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 Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 170428C00080000 C 04/28/17 80.0 27.60 32.20
PM 170428C00085000 C 04/28/17 85.0 22.50 27.10
PM 170428C00085500 C 04/28/17 85.5 21.95 26.50
PM 170428C00086000 C 04/28/17 86.0 21.50 26.10
PM 170428C00086500 C 04/28/17 86.5 20.90 25.50
PM 170428C00087000 C 04/28/17 87.0 20.50 25.20
PM 170428C00087500 C 04/28/17 87.5 20.00 24.60
PM 170428C00088000 C 04/28/17 88.0 19.45 24.00
PM 170428C00088500 C 04/28/17 88.5 19.00 23.60
PM 170428C00089000 C 04/28/17 89.0 18.45 23.00
PM 170428C00089500 C 04/28/17 89.5 18.00 22.60
PM 170428C00090000 C 04/28/17 90.0 17.60 22.20
PM 170428C00090500 C 04/28/17 90.5 17.00 21.60
PM 170428C00091000 C 04/28/17 91.0 16.55 21.20
PM 170428C00091500 C 04/28/17 91.5 16.00 20.60
PM 170428C00092000 C 04/28/17 92.0 15.40 20.00
PM 170428C00092500 C 04/28/17 92.5 15.00 19.60
PM 170428C00093000 C 04/28/17 93.0 14.50 19.20
PM 170428C00093500 C 04/28/17 93.5 14.10 18.55
PM 170428C00094000 C 04/28/17 94.0 13.45 18.00
PM 170428C00094500 C 04/28/17 94.5 13.00 17.60
PM 170428C00095000 C 04/28/17 95.0 12.50 17.20
PM 170428C00095500 C 04/28/17 95.5 12.30 16.25
PM 170428C00096000 C 04/28/17 96.0 12.05 15.65
PM 170428C00096500 C 04/28/17 96.5 11.30 15.30
PM 170428C00097000 C 04/28/17 97.0 11.05 14.60
PM 170428C00097500 C 04/28/17 97.5 10.60 14.20
PM 170428C00098000 C 04/28/17 98.0 9.65 13.95
PM 170428C00098500 C 04/28/17 98.5 9.45 13.05
PM 170428C00099000 C 04/28/17 99.0 9.05 12.95
PM 170428C00099500 C 04/28/17 99.5 8.65 12.05
PM 170428C00100000 C 04/28/17 100.0 8.95 10.70
PM 170428C00101000 C 04/28/17 101.0 7.15 10.70
PM 170428C00102000 C 04/28/17 102.0 5.50 10.00
PM 170428C00103000 C 04/28/17 103.0 5.85 7.90
PM 170428C00104000 C 04/28/17 104.0 4.75 7.15
PM 170428C00105000 C 04/28/17 105.0 4.30 6.20
PM 170428C00106000 C 04/28/17 106.0 2.90 5.85
PM 170428C00107000 C 04/28/17 107.0 1.76 5.00
PM 170428C00108000 C 04/28/17 108.0 2.00 2.79
PM 170428C00109000 C 04/28/17 109.0 1.25 1.49
PM 170428C00110000 C 04/28/17 110.0 0.75 0.88
PM 170428C00111000 C 04/28/17 111.0 0.31 0.54
PM 170428C00112000 C 04/28/17 112.0 0.07 0.25
PM 170428C00113000 C 04/28/17 113.0 0.00 0.77
PM 170428C00114000 C 04/28/17 114.0 0.00 0.82
PM 170428C00115000 C 04/28/17 115.0 0.00 0.26
PM 170428C00116000 C 04/28/17 116.0 0.00 0.04
PM 170428C00117000 C 04/28/17 117.0 0.00 0.16
PM 170428C00118000 C 04/28/17 118.0 0.00 0.03
PM 170428C00119000 C 04/28/17 119.0 0.00 0.44
PM 170428C00120000 C 04/28/17 120.0 0.00 0.15
PM 170428C00121000 C 04/28/17 121.0 0.00 0.44
PM 170428C00122000 C 04/28/17 122.0 0.00 0.44
PM 170428C00123000 C 04/28/17 123.0 0.00 0.46
PM 170428C00124000 C 04/28/17 124.0 0.00 0.44
PM 170428C00125000 C 04/28/17 125.0 0.00 0.44
PM 170428C00126000 C 04/28/17 126.0 0.00 0.41
PM 170428C00127000 C 04/28/17 127.0 0.00 0.44
PM 170428C00128000 C 04/28/17 128.0 0.00 0.42
PM 170428C00129000 C 04/28/17 129.0 0.00 0.44
PM 170428C00130000 C 04/28/17 130.0 0.00 0.43
PM 170428C00131000 C 04/28/17 131.0 0.00 0.44
PM 170428C00132000 C 04/28/17 132.0 0.00 0.44
PM 170428C00135000 C 04/28/17 135.0 0.00 0.45
PM 170428C00140000 C 04/28/17 140.0 0.00 0.46
PM 170428C00145000 C 04/28/17 145.0 0.00 0.49
PM 170428P00080000 P 04/28/17 80.0 0.00 0.14
PM 170428P00085000 P 04/28/17 85.0 0.00 0.83
PM 170428P00085500 P 04/28/17 85.5 0.00 0.82
PM 170428P00086000 P 04/28/17 86.0 0.00 1.23
PM 170428P00086500 P 04/28/17 86.5 0.00 1.22
PM 170428P00087000 P 04/28/17 87.0 0.00 0.94
PM 170428P00087500 P 04/28/17 87.5 0.00 0.90
PM 170428P00088000 P 04/28/17 88.0 0.00 0.83
PM 170428P00088500 P 04/28/17 88.5 0.00 0.82
PM 170428P00089000 P 04/28/17 89.0 0.00 0.81
PM 170428P00089500 P 04/28/17 89.5 0.00 0.81
PM 170428P00090000 P 04/28/17 90.0 0.00 0.02
PM 170428P00090500 P 04/28/17 90.5 0.00 0.81
PM 170428P00091000 P 04/28/17 91.0 0.00 0.45
PM 170428P00091500 P 04/28/17 91.5 0.00 0.44
PM 170428P00092000 P 04/28/17 92.0 0.00 0.44
PM 170428P00092500 P 04/28/17 92.5 0.00 0.80
PM 170428P00093000 P 04/28/17 93.0 0.00 0.82
PM 170428P00093500 P 04/28/17 93.5 0.00 0.46
PM 170428P00094000 P 04/28/17 94.0 0.00 0.46
PM 170428P00094500 P 04/28/17 94.5 0.00 0.12
PM 170428P00095000 P 04/28/17 95.0 0.00 0.09
PM 170428P00095500 P 04/28/17 95.5 0.00 0.04
PM 170428P00096000 P 04/28/17 96.0 0.00 0.11
PM 170428P00096500 P 04/28/17 96.5 0.00 0.43
PM 170428P00097000 P 04/28/17 97.0 0.00 0.44
PM 170428P00097500 P 04/28/17 97.5 0.00 0.45
PM 170428P00098000 P 04/28/17 98.0 0.00 0.51
PM 170428P00098500 P 04/28/17 98.5 0.00 0.10
PM 170428P00099000 P 04/28/17 99.0 0.00 0.13
PM 170428P00099500 P 04/28/17 99.5 0.00 0.85
PM 170428P00100000 P 04/28/17 100.0 0.00 0.05
PM 170428P00101000 P 04/28/17 101.0 0.00 0.85
PM 170428P00102000 P 04/28/17 102.0 0.00 0.07
PM 170428P00103000 P 04/28/17 103.0 0.00 0.86
PM 170428P00104000 P 04/28/17 104.0 0.00 0.86
PM 170428P00105000 P 04/28/17 105.0 0.10 0.19
PM 170428P00106000 P 04/28/17 106.0 0.00 0.91
PM 170428P00107000 P 04/28/17 107.0 0.24 0.96
PM 170428P00108000 P 04/28/17 108.0 0.36 0.54
PM 170428P00109000 P 04/28/17 109.0 0.58 0.81
PM 170428P00110000 P 04/28/17 110.0 1.07 1.23
PM 170428P00111000 P 04/28/17 111.0 1.45 2.11
PM 170428P00112000 P 04/28/17 112.0 2.09 2.84
PM 170428P00113000 P 04/28/17 113.0 2.54 4.20
PM 170428P00114000 P 04/28/17 114.0 3.40 4.95
PM 170428P00115000 P 04/28/17 115.0 4.35 6.05
PM 170428P00116000 P 04/28/17 116.0 4.75 8.80
PM 170428P00117000 P 04/28/17 117.0 5.70 9.65
PM 170428P00118000 P 04/28/17 118.0 5.90 10.40
PM 170428P00119000 P 04/28/17 119.0 7.00 11.40
PM 170428P00120000 P 04/28/17 120.0 8.00 12.70
PM 170428P00121000 P 04/28/17 121.0 9.00 13.55
PM 170428P00122000 P 04/28/17 122.0 10.00 14.55
PM 170428P00123000 P 04/28/17 123.0 11.00 15.60
PM 170428P00124000 P 04/28/17 124.0 12.00 16.55
PM 170428P00125000 P 04/28/17 125.0 12.90 17.50
PM 170428P00126000 P 04/28/17 126.0 14.05 18.55
PM 170428P00127000 P 04/28/17 127.0 14.90 19.50
PM 170428P00128000 P 04/28/17 128.0 15.90 20.50
PM 170428P00129000 P 04/28/17 129.0 17.00 21.50
PM 170428P00130000 P 04/28/17 130.0 18.00 22.30
PM 170428P00131000 P 04/28/17 131.0 19.00 23.55
PM 170428P00132000 P 04/28/17 132.0 20.00 24.55
PM 170428P00135000 P 04/28/17 135.0 23.10 27.70
PM 170428P00140000 P 04/28/17 140.0 28.00 32.50
PM 170428P00145000 P 04/28/17 145.0 33.00 37.35
PM 170505C00075000 C 05/05/17 75.0 32.60 37.15
PM 170505C00080000 C 05/05/17 80.0 27.50 32.10
PM 170505C00085000 C 05/05/17 85.0 22.45 27.00
PM 170505C00085500 C 05/05/17 85.5 22.00 26.60
PM 170505C00086000 C 05/05/17 86.0 21.40 26.00
PM 170505C00086500 C 05/05/17 86.5 21.00 25.55
PM 170505C00087000 C 05/05/17 87.0 20.40 25.00
PM 170505C00087500 C 05/05/17 87.5 20.00 24.60
PM 170505C00088000 C 05/05/17 88.0 19.40 24.00
PM 170505C00088500 C 05/05/17 88.5 19.10 23.60
PM 170505C00089000 C 05/05/17 89.0 18.45 23.00
PM 170505C00089500 C 05/05/17 89.5 18.10 22.60
PM 170505C00090000 C 05/05/17 90.0 17.50 22.10
PM 170505C00090500 C 05/05/17 90.5 17.00 21.60
PM 170505C00091000 C 05/05/17 91.0 16.50 21.15
PM 170505C00091500 C 05/05/17 91.5 16.00 20.60
PM 170505C00092000 C 05/05/17 92.0 15.50 20.15
PM 170505C00092500 C 05/05/17 92.5 15.00 19.60
PM 170505C00093000 C 05/05/17 93.0 14.70 19.20
PM 170505C00093500 C 05/05/17 93.5 14.05 18.50
PM 170505C00094000 C 05/05/17 94.0 13.70 18.15
PM 170505C00094500 C 05/05/17 94.5 13.10 17.60
PM 170505C00095000 C 05/05/17 95.0 12.50 17.20
PM 170505C00095500 C 05/05/17 95.5 12.05 16.50
PM 170505C00096000 C 05/05/17 96.0 11.75 16.20
PM 170505C00096500 C 05/05/17 96.5 11.10 15.60
PM 170505C00097000 C 05/05/17 97.0 10.50 15.00
PM 170505C00097500 C 05/05/17 97.5 10.05 14.60
PM 170505C00098000 C 05/05/17 98.0 9.95 13.80
PM 170505C00098500 C 05/05/17 98.5 9.95 13.30
PM 170505C00099000 C 05/05/17 99.0 8.70 13.20
PM 170505C00099500 C 05/05/17 99.5 8.15 12.75
PM 170505C00100000 C 05/05/17 100.0 7.55 12.10
PM 170505C00101000 C 05/05/17 101.0 6.40 10.45
PM 170505C00102000 C 05/05/17 102.0 5.50 8.50
PM 170505C00103000 C 05/05/17 103.0 4.50 7.55
PM 170505C00104000 C 05/05/17 104.0 5.05 6.55
PM 170505C00105000 C 05/05/17 105.0 3.90 7.00
PM 170505C00106000 C 05/05/17 106.0 3.95 4.15
PM 170505C00107000 C 05/05/17 107.0 1.12 3.75
PM 170505C00108000 C 05/05/17 108.0 1.74 2.77
PM 170505C00109000 C 05/05/17 109.0 1.58 1.89
PM 170505C00110000 C 05/05/17 110.0 1.13 1.30
PM 170505C00111000 C 05/05/17 111.0 0.61 1.35
PM 170505C00112000 C 05/05/17 112.0 0.27 1.12
PM 170505C00113000 C 05/05/17 113.0 0.17 0.30
PM 170505C00114000 C 05/05/17 114.0 0.06 0.20
PM 170505C00115000 C 05/05/17 115.0 0.00 0.09
PM 170505C00116000 C 05/05/17 116.0 0.03 0.82
PM 170505C00117000 C 05/05/17 117.0 0.00 0.82
PM 170505C00118000 C 05/05/17 118.0 0.00 0.44
PM 170505C00119000 C 05/05/17 119.0 0.00 0.46
PM 170505C00120000 C 05/05/17 120.0 0.00 0.12
PM 170505C00121000 C 05/05/17 121.0 0.00 0.44
PM 170505C00122000 C 05/05/17 122.0 0.00 0.43
PM 170505C00123000 C 05/05/17 123.0 0.00 0.43
PM 170505C00124000 C 05/05/17 124.0 0.00 0.43
PM 170505C00125000 C 05/05/17 125.0 0.00 0.45
PM 170505C00126000 C 05/05/17 126.0 0.00 0.45
PM 170505C00127000 C 05/05/17 127.0 0.00 0.45
PM 170505C00128000 C 05/05/17 128.0 0.00 0.42
PM 170505C00129000 C 05/05/17 129.0 0.00 0.45
PM 170505C00130000 C 05/05/17 130.0 0.00 0.45
PM 170505C00131000 C 05/05/17 131.0 0.00 0.43
PM 170505C00135000 C 05/05/17 135.0 0.00 0.46
PM 170505C00140000 C 05/05/17 140.0 0.00 0.42
PM 170505P00075000 P 05/05/17 75.0 0.00 0.10
PM 170505P00080000 P 05/05/17 80.0 0.00 0.10
PM 170505P00085000 P 05/05/17 85.0 0.00 0.83
PM 170505P00085500 P 05/05/17 85.5 0.00 0.44
PM 170505P00086000 P 05/05/17 86.0 0.00 0.43
PM 170505P00086500 P 05/05/17 86.5 0.00 0.47
PM 170505P00087000 P 05/05/17 87.0 0.00 0.43
PM 170505P00087500 P 05/05/17 87.5 0.00 0.42
PM 170505P00088000 P 05/05/17 88.0 0.00 0.46
PM 170505P00088500 P 05/05/17 88.5 0.00 0.45
PM 170505P00089000 P 05/05/17 89.0 0.00 0.43
PM 170505P00089500 P 05/05/17 89.5 0.00 0.42
PM 170505P00090000 P 05/05/17 90.0 0.00 0.45
PM 170505P00090500 P 05/05/17 90.5 0.00 0.45
PM 170505P00091000 P 05/05/17 91.0 0.00 0.45
PM 170505P00091500 P 05/05/17 91.5 0.00 0.44
PM 170505P00092000 P 05/05/17 92.0 0.00 0.44
PM 170505P00092500 P 05/05/17 92.5 0.00 0.44
PM 170505P00093000 P 05/05/17 93.0 0.00 0.42
PM 170505P00093500 P 05/05/17 93.5 0.00 0.43
PM 170505P00094000 P 05/05/17 94.0 0.00 0.41
PM 170505P00094500 P 05/05/17 94.5 0.00 0.55
PM 170505P00095000 P 05/05/17 95.0 0.00 0.54
PM 170505P00095500 P 05/05/17 95.5 0.00 0.84
PM 170505P00096000 P 05/05/17 96.0 0.00 0.05
PM 170505P00096500 P 05/05/17 96.5 0.00 0.06
PM 170505P00097000 P 05/05/17 97.0 0.00 0.85
PM 170505P00097500 P 05/05/17 97.5 0.00 0.07
PM 170505P00098000 P 05/05/17 98.0 0.00 0.86
PM 170505P00098500 P 05/05/17 98.5 0.00 0.08
PM 170505P00099000 P 05/05/17 99.0 0.00 0.86
PM 170505P00099500 P 05/05/17 99.5 0.00 0.09
PM 170505P00100000 P 05/05/17 100.0 0.00 0.10
PM 170505P00101000 P 05/05/17 101.0 0.00 0.12
PM 170505P00102000 P 05/05/17 102.0 0.00 0.15
PM 170505P00103000 P 05/05/17 103.0 0.00 0.19
PM 170505P00104000 P 05/05/17 104.0 0.03 0.89
PM 170505P00105000 P 05/05/17 105.0 0.00 0.38
PM 170505P00106000 P 05/05/17 106.0 0.34 1.02
PM 170505P00107000 P 05/05/17 107.0 0.27 0.87
PM 170505P00108000 P 05/05/17 108.0 0.69 0.95
PM 170505P00109000 P 05/05/17 109.0 0.36 1.40
PM 170505P00110000 P 05/05/17 110.0 1.38 1.74
PM 170505P00111000 P 05/05/17 111.0 1.79 2.39
PM 170505P00112000 P 05/05/17 112.0 2.55 2.92
PM 170505P00113000 P 05/05/17 113.0 1.50 4.50
PM 170505P00114000 P 05/05/17 114.0 4.05 5.70
PM 170505P00115000 P 05/05/17 115.0 4.45 5.90
PM 170505P00116000 P 05/05/17 116.0 5.75 6.95
PM 170505P00117000 P 05/05/17 117.0 6.70 9.80
PM 170505P00118000 P 05/05/17 118.0 6.00 10.50
PM 170505P00119000 P 05/05/17 119.0 7.00 11.55
PM 170505P00120000 P 05/05/17 120.0 8.00 12.65
PM 170505P00121000 P 05/05/17 121.0 9.00 13.60
PM 170505P00122000 P 05/05/17 122.0 10.00 14.45
PM 170505P00123000 P 05/05/17 123.0 11.00 15.60
PM 170505P00124000 P 05/05/17 124.0 12.00 16.45
PM 170505P00125000 P 05/05/17 125.0 12.90 17.50
PM 170505P00126000 P 05/05/17 126.0 14.00 18.60
PM 170505P00127000 P 05/05/17 127.0 15.05 19.60
PM 170505P00128000 P 05/05/17 128.0 15.90 20.50
PM 170505P00129000 P 05/05/17 129.0 17.05 21.65
PM 170505P00130000 P 05/05/17 130.0 18.00 22.55
PM 170505P00131000 P 05/05/17 131.0 19.00 23.65
PM 170505P00135000 P 05/05/17 135.0 23.00 27.60
PM 170505P00140000 P 05/05/17 140.0 28.00 32.60
PM 170512C00085000 C 05/12/17 85.0 22.50 27.15
PM 170512C00090000 C 05/12/17 90.0 17.50 22.10
PM 170512C00094500 C 05/12/17 94.5 13.20 17.80
PM 170512C00095000 C 05/12/17 95.0 12.80 17.20
PM 170512C00095500 C 05/12/17 95.5 12.05 16.15
PM 170512C00096000 C 05/12/17 96.0 11.65 16.20
PM 170512C00096500 C 05/12/17 96.5 11.20 15.75
PM 170512C00097000 C 05/12/17 97.0 10.70 15.20
PM 170512C00097500 C 05/12/17 97.5 10.20 14.80
PM 170512C00098000 C 05/12/17 98.0 9.55 14.20
PM 170512C00098500 C 05/12/17 98.5 9.55 13.50
PM 170512C00099000 C 05/12/17 99.0 9.30 12.85
PM 170512C00099500 C 05/12/17 99.5 8.80 11.95
PM 170512C00100000 C 05/12/17 100.0 9.65 10.50
PM 170512C00101000 C 05/12/17 101.0 8.35 9.65
PM 170512C00102000 C 05/12/17 102.0 7.75 8.45
PM 170512C00103000 C 05/12/17 103.0 6.50 7.55
PM 170512C00104000 C 05/12/17 104.0 4.55 6.45
PM 170512C00105000 C 05/12/17 105.0 5.00 5.45
PM 170512C00106000 C 05/12/17 106.0 2.36 4.65
PM 170512C00107000 C 05/12/17 107.0 1.90 3.75
PM 170512C00108000 C 05/12/17 108.0 2.60 3.05
PM 170512C00109000 C 05/12/17 109.0 0.27 2.28
PM 170512C00110000 C 05/12/17 110.0 1.44 1.70
PM 170512C00111000 C 05/12/17 111.0 0.89 1.30
PM 170512C00112000 C 05/12/17 112.0 0.54 0.94
PM 170512C00113000 C 05/12/17 113.0 0.31 0.56
PM 170512C00114000 C 05/12/17 114.0 0.00 0.43
PM 170512C00115000 C 05/12/17 115.0 0.06 0.25
PM 170512C00116000 C 05/12/17 116.0 0.00 0.15
PM 170512C00117000 C 05/12/17 117.0 0.00 0.15
PM 170512C00118000 C 05/12/17 118.0 0.00 0.39
PM 170512C00119000 C 05/12/17 119.0 0.00 0.44
PM 170512C00120000 C 05/12/17 120.0 0.00 0.11
PM 170512C00121000 C 05/12/17 121.0 0.00 0.44
PM 170512C00122000 C 05/12/17 122.0 0.00 0.44
PM 170512C00123000 C 05/12/17 123.0 0.00 0.44
PM 170512C00124000 C 05/12/17 124.0 0.00 0.44
PM 170512C00125000 C 05/12/17 125.0 0.00 0.45
PM 170512C00126000 C 05/12/17 126.0 0.00 0.45
PM 170512C00127000 C 05/12/17 127.0 0.00 0.42
PM 170512C00128000 C 05/12/17 128.0 0.00 0.44
PM 170512C00129000 C 05/12/17 129.0 0.00 0.42
PM 170512C00130000 C 05/12/17 130.0 0.00 0.45
PM 170512C00131000 C 05/12/17 131.0 0.00 0.42
PM 170512P00085000 P 05/12/17 85.0 0.00 0.43
PM 170512P00090000 P 05/12/17 90.0 0.00 0.42
PM 170512P00094500 P 05/12/17 94.5 0.00 0.41
PM 170512P00095000 P 05/12/17 95.0 0.00 0.31
PM 170512P00095500 P 05/12/17 95.5 0.00 0.45
PM 170512P00096000 P 05/12/17 96.0 0.00 0.39
PM 170512P00096500 P 05/12/17 96.5 0.07 0.36
PM 170512P00097000 P 05/12/17 97.0 0.06 0.39
PM 170512P00097500 P 05/12/17 97.5 0.05 0.35
PM 170512P00098000 P 05/12/17 98.0 0.06 0.39
PM 170512P00098500 P 05/12/17 98.5 0.08 0.39
PM 170512P00099000 P 05/12/17 99.0 0.09 0.33
PM 170512P00099500 P 05/12/17 99.5 0.10 0.38
PM 170512P00100000 P 05/12/17 100.0 0.07 0.45
PM 170512P00101000 P 05/12/17 101.0 0.11 0.38
PM 170512P00102000 P 05/12/17 102.0 0.00 0.35
PM 170512P00103000 P 05/12/17 103.0 0.00 1.20
PM 170512P00104000 P 05/12/17 104.0 0.16 0.48
PM 170512P00105000 P 05/12/17 105.0 0.33 0.57
PM 170512P00106000 P 05/12/17 106.0 0.41 0.74
PM 170512P00107000 P 05/12/17 107.0 0.66 0.95
PM 170512P00108000 P 05/12/17 108.0 0.79 1.35
PM 170512P00109000 P 05/12/17 109.0 1.04 2.71
PM 170512P00110000 P 05/12/17 110.0 1.58 2.01
PM 170512P00111000 P 05/12/17 111.0 2.03 2.76
PM 170512P00112000 P 05/12/17 112.0 2.74 3.35
PM 170512P00113000 P 05/12/17 113.0 3.25 4.10
PM 170512P00114000 P 05/12/17 114.0 4.35 6.10
PM 170512P00115000 P 05/12/17 115.0 4.95 5.75
PM 170512P00116000 P 05/12/17 116.0 5.70 7.85
PM 170512P00117000 P 05/12/17 117.0 6.60 8.85
PM 170512P00118000 P 05/12/17 118.0 6.65 9.85
PM 170512P00119000 P 05/12/17 119.0 7.00 11.60
PM 170512P00120000 P 05/12/17 120.0 8.05 12.60
PM 170512P00121000 P 05/12/17 121.0 8.90 13.50
PM 170512P00122000 P 05/12/17 122.0 10.00 14.40
PM 170512P00123000 P 05/12/17 123.0 10.90 15.40
PM 170512P00124000 P 05/12/17 124.0 12.00 16.55
PM 170512P00125000 P 05/12/17 125.0 13.00 17.60
PM 170512P00126000 P 05/12/17 126.0 14.00 18.40
PM 170512P00127000 P 05/12/17 127.0 15.00 19.55
PM 170512P00128000 P 05/12/17 128.0 16.00 20.65
PM 170512P00129000 P 05/12/17 129.0 17.00 21.45
PM 170512P00130000 P 05/12/17 130.0 18.00 22.60
PM 170512P00131000 P 05/12/17 131.0 18.90 23.40
PM 170519C00070000 C 05/19/17 70.0 37.50 42.20
PM 170519C00075000 C 05/19/17 75.0 32.50 37.10
PM 170519C00080000 C 05/19/17 80.0 27.50 32.15
PM 170519C00085000 C 05/19/17 85.0 22.55 27.20
PM 170519C00090000 C 05/19/17 90.0 18.05 21.70
PM 170519C00095000 C 05/19/17 95.0 12.45 16.70
PM 170519C00100000 C 05/19/17 100.0 9.45 10.35
PM 170519C00105000 C 05/19/17 105.0 5.10 7.40
PM 170519C00110000 C 05/19/17 110.0 1.16 1.92
PM 170519C00115000 C 05/19/17 115.0 0.20 0.30
PM 170519C00120000 C 05/19/17 120.0 0.00 0.05
PM 170519C00125000 C 05/19/17 125.0 0.00 0.03
PM 170519C00130000 C 05/19/17 130.0 0.00 0.43
PM 170519C00135000 C 05/19/17 135.0 0.00 0.44
PM 170519C00140000 C 05/19/17 140.0 0.00 0.44
PM 170519C00145000 C 05/19/17 145.0 0.00 0.45
PM 170519C00150000 C 05/19/17 150.0 0.00 0.44
PM 170519C00155000 C 05/19/17 155.0 0.00 0.45
PM 170519P00070000 P 05/19/17 70.0 0.00 0.43
PM 170519P00075000 P 05/19/17 75.0 0.00 0.11
PM 170519P00080000 P 05/19/17 80.0 0.00 0.13
PM 170519P00085000 P 05/19/17 85.0 0.00 0.03
PM 170519P00090000 P 05/19/17 90.0 0.00 0.07
PM 170519P00095000 P 05/19/17 95.0 0.02 0.13
PM 170519P00100000 P 05/19/17 100.0 0.18 0.31
PM 170519P00105000 P 05/19/17 105.0 0.50 0.62
PM 170519P00110000 P 05/19/17 110.0 1.92 2.00
PM 170519P00115000 P 05/19/17 115.0 5.45 5.70
PM 170519P00120000 P 05/19/17 120.0 8.40 12.05
PM 170519P00125000 P 05/19/17 125.0 13.00 17.50
PM 170519P00130000 P 05/19/17 130.0 18.00 22.45
PM 170519P00135000 P 05/19/17 135.0 23.00 27.40
PM 170519P00140000 P 05/19/17 140.0 27.90 32.40
PM 170519P00145000 P 05/19/17 145.0 32.90 37.45
PM 170519P00150000 P 05/19/17 150.0 37.90 42.50
PM 170519P00155000 P 05/19/17 155.0 42.90 47.45
PM 170526C00087500 C 05/26/17 87.5 20.75 24.15
PM 170526C00090000 C 05/26/17 90.0 18.25 21.75
PM 170526C00092500 C 05/26/17 92.5 15.70 19.35
PM 170526C00095000 C 05/26/17 95.0 13.50 16.90
PM 170526C00095500 C 05/26/17 95.5 12.75 16.40
PM 170526C00096000 C 05/26/17 96.0 12.40 15.90
PM 170526C00096500 C 05/26/17 96.5 11.80 15.30
PM 170526C00097000 C 05/26/17 97.0 11.40 13.70
PM 170526C00097500 C 05/26/17 97.5 10.95 13.25
PM 170526C00098000 C 05/26/17 98.0 11.70 12.50
PM 170526C00098500 C 05/26/17 98.5 11.25 12.00
PM 170526C00099000 C 05/26/17 99.0 9.40 11.55
PM 170526C00099500 C 05/26/17 99.5 8.60 11.15
PM 170526C00100000 C 05/26/17 100.0 9.55 10.75
PM 170526C00101000 C 05/26/17 101.0 8.85 9.80
PM 170526C00102000 C 05/26/17 102.0 6.50 10.05
PM 170526C00103000 C 05/26/17 103.0 6.95 8.85
PM 170526C00104000 C 05/26/17 104.0 5.25 6.60
PM 170526C00105000 C 05/26/17 105.0 5.30 5.80
PM 170526C00106000 C 05/26/17 106.0 3.75 5.00
PM 170526C00107000 C 05/26/17 107.0 3.70 4.25
PM 170526C00108000 C 05/26/17 108.0 3.00 3.55
PM 170526C00109000 C 05/26/17 109.0 2.10 2.89
PM 170526C00110000 C 05/26/17 110.0 0.48 2.23
PM 170526C00111000 C 05/26/17 111.0 1.26 1.73
PM 170526C00112000 C 05/26/17 112.0 0.89 1.20
PM 170526C00113000 C 05/26/17 113.0 0.51 1.07
PM 170526C00114000 C 05/26/17 114.0 0.37 0.71
PM 170526C00115000 C 05/26/17 115.0 0.26 0.51
PM 170526C00116000 C 05/26/17 116.0 0.00 0.39
PM 170526C00117000 C 05/26/17 117.0 0.07 0.36
PM 170526C00118000 C 05/26/17 118.0 0.02 0.38
PM 170526C00119000 C 05/26/17 119.0 0.00 0.34
PM 170526C00120000 C 05/26/17 120.0 0.00 0.13
PM 170526C00121000 C 05/26/17 121.0 0.00 0.43
PM 170526C00122000 C 05/26/17 122.0 0.00 0.46
PM 170526C00123000 C 05/26/17 123.0 0.00 0.44
PM 170526C00124000 C 05/26/17 124.0 0.00 0.43
PM 170526C00125000 C 05/26/17 125.0 0.00 0.42
PM 170526C00126000 C 05/26/17 126.0 0.00 0.42
PM 170526C00127000 C 05/26/17 127.0 0.00 0.42
PM 170526C00128000 C 05/26/17 128.0 0.00 0.44
PM 170526C00129000 C 05/26/17 129.0 0.00 0.43
PM 170526C00130000 C 05/26/17 130.0 0.00 0.45
PM 170526C00135000 C 05/26/17 135.0 0.00 0.44
PM 170526C00140000 C 05/26/17 140.0 0.00 0.44
PM 170526C00145000 C 05/26/17 145.0 0.00 0.43
PM 170526P00087500 P 05/26/17 87.5 0.00 0.45
PM 170526P00090000 P 05/26/17 90.0 0.05 0.32
PM 170526P00092500 P 05/26/17 92.5 0.08 0.40
PM 170526P00095000 P 05/26/17 95.0 0.02 0.35
PM 170526P00095500 P 05/26/17 95.5 0.11 0.37
PM 170526P00096000 P 05/26/17 96.0 0.00 0.38
PM 170526P00096500 P 05/26/17 96.5 0.00 0.35
PM 170526P00097000 P 05/26/17 97.0 0.12 0.38
PM 170526P00097500 P 05/26/17 97.5 0.13 0.32
PM 170526P00098000 P 05/26/17 98.0 0.15 0.37
PM 170526P00098500 P 05/26/17 98.5 0.16 0.38
PM 170526P00099000 P 05/26/17 99.0 0.17 0.36
PM 170526P00099500 P 05/26/17 99.5 0.17 0.42
PM 170526P00100000 P 05/26/17 100.0 0.21 0.42
PM 170526P00101000 P 05/26/17 101.0 0.20 0.51
PM 170526P00102000 P 05/26/17 102.0 0.29 0.64
PM 170526P00103000 P 05/26/17 103.0 0.37 0.70
PM 170526P00104000 P 05/26/17 104.0 0.45 0.72
PM 170526P00105000 P 05/26/17 105.0 0.55 0.88
PM 170526P00106000 P 05/26/17 106.0 0.69 1.21
PM 170526P00107000 P 05/26/17 107.0 0.93 1.31
PM 170526P00108000 P 05/26/17 108.0 1.16 1.71
PM 170526P00109000 P 05/26/17 109.0 1.55 2.04
PM 170526P00110000 P 05/26/17 110.0 1.99 2.50
PM 170526P00111000 P 05/26/17 111.0 2.43 3.10
PM 170526P00112000 P 05/26/17 112.0 3.05 3.55
PM 170526P00113000 P 05/26/17 113.0 3.70 4.35
PM 170526P00114000 P 05/26/17 114.0 4.25 5.10
PM 170526P00115000 P 05/26/17 115.0 5.15 5.85
PM 170526P00116000 P 05/26/17 116.0 4.30 8.40
PM 170526P00117000 P 05/26/17 117.0 6.85 8.80
PM 170526P00118000 P 05/26/17 118.0 6.80 10.00
PM 170526P00119000 P 05/26/17 119.0 7.40 10.95
PM 170526P00120000 P 05/26/17 120.0 8.40 11.90
PM 170526P00121000 P 05/26/17 121.0 9.00 13.60
PM 170526P00122000 P 05/26/17 122.0 10.00 14.40
PM 170526P00123000 P 05/26/17 123.0 11.00 15.40
PM 170526P00124000 P 05/26/17 124.0 12.00 16.45
PM 170526P00125000 P 05/26/17 125.0 13.00 17.60
PM 170526P00126000 P 05/26/17 126.0 14.00 18.40
PM 170526P00127000 P 05/26/17 127.0 15.00 19.70
PM 170526P00128000 P 05/26/17 128.0 16.00 20.60
PM 170526P00129000 P 05/26/17 129.0 17.00 21.75
PM 170526P00130000 P 05/26/17 130.0 18.00 22.75
PM 170526P00135000 P 05/26/17 135.0 23.00 27.50
PM 170526P00140000 P 05/26/17 140.0 28.00 32.70
PM 170526P00145000 P 05/26/17 145.0 33.00 37.55
PM 170602C00081000 C 06/02/17 81.0 26.60 31.20
PM 170602C00081500 C 06/02/17 81.5 26.05 30.70
PM 170602C00082000 C 06/02/17 82.0 25.75 30.20
PM 170602C00082500 C 06/02/17 82.5 25.20 29.70
PM 170602C00083000 C 06/02/17 83.0 24.65 29.20
PM 170602C00083500 C 06/02/17 83.5 24.10 28.70
PM 170602C00084000 C 06/02/17 84.0 23.65 28.20
PM 170602C00084500 C 06/02/17 84.5 23.10 27.65
PM 170602C00085000 C 06/02/17 85.0 22.60 27.20
PM 170602C00085500 C 06/02/17 85.5 22.10 26.65
PM 170602C00086000 C 06/02/17 86.0 21.70 26.20
PM 170602C00086500 C 06/02/17 86.5 21.10 25.75
PM 170602C00087000 C 06/02/17 87.0 20.80 25.20
PM 170602C00087500 C 06/02/17 87.5 20.25 24.80
PM 170602C00088000 C 06/02/17 88.0 19.65 24.20
PM 170602C00088500 C 06/02/17 88.5 19.15 23.70
PM 170602C00089000 C 06/02/17 89.0 18.60 23.20
PM 170602C00089500 C 06/02/17 89.5 18.10 22.70
PM 170602C00090000 C 06/02/17 90.0 17.70 22.30
PM 170602C00090500 C 06/02/17 90.5 17.20 21.65
PM 170602C00091000 C 06/02/17 91.0 16.75 21.30
PM 170602C00091500 C 06/02/17 91.5 16.35 20.90
PM 170602C00092000 C 06/02/17 92.0 15.70 20.30
PM 170602C00092500 C 06/02/17 92.5 15.20 19.75
PM 170602C00093000 C 06/02/17 93.0 14.80 19.30
PM 170602C00093500 C 06/02/17 93.5 14.25 18.75
PM 170602C00094000 C 06/02/17 94.0 14.30 17.80
PM 170602C00094500 C 06/02/17 94.5 13.85 17.45
PM 170602C00095000 C 06/02/17 95.0 13.55 16.90
PM 170602C00095500 C 06/02/17 95.5 13.30 16.40
PM 170602C00096000 C 06/02/17 96.0 11.85 14.75
PM 170602C00096500 C 06/02/17 96.5 11.70 15.30
PM 170602C00097000 C 06/02/17 97.0 11.50 14.10
PM 170602C00097500 C 06/02/17 97.5 12.25 13.25
PM 170602C00098000 C 06/02/17 98.0 11.70 12.60
PM 170602C00098500 C 06/02/17 98.5 10.00 13.70
PM 170602C00099000 C 06/02/17 99.0 9.20 12.25
PM 170602C00099500 C 06/02/17 99.5 8.65 11.75
PM 170602C00100000 C 06/02/17 100.0 9.80 10.70
PM 170602C00101000 C 06/02/17 101.0 8.90 10.85
PM 170602C00102000 C 06/02/17 102.0 8.10 8.85
PM 170602C00103000 C 06/02/17 103.0 7.20 7.75
PM 170602C00104000 C 06/02/17 104.0 6.25 6.90
PM 170602C00105000 C 06/02/17 105.0 5.45 5.95
PM 170602C00106000 C 06/02/17 106.0 3.80 5.15
PM 170602C00107000 C 06/02/17 107.0 3.75 4.40
PM 170602C00108000 C 06/02/17 108.0 3.20 3.75
PM 170602C00109000 C 06/02/17 109.0 2.59 3.10
PM 170602C00110000 C 06/02/17 110.0 0.63 2.46
PM 170602C00111000 C 06/02/17 111.0 1.24 1.97
PM 170602C00112000 C 06/02/17 112.0 1.16 1.59
PM 170602C00113000 C 06/02/17 113.0 0.77 1.23
PM 170602C00114000 C 06/02/17 114.0 0.55 0.94
PM 170602C00115000 C 06/02/17 115.0 0.07 0.71
PM 170602C00116000 C 06/02/17 116.0 0.26 0.56
PM 170602C00117000 C 06/02/17 117.0 0.05 0.42
PM 170602C00118000 C 06/02/17 118.0 0.06 0.41
PM 170602C00119000 C 06/02/17 119.0 0.03 0.28
PM 170602C00120000 C 06/02/17 120.0 0.00 0.61
PM 170602C00121000 C 06/02/17 121.0 0.00 0.44
PM 170602C00122000 C 06/02/17 122.0 0.00 0.43
PM 170602C00123000 C 06/02/17 123.0 0.00 0.43
PM 170602C00124000 C 06/02/17 124.0 0.00 0.40
PM 170602C00125000 C 06/02/17 125.0 0.00 0.42
PM 170602C00126000 C 06/02/17 126.0 0.00 0.43
PM 170602C00127000 C 06/02/17 127.0 0.00 0.43
PM 170602C00128000 C 06/02/17 128.0 0.00 0.43
PM 170602C00130000 C 06/02/17 130.0 0.00 0.43
PM 170602C00135000 C 06/02/17 135.0 0.00 0.44
PM 170602P00081000 P 06/02/17 81.0 0.00 0.42
PM 170602P00081500 P 06/02/17 81.5 0.00 0.43
PM 170602P00082000 P 06/02/17 82.0 0.00 0.43
PM 170602P00082500 P 06/02/17 82.5 0.00 0.44
PM 170602P00083000 P 06/02/17 83.0 0.00 0.43
PM 170602P00083500 P 06/02/17 83.5 0.00 0.43
PM 170602P00084000 P 06/02/17 84.0 0.00 0.43
PM 170602P00084500 P 06/02/17 84.5 0.00 0.44
PM 170602P00085000 P 06/02/17 85.0 0.00 0.43
PM 170602P00085500 P 06/02/17 85.5 0.00 0.46
PM 170602P00086000 P 06/02/17 86.0 0.00 0.43
PM 170602P00086500 P 06/02/17 86.5 0.00 0.44
PM 170602P00087000 P 06/02/17 87.0 0.04 0.42
PM 170602P00087500 P 06/02/17 87.5 0.00 0.31
PM 170602P00088000 P 06/02/17 88.0 0.06 0.39
PM 170602P00088500 P 06/02/17 88.5 0.06 0.42
PM 170602P00089000 P 06/02/17 89.0 0.06 0.40
PM 170602P00089500 P 06/02/17 89.5 0.07 0.43
PM 170602P00090000 P 06/02/17 90.0 0.05 0.32
PM 170602P00090500 P 06/02/17 90.5 0.09 0.41
PM 170602P00091000 P 06/02/17 91.0 0.08 0.41
PM 170602P00091500 P 06/02/17 91.5 0.08 0.42
PM 170602P00092000 P 06/02/17 92.0 0.10 0.38
PM 170602P00092500 P 06/02/17 92.5 0.12 0.37
PM 170602P00093000 P 06/02/17 93.0 0.10 0.38
PM 170602P00093500 P 06/02/17 93.5 0.11 0.37
PM 170602P00094000 P 06/02/17 94.0 0.13 0.34
PM 170602P00094500 P 06/02/17 94.5 0.13 0.34
PM 170602P00095000 P 06/02/17 95.0 0.14 0.32
PM 170602P00095500 P 06/02/17 95.5 0.16 0.29
PM 170602P00096000 P 06/02/17 96.0 0.14 0.33
PM 170602P00096500 P 06/02/17 96.5 0.06 0.42
PM 170602P00097000 P 06/02/17 97.0 0.19 0.36
PM 170602P00097500 P 06/02/17 97.5 0.16 0.40
PM 170602P00098000 P 06/02/17 98.0 0.17 0.45
PM 170602P00098500 P 06/02/17 98.5 0.17 0.43
PM 170602P00099000 P 06/02/17 99.0 0.16 0.46
PM 170602P00099500 P 06/02/17 99.5 0.22 0.49
PM 170602P00100000 P 06/02/17 100.0 0.23 0.58
PM 170602P00101000 P 06/02/17 101.0 0.31 0.57
PM 170602P00102000 P 06/02/17 102.0 0.39 0.61
PM 170602P00103000 P 06/02/17 103.0 0.43 0.71
PM 170602P00104000 P 06/02/17 104.0 0.57 0.87
PM 170602P00105000 P 06/02/17 105.0 0.75 1.11
PM 170602P00106000 P 06/02/17 106.0 0.89 1.24
PM 170602P00107000 P 06/02/17 107.0 0.90 1.49
PM 170602P00108000 P 06/02/17 108.0 1.39 1.85
PM 170602P00109000 P 06/02/17 109.0 1.71 2.26
PM 170602P00110000 P 06/02/17 110.0 2.11 2.58
PM 170602P00111000 P 06/02/17 111.0 2.56 3.15
PM 170602P00112000 P 06/02/17 112.0 3.15 3.75
PM 170602P00113000 P 06/02/17 113.0 3.85 4.50
PM 170602P00114000 P 06/02/17 114.0 3.60 5.20
PM 170602P00115000 P 06/02/17 115.0 5.35 7.05
PM 170602P00116000 P 06/02/17 116.0 6.25 7.05
PM 170602P00117000 P 06/02/17 117.0 6.90 7.85
PM 170602P00118000 P 06/02/17 118.0 7.65 9.60
PM 170602P00119000 P 06/02/17 119.0 8.15 11.00
PM 170602P00120000 P 06/02/17 120.0 8.55 11.90
PM 170602P00121000 P 06/02/17 121.0 9.45 13.00
PM 170602P00122000 P 06/02/17 122.0 10.00 14.50
PM 170602P00123000 P 06/02/17 123.0 11.00 15.45
PM 170602P00124000 P 06/02/17 124.0 12.00 16.45
PM 170602P00125000 P 06/02/17 125.0 12.90 17.50
PM 170602P00126000 P 06/02/17 126.0 14.00 18.55
PM 170602P00127000 P 06/02/17 127.0 15.00 19.50
PM 170602P00128000 P 06/02/17 128.0 16.00 20.50
PM 170602P00130000 P 06/02/17 130.0 18.00 22.45
PM 170602P00135000 P 06/02/17 135.0 23.00 27.60
PM 170616C00050000 C 06/16/17 50.0 57.55 62.10
PM 170616C00055000 C 06/16/17 55.0 52.60 57.20
PM 170616C00060000 C 06/16/17 60.0 47.50 52.20
PM 170616C00065000 C 06/16/17 65.0 42.65 47.15
PM 170616C00070000 C 06/16/17 70.0 37.50 42.10
PM 170616C00075000 C 06/16/17 75.0 32.70 37.20
PM 170616C00080000 C 06/16/17 80.0 27.65 32.20
PM 170616C00082500 C 06/16/17 82.5 25.20 29.80
PM 170616C00085000 C 06/16/17 85.0 22.80 27.25
PM 170616C00087500 C 06/16/17 87.5 20.30 24.90
PM 170616C00090000 C 06/16/17 90.0 17.60 20.25
PM 170616C00092500 C 06/16/17 92.5 15.30 19.90
PM 170616C00095000 C 06/16/17 95.0 13.20 15.75
PM 170616C00097500 C 06/16/17 97.5 12.40 13.10
PM 170616C00100000 C 06/16/17 100.0 9.05 10.70
PM 170616C00105000 C 06/16/17 105.0 5.70 6.00
PM 170616C00110000 C 06/16/17 110.0 2.25 2.50
PM 170616C00115000 C 06/16/17 115.0 0.55 0.71
PM 170616C00120000 C 06/16/17 120.0 0.02 0.26
PM 170616C00125000 C 06/16/17 125.0 0.02 0.44
PM 170616C00130000 C 06/16/17 130.0 0.00 0.43
PM 170616C00135000 C 06/16/17 135.0 0.00 0.44
PM 170616C00140000 C 06/16/17 140.0 0.00 0.42
PM 170616C00145000 C 06/16/17 145.0 0.00 0.44
PM 170616P00050000 P 06/16/17 50.0 0.00 0.43
PM 170616P00055000 P 06/16/17 55.0 0.00 0.04
PM 170616P00060000 P 06/16/17 60.0 0.00 0.44
PM 170616P00065000 P 06/16/17 65.0 0.00 0.05
PM 170616P00070000 P 06/16/17 70.0 0.00 0.05
PM 170616P00075000 P 06/16/17 75.0 0.00 0.08
PM 170616P00080000 P 06/16/17 80.0 0.00 0.50
PM 170616P00082500 P 06/16/17 82.5 0.02 0.12
PM 170616P00085000 P 06/16/17 85.0 0.00 0.17
PM 170616P00087500 P 06/16/17 87.5 0.00 2.18
PM 170616P00090000 P 06/16/17 90.0 0.04 0.24
PM 170616P00092500 P 06/16/17 92.5 0.03 2.68
PM 170616P00095000 P 06/16/17 95.0 0.11 0.44
PM 170616P00097500 P 06/16/17 97.5 0.19 2.96
PM 170616P00100000 P 06/16/17 100.0 0.31 0.55
PM 170616P00105000 P 06/16/17 105.0 0.89 1.26
PM 170616P00110000 P 06/16/17 110.0 1.02 2.80
PM 170616P00115000 P 06/16/17 115.0 5.75 6.00
PM 170616P00120000 P 06/16/17 120.0 9.75 10.85
PM 170616P00125000 P 06/16/17 125.0 13.85 17.00
PM 170616P00130000 P 06/16/17 130.0 18.00 22.50
PM 170616P00135000 P 06/16/17 135.0 23.00 27.45
PM 170616P00140000 P 06/16/17 140.0 28.00 32.45
PM 170616P00145000 P 06/16/17 145.0 33.00 37.55
PM 170915C00050000 C 09/15/17 50.0 57.65 62.10
PM 170915C00055000 C 09/15/17 55.0 52.50 57.00
PM 170915C00060000 C 09/15/17 60.0 47.55 52.15
PM 170915C00065000 C 09/15/17 65.0 42.70 47.20
PM 170915C00070000 C 09/15/17 70.0 37.70 42.25
PM 170915C00075000 C 09/15/17 75.0 32.70 37.20
PM 170915C00080000 C 09/15/17 80.0 27.70 32.25
PM 170915C00085000 C 09/15/17 85.0 23.00 27.40
PM 170915C00087500 C 09/15/17 87.5 20.35 24.95
PM 170915C00090000 C 09/15/17 90.0 18.30 20.85
PM 170915C00092500 C 09/15/17 92.5 16.30 18.45
PM 170915C00095000 C 09/15/17 95.0 14.90 16.05
PM 170915C00097500 C 09/15/17 97.5 12.70 13.40
PM 170915C00100000 C 09/15/17 100.0 9.10 11.30
PM 170915C00105000 C 09/15/17 105.0 6.80 7.45
PM 170915C00110000 C 09/15/17 110.0 3.85 5.75
PM 170915C00115000 C 09/15/17 115.0 1.69 2.15
PM 170915C00120000 C 09/15/17 120.0 0.76 1.16
PM 170915C00125000 C 09/15/17 125.0 0.20 0.56
PM 170915C00130000 C 09/15/17 130.0 0.00 0.44
PM 170915C00135000 C 09/15/17 135.0 0.07 0.21
PM 170915C00140000 C 09/15/17 140.0 0.00 0.43
PM 170915P00050000 P 09/15/17 50.0 0.03 0.46
PM 170915P00055000 P 09/15/17 55.0 0.05 0.43
PM 170915P00060000 P 09/15/17 60.0 0.08 0.42
PM 170915P00065000 P 09/15/17 65.0 0.11 0.42
PM 170915P00070000 P 09/15/17 70.0 0.17 0.46
PM 170915P00075000 P 09/15/17 75.0 0.26 0.36
PM 170915P00080000 P 09/15/17 80.0 0.29 0.55
PM 170915P00085000 P 09/15/17 85.0 0.44 0.65
PM 170915P00087500 P 09/15/17 87.5 0.50 0.80
PM 170915P00090000 P 09/15/17 90.0 0.62 0.80
PM 170915P00092500 P 09/15/17 92.5 0.78 1.07
PM 170915P00095000 P 09/15/17 95.0 0.97 1.25
PM 170915P00097500 P 09/15/17 97.5 1.18 1.55
PM 170915P00100000 P 09/15/17 100.0 1.65 1.99
PM 170915P00105000 P 09/15/17 105.0 2.77 3.25
PM 170915P00110000 P 09/15/17 110.0 4.55 5.05
PM 170915P00115000 P 09/15/17 115.0 7.60 8.20
PM 170915P00120000 P 09/15/17 120.0 11.35 12.15
PM 170915P00125000 P 09/15/17 125.0 15.90 17.95
PM 170915P00130000 P 09/15/17 130.0 18.95 23.50
PM 170915P00135000 P 09/15/17 135.0 23.75 28.30
PM 170915P00140000 P 09/15/17 140.0 28.80 33.40
PM 180119C00042500 C 01/19/18 42.5 65.05 69.50
PM 180119C00045000 C 01/19/18 45.0 62.35 67.00
PM 180119C00047500 C 01/19/18 47.5 59.90 64.50
PM 180119C00050000 C 01/19/18 50.0 57.50 62.20
PM 180119C00055000 C 01/19/18 55.0 52.70 57.20
PM 180119C00060000 C 01/19/18 60.0 47.90 52.20
PM 180119C00065000 C 01/19/18 65.0 42.55 47.20
PM 180119C00070000 C 01/19/18 70.0 38.00 42.40
PM 180119C00075000 C 01/19/18 75.0 32.80 37.40
PM 180119C00077500 C 01/19/18 77.5 30.30 35.00
PM 180119C00080000 C 01/19/18 80.0 27.80 32.40
PM 180119C00082500 C 01/19/18 82.5 25.40 30.00
PM 180119C00085000 C 01/19/18 85.0 24.80 25.95
PM 180119C00087500 C 01/19/18 87.5 22.25 23.70
PM 180119C00090000 C 01/19/18 90.0 20.00 21.55
PM 180119C00092500 C 01/19/18 92.5 17.70 18.70
PM 180119C00095000 C 01/19/18 95.0 15.20 16.10
PM 180119C00097500 C 01/19/18 97.5 13.45 14.05
PM 180119C00100000 C 01/19/18 100.0 11.25 12.00
PM 180119C00105000 C 01/19/18 105.0 6.40 8.65
PM 180119C00110000 C 01/19/18 110.0 5.00 5.75
PM 180119C00115000 C 01/19/18 115.0 3.25 3.55
PM 180119C00120000 C 01/19/18 120.0 1.67 2.03
PM 180119C00125000 C 01/19/18 125.0 0.60 2.01
PM 180119C00130000 C 01/19/18 130.0 0.32 0.65
PM 180119C00135000 C 01/19/18 135.0 0.20 0.35
PM 180119P00042500 P 01/19/18 42.5 0.12 0.31
PM 180119P00045000 P 01/19/18 45.0 0.00 0.35
PM 180119P00047500 P 01/19/18 47.5 0.00 0.40
PM 180119P00050000 P 01/19/18 50.0 0.20 0.51
PM 180119P00055000 P 01/19/18 55.0 0.32 0.64
PM 180119P00060000 P 01/19/18 60.0 0.42 0.60
PM 180119P00065000 P 01/19/18 65.0 0.54 0.74
PM 180119P00070000 P 01/19/18 70.0 0.67 0.92
PM 180119P00075000 P 01/19/18 75.0 0.72 1.06
PM 180119P00077500 P 01/19/18 77.5 0.93 1.18
PM 180119P00080000 P 01/19/18 80.0 1.14 1.36
PM 180119P00082500 P 01/19/18 82.5 1.20 1.41
PM 180119P00085000 P 01/19/18 85.0 1.34 1.55
PM 180119P00087500 P 01/19/18 87.5 1.57 1.75
PM 180119P00090000 P 01/19/18 90.0 1.99 2.06
PM 180119P00092500 P 01/19/18 92.5 2.10 2.41
PM 180119P00095000 P 01/19/18 95.0 2.73 2.87
PM 180119P00097500 P 01/19/18 97.5 3.20 3.40
PM 180119P00100000 P 01/19/18 100.0 3.35 4.00
PM 180119P00105000 P 01/19/18 105.0 5.05 5.80
PM 180119P00110000 P 01/19/18 110.0 7.50 8.00
PM 180119P00115000 P 01/19/18 115.0 10.45 11.70
PM 180119P00120000 P 01/19/18 120.0 14.05 14.55
PM 180119P00125000 P 01/19/18 125.0 18.05 18.85
PM 180119P00130000 P 01/19/18 130.0 22.15 24.95
PM 180119P00135000 P 01/19/18 135.0 25.30 29.90
PM 180615C00060000 C 06/15/18 60.0 47.50 52.20
PM 180615C00065000 C 06/15/18 65.0 42.50 47.20
PM 180615C00070000 C 06/15/18 70.0 37.70 42.40
PM 180615C00075000 C 06/15/18 75.0 32.90 37.40
PM 180615C00080000 C 06/15/18 80.0 27.80 32.50
PM 180615C00085000 C 06/15/18 85.0 23.10 27.80
PM 180615C00090000 C 06/15/18 90.0 19.30 23.20
PM 180615C00095000 C 06/15/18 95.0 16.05 17.40
PM 180615C00100000 C 06/15/18 100.0 12.50 13.40
PM 180615C00105000 C 06/15/18 105.0 9.15 9.85
PM 180615C00110000 C 06/15/18 110.0 6.45 7.00
PM 180615C00115000 C 06/15/18 115.0 2.28 4.95
PM 180615C00120000 C 06/15/18 120.0 2.36 3.35
PM 180615C00125000 C 06/15/18 125.0 1.64 2.19
PM 180615C00130000 C 06/15/18 130.0 0.96 4.90
PM 180615C00135000 C 06/15/18 135.0 0.55 0.99
PM 180615C00140000 C 06/15/18 140.0 0.28 0.68
PM 180615C00145000 C 06/15/18 145.0 0.14 0.50
PM 180615C00150000 C 06/15/18 150.0 0.06 0.44
PM 180615C00155000 C 06/15/18 155.0 0.00 0.45
PM 180615C00160000 C 06/15/18 160.0 0.00 0.44
PM 180615P00060000 P 06/15/18 60.0 0.62 1.33
PM 180615P00065000 P 06/15/18 65.0 0.77 1.19
PM 180615P00070000 P 06/15/18 70.0 0.98 1.39
PM 180615P00075000 P 06/15/18 75.0 1.25 1.65
PM 180615P00080000 P 06/15/18 80.0 1.60 2.03
PM 180615P00085000 P 06/15/18 85.0 2.06 2.53
PM 180615P00090000 P 06/15/18 90.0 2.81 3.25
PM 180615P00095000 P 06/15/18 95.0 1.91 4.50
PM 180615P00100000 P 06/15/18 100.0 4.80 7.00
PM 180615P00105000 P 06/15/18 105.0 6.85 7.55
PM 180615P00110000 P 06/15/18 110.0 9.25 10.00
PM 180615P00115000 P 06/15/18 115.0 12.00 13.10
PM 180615P00120000 P 06/15/18 120.0 15.45 16.55
PM 180615P00125000 P 06/15/18 125.0 17.50 21.95
PM 180615P00130000 P 06/15/18 130.0 21.75 26.40
PM 180615P00135000 P 06/15/18 135.0 26.25 30.60
PM 180615P00140000 P 06/15/18 140.0 30.95 35.50
PM 180615P00145000 P 06/15/18 145.0 35.75 40.30
PM 180615P00150000 P 06/15/18 150.0 40.55 44.90
PM 180615P00155000 P 06/15/18 155.0 45.45 50.00
PM 180615P00160000 P 06/15/18 160.0 50.35 54.80
PM 190118C00045000 C 01/18/19 45.0 62.50 67.20
PM 190118C00047500 C 01/18/19 47.5 60.00 64.70
PM 190118C00050000 C 01/18/19 50.0 57.50 62.20
PM 190118C00055000 C 01/18/19 55.0 52.50 57.20
PM 190118C00060000 C 01/18/19 60.0 47.50 52.20
PM 190118C00065000 C 01/18/19 65.0 42.50 47.40
PM 190118C00070000 C 01/18/19 70.0 37.60 42.40
PM 190118C00075000 C 01/18/19 75.0 32.90 37.40
PM 190118C00080000 C 01/18/19 80.0 29.10 31.20
PM 190118C00082500 C 01/18/19 82.5 25.50 30.30
PM 190118C00085000 C 01/18/19 85.0 24.55 26.60
PM 190118C00087500 C 01/18/19 87.5 22.40 24.30
PM 190118C00090000 C 01/18/19 90.0 20.35 22.00
PM 190118C00092500 C 01/18/19 92.5 18.20 20.00
PM 190118C00095000 C 01/18/19 95.0 16.40 18.00
PM 190118C00097500 C 01/18/19 97.5 14.55 16.25
PM 190118C00100000 C 01/18/19 100.0 13.75 14.45
PM 190118C00105000 C 01/18/19 105.0 9.30 12.65
PM 190118C00110000 C 01/18/19 110.0 7.20 10.50
PM 190118C00115000 C 01/18/19 115.0 5.65 6.65
PM 190118C00120000 C 01/18/19 120.0 4.05 4.90
PM 190118C00125000 C 01/18/19 125.0 2.75 3.60
PM 190118C00130000 C 01/18/19 130.0 1.91 3.00
PM 190118C00135000 C 01/18/19 135.0 1.25 1.80
PM 190118C00140000 C 01/18/19 140.0 0.66 1.37
PM 190118C00145000 C 01/18/19 145.0 0.36 1.03
PM 190118C00150000 C 01/18/19 150.0 0.11 0.94
PM 190118C00155000 C 01/18/19 155.0 0.08 0.94
PM 190118C00160000 C 01/18/19 160.0 0.00 0.95
PM 190118P00045000 P 01/18/19 45.0 0.50 0.85
PM 190118P00047500 P 01/18/19 47.5 0.60 1.36
PM 190118P00050000 P 01/18/19 50.0 0.70 4.90
PM 190118P00055000 P 01/18/19 55.0 0.80 4.90
PM 190118P00060000 P 01/18/19 60.0 0.92 1.81
PM 190118P00065000 P 01/18/19 65.0 0.55 4.90
PM 190118P00070000 P 01/18/19 70.0 1.56 2.45
PM 190118P00075000 P 01/18/19 75.0 2.06 2.87
PM 190118P00080000 P 01/18/19 80.0 2.56 3.10
PM 190118P00082500 P 01/18/19 82.5 3.00 4.05
PM 190118P00085000 P 01/18/19 85.0 1.50 6.20
PM 190118P00087500 P 01/18/19 87.5 3.50 6.60
PM 190118P00090000 P 01/18/19 90.0 4.55 7.20
PM 190118P00092500 P 01/18/19 92.5 3.80 6.05
PM 190118P00095000 P 01/18/19 95.0 5.65 7.25
PM 190118P00097500 P 01/18/19 97.5 6.65 7.55
PM 190118P00100000 P 01/18/19 100.0 7.50 8.55
PM 190118P00105000 P 01/18/19 105.0 9.20 10.65
PM 190118P00110000 P 01/18/19 110.0 11.50 14.50
PM 190118P00115000 P 01/18/19 115.0 14.40 16.45
PM 190118P00120000 P 01/18/19 120.0 17.75 20.15
PM 190118P00125000 P 01/18/19 125.0 21.30 23.20
PM 190118P00130000 P 01/18/19 130.0 25.10 27.30
PM 190118P00135000 P 01/18/19 135.0 29.20 31.55
PM 190118P00140000 P 01/18/19 140.0 33.85 36.05
PM 190118P00145000 P 01/18/19 145.0 38.30 41.25
PM 190118P00150000 P 01/18/19 150.0 41.80 46.15
PM 190118P00155000 P 01/18/19 155.0 46.50 51.00
PM 190118P00160000 P 01/18/19 160.0 51.10 55.90

OPRA data is delayed 15 minutes.