18
PM 150206P00073000 P 02/06/15 73.0 0.01 0.17
PM 150206P00073500 P 02/06/15 73.5 0.01 0.17
PM 150206P00074000 P 02/06/15 74.0 0.01 0.18
PM 150206P00074500 P 02/06/15 74.5 0.01 0.19
PM 150206P00075000 P 02/06/15 75.0 0.01 0.19
PM 150206P00076000 P 02/06/15 76.0 0.02 0.19
PM 150206P00076500 P 02/06/15 76.5 0.02 0.20
PM 150206P00077000 P 02/06/15 77.0 0.02 0.20
PM 150206P00077500 P 02/06/15 77.5 0.03 0.22
PM 150206P00078000 P 02/06/15 78.0 0.04 0.17
PM 150206P00078500 P 02/06/15 78.5 0.05 0.19
PM 150206P00079000 P 02/06/15 79.0 0.06 0.26
PM 150206P00079500 P 02/06/15 79.5 0.08 0.25
PM 150206P00080000 P 02/06/15 80.0 0.26 0.35
PM 150206P00080500 P 02/06/15 80.5 0.34 0.41
PM 150206P00081000 P 02/06/15 81.0 0.41 0.51
PM 150206P00081500 P 02/06/15 81.5 0.53 0.63
PM 150206P00082000 P 02/06/15 82.0 0.72 0.75
PM 150206P00082500 P 02/06/15 82.5 0.89 0.97
PM 150206P00083000 P 02/06/15 83.0 1.12 1.25
PM 150206P00083500 P 02/06/15 83.5 1.36 1.53
PM 150206P00084000 P 02/06/15 84.0 1.60 1.84
PM 150206P00084500 P 02/06/15 84.5 1.85 2.18
PM 150206P00085000 P 02/06/15 85.0 2.22 2.58
PM 150206P00085500 P 02/06/15 85.5 2.30 2.98
PM 150206P00086000 P 02/06/15 86.0 2.21 3.50
PM 150206P00086500 P 02/06/15 86.5 2.35 3.95
PM 150206P00087000 P 02/06/15 87.0 2.39 4.40
PM 150206P00087500 P 02/06/15 87.5 2.83 4.90
PM 150206P00088000 P 02/06/15 88.0 3.25 5.40
PM 150206P00088500 P 02/06/15 88.5 3.60 5.85
PM 150206P00089000 P 02/06/15 89.0 4.15 6.35
PM 150206P00090000 P 02/06/15 90.0 5.30 7.45
PM 150206P00091000 P 02/06/15 91.0 6.30 8.35
PM 150206P00092000 P 02/06/15 92.0 7.15 9.90
PM 150206P00093000 P 02/06/15 93.0 8.15 10.85
PM 150206P00094000 P 02/06/15 94.0 9.00 11.75
PM 150206P00095000 P 02/06/15 95.0 10.30 13.25
PM 150206P00096000 P 02/06/15 96.0 11.30 14.10
PM 150206P00097000 P 02/06/15 97.0 11.80 15.90
PM 150206P00098000 P 02/06/15 98.0 12.85 16.45
PM 150213C00060000 C 02/13/15 60.0 21.65 23.45
PM 150213C00065000 C 02/13/15 65.0 16.65 18.45
PM 150213C00070000 C 02/13/15 70.0 11.65 13.40
PM 150213C00071000 C 02/13/15 71.0 10.60 13.00
PM 150213C00071500 C 02/13/15 71.5 10.10 12.50
PM 150213C00072000 C 02/13/15 72.0 9.60 11.45
PM 150213C00072500 C 02/13/15 72.5 9.05 11.50
PM 150213C00073000 C 02/13/15 73.0 8.60 10.40
PM 150213C00073500 C 02/13/15 73.5 8.05 10.70
PM 150213C00074000 C 02/13/15 74.0 7.70 9.40
PM 150213C00074500 C 02/13/15 74.5 7.75 9.00
PM 150213C00075000 C 02/13/15 75.0 7.75 8.50
PM 150213C00076000 C 02/13/15 76.0 6.80 7.50
PM 150213C00076500 C 02/13/15 76.5 6.30 7.00
PM 150213C00077000 C 02/13/15 77.0 5.85 6.50
PM 150213C00077500 C 02/13/15 77.5 5.35 6.05
PM 150213C00078000 C 02/13/15 78.0 4.90 5.55
PM 150213C00078500 C 02/13/15 78.5 4.40 5.05
PM 150213C00079000 C 02/13/15 79.0 3.95 4.60
PM 150213C00079500 C 02/13/15 79.5 3.65 4.15
PM 150213C00080000 C 02/13/15 80.0 3.20 3.50
PM 150213C00080500 C 02/13/15 80.5 2.81 3.25
PM 150213C00081000 C 02/13/15 81.0 2.41 2.70
PM 150213C00081500 C 02/13/15 81.5 2.03 2.33
PM 150213C00082000 C 02/13/15 82.0 1.69 2.08
PM 150213C00082500 C 02/13/15 82.5 1.39 1.58
PM 150213C00083000 C 02/13/15 83.0 1.11 1.28
PM 150213C00083500 C 02/13/15 83.5 0.87 1.02
PM 150213C00084000 C 02/13/15 84.0 0.67 0.80
PM 150213C00084500 C 02/13/15 84.5 0.47 0.56
PM 150213C00085000 C 02/13/15 85.0 0.37 0.43
PM 150213C00085500 C 02/13/15 85.5 0.21 0.32
PM 150213C00086000 C 02/13/15 86.0 0.19 0.40
PM 150213C00086500 C 02/13/15 86.5 0.09 0.31
PM 150213C00087000 C 02/13/15 87.0 0.08 0.32
PM 150213C00087500 C 02/13/15 87.5 0.05 0.12
PM 150213C00088000 C 02/13/15 88.0 0.02 0.20
PM 150213C00088500 C 02/13/15 88.5 0.02 0.17
PM 150213C00089000 C 02/13/15 89.0 0.01 0.18
PM 150213C00090000 C 02/13/15 90.0 0.00 0.14
PM 150213C00091000 C 02/13/15 91.0 0.00 0.13
PM 150213C00092000 C 02/13/15 92.0 0.00 0.13
PM 150213C00093000 C 02/13/15 93.0 0.00 0.13
PM 150213C00094000 C 02/13/15 94.0 0.00 0.13
PM 150213C00095000 C 02/13/15 95.0 0.00 0.12
PM 150213C00096000 C 02/13/15 96.0 0.00 0.13
PM 150213C00097000 C 02/13/15 97.0 0.00 0.13
PM 150213C00098000 C 02/13/15 98.0 0.00 0.13
PM 150213C00100000 C 02/13/15 100.0 0.00 0.13
PM 150213P00060000 P 02/13/15 60.0 0.00 0.13
PM 150213P00065000 P 02/13/15 65.0 0.00 0.15
PM 150213P00070000 P 02/13/15 70.0 0.01 0.12
PM 150213P00071000 P 02/13/15 71.0 0.01 0.19
PM 150213P00071500 P 02/13/15 71.5 0.01 0.19
PM 150213P00072000 P 02/13/15 72.0 0.01 0.19
PM 150213P00072500 P 02/13/15 72.5 0.01 0.19
PM 150213P00073000 P 02/13/15 73.0 0.01 0.20
PM 150213P00073500 P 02/13/15 73.5 0.02 0.20
PM 150213P00074000 P 02/13/15 74.0 0.02 0.20
PM 150213P00074500 P 02/13/15 74.5 0.02 0.21
PM 150213P00075000 P 02/13/15 75.0 0.03 0.21
PM 150213P00076000 P 02/13/15 76.0 0.04 0.20
PM 150213P00076500 P 02/13/15 76.5 0.05 0.23
PM 150213P00077000 P 02/13/15 77.0 0.06 0.25
PM 150213P00077500 P 02/13/15 77.5 0.07 0.26
PM 150213P00078000 P 02/13/15 78.0 0.08 0.27
PM 150213P00078500 P 02/13/15 78.5 0.09 0.29
PM 150213P00079000 P 02/13/15 79.0 0.16 0.33
PM 150213P00079500 P 02/13/15 79.5 0.35 0.40
PM 150213P00080000 P 02/13/15 80.0 0.42 0.46
PM 150213P00080500 P 02/13/15 80.5 0.49 0.55
PM 150213P00081000 P 02/13/15 81.0 0.55 0.66
PM 150213P00081500 P 02/13/15 81.5 0.70 0.79
PM 150213P00082000 P 02/13/15 82.0 0.88 0.97
PM 150213P00082500 P 02/13/15 82.5 1.06 1.21
PM 150213P00083000 P 02/13/15 83.0 1.19 1.37
PM 150213P00083500 P 02/13/15 83.5 1.49 1.62
PM 150213P00084000 P 02/13/15 84.0 1.81 1.97
PM 150213P00084500 P 02/13/15 84.5 1.97 2.26
PM 150213P00085000 P 02/13/15 85.0 2.33 2.64
PM 150213P00085500 P 02/13/15 85.5 2.68 3.10
PM 150213P00086000 P 02/13/15 86.0 3.00 3.50
PM 150213P00086500 P 02/13/15 86.5 3.50 3.95
PM 150213P00087000 P 02/13/15 87.0 2.36 4.45
PM 150213P00087500 P 02/13/15 87.5 2.90 4.90
PM 150213P00088000 P 02/13/15 88.0 3.15 5.40
PM 150213P00088500 P 02/13/15 88.5 3.75 5.90
PM 150213P00089000 P 02/13/15 89.0 4.10 6.40
PM 150213P00090000 P 02/13/15 90.0 5.90 7.35
PM 150213P00091000 P 02/13/15 91.0 6.15 8.35
PM 150213P00092000 P 02/13/15 92.0 7.30 9.35
PM 150213P00093000 P 02/13/15 93.0 8.15 10.75
PM 150213P00094000 P 02/13/15 94.0 9.30 11.95
PM 150213P00095000 P 02/13/15 95.0 10.45 13.30
PM 150213P00096000 P 02/13/15 96.0 11.30 14.40
PM 150213P00097000 P 02/13/15 97.0 12.30 14.85
PM 150213P00098000 P 02/13/15 98.0 12.75 16.65
PM 150213P00100000 P 02/13/15 100.0 14.75 18.40
PM 150220C00060000 C 02/20/15 60.0 22.70 23.35
PM 150220C00065000 C 02/20/15 65.0 16.55 20.05
PM 150220C00070000 C 02/20/15 70.0 12.70 13.40
PM 150220C00071000 C 02/20/15 71.0 11.75 12.35
PM 150220C00072000 C 02/20/15 72.0 10.75 12.10
PM 150220C00072500 C 02/20/15 72.5 9.20 12.55
PM 150220C00073000 C 02/20/15 73.0 9.80 10.75
PM 150220C00073500 C 02/20/15 73.5 9.30 10.60
PM 150220C00074000 C 02/20/15 74.0 8.80 10.05
PM 150220C00074500 C 02/20/15 74.5 8.30 8.85
PM 150220C00075000 C 02/20/15 75.0 7.80 8.35
PM 150220C00075500 C 02/20/15 75.5 7.35 8.60
PM 150220C00076000 C 02/20/15 76.0 6.85 7.55
PM 150220C00076500 C 02/20/15 76.5 6.40 7.05
PM 150220C00077000 C 02/20/15 77.0 5.90 6.35
PM 150220C00077500 C 02/20/15 77.5 5.45 6.30
PM 150220C00078000 C 02/20/15 78.0 5.00 5.55
PM 150220C00078500 C 02/20/15 78.5 4.55 5.05
PM 150220C00079000 C 02/20/15 79.0 4.10 4.50
PM 150220C00079500 C 02/20/15 79.5 3.70 4.10
PM 150220C00080000 C 02/20/15 80.0 3.30 3.55
PM 150220C00080500 C 02/20/15 80.5 2.87 3.60
PM 150220C00081000 C 02/20/15 81.0 2.50 2.83
PM 150220C00081500 C 02/20/15 81.5 2.15 2.54
PM 150220C00082000 C 02/20/15 82.0 1.81 2.03
PM 150220C00082500 C 02/20/15 82.5 1.51 1.72
PM 150220C00083000 C 02/20/15 83.0 1.24 1.40
PM 150220C00083500 C 02/20/15 83.5 1.00 1.15
PM 150220C00084000 C 02/20/15 84.0 0.79 0.86
PM 150220C00084500 C 02/20/15 84.5 0.59 0.71
PM 150220C00085000 C 02/20/15 85.0 0.46 0.52
PM 150220C00085500 C 02/20/15 85.5 0.35 0.43
PM 150220C00086000 C 02/20/15 86.0 0.26 0.37
PM 150220C00086500 C 02/20/15 86.5 0.19 0.26
PM 150220C00087000 C 02/20/15 87.0 0.12 0.28
PM 150220C00087500 C 02/20/15 87.5 0.06 0.13
PM 150220C00089000 C 02/20/15 89.0 0.02 0.20
PM 150220C00090000 C 02/20/15 90.0 0.00 0.09
PM 150220C00091000 C 02/20/15 91.0 0.00 0.14
PM 150220C00092500 C 02/20/15 92.5 0.00 0.04
PM 150220C00094000 C 02/20/15 94.0 0.00 0.10
PM 150220C00095000 C 02/20/15 95.0 0.00 0.09
PM 150220C00096000 C 02/20/15 96.0 0.00 0.08
PM 150220C00097000 C 02/20/15 97.0 0.00 0.07
PM 150220C00100000 C 02/20/15 100.0 0.00 0.04
PM 150220C00105000 C 02/20/15 105.0 0.00 0.03
PM 150220P00060000 P 02/20/15 60.0 0.00 0.05
PM 150220P00065000 P 02/20/15 65.0 0.01 0.09
PM 150220P00070000 P 02/20/15 70.0 0.04 0.08
PM 150220P00071000 P 02/20/15 71.0 0.03 0.20
PM 150220P00072000 P 02/20/15 72.0 0.03 0.21
PM 150220P00072500 P 02/20/15 72.5 0.03 0.21
PM 150220P00073000 P 02/20/15 73.0 0.04 0.21
PM 150220P00073500 P 02/20/15 73.5 0.05 0.22
PM 150220P00074000 P 02/20/15 74.0 0.05 0.22
PM 150220P00074500 P 02/20/15 74.5 0.06 0.23
PM 150220P00075000 P 02/20/15 75.0 0.10 0.20
PM 150220P00075500 P 02/20/15 75.5 0.07 0.24
PM 150220P00076000 P 02/20/15 76.0 0.08 0.26
PM 150220P00076500 P 02/20/15 76.5 0.09 0.27
PM 150220P00077000 P 02/20/15 77.0 0.10 0.29
PM 150220P00077500 P 02/20/15 77.5 0.22 0.26
PM 150220P00078000 P 02/20/15 78.0 0.13 0.31
PM 150220P00078500 P 02/20/15 78.5 0.16 0.35
PM 150220P00079000 P 02/20/15 79.0 0.20 0.39
PM 150220P00079500 P 02/20/15 79.5 0.37 0.48
PM 150220P00080000 P 02/20/15 80.0 0.51 0.52
PM 150220P00080500 P 02/20/15 80.5 0.56 0.68
PM 150220P00081000 P 02/20/15 81.0 0.67 0.79
PM 150220P00081500 P 02/20/15 81.5 0.79 0.94
PM 150220P00082000 P 02/20/15 82.0 0.94 1.08
PM 150220P00082500 P 02/20/15 82.5 1.14 1.29
PM 150220P00083000 P 02/20/15 83.0 1.34 1.50
PM 150220P00083500 P 02/20/15 83.5 1.57 1.76
PM 150220P00084000 P 02/20/15 84.0 1.83 2.09
PM 150220P00084500 P 02/20/15 84.5 2.14 2.43
PM 150220P00085000 P 02/20/15 85.0 2.44 2.76
PM 150220P00085500 P 02/20/15 85.5 2.80 3.15
PM 150220P00086000 P 02/20/15 86.0 3.20 3.60
PM 150220P00086500 P 02/20/15 86.5 3.50 4.00
PM 150220P00087000 P 02/20/15 87.0 3.65 4.45
PM 150220P00087500 P 02/20/15 87.5 4.15 4.90
PM 150220P00089000 P 02/20/15 89.0 5.75 6.40
PM 150220P00090000 P 02/20/15 90.0 5.15 7.40
PM 150220P00091000 P 02/20/15 91.0 6.15 8.40
PM 150220P00092500 P 02/20/15 92.5 7.80 10.15
PM 150220P00094000 P 02/20/15 94.0 9.05 12.85
PM 150220P00095000 P 02/20/15 95.0 10.30 12.65
PM 150220P00096000 P 02/20/15 96.0 11.05 13.60
PM 150220P00097000 P 02/20/15 97.0 12.05 14.60
PM 150220P00100000 P 02/20/15 100.0 14.80 18.90
PM 150220P00105000 P 02/20/15 105.0 20.05 22.55
PM 150227C00060000 C 02/27/15 60.0 21.55 25.15
PM 150227C00065000 C 02/27/15 65.0 16.60 20.00
PM 150227C00070000 C 02/27/15 70.0 11.60 15.05
PM 150227C00071000 C 02/27/15 71.0 10.65 14.05
PM 150227C00071500 C 02/27/15 71.5 11.30 12.25
PM 150227C00072000 C 02/27/15 72.0 10.65 12.95
PM 150227C00072500 C 02/27/15 72.5 10.30 11.65
PM 150227C00073000 C 02/27/15 73.0 9.70 11.95
PM 150227C00073500 C 02/27/15 73.5 9.25 11.45
PM 150227C00074000 C 02/27/15 74.0 8.85 9.75
PM 150227C00074500 C 02/27/15 74.5 8.35 9.25
PM 150227C00075000 C 02/27/15 75.0 7.90 8.75
PM 150227C00076000 C 02/27/15 76.0 6.95 8.25
PM 150227C00076500 C 02/27/15 76.5 6.45 7.70
PM 150227C00077000 C 02/27/15 77.0 6.00 7.20
PM 150227C00077500 C 02/27/15 77.5 5.55 6.70
PM 150227C00078000 C 02/27/15 78.0 5.10 6.35
PM 150227C00078500 C 02/27/15 78.5 4.65 5.85
PM 150227C00079000 C 02/27/15 79.0 4.25 5.35
PM 150227C00079500 C 02/27/15 79.5 3.80 4.85
PM 150227C00080000 C 02/27/15 80.0 3.40 4.00
PM 150227C00080500 C 02/27/15 80.5 3.00 3.50
PM 150227C00081000 C 02/27/15 81.0 2.63 3.05
PM 150227C00081500 C 02/27/15 81.5 2.31 2.56
PM 150227C00082000 C 02/27/15 82.0 2.00 2.21
PM 150227C00082500 C 02/27/15 82.5 1.66 1.88
PM 150227C00083000 C 02/27/15 83.0 1.41 1.52
PM 150227C00083500 C 02/27/15 83.5 1.14 1.31
PM 150227C00084000 C 02/27/15 84.0 0.95 1.09
PM 150227C00084500 C 02/27/15 84.5 0.75 0.86
PM 150227C00085000 C 02/27/15 85.0 0.56 0.71
PM 150227C00085500 C 02/27/15 85.5 0.41 0.53
PM 150227C00086000 C 02/27/15 86.0 0.33 0.67
PM 150227C00086500 C 02/27/15 86.5 0.27 0.81
PM 150227C00087000 C 02/27/15 87.0 0.19 0.64
PM 150227C00087500 C 02/27/15 87.5 0.14 0.37
PM 150227C00088000 C 02/27/15 88.0 0.09 0.42
PM 150227C00088500 C 02/27/15 88.5 0.06 0.32
PM 150227C00089000 C 02/27/15 89.0 0.04 0.23
PM 150227C00090000 C 02/27/15 90.0 0.01 0.19
PM 150227C00091000 C 02/27/15 91.0 0.00 0.15
PM 150227C00092000 C 02/27/15 92.0 0.00 0.14
PM 150227C00093000 C 02/27/15 93.0 0.00 0.13
PM 150227C00094000 C 02/27/15 94.0 0.00 0.13
PM 150227C00095000 C 02/27/15 95.0 0.00 0.13
PM 150227C00096000 C 02/27/15 96.0 0.00 0.13
PM 150227C00100000 C 02/27/15 100.0 0.00 0.13
PM 150227P00060000 P 02/27/15 60.0 0.02 0.05
PM 150227P00065000 P 02/27/15 65.0 0.01 0.18
PM 150227P00070000 P 02/27/15 70.0 0.03 0.20
PM 150227P00071000 P 02/27/15 71.0 0.04 0.21
PM 150227P00071500 P 02/27/15 71.5 0.04 0.22
PM 150227P00072000 P 02/27/15 72.0 0.05 0.21
PM 150227P00072500 P 02/27/15 72.5 0.05 0.22
PM 150227P00073000 P 02/27/15 73.0 0.05 0.23
PM 150227P00073500 P 02/27/15 73.5 0.06 0.23
PM 150227P00074000 P 02/27/15 74.0 0.07 0.24
PM 150227P00074500 P 02/27/15 74.5 0.07 0.25
PM 150227P00075000 P 02/27/15 75.0 0.09 0.26
PM 150227P00076000 P 02/27/15 76.0 0.11 0.29
PM 150227P00076500 P 02/27/15 76.5 0.12 0.30
PM 150227P00077000 P 02/27/15 77.0 0.15 0.32
PM 150227P00077500 P 02/27/15 77.5 0.25 0.37
PM 150227P00078000 P 02/27/15 78.0 0.16 0.40
PM 150227P00078500 P 02/27/15 78.5 0.18 0.47
PM 150227P00079000 P 02/27/15 79.0 0.24 0.54
PM 150227P00079500 P 02/27/15 79.5 0.48 0.64
PM 150227P00080000 P 02/27/15 80.0 0.60 0.70
PM 150227P00080500 P 02/27/15 80.5 0.70 0.83
PM 150227P00081000 P 02/27/15 81.0 0.79 0.96
PM 150227P00081500 P 02/27/15 81.5 0.95 1.05
PM 150227P00082000 P 02/27/15 82.0 1.13 1.27
PM 150227P00082500 P 02/27/15 82.5 1.31 1.46
PM 150227P00083000 P 02/27/15 83.0 1.52 1.67
PM 150227P00083500 P 02/27/15 83.5 1.75 1.92
PM 150227P00084000 P 02/27/15 84.0 2.01 2.20
PM 150227P00084500 P 02/27/15 84.5 2.31 2.55
PM 150227P00085000 P 02/27/15 85.0 2.56 2.88
PM 150227P00085500 P 02/27/15 85.5 2.79 3.30
PM 150227P00086000 P 02/27/15 86.0 3.25 3.65
PM 150227P00086500 P 02/27/15 86.5 3.65 4.10
PM 150227P00087000 P 02/27/15 87.0 3.65 4.50
PM 150227P00087500 P 02/27/15 87.5 3.05 5.00
PM 150227P00088000 P 02/27/15 88.0 3.40 5.45
PM 150227P00088500 P 02/27/15 88.5 3.85 5.95
PM 150227P00089000 P 02/27/15 89.0 4.30 6.40
PM 150227P00090000 P 02/27/15 90.0 5.25 7.40
PM 150227P00091000 P 02/27/15 91.0 6.20 8.35
PM 150227P00092000 P 02/27/15 92.0 7.10 9.35
PM 150227P00093000 P 02/27/15 93.0 8.10 10.55
PM 150227P00094000 P 02/27/15 94.0 9.55 11.40
PM 150227P00095000 P 02/27/15 95.0 10.15 12.50
PM 150227P00096000 P 02/27/15 96.0 11.30 13.85
PM 150227P00100000 P 02/27/15 100.0 14.85 18.35
PM 150306C00072000 C 03/06/15 72.0 10.80 11.75
PM 150306C00072500 C 03/06/15 72.5 10.15 11.30
PM 150306C00073000 C 03/06/15 73.0 9.80 10.75
PM 150306C00073500 C 03/06/15 73.5 9.30 10.25
PM 150306C00074000 C 03/06/15 74.0 8.65 9.80
PM 150306C00074500 C 03/06/15 74.5 8.40 9.25
PM 150306C00075000 C 03/06/15 75.0 7.75 8.75
PM 150306C00076000 C 03/06/15 76.0 7.00 7.75
PM 150306C00076500 C 03/06/15 76.5 6.55 7.75
PM 150306C00077000 C 03/06/15 77.0 6.10 7.25
PM 150306C00077500 C 03/06/15 77.5 5.65 6.75
PM 150306C00078000 C 03/06/15 78.0 5.20 6.25
PM 150306C00078500 C 03/06/15 78.5 4.75 5.50
PM 150306C00079000 C 03/06/15 79.0 4.35 5.00
PM 150306C00079500 C 03/06/15 79.5 3.90 4.30
PM 150306C00080000 C 03/06/15 80.0 3.50 3.90
PM 150306C00080500 C 03/06/15 80.5 3.15 4.15
PM 150306C00081000 C 03/06/15 81.0 2.81 3.65
PM 150306C00081500 C 03/06/15 81.5 2.39 2.73
PM 150306C00082000 C 03/06/15 82.0 2.06 2.34
PM 150306C00082500 C 03/06/15 82.5 1.78 2.01
PM 150306C00083000 C 03/06/15 83.0 1.52 1.71
PM 150306C00083500 C 03/06/15 83.5 1.26 1.46
PM 150306C00084000 C 03/06/15 84.0 1.01 1.20
PM 150306C00084500 C 03/06/15 84.5 0.84 1.01
PM 150306C00085000 C 03/06/15 85.0 0.67 0.82
PM 150306C00085500 C 03/06/15 85.5 0.51 0.66
PM 150306C00086000 C 03/06/15 86.0 0.42 0.68
PM 150306C00086500 C 03/06/15 86.5 0.29 0.84
PM 150306C00087000 C 03/06/15 87.0 0.25 0.74
PM 150306C00087500 C 03/06/15 87.5 0.19 0.40
PM 150306C00088000 C 03/06/15 88.0 0.15 0.51
PM 150306C00088500 C 03/06/15 88.5 0.10 0.42
PM 150306C00089000 C 03/06/15 89.0 0.07 0.27
PM 150306C00090000 C 03/06/15 90.0 0.04 0.17
PM 150306C00091000 C 03/06/15 91.0 0.02 0.23
PM 150306C00092000 C 03/06/15 92.0 0.01 0.14
PM 150306C00093000 C 03/06/15 93.0 0.00 0.15
PM 150306C00094000 C 03/06/15 94.0 0.00 0.13
PM 150306C00095000 C 03/06/15 95.0 0.00 0.13
PM 150306C00096000 C 03/06/15 96.0 0.00 0.13
PM 150306C00097000 C 03/06/15 97.0 0.00 0.13
PM 150306C00098000 C 03/06/15 98.0 0.00 0.13
PM 150306C00099000 C 03/06/15 99.0 0.00 0.13
PM 150306P00072000 P 03/06/15 72.0 0.06 0.24
PM 150306P00072500 P 03/06/15 72.5 0.07 0.24
PM 150306P00073000 P 03/06/15 73.0 0.07 0.26
PM 150306P00073500 P 03/06/15 73.5 0.08 0.27
PM 150306P00074000 P 03/06/15 74.0 0.10 0.27
PM 150306P00074500 P 03/06/15 74.5 0.10 0.29
PM 150306P00075000 P 03/06/15 75.0 0.11 0.30
PM 150306P00076000 P 03/06/15 76.0 0.13 0.33
PM 150306P00076500 P 03/06/15 76.5 0.15 0.35
PM 150306P00077000 P 03/06/15 77.0 0.16 0.39
PM 150306P00077500 P 03/06/15 77.5 0.20 0.46
PM 150306P00078000 P 03/06/15 78.0 0.20 0.49
PM 150306P00078500 P 03/06/15 78.5 0.25 0.57
PM 150306P00079000 P 03/06/15 79.0 0.50 0.64
PM 150306P00079500 P 03/06/15 79.5 0.62 0.72
PM 150306P00080000 P 03/06/15 80.0 0.70 0.80
PM 150306P00080500 P 03/06/15 80.5 0.81 0.91
PM 150306P00081000 P 03/06/15 81.0 0.94 1.15
PM 150306P00081500 P 03/06/15 81.5 1.07 1.26
PM 150306P00082000 P 03/06/15 82.0 1.25 1.44
PM 150306P00082500 P 03/06/15 82.5 1.42 1.62
PM 150306P00083000 P 03/06/15 83.0 1.66 1.83
PM 150306P00083500 P 03/06/15 83.5 1.82 2.05
PM 150306P00084000 P 03/06/15 84.0 2.12 2.35
PM 150306P00084500 P 03/06/15 84.5 2.42 2.67
PM 150306P00085000 P 03/06/15 85.0 2.57 3.05
PM 150306P00085500 P 03/06/15 85.5 2.85 3.40
PM 150306P00086000 P 03/06/15 86.0 3.25 3.75
PM 150306P00086500 P 03/06/15 86.5 3.75 4.15
PM 150306P00087000 P 03/06/15 87.0 3.65 4.60
PM 150306P00087500 P 03/06/15 87.5 3.20 5.05
PM 150306P00088000 P 03/06/15 88.0 3.40 5.50
PM 150306P00088500 P 03/06/15 88.5 3.95 5.95
PM 150306P00089000 P 03/06/15 89.0 4.30 6.45
PM 150306P00090000 P 03/06/15 90.0 5.20 7.40
PM 150306P00091000 P 03/06/15 91.0 6.15 8.40
PM 150306P00092000 P 03/06/15 92.0 7.20 9.35
PM 150306P00093000 P 03/06/15 93.0 8.30 10.50
PM 150306P00094000 P 03/06/15 94.0 9.55 12.25
PM 150306P00095000 P 03/06/15 95.0 10.15 13.05
PM 150306P00096000 P 03/06/15 96.0 11.15 14.75
PM 150306P00097000 P 03/06/15 97.0 12.15 15.75
PM 150306P00098000 P 03/06/15 98.0 12.80 16.00
PM 150306P00099000 P 03/06/15 99.0 13.80 16.85
PM 150320C00047500 C 03/20/15 47.5 34.65 37.40
PM 150320C00050000 C 03/20/15 50.0 31.65 35.20
PM 150320C00055000 C 03/20/15 55.0 26.40 30.20
PM 150320C00060000 C 03/20/15 60.0 21.70 25.25
PM 150320C00065000 C 03/20/15 65.0 17.25 20.40
PM 150320C00070000 C 03/20/15 70.0 11.85 15.00
PM 150320C00072500 C 03/20/15 72.5 9.65 12.55
PM 150320C00075000 C 03/20/15 75.0 8.05 9.25
PM 150320C00077500 C 03/20/15 77.5 5.80 6.50
PM 150320C00080000 C 03/20/15 80.0 3.70 4.05
PM 150320C00082500 C 03/20/15 82.5 2.04 2.24
PM 150320C00085000 C 03/20/15 85.0 0.90 0.98
PM 150320C00087500 C 03/20/15 87.5 0.30 0.37
PM 150320C00090000 C 03/20/15 90.0 0.08 0.14
PM 150320C00092500 C 03/20/15 92.5 0.02 0.13
PM 150320C00095000 C 03/20/15 95.0 0.01 0.13
PM 150320C00097500 C 03/20/15 97.5 0.00 0.12
PM 150320C00100000 C 03/20/15 100.0 0.00 0.09
PM 150320C00105000 C 03/20/15 105.0 0.00 0.05
PM 150320C00110000 C 03/20/15 110.0 0.00 0.03
PM 150320C00115000 C 03/20/15 115.0 0.00 0.03
PM 150320P00047500 P 03/20/15 47.5 0.00 0.04
PM 150320P00050000 P 03/20/15 50.0 0.00 0.05
PM 150320P00055000 P 03/20/15 55.0 0.01 0.07
PM 150320P00060000 P 03/20/15 60.0 0.02 0.14
PM 150320P00065000 P 03/20/15 65.0 0.05 0.17
PM 150320P00070000 P 03/20/15 70.0 0.08 0.17
PM 150320P00072500 P 03/20/15 72.5 0.13 0.27
PM 150320P00075000 P 03/20/15 75.0 0.29 0.34
PM 150320P00077500 P 03/20/15 77.5 0.48 0.55
PM 150320P00080000 P 03/20/15 80.0 0.89 0.98
PM 150320P00082500 P 03/20/15 82.5 1.65 1.81
PM 150320P00085000 P 03/20/15 85.0 2.86 3.20
PM 150320P00087500 P 03/20/15 87.5 4.05 5.15
PM 150320P00090000 P 03/20/15 90.0 6.55 7.45
PM 150320P00092500 P 03/20/15 92.5 7.70 9.85
PM 150320P00095000 P 03/20/15 95.0 10.30 12.40
PM 150320P00097500 P 03/20/15 97.5 12.30 14.85
PM 150320P00100000 P 03/20/15 100.0 14.75 18.00
PM 150320P00105000 P 03/20/15 105.0 19.80 22.85
PM 150320P00110000 P 03/20/15 110.0 24.80 28.80
PM 150320P00115000 P 03/20/15 115.0 30.15 33.05
PM 150619C00047500 C 06/19/15 47.5 34.70 37.65
PM 150619C00050000 C 06/19/15 50.0 31.20 35.30
PM 150619C00055000 C 06/19/15 55.0 26.25 30.30
PM 150619C00060000 C 06/19/15 60.0 21.30 24.85
PM 150619C00065000 C 06/19/15 65.0 16.15 20.15
PM 150619C00070000 C 06/19/15 70.0 12.90 14.50
PM 150619C00072500 C 06/19/15 72.5 10.50 12.25
PM 150619C00075000 C 06/19/15 75.0 8.25 9.95
PM 150619C00077500 C 06/19/15 77.5 6.25 7.50
PM 150619C00080000 C 06/19/15 80.0 4.50 5.15
PM 150619C00082500 C 06/19/15 82.5 2.88 3.10
PM 150619C00085000 C 06/19/15 85.0 1.77 1.88
PM 150619C00087500 C 06/19/15 87.5 0.95 1.11
PM 150619C00090000 C 06/19/15 90.0 0.51 0.67
PM 150619C00092500 C 06/19/15 92.5 0.30 0.57
PM 150619C00095000 C 06/19/15 95.0 0.15 0.26
PM 150619C00097500 C 06/19/15 97.5 0.03 0.22
PM 150619C00100000 C 06/19/15 100.0 0.04 0.12
PM 150619C00105000 C 06/19/15 105.0 0.01 0.16
PM 150619C00110000 C 06/19/15 110.0 0.00 0.12
PM 150619P00047500 P 06/19/15 47.5 0.06 0.22
PM 150619P00050000 P 06/19/15 50.0 0.05 0.24
PM 150619P00055000 P 06/19/15 55.0 0.09 0.20
PM 150619P00060000 P 06/19/15 60.0 0.16 0.36
PM 150619P00065000 P 06/19/15 65.0 0.25 0.44
PM 150619P00070000 P 06/19/15 70.0 0.42 0.64
PM 150619P00072500 P 06/19/15 72.5 0.59 0.88
PM 150619P00075000 P 06/19/15 75.0 0.80 1.18
PM 150619P00077500 P 06/19/15 77.5 1.32 1.60
PM 150619P00080000 P 06/19/15 80.0 2.20 2.41
PM 150619P00082500 P 06/19/15 82.5 3.20 3.50
PM 150619P00085000 P 06/19/15 85.0 4.60 4.95
PM 150619P00087500 P 06/19/15 87.5 5.15 6.70
PM 150619P00090000 P 06/19/15 90.0 7.20 8.80
PM 150619P00092500 P 06/19/15 92.5 9.50 11.15
PM 150619P00095000 P 06/19/15 95.0 10.80 13.50
PM 150619P00097500 P 06/19/15 97.5 13.35 16.15
PM 150619P00100000 P 06/19/15 100.0 15.70 18.75
PM 150619P00105000 P 06/19/15 105.0 20.70 24.25
PM 150619P00110000 P 06/19/15 110.0 25.70 29.10
PM 150918C00065000 C 09/18/15 65.0 17.70 19.65
PM 150918C00070000 C 09/18/15 70.0 12.95 14.65
PM 150918C00075000 C 09/18/15 75.0 8.45 10.35
PM 150918C00077500 C 09/18/15 77.5 6.65 8.45
PM 150918C00080000 C 09/18/15 80.0 4.90 5.30
PM 150918C00082500 C 09/18/15 82.5 3.55 3.85
PM 150918C00085000 C 09/18/15 85.0 2.37 2.64
PM 150918C00087500 C 09/18/15 87.5 1.50 1.77
PM 150918C00090000 C 09/18/15 90.0 0.97 1.20
PM 150918C00092500 C 09/18/15 92.5 0.60 0.75
PM 150918C00095000 C 09/18/15 95.0 0.36 0.73
PM 150918C00100000 C 09/18/15 100.0 0.14 0.34
PM 150918C00105000 C 09/18/15 105.0 0.07 0.14
PM 150918C00110000 C 09/18/15 110.0 0.04 0.21
PM 150918C00115000 C 09/18/15 115.0 0.01 0.20
PM 150918C00120000 C 09/18/15 120.0 0.00 0.17
PM 150918P00065000 P 09/18/15 65.0 0.58 0.70
PM 150918P00070000 P 09/18/15 70.0 0.92 1.26
PM 150918P00075000 P 09/18/15 75.0 1.90 2.17
PM 150918P00077500 P 09/18/15 77.5 2.15 2.87
PM 150918P00080000 P 09/18/15 80.0 2.87 3.80
PM 150918P00082500 P 09/18/15 82.5 4.45 4.95
PM 150918P00085000 P 09/18/15 85.0 5.00 6.45
PM 150918P00087500 P 09/18/15 87.5 6.50 8.15
PM 150918P00090000 P 09/18/15 90.0 8.25 10.20
PM 150918P00092500 P 09/18/15 92.5 10.20 12.50
PM 150918P00095000 P 09/18/15 95.0 12.40 14.65
PM 150918P00100000 P 09/18/15 100.0 16.90 19.70
PM 150918P00105000 P 09/18/15 105.0 21.80 24.90
PM 150918P00110000 P 09/18/15 110.0 26.75 30.40
PM 150918P00115000 P 09/18/15 115.0 31.55 35.65
PM 150918P00120000 P 09/18/15 120.0 36.50 39.75
PM 160115C00040000 C 01/15/16 40.0 41.00 45.50
PM 160115C00042500 C 01/15/16 42.5 38.00 42.80
PM 160115C00045000 C 01/15/16 45.0 36.00 40.40
PM 160115C00047500 C 01/15/16 47.5 33.10 37.90
PM 160115C00050000 C 01/15/16 50.0 31.00 35.45
PM 160115C00055000 C 01/15/16 55.0 26.00 30.45
PM 160115C00060000 C 01/15/16 60.0 21.00 25.45
PM 160115C00065000 C 01/15/16 65.0 16.00 20.15
PM 160115C00067500 C 01/15/16 67.5 14.55 16.95
PM 160115C00070000 C 01/15/16 70.0 12.90 14.60
PM 160115C00072500 C 01/15/16 72.5 10.80 12.45
PM 160115C00075000 C 01/15/16 75.0 8.70 10.20
PM 160115C00077500 C 01/15/16 77.5 6.95 8.50
PM 160115C00080000 C 01/15/16 80.0 5.40 6.90
PM 160115C00082500 C 01/15/16 82.5 3.85 4.40
PM 160115C00085000 C 01/15/16 85.0 3.00 3.45
PM 160115C00087500 C 01/15/16 87.5 2.10 2.30
PM 160115C00090000 C 01/15/16 90.0 1.33 1.80
PM 160115C00092500 C 01/15/16 92.5 0.96 1.63
PM 160115C00095000 C 01/15/16 95.0 0.70 1.13
PM 160115C00097500 C 01/15/16 97.5 0.45 0.88
PM 160115C00100000 C 01/15/16 100.0 0.27 0.47
PM 160115C00105000 C 01/15/16 105.0 0.06 0.44
PM 160115C00110000 C 01/15/16 110.0 0.03 0.30
PM 160115C00115000 C 01/15/16 115.0 0.01 0.25
PM 160115C00120000 C 01/15/16 120.0 0.00 0.31
PM 160115C00125000 C 01/15/16 125.0 0.00 0.27
PM 160115P00040000 P 01/15/16 40.0 0.17 0.53
PM 160115P00042500 P 01/15/16 42.5 0.22 0.59
PM 160115P00045000 P 01/15/16 45.0 0.24 0.62
PM 160115P00047500 P 01/15/16 47.5 0.29 0.67
PM 160115P00050000 P 01/15/16 50.0 0.35 0.71
PM 160115P00055000 P 01/15/16 55.0 0.58 0.96
PM 160115P00060000 P 01/15/16 60.0 0.83 1.09
PM 160115P00065000 P 01/15/16 65.0 1.14 1.50
PM 160115P00067500 P 01/15/16 67.5 1.35 1.75
PM 160115P00070000 P 01/15/16 70.0 1.90 2.24
PM 160115P00072500 P 01/15/16 72.5 2.51 3.30
PM 160115P00075000 P 01/15/16 75.0 3.25 3.50
PM 160115P00077500 P 01/15/16 77.5 4.00 4.65
PM 160115P00080000 P 01/15/16 80.0 4.40 5.65
PM 160115P00082500 P 01/15/16 82.5 5.50 6.85
PM 160115P00085000 P 01/15/16 85.0 6.75 8.30
PM 160115P00087500 P 01/15/16 87.5 8.20 10.10
PM 160115P00090000 P 01/15/16 90.0 10.00 12.10
PM 160115P00092500 P 01/15/16 92.5 11.95 14.15
PM 160115P00095000 P 01/15/16 95.0 14.05 16.65
PM 160115P00097500 P 01/15/16 97.5 16.05 19.05
PM 160115P00100000 P 01/15/16 100.0 18.55 21.30
PM 160115P00105000 P 01/15/16 105.0 23.30 27.35
PM 160115P00110000 P 01/15/16 110.0 28.00 32.80
PM 160115P00115000 P 01/15/16 115.0 33.00 37.85
PM 160115P00120000 P 01/15/16 120.0 37.80 42.00
PM 160115P00125000 P 01/15/16 125.0 42.90 47.00
PM 170120C00042500 C 01/20/17 42.5 38.10 42.95
PM 170120C00045000 C 01/20/17 45.0 36.00 40.45
PM 170120C00047500 C 01/20/17 47.5 33.00 37.95
PM 170120C00050000 C 01/20/17 50.0 31.00 35.45
PM 170120C00055000 C 01/20/17 55.0 26.00 30.50
PM 170120C00060000 C 01/20/17 60.0 21.00 25.40
PM 170120C00065000 C 01/20/17 65.0 17.40 19.25
PM 170120C00070000 C 01/20/17 70.0 13.20 15.00
PM 170120C00072500 C 01/20/17 72.5 11.05 13.15
PM 170120C00075000 C 01/20/17 75.0 9.50 11.35
PM 170120C00077500 C 01/20/17 77.5 7.90 9.90
PM 170120C00080000 C 01/20/17 80.0 6.55 7.75
PM 170120C00082500 C 01/20/17 82.5 5.40 7.10
PM 170120C00085000 C 01/20/17 85.0 4.40 5.85
PM 170120C00087500 C 01/20/17 87.5 3.35 4.80
PM 170120C00090000 C 01/20/17 90.0 2.73 4.00
PM 170120C00092500 C 01/20/17 92.5 2.13 3.30
PM 170120C00095000 C 01/20/17 95.0 1.67 2.55
PM 170120C00100000 C 01/20/17 100.0 0.99 1.65
PM 170120C00105000 C 01/20/17 105.0 0.51 1.11
PM 170120C00110000 C 01/20/17 110.0 0.33 0.85
PM 170120C00115000 C 01/20/17 115.0 0.00 0.95
PM 170120C00120000 C 01/20/17 120.0 0.00 0.52
PM 170120P00042500 P 01/20/17 42.5 0.37 0.90
PM 170120P00045000 P 01/20/17 45.0 0.43 1.47
PM 170120P00047500 P 01/20/17 47.5 0.84 1.25
PM 170120P00050000 P 01/20/17 50.0 1.20 1.59
PM 170120P00055000 P 01/20/17 55.0 1.46 2.08
PM 170120P00060000 P 01/20/17 60.0 2.05 2.80
PM 170120P00065000 P 01/20/17 65.0 2.88 3.80
PM 170120P00070000 P 01/20/17 70.0 4.50 5.00
PM 170120P00072500 P 01/20/17 72.5 5.15 6.15
PM 170120P00075000 P 01/20/17 75.0 6.20 7.10
PM 170120P00077500 P 01/20/17 77.5 7.05 8.00
PM 170120P00080000 P 01/20/17 80.0 8.05 9.00
PM 170120P00082500 P 01/20/17 82.5 9.10 11.10
PM 170120P00085000 P 01/20/17 85.0 10.40 12.85
PM 170120P00087500 P 01/20/17 87.5 12.00 14.35
PM 170120P00090000 P 01/20/17 90.0 13.80 16.35
PM 170120P00092500 P 01/20/17 92.5 15.70 18.25
PM 170120P00095000 P 01/20/17 95.0 17.70 20.20
PM 170120P00100000 P 01/20/17 100.0 21.95 24.70
PM 170120P00105000 P 01/20/17 105.0 26.45 29.15
PM 170120P00110000 P 01/20/17 110.0 31.05 35.00
PM 170120P00115000 P 01/20/17 115.0 35.80 40.00
PM 170120P00120000 P 01/20/17 120.0 40.50 45.00

OPRA data is delayed 15 minutes.