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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 141226C00060000 C 12/26/14 60.0 21.00 24.30
PM 141226C00065000 C 12/26/14 65.0 16.30 19.55
PM 141226C00067500 C 12/26/14 67.5 13.45 15.80
PM 141226C00070000 C 12/26/14 70.0 11.30 13.30
PM 141226C00070500 C 12/26/14 70.5 10.50 12.75
PM 141226C00071000 C 12/26/14 71.0 9.95 12.95
PM 141226C00071500 C 12/26/14 71.5 9.45 12.45
PM 141226C00072000 C 12/26/14 72.0 8.95 11.95
PM 141226C00072500 C 12/26/14 72.5 8.45 11.80
PM 141226C00073000 C 12/26/14 73.0 7.95 10.35
PM 141226C00073500 C 12/26/14 73.5 8.65 9.75
PM 141226C00074000 C 12/26/14 74.0 8.15 9.25
PM 141226C00074500 C 12/26/14 74.5 7.65 8.75
PM 141226C00075000 C 12/26/14 75.0 7.15 8.25
PM 141226C00076000 C 12/26/14 76.0 6.15 7.25
PM 141226C00077000 C 12/26/14 77.0 5.15 6.25
PM 141226C00078000 C 12/26/14 78.0 4.15 5.20
PM 141226C00079000 C 12/26/14 79.0 3.20 4.25
PM 141226C00080000 C 12/26/14 80.0 2.24 3.25
PM 141226C00081000 C 12/26/14 81.0 1.55 2.26
PM 141226C00082000 C 12/26/14 82.0 1.05 1.19
PM 141226C00083000 C 12/26/14 83.0 0.39 0.47
PM 141226C00084000 C 12/26/14 84.0 0.08 0.17
PM 141226C00085000 C 12/26/14 85.0 0.01 0.05
PM 141226C00086000 C 12/26/14 86.0 0.00 0.02
PM 141226C00087000 C 12/26/14 87.0 0.00 0.08
PM 141226C00088000 C 12/26/14 88.0 0.00 0.04
PM 141226C00089000 C 12/26/14 89.0 0.00 0.01
PM 141226C00090000 C 12/26/14 90.0 0.00 0.11
PM 141226C00091000 C 12/26/14 91.0 0.00 0.10
PM 141226C00092000 C 12/26/14 92.0 0.00 0.25
PM 141226C00093000 C 12/26/14 93.0 0.00 0.25
PM 141226C00094000 C 12/26/14 94.0 0.00 0.25
PM 141226C00095000 C 12/26/14 95.0 0.00 0.18
PM 141226C00096000 C 12/26/14 96.0 0.00 0.25
PM 141226C00097000 C 12/26/14 97.0 0.00 0.25
PM 141226C00098000 C 12/26/14 98.0 0.00 0.25
PM 141226C00099000 C 12/26/14 99.0 0.00 0.25
PM 141226C00100000 C 12/26/14 100.0 0.00 0.25
PM 141226C00101000 C 12/26/14 101.0 0.00 0.25
PM 141226C00102000 C 12/26/14 102.0 0.00 0.25
PM 141226C00103000 C 12/26/14 103.0 0.00 0.25
PM 141226C00104000 C 12/26/14 104.0 0.00 0.25
PM 141226C00105000 C 12/26/14 105.0 0.00 0.25
PM 141226P00060000 P 12/26/14 60.0 0.00 0.17
PM 141226P00065000 P 12/26/14 65.0 0.00 0.25
PM 141226P00067500 P 12/26/14 67.5 0.00 0.25
PM 141226P00070000 P 12/26/14 70.0 0.00 0.25
PM 141226P00070500 P 12/26/14 70.5 0.00 0.25
PM 141226P00071000 P 12/26/14 71.0 0.00 0.25
PM 141226P00071500 P 12/26/14 71.5 0.00 0.25
PM 141226P00072000 P 12/26/14 72.0 0.00 0.25
PM 141226P00072500 P 12/26/14 72.5 0.00 0.25
PM 141226P00073000 P 12/26/14 73.0 0.00 0.25
PM 141226P00073500 P 12/26/14 73.5 0.00 0.03
PM 141226P00074000 P 12/26/14 74.0 0.00 0.05
PM 141226P00074500 P 12/26/14 74.5 0.00 0.25
PM 141226P00075000 P 12/26/14 75.0 0.00 0.25
PM 141226P00076000 P 12/26/14 76.0 0.00 0.25
PM 141226P00077000 P 12/26/14 77.0 0.01 0.24
PM 141226P00078000 P 12/26/14 78.0 0.05 0.25
PM 141226P00079000 P 12/26/14 79.0 0.01 0.25
PM 141226P00080000 P 12/26/14 80.0 0.03 0.18
PM 141226P00081000 P 12/26/14 81.0 0.05 0.10
PM 141226P00082000 P 12/26/14 82.0 0.11 0.18
PM 141226P00083000 P 12/26/14 83.0 0.41 0.48
PM 141226P00084000 P 12/26/14 84.0 0.96 1.25
PM 141226P00085000 P 12/26/14 85.0 1.82 2.23
PM 141226P00086000 P 12/26/14 86.0 2.82 3.25
PM 141226P00087000 P 12/26/14 87.0 3.80 4.25
PM 141226P00088000 P 12/26/14 88.0 4.80 5.25
PM 141226P00089000 P 12/26/14 89.0 5.80 6.25
PM 141226P00090000 P 12/26/14 90.0 6.50 7.30
PM 141226P00091000 P 12/26/14 91.0 7.00 8.25
PM 141226P00092000 P 12/26/14 92.0 7.75 9.30
PM 141226P00093000 P 12/26/14 93.0 8.60 10.30
PM 141226P00094000 P 12/26/14 94.0 9.45 11.30
PM 141226P00095000 P 12/26/14 95.0 10.65 12.25
PM 141226P00096000 P 12/26/14 96.0 11.35 13.25
PM 141226P00097000 P 12/26/14 97.0 11.90 14.25
PM 141226P00098000 P 12/26/14 98.0 13.35 15.45
PM 141226P00099000 P 12/26/14 99.0 14.00 16.25
PM 141226P00100000 P 12/26/14 100.0 15.15 17.25
PM 141226P00101000 P 12/26/14 101.0 16.15 18.75
PM 141226P00102000 P 12/26/14 102.0 17.30 19.30
PM 141226P00103000 P 12/26/14 103.0 18.10 20.45
PM 141226P00104000 P 12/26/14 104.0 19.25 21.25
PM 141226P00105000 P 12/26/14 105.0 20.70 22.25
PM 150102C00070000 C 01/02/15 70.0 11.95 13.35
PM 150102C00074500 C 01/02/15 74.5 7.70 8.80
PM 150102C00075000 C 01/02/15 75.0 7.20 8.40
PM 150102C00076000 C 01/02/15 76.0 6.20 7.30
PM 150102C00077000 C 01/02/15 77.0 5.20 6.30
PM 150102C00078000 C 01/02/15 78.0 4.30 5.35
PM 150102C00079000 C 01/02/15 79.0 3.65 4.35
PM 150102C00080000 C 01/02/15 80.0 2.65 3.45
PM 150102C00081000 C 01/02/15 81.0 2.11 2.49
PM 150102C00082000 C 01/02/15 82.0 1.42 1.51
PM 150102C00083000 C 01/02/15 83.0 0.77 0.86
PM 150102C00084000 C 01/02/15 84.0 0.31 0.42
PM 150102C00085000 C 01/02/15 85.0 0.08 0.20
PM 150102C00086000 C 01/02/15 86.0 0.03 0.24
PM 150102C00087000 C 01/02/15 87.0 0.01 0.19
PM 150102C00088000 C 01/02/15 88.0 0.00 0.25
PM 150102C00089000 C 01/02/15 89.0 0.00 0.05
PM 150102C00090000 C 01/02/15 90.0 0.00 0.10
PM 150102C00091000 C 01/02/15 91.0 0.00 0.25
PM 150102C00092000 C 01/02/15 92.0 0.00 0.21
PM 150102C00093000 C 01/02/15 93.0 0.00 0.21
PM 150102C00094000 C 01/02/15 94.0 0.00 0.21
PM 150102C00095000 C 01/02/15 95.0 0.00 0.21
PM 150102C00096000 C 01/02/15 96.0 0.00 0.21
PM 150102C00097000 C 01/02/15 97.0 0.00 0.21
PM 150102C00098000 C 01/02/15 98.0 0.00 0.21
PM 150102C00099000 C 01/02/15 99.0 0.00 0.21
PM 150102C00100000 C 01/02/15 100.0 0.00 0.21
PM 150102C00101000 C 01/02/15 101.0 0.00 0.20
PM 150102C00102000 C 01/02/15 102.0 0.00 0.20
PM 150102C00103000 C 01/02/15 103.0 0.00 0.20
PM 150102C00104000 C 01/02/15 104.0 0.00 0.20
PM 150102P00070000 P 01/02/15 70.0 0.03 0.14
PM 150102P00074500 P 01/02/15 74.5 0.05 0.22
PM 150102P00075000 P 01/02/15 75.0 0.05 0.25
PM 150102P00076000 P 01/02/15 76.0 0.05 0.23
PM 150102P00077000 P 01/02/15 77.0 0.06 0.24
PM 150102P00078000 P 01/02/15 78.0 0.09 0.23
PM 150102P00079000 P 01/02/15 79.0 0.10 0.27
PM 150102P00080000 P 01/02/15 80.0 0.14 0.22
PM 150102P00081000 P 01/02/15 81.0 0.24 0.27
PM 150102P00082000 P 01/02/15 82.0 0.42 0.49
PM 150102P00083000 P 01/02/15 83.0 0.77 0.85
PM 150102P00084000 P 01/02/15 84.0 1.32 1.55
PM 150102P00085000 P 01/02/15 85.0 1.94 2.43
PM 150102P00086000 P 01/02/15 86.0 2.84 3.35
PM 150102P00087000 P 01/02/15 87.0 3.80 4.35
PM 150102P00088000 P 01/02/15 88.0 4.80 5.90
PM 150102P00089000 P 01/02/15 89.0 5.75 6.90
PM 150102P00090000 P 01/02/15 90.0 6.80 7.30
PM 150102P00091000 P 01/02/15 91.0 7.75 8.30
PM 150102P00092000 P 01/02/15 92.0 7.75 10.20
PM 150102P00093000 P 01/02/15 93.0 9.60 10.65
PM 150102P00094000 P 01/02/15 94.0 9.75 13.10
PM 150102P00095000 P 01/02/15 95.0 10.55 13.85
PM 150102P00096000 P 01/02/15 96.0 11.00 15.40
PM 150102P00097000 P 01/02/15 97.0 12.30 14.50
PM 150102P00098000 P 01/02/15 98.0 13.30 15.60
PM 150102P00099000 P 01/02/15 99.0 14.35 16.55
PM 150102P00100000 P 01/02/15 100.0 15.30 17.50
PM 150102P00101000 P 01/02/15 101.0 16.15 18.55
PM 150102P00102000 P 01/02/15 102.0 17.25 19.55
PM 150102P00103000 P 01/02/15 103.0 18.30 20.45
PM 150102P00104000 P 01/02/15 104.0 19.85 21.50
PM 150109C00070000 C 01/09/15 70.0 12.15 13.35
PM 150109C00073500 C 01/09/15 73.5 8.75 9.85
PM 150109C00074000 C 01/09/15 74.0 8.25 9.35
PM 150109C00074500 C 01/09/15 74.5 7.75 8.90
PM 150109C00075000 C 01/09/15 75.0 7.25 8.40
PM 150109C00076000 C 01/09/15 76.0 6.30 7.35
PM 150109C00077000 C 01/09/15 77.0 5.35 6.40
PM 150109C00078000 C 01/09/15 78.0 4.40 5.45
PM 150109C00079000 C 01/09/15 79.0 3.60 4.50
PM 150109C00080000 C 01/09/15 80.0 2.67 3.50
PM 150109C00081000 C 01/09/15 81.0 2.10 2.71
PM 150109C00082000 C 01/09/15 82.0 1.64 1.79
PM 150109C00083000 C 01/09/15 83.0 1.06 1.14
PM 150109C00084000 C 01/09/15 84.0 0.59 0.67
PM 150109C00085000 C 01/09/15 85.0 0.31 0.36
PM 150109C00086000 C 01/09/15 86.0 0.09 0.22
PM 150109C00087000 C 01/09/15 87.0 0.03 0.25
PM 150109C00088000 C 01/09/15 88.0 0.02 0.25
PM 150109C00089000 C 01/09/15 89.0 0.00 0.25
PM 150109C00090000 C 01/09/15 90.0 0.00 0.11
PM 150109C00091000 C 01/09/15 91.0 0.00 0.18
PM 150109C00092000 C 01/09/15 92.0 0.00 0.21
PM 150109C00093000 C 01/09/15 93.0 0.00 0.21
PM 150109C00094000 C 01/09/15 94.0 0.00 0.21
PM 150109C00095000 C 01/09/15 95.0 0.00 0.21
PM 150109C00096000 C 01/09/15 96.0 0.00 0.21
PM 150109C00097000 C 01/09/15 97.0 0.00 0.21
PM 150109C00098000 C 01/09/15 98.0 0.00 0.21
PM 150109C00099000 C 01/09/15 99.0 0.00 0.21
PM 150109C00100000 C 01/09/15 100.0 0.00 0.21
PM 150109C00101000 C 01/09/15 101.0 0.00 0.21
PM 150109C00102000 C 01/09/15 102.0 0.00 0.21
PM 150109P00070000 P 01/09/15 70.0 0.05 0.25
PM 150109P00073500 P 01/09/15 73.5 0.08 0.25
PM 150109P00074000 P 01/09/15 74.0 0.08 0.25
PM 150109P00074500 P 01/09/15 74.5 0.09 0.26
PM 150109P00075000 P 01/09/15 75.0 0.10 0.25
PM 150109P00076000 P 01/09/15 76.0 0.11 0.28
PM 150109P00077000 P 01/09/15 77.0 0.14 0.38
PM 150109P00078000 P 01/09/15 78.0 0.12 0.35
PM 150109P00079000 P 01/09/15 79.0 0.16 0.29
PM 150109P00080000 P 01/09/15 80.0 0.30 0.36
PM 150109P00081000 P 01/09/15 81.0 0.44 0.50
PM 150109P00082000 P 01/09/15 82.0 0.67 0.82
PM 150109P00083000 P 01/09/15 83.0 1.03 1.12
PM 150109P00084000 P 01/09/15 84.0 1.56 1.82
PM 150109P00085000 P 01/09/15 85.0 2.25 2.57
PM 150109P00086000 P 01/09/15 86.0 2.93 3.65
PM 150109P00087000 P 01/09/15 87.0 3.85 5.00
PM 150109P00088000 P 01/09/15 88.0 4.80 5.95
PM 150109P00089000 P 01/09/15 89.0 5.80 6.95
PM 150109P00090000 P 01/09/15 90.0 6.75 7.95
PM 150109P00091000 P 01/09/15 91.0 7.70 8.90
PM 150109P00092000 P 01/09/15 92.0 8.75 9.90
PM 150109P00093000 P 01/09/15 93.0 9.60 10.65
PM 150109P00094000 P 01/09/15 94.0 10.60 11.55
PM 150109P00095000 P 01/09/15 95.0 10.65 14.10
PM 150109P00096000 P 01/09/15 96.0 12.00 14.35
PM 150109P00097000 P 01/09/15 97.0 12.20 16.40
PM 150109P00098000 P 01/09/15 98.0 13.00 17.35
PM 150109P00099000 P 01/09/15 99.0 14.00 18.35
PM 150109P00100000 P 01/09/15 100.0 15.10 19.40
PM 150109P00101000 P 01/09/15 101.0 16.00 20.40
PM 150109P00102000 P 01/09/15 102.0 18.60 20.15
PM 150117C00045000 C 01/17/15 45.0 36.55 38.90
PM 150117C00047500 C 01/17/15 47.5 33.60 37.05
PM 150117C00050000 C 01/17/15 50.0 32.05 33.30
PM 150117C00055000 C 01/17/15 55.0 26.10 29.40
PM 150117C00060000 C 01/17/15 60.0 21.80 23.80
PM 150117C00065000 C 01/17/15 65.0 17.20 18.35
PM 150117C00067500 C 01/17/15 67.5 14.50 16.10
PM 150117C00070000 C 01/17/15 70.0 12.20 13.35
PM 150117C00070500 C 01/17/15 70.5 11.55 13.15
PM 150117C00071000 C 01/17/15 71.0 11.10 12.70
PM 150117C00071500 C 01/17/15 71.5 10.60 12.20
PM 150117C00072000 C 01/17/15 72.0 10.10 11.70
PM 150117C00072500 C 01/17/15 72.5 9.65 10.85
PM 150117C00073000 C 01/17/15 73.0 9.10 10.40
PM 150117C00073500 C 01/17/15 73.5 8.75 9.90
PM 150117C00074000 C 01/17/15 74.0 8.25 9.40
PM 150117C00074500 C 01/17/15 74.5 7.75 8.90
PM 150117C00075000 C 01/17/15 75.0 7.25 8.40
PM 150117C00076000 C 01/17/15 76.0 6.35 7.50
PM 150117C00077500 C 01/17/15 77.5 5.60 6.00
PM 150117C00079000 C 01/17/15 79.0 4.25 4.65
PM 150117C00080000 C 01/17/15 80.0 3.25 3.60
PM 150117C00081000 C 01/17/15 81.0 2.56 2.75
PM 150117C00082500 C 01/17/15 82.5 1.55 1.73
PM 150117C00084000 C 01/17/15 84.0 0.76 0.91
PM 150117C00085000 C 01/17/15 85.0 0.45 0.53
PM 150117C00086000 C 01/17/15 86.0 0.19 0.33
PM 150117C00087500 C 01/17/15 87.5 0.09 0.14
PM 150117C00089000 C 01/17/15 89.0 0.02 0.15
PM 150117C00090000 C 01/17/15 90.0 0.03 0.04
PM 150117C00091000 C 01/17/15 91.0 0.00 0.13
PM 150117C00092500 C 01/17/15 92.5 0.00 0.06
PM 150117C00094000 C 01/17/15 94.0 0.00 0.13
PM 150117C00095000 C 01/17/15 95.0 0.00 0.08
PM 150117C00096000 C 01/17/15 96.0 0.00 0.12
PM 150117C00097500 C 01/17/15 97.5 0.00 0.10
PM 150117C00099000 C 01/17/15 99.0 0.00 0.09
PM 150117C00100000 C 01/17/15 100.0 0.00 0.08
PM 150117C00101000 C 01/17/15 101.0 0.00 0.07
PM 150117C00102000 C 01/17/15 102.0 0.00 0.06
PM 150117C00103000 C 01/17/15 103.0 0.00 0.05
PM 150117C00104000 C 01/17/15 104.0 0.00 0.04
PM 150117C00105000 C 01/17/15 105.0 0.00 0.03
PM 150117C00110000 C 01/17/15 110.0 0.00 0.03
PM 150117C00115000 C 01/17/15 115.0 0.00 0.03
PM 150117C00120000 C 01/17/15 120.0 0.00 0.03
PM 150117C00125000 C 01/17/15 125.0 0.00 0.03
PM 150117C00130000 C 01/17/15 130.0 0.00 0.03
PM 150117C00135000 C 01/17/15 135.0 0.00 0.03
PM 150117P00045000 P 01/17/15 45.0 0.01 0.04
PM 150117P00047500 P 01/17/15 47.5 0.01 0.03
PM 150117P00050000 P 01/17/15 50.0 0.01 0.02
PM 150117P00055000 P 01/17/15 55.0 0.02 0.04
PM 150117P00060000 P 01/17/15 60.0 0.03 0.07
PM 150117P00065000 P 01/17/15 65.0 0.05 0.27
PM 150117P00067500 P 01/17/15 67.5 0.05 0.27
PM 150117P00070000 P 01/17/15 70.0 0.10 0.25
PM 150117P00070500 P 01/17/15 70.5 0.08 0.25
PM 150117P00071000 P 01/17/15 71.0 0.09 0.30
PM 150117P00071500 P 01/17/15 71.5 0.09 0.32
PM 150117P00072000 P 01/17/15 72.0 0.11 0.33
PM 150117P00072500 P 01/17/15 72.5 0.12 0.34
PM 150117P00073000 P 01/17/15 73.0 0.12 0.34
PM 150117P00073500 P 01/17/15 73.5 0.13 0.28
PM 150117P00074000 P 01/17/15 74.0 0.14 0.27
PM 150117P00074500 P 01/17/15 74.5 0.16 0.20
PM 150117P00075000 P 01/17/15 75.0 0.17 0.19
PM 150117P00076000 P 01/17/15 76.0 0.20 0.23
PM 150117P00077500 P 01/17/15 77.5 0.26 0.32
PM 150117P00079000 P 01/17/15 79.0 0.36 0.40
PM 150117P00080000 P 01/17/15 80.0 0.49 0.53
PM 150117P00081000 P 01/17/15 81.0 0.62 0.72
PM 150117P00082500 P 01/17/15 82.5 1.07 1.21
PM 150117P00084000 P 01/17/15 84.0 1.79 1.92
PM 150117P00085000 P 01/17/15 85.0 2.32 2.84
PM 150117P00086000 P 01/17/15 86.0 3.05 3.65
PM 150117P00087500 P 01/17/15 87.5 4.35 4.95
PM 150117P00089000 P 01/17/15 89.0 5.80 6.45
PM 150117P00090000 P 01/17/15 90.0 6.75 7.45
PM 150117P00091000 P 01/17/15 91.0 7.75 8.45
PM 150117P00092500 P 01/17/15 92.5 9.25 9.95
PM 150117P00094000 P 01/17/15 94.0 9.60 11.45
PM 150117P00095000 P 01/17/15 95.0 11.45 12.45
PM 150117P00096000 P 01/17/15 96.0 11.45 13.45
PM 150117P00097500 P 01/17/15 97.5 14.00 14.95
PM 150117P00099000 P 01/17/15 99.0 13.90 16.45
PM 150117P00100000 P 01/17/15 100.0 16.45 17.45
PM 150117P00101000 P 01/17/15 101.0 16.00 18.50
PM 150117P00102000 P 01/17/15 102.0 17.00 19.50
PM 150117P00103000 P 01/17/15 103.0 18.00 20.50
PM 150117P00104000 P 01/17/15 104.0 19.00 21.50
PM 150117P00105000 P 01/17/15 105.0 21.30 23.40
PM 150117P00110000 P 01/17/15 110.0 25.15 29.35
PM 150117P00115000 P 01/17/15 115.0 30.65 34.00
PM 150117P00120000 P 01/17/15 120.0 35.45 38.75
PM 150117P00125000 P 01/17/15 125.0 40.00 44.35
PM 150117P00130000 P 01/17/15 130.0 45.35 49.15
PM 150117P00135000 P 01/17/15 135.0 50.15 54.35
PM 150123C00060000 C 01/23/15 60.0 21.15 24.45
PM 150123C00065000 C 01/23/15 65.0 16.05 19.40
PM 150123C00070000 C 01/23/15 70.0 11.95 13.60
PM 150123C00071000 C 01/23/15 71.0 10.65 12.70
PM 150123C00071500 C 01/23/15 71.5 10.55 12.80
PM 150123C00072000 C 01/23/15 72.0 9.70 11.60
PM 150123C00072500 C 01/23/15 72.5 8.75 11.75
PM 150123C00073000 C 01/23/15 73.0 8.40 11.25
PM 150123C00073500 C 01/23/15 73.5 8.70 9.95
PM 150123C00074000 C 01/23/15 74.0 8.25 9.55
PM 150123C00074500 C 01/23/15 74.5 7.75 9.00
PM 150123C00075000 C 01/23/15 75.0 7.25 8.55
PM 150123C00076000 C 01/23/15 76.0 6.35 7.55
PM 150123C00077000 C 01/23/15 77.0 5.40 6.60
PM 150123C00078000 C 01/23/15 78.0 4.50 5.75
PM 150123C00079000 C 01/23/15 79.0 3.95 4.70
PM 150123C00080000 C 01/23/15 80.0 2.97 3.85
PM 150123C00081000 C 01/23/15 81.0 2.18 3.05
PM 150123C00082000 C 01/23/15 82.0 1.87 2.26
PM 150123C00083000 C 01/23/15 83.0 1.30 1.64
PM 150123C00084000 C 01/23/15 84.0 0.71 1.15
PM 150123C00085000 C 01/23/15 85.0 0.47 0.73
PM 150123C00086000 C 01/23/15 86.0 0.31 0.46
PM 150123C00087000 C 01/23/15 87.0 0.21 0.29
PM 150123C00088000 C 01/23/15 88.0 0.09 0.29
PM 150123C00089000 C 01/23/15 89.0 0.05 0.25
PM 150123C00090000 C 01/23/15 90.0 0.02 0.26
PM 150123C00091000 C 01/23/15 91.0 0.00 0.25
PM 150123C00092000 C 01/23/15 92.0 0.00 0.25
PM 150123C00093000 C 01/23/15 93.0 0.00 0.25
PM 150123C00094000 C 01/23/15 94.0 0.00 0.25
PM 150123C00095000 C 01/23/15 95.0 0.00 0.25
PM 150123C00096000 C 01/23/15 96.0 0.00 0.25
PM 150123C00097000 C 01/23/15 97.0 0.00 0.25
PM 150123C00098000 C 01/23/15 98.0 0.00 0.25
PM 150123C00099000 C 01/23/15 99.0 0.00 0.25
PM 150123C00100000 C 01/23/15 100.0 0.00 0.25
PM 150123C00101000 C 01/23/15 101.0 0.00 0.25
PM 150123C00102000 C 01/23/15 102.0 0.00 0.25
PM 150123C00103000 C 01/23/15 103.0 0.00 0.25
PM 150123C00104000 C 01/23/15 104.0 0.00 0.25
PM 150123C00105000 C 01/23/15 105.0 0.00 0.25
PM 150123C00106000 C 01/23/15 106.0 0.00 0.25
PM 150123P00060000 P 01/23/15 60.0 0.04 0.20
PM 150123P00065000 P 01/23/15 65.0 0.06 0.25
PM 150123P00070000 P 01/23/15 70.0 0.09 0.32
PM 150123P00071000 P 01/23/15 71.0 0.10 0.33
PM 150123P00071500 P 01/23/15 71.5 0.11 0.34
PM 150123P00072000 P 01/23/15 72.0 0.12 0.35
PM 150123P00072500 P 01/23/15 72.5 0.13 0.35
PM 150123P00073000 P 01/23/15 73.0 0.14 0.36
PM 150123P00073500 P 01/23/15 73.5 0.15 0.37
PM 150123P00074000 P 01/23/15 74.0 0.03 0.27
PM 150123P00074500 P 01/23/15 74.5 0.05 0.29
PM 150123P00075000 P 01/23/15 75.0 0.06 0.30
PM 150123P00076000 P 01/23/15 76.0 0.11 0.36
PM 150123P00077000 P 01/23/15 77.0 0.18 0.42
PM 150123P00078000 P 01/23/15 78.0 0.29 0.42
PM 150123P00079000 P 01/23/15 79.0 0.42 0.65
PM 150123P00080000 P 01/23/15 80.0 0.55 0.68
PM 150123P00081000 P 01/23/15 81.0 0.75 1.08
PM 150123P00082000 P 01/23/15 82.0 1.01 1.48
PM 150123P00083000 P 01/23/15 83.0 1.37 1.68
PM 150123P00084000 P 01/23/15 84.0 1.80 2.68
PM 150123P00085000 P 01/23/15 85.0 2.47 3.45
PM 150123P00086000 P 01/23/15 86.0 3.15 4.30
PM 150123P00087000 P 01/23/15 87.0 4.00 5.20
PM 150123P00088000 P 01/23/15 88.0 4.85 6.20
PM 150123P00089000 P 01/23/15 89.0 5.80 7.15
PM 150123P00090000 P 01/23/15 90.0 6.75 8.10
PM 150123P00091000 P 01/23/15 91.0 7.75 9.05
PM 150123P00092000 P 01/23/15 92.0 8.30 10.05
PM 150123P00093000 P 01/23/15 93.0 9.00 11.50
PM 150123P00094000 P 01/23/15 94.0 9.90 12.30
PM 150123P00095000 P 01/23/15 95.0 10.90 13.15
PM 150123P00096000 P 01/23/15 96.0 11.70 14.20
PM 150123P00097000 P 01/23/15 97.0 12.40 16.05
PM 150123P00098000 P 01/23/15 98.0 13.40 16.95
PM 150123P00099000 P 01/23/15 99.0 14.40 18.05
PM 150123P00100000 P 01/23/15 100.0 15.40 19.05
PM 150123P00101000 P 01/23/15 101.0 16.60 20.05
PM 150123P00102000 P 01/23/15 102.0 17.15 21.00
PM 150123P00103000 P 01/23/15 103.0 18.15 22.00
PM 150123P00104000 P 01/23/15 104.0 19.15 22.95
PM 150123P00105000 P 01/23/15 105.0 20.10 24.45
PM 150123P00106000 P 01/23/15 106.0 21.95 25.00
PM 150130C00060000 C 01/30/15 60.0 21.15 24.40
PM 150130C00065000 C 01/30/15 65.0 16.10 19.45
PM 150130C00070000 C 01/30/15 70.0 11.70 14.45
PM 150130C00073000 C 01/30/15 73.0 8.20 10.95
PM 150130C00073500 C 01/30/15 73.5 8.75 10.05
PM 150130C00074000 C 01/30/15 74.0 8.25 9.55
PM 150130C00074500 C 01/30/15 74.5 7.75 9.10
PM 150130C00075000 C 01/30/15 75.0 7.30 8.60
PM 150130C00076000 C 01/30/15 76.0 6.45 7.65
PM 150130C00077000 C 01/30/15 77.0 5.45 6.65
PM 150130C00078000 C 01/30/15 78.0 4.60 5.75
PM 150130C00079000 C 01/30/15 79.0 3.80 4.85
PM 150130C00080000 C 01/30/15 80.0 3.05 4.00
PM 150130C00081000 C 01/30/15 81.0 2.39 3.20
PM 150130C00082000 C 01/30/15 82.0 1.89 2.46
PM 150130C00083000 C 01/30/15 83.0 1.28 1.73
PM 150130C00084000 C 01/30/15 84.0 0.88 1.31
PM 150130C00085000 C 01/30/15 85.0 0.59 0.89
PM 150130C00086000 C 01/30/15 86.0 0.33 0.65
PM 150130C00087000 C 01/30/15 87.0 0.29 0.37
PM 150130C00088000 C 01/30/15 88.0 0.14 0.32
PM 150130C00089000 C 01/30/15 89.0 0.09 0.25
PM 150130C00090000 C 01/30/15 90.0 0.05 0.25
PM 150130C00091000 C 01/30/15 91.0 0.03 0.15
PM 150130C00092000 C 01/30/15 92.0 0.02 0.25
PM 150130C00093000 C 01/30/15 93.0 0.01 0.25
PM 150130C00094000 C 01/30/15 94.0 0.00 0.25
PM 150130C00095000 C 01/30/15 95.0 0.00 0.25
PM 150130C00096000 C 01/30/15 96.0 0.00 0.25
PM 150130C00097000 C 01/30/15 97.0 0.00 0.25
PM 150130C00098000 C 01/30/15 98.0 0.00 0.25
PM 150130C00099000 C 01/30/15 99.0 0.00 0.25
PM 150130C00100000 C 01/30/15 100.0 0.00 0.25
PM 150130C00101000 C 01/30/15 101.0 0.00 0.25
PM 150130P00060000 P 01/30/15 60.0 0.05 0.20
PM 150130P00065000 P 01/30/15 65.0 0.06 0.25
PM 150130P00070000 P 01/30/15 70.0 0.11 0.26
PM 150130P00073000 P 01/30/15 73.0 0.04 0.31
PM 150130P00073500 P 01/30/15 73.5 0.06 0.32
PM 150130P00074000 P 01/30/15 74.0 0.07 0.33
PM 150130P00074500 P 01/30/15 74.5 0.10 0.36
PM 150130P00075000 P 01/30/15 75.0 0.11 0.37
PM 150130P00076000 P 01/30/15 76.0 0.18 0.46
PM 150130P00077000 P 01/30/15 77.0 0.27 0.53
PM 150130P00078000 P 01/30/15 78.0 0.39 0.66
PM 150130P00079000 P 01/30/15 79.0 0.55 0.79
PM 150130P00080000 P 01/30/15 80.0 0.72 1.06
PM 150130P00081000 P 01/30/15 81.0 0.89 1.30
PM 150130P00082000 P 01/30/15 82.0 1.18 1.67
PM 150130P00083000 P 01/30/15 83.0 1.51 1.97
PM 150130P00084000 P 01/30/15 84.0 1.98 2.88
PM 150130P00085000 P 01/30/15 85.0 2.56 3.55
PM 150130P00086000 P 01/30/15 86.0 3.30 4.40
PM 150130P00087000 P 01/30/15 87.0 4.10 5.25
PM 150130P00088000 P 01/30/15 88.0 4.90 6.15
PM 150130P00089000 P 01/30/15 89.0 5.85 7.20
PM 150130P00090000 P 01/30/15 90.0 6.75 8.10
PM 150130P00091000 P 01/30/15 91.0 7.75 9.10
PM 150130P00092000 P 01/30/15 92.0 8.70 9.85
PM 150130P00093000 P 01/30/15 93.0 9.00 11.40
PM 150130P00094000 P 01/30/15 94.0 10.35 12.40
PM 150130P00095000 P 01/30/15 95.0 10.75 14.10
PM 150130P00096000 P 01/30/15 96.0 12.50 14.20
PM 150130P00097000 P 01/30/15 97.0 12.50 16.05
PM 150130P00098000 P 01/30/15 98.0 13.40 17.05
PM 150130P00099000 P 01/30/15 99.0 14.45 18.10
PM 150130P00100000 P 01/30/15 100.0 15.35 19.25
PM 150130P00101000 P 01/30/15 101.0 16.90 20.00
PM 150220C00065000 C 02/20/15 65.0 16.25 19.45
PM 150220C00070000 C 02/20/15 70.0 11.35 14.85
PM 150220C00075000 C 02/20/15 75.0 7.55 8.70
PM 150220C00077500 C 02/20/15 77.5 5.40 6.50
PM 150220C00080000 C 02/20/15 80.0 3.50 4.35
PM 150220C00082500 C 02/20/15 82.5 2.27 2.58
PM 150220C00085000 C 02/20/15 85.0 1.12 1.25
PM 150220C00087500 C 02/20/15 87.5 0.47 0.54
PM 150220C00090000 C 02/20/15 90.0 0.08 0.33
PM 150220C00092500 C 02/20/15 92.5 0.04 0.24
PM 150220C00095000 C 02/20/15 95.0 0.02 0.27
PM 150220C00100000 C 02/20/15 100.0 0.00 0.15
PM 150220C00105000 C 02/20/15 105.0 0.00 0.10
PM 150220P00065000 P 02/20/15 65.0 0.10 0.26
PM 150220P00070000 P 02/20/15 70.0 0.16 0.41
PM 150220P00075000 P 02/20/15 75.0 0.38 0.50
PM 150220P00077500 P 02/20/15 77.5 0.62 0.81
PM 150220P00080000 P 02/20/15 80.0 1.02 1.12
PM 150220P00082500 P 02/20/15 82.5 1.78 2.06
PM 150220P00085000 P 02/20/15 85.0 3.05 3.60
PM 150220P00087500 P 02/20/15 87.5 4.70 5.90
PM 150220P00090000 P 02/20/15 90.0 6.90 8.15
PM 150220P00092500 P 02/20/15 92.5 8.30 11.55
PM 150220P00095000 P 02/20/15 95.0 10.50 14.05
PM 150220P00100000 P 02/20/15 100.0 15.15 19.35
PM 150220P00105000 P 02/20/15 105.0 20.65 24.15
PM 150320C00047500 C 03/20/15 47.5 33.85 36.60
PM 150320C00050000 C 03/20/15 50.0 31.25 34.70
PM 150320C00055000 C 03/20/15 55.0 26.25 29.75
PM 150320C00060000 C 03/20/15 60.0 21.35 24.70
PM 150320C00065000 C 03/20/15 65.0 17.15 19.70
PM 150320C00070000 C 03/20/15 70.0 12.15 13.90
PM 150320C00072500 C 03/20/15 72.5 10.05 11.45
PM 150320C00075000 C 03/20/15 75.0 8.00 9.10
PM 150320C00077500 C 03/20/15 77.5 5.90 6.90
PM 150320C00080000 C 03/20/15 80.0 4.40 4.80
PM 150320C00082500 C 03/20/15 82.5 2.79 3.10
PM 150320C00085000 C 03/20/15 85.0 1.56 1.75
PM 150320C00087500 C 03/20/15 87.5 0.80 0.86
PM 150320C00090000 C 03/20/15 90.0 0.36 0.41
PM 150320C00092500 C 03/20/15 92.5 0.14 0.25
PM 150320C00095000 C 03/20/15 95.0 0.01 0.25
PM 150320C00097500 C 03/20/15 97.5 0.04 0.23
PM 150320C00100000 C 03/20/15 100.0 0.03 0.22
PM 150320C00105000 C 03/20/15 105.0 0.01 0.15
PM 150320C00110000 C 03/20/15 110.0 0.00 0.11
PM 150320C00115000 C 03/20/15 115.0 0.00 0.08
PM 150320P00047500 P 03/20/15 47.5 0.02 0.10
PM 150320P00050000 P 03/20/15 50.0 0.04 0.14
PM 150320P00055000 P 03/20/15 55.0 0.07 0.14
PM 150320P00060000 P 03/20/15 60.0 0.12 0.15
PM 150320P00065000 P 03/20/15 65.0 0.18 0.21
PM 150320P00070000 P 03/20/15 70.0 0.30 0.36
PM 150320P00072500 P 03/20/15 72.5 0.42 0.49
PM 150320P00075000 P 03/20/15 75.0 0.55 0.68
PM 150320P00077500 P 03/20/15 77.5 0.89 1.00
PM 150320P00080000 P 03/20/15 80.0 1.41 1.57
PM 150320P00082500 P 03/20/15 82.5 2.20 2.38
PM 150320P00085000 P 03/20/15 85.0 3.40 3.70
PM 150320P00087500 P 03/20/15 87.5 5.05 6.10
PM 150320P00090000 P 03/20/15 90.0 7.05 8.15
PM 150320P00092500 P 03/20/15 92.5 9.25 10.65
PM 150320P00095000 P 03/20/15 95.0 11.60 13.45
PM 150320P00097500 P 03/20/15 97.5 14.10 15.70
PM 150320P00100000 P 03/20/15 100.0 16.55 18.20
PM 150320P00105000 P 03/20/15 105.0 20.00 24.30
PM 150320P00110000 P 03/20/15 110.0 25.00 29.45
PM 150320P00115000 P 03/20/15 115.0 30.90 34.00
PM 150619C00047500 C 06/19/15 47.5 33.45 37.25
PM 150619C00050000 C 06/19/15 50.0 30.90 35.00
PM 150619C00055000 C 06/19/15 55.0 25.90 29.90
PM 150619C00060000 C 06/19/15 60.0 20.95 24.90
PM 150619C00065000 C 06/19/15 65.0 16.70 20.05
PM 150619C00070000 C 06/19/15 70.0 12.45 14.10
PM 150619C00072500 C 06/19/15 72.5 10.20 11.70
PM 150619C00075000 C 06/19/15 75.0 8.10 9.50
PM 150619C00077500 C 06/19/15 77.5 6.20 7.35
PM 150619C00080000 C 06/19/15 80.0 4.60 5.55
PM 150619C00082500 C 06/19/15 82.5 3.30 4.00
PM 150619C00085000 C 06/19/15 85.0 2.50 2.84
PM 150619C00087500 C 06/19/15 87.5 1.57 1.80
PM 150619C00090000 C 06/19/15 90.0 0.97 1.10
PM 150619C00092500 C 06/19/15 92.5 0.44 0.75
PM 150619C00095000 C 06/19/15 95.0 0.23 0.48
PM 150619C00097500 C 06/19/15 97.5 0.08 0.33
PM 150619C00100000 C 06/19/15 100.0 0.03 0.25
PM 150619C00105000 C 06/19/15 105.0 0.00 0.25
PM 150619C00110000 C 06/19/15 110.0 0.00 0.25
PM 150619P00047500 P 06/19/15 47.5 0.05 0.31
PM 150619P00050000 P 06/19/15 50.0 0.05 0.33
PM 150619P00055000 P 06/19/15 55.0 0.02 0.47
PM 150619P00060000 P 06/19/15 60.0 0.17 0.38
PM 150619P00065000 P 06/19/15 65.0 0.45 0.60
PM 150619P00070000 P 06/19/15 70.0 0.75 1.01
PM 150619P00072500 P 06/19/15 72.5 1.02 1.46
PM 150619P00075000 P 06/19/15 75.0 1.44 1.75
PM 150619P00077500 P 06/19/15 77.5 2.03 2.63
PM 150619P00080000 P 06/19/15 80.0 2.82 3.35
PM 150619P00082500 P 06/19/15 82.5 3.80 4.45
PM 150619P00085000 P 06/19/15 85.0 5.10 6.20
PM 150619P00087500 P 06/19/15 87.5 6.60 7.90
PM 150619P00090000 P 06/19/15 90.0 8.45 10.05
PM 150619P00092500 P 06/19/15 92.5 10.55 12.15
PM 150619P00095000 P 06/19/15 95.0 12.20 14.50
PM 150619P00097500 P 06/19/15 97.5 13.95 17.25
PM 150619P00100000 P 06/19/15 100.0 16.35 20.20
PM 150619P00105000 P 06/19/15 105.0 21.10 25.10
PM 150619P00110000 P 06/19/15 110.0 26.30 29.80
PM 160115C00040000 C 01/15/16 40.0 40.65 45.00
PM 160115C00042500 C 01/15/16 42.5 38.15 42.50
PM 160115C00045000 C 01/15/16 45.0 35.65 40.00
PM 160115C00047500 C 01/15/16 47.5 33.15 37.50
PM 160115C00050000 C 01/15/16 50.0 30.65 35.00
PM 160115C00055000 C 01/15/16 55.0 25.70 30.00
PM 160115C00060000 C 01/15/16 60.0 21.20 25.00
PM 160115C00065000 C 01/15/16 65.0 17.15 19.30
PM 160115C00067500 C 01/15/16 67.5 15.00 17.25
PM 160115C00070000 C 01/15/16 70.0 13.05 14.20
PM 160115C00072500 C 01/15/16 72.5 10.95 12.65
PM 160115C00075000 C 01/15/16 75.0 9.15 10.10
PM 160115C00077500 C 01/15/16 77.5 7.45 8.65
PM 160115C00080000 C 01/15/16 80.0 6.10 6.60
PM 160115C00082500 C 01/15/16 82.5 4.90 5.55
PM 160115C00085000 C 01/15/16 85.0 3.45 4.15
PM 160115C00087500 C 01/15/16 87.5 2.87 3.15
PM 160115C00090000 C 01/15/16 90.0 1.96 2.50
PM 160115C00092500 C 01/15/16 92.5 1.43 1.94
PM 160115C00095000 C 01/15/16 95.0 1.10 1.49
PM 160115C00097500 C 01/15/16 97.5 0.61 1.21
PM 160115C00100000 C 01/15/16 100.0 0.40 0.84
PM 160115C00105000 C 01/15/16 105.0 0.11 0.57
PM 160115C00110000 C 01/15/16 110.0 0.02 0.50
PM 160115C00115000 C 01/15/16 115.0 0.01 0.31
PM 160115C00120000 C 01/15/16 120.0 0.00 0.49
PM 160115C00125000 C 01/15/16 125.0 0.00 0.43
PM 160115P00040000 P 01/15/16 40.0 0.17 0.63
PM 160115P00042500 P 01/15/16 42.5 0.23 0.70
PM 160115P00045000 P 01/15/16 45.0 0.25 0.75
PM 160115P00047500 P 01/15/16 47.5 0.33 0.83
PM 160115P00050000 P 01/15/16 50.0 0.45 0.80
PM 160115P00055000 P 01/15/16 55.0 0.75 1.20
PM 160115P00060000 P 01/15/16 60.0 1.15 1.59
PM 160115P00065000 P 01/15/16 65.0 1.71 2.26
PM 160115P00067500 P 01/15/16 67.5 2.03 2.66
PM 160115P00070000 P 01/15/16 70.0 2.60 2.97
PM 160115P00072500 P 01/15/16 72.5 3.00 3.95
PM 160115P00075000 P 01/15/16 75.0 3.70 4.80
PM 160115P00077500 P 01/15/16 77.5 5.00 5.75
PM 160115P00080000 P 01/15/16 80.0 5.65 6.60
PM 160115P00082500 P 01/15/16 82.5 6.90 8.30
PM 160115P00085000 P 01/15/16 85.0 8.55 9.70
PM 160115P00087500 P 01/15/16 87.5 10.00 11.70
PM 160115P00090000 P 01/15/16 90.0 11.70 13.00
PM 160115P00092500 P 01/15/16 92.5 13.25 15.50
PM 160115P00095000 P 01/15/16 95.0 15.35 17.65
PM 160115P00097500 P 01/15/16 97.5 17.55 19.85
PM 160115P00100000 P 01/15/16 100.0 19.85 22.15
PM 160115P00105000 P 01/15/16 105.0 23.75 27.65
PM 160115P00110000 P 01/15/16 110.0 28.50 32.45
PM 160115P00115000 P 01/15/16 115.0 33.40 37.35
PM 160115P00120000 P 01/15/16 120.0 38.00 42.40
PM 160115P00125000 P 01/15/16 125.0 43.00 47.00
PM 170120C00042500 C 01/20/17 42.5 38.15 42.50
PM 170120C00045000 C 01/20/17 45.0 35.65 40.00
PM 170120C00047500 C 01/20/17 47.5 33.15 37.50
PM 170120C00050000 C 01/20/17 50.0 30.65 35.00
PM 170120C00055000 C 01/20/17 55.0 25.70 30.00
PM 170120C00060000 C 01/20/17 60.0 20.80 25.00
PM 170120C00065000 C 01/20/17 65.0 17.05 20.05
PM 170120C00070000 C 01/20/17 70.0 13.10 15.35
PM 170120C00072500 C 01/20/17 72.5 11.15 13.45
PM 170120C00075000 C 01/20/17 75.0 9.60 11.20
PM 170120C00077500 C 01/20/17 77.5 8.00 9.95
PM 170120C00080000 C 01/20/17 80.0 6.85 8.25
PM 170120C00082500 C 01/20/17 82.5 5.65 6.95
PM 170120C00085000 C 01/20/17 85.0 4.70 6.15
PM 170120C00087500 C 01/20/17 87.5 3.80 4.95
PM 170120C00090000 C 01/20/17 90.0 3.05 4.00
PM 170120C00092500 C 01/20/17 92.5 2.40 3.70
PM 170120C00095000 C 01/20/17 95.0 2.05 2.92
PM 170120C00100000 C 01/20/17 100.0 1.22 2.10
PM 170120C00105000 C 01/20/17 105.0 0.95 1.59
PM 170120C00110000 C 01/20/17 110.0 0.34 1.22
PM 170120C00115000 C 01/20/17 115.0 0.12 1.00
PM 170120C00120000 C 01/20/17 120.0 0.00 0.63
PM 170120P00042500 P 01/20/17 42.5 0.28 1.45
PM 170120P00045000 P 01/20/17 45.0 0.85 1.34
PM 170120P00047500 P 01/20/17 47.5 1.00 1.80
PM 170120P00050000 P 01/20/17 50.0 1.22 1.76
PM 170120P00055000 P 01/20/17 55.0 1.78 1.97
PM 170120P00060000 P 01/20/17 60.0 2.53 2.77
PM 170120P00065000 P 01/20/17 65.0 3.25 3.85
PM 170120P00070000 P 01/20/17 70.0 4.80 5.35
PM 170120P00072500 P 01/20/17 72.5 5.10 7.00
PM 170120P00075000 P 01/20/17 75.0 6.60 7.80
PM 170120P00077500 P 01/20/17 77.5 7.75 8.95
PM 170120P00080000 P 01/20/17 80.0 8.20 10.20
PM 170120P00082500 P 01/20/17 82.5 10.05 11.50
PM 170120P00085000 P 01/20/17 85.0 11.50 14.45
PM 170120P00087500 P 01/20/17 87.5 13.20 16.20
PM 170120P00090000 P 01/20/17 90.0 15.00 18.00
PM 170120P00092500 P 01/20/17 92.5 16.15 19.85
PM 170120P00095000 P 01/20/17 95.0 18.10 21.85
PM 170120P00100000 P 01/20/17 100.0 22.20 26.50
PM 170120P00105000 P 01/20/17 105.0 26.55 30.45
PM 170120P00110000 P 01/20/17 110.0 31.05 35.30
PM 170120P00115000 P 01/20/17 115.0 35.25 39.95
PM 170120P00120000 P 01/20/17 120.0 40.15 44.70

OPRA data is delayed 15 minutes.