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 Nov 28 2014 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 141205C00065000 C 12/05/14 65.0 20.45 24.10
PM 141205C00070000 C 12/05/14 70.0 15.30 19.10
PM 141205C00072500 C 12/05/14 72.5 12.80 16.60
PM 141205C00073500 C 12/05/14 73.5 11.85 15.60
PM 141205C00074000 C 12/05/14 74.0 11.35 15.10
PM 141205C00074500 C 12/05/14 74.5 10.80 14.35
PM 141205C00075000 C 12/05/14 75.0 10.30 13.85
PM 141205C00076000 C 12/05/14 76.0 9.30 12.85
PM 141205C00077000 C 12/05/14 77.0 8.30 11.55
PM 141205C00078000 C 12/05/14 78.0 7.75 10.45
PM 141205C00079000 C 12/05/14 79.0 6.50 9.45
PM 141205C00080000 C 12/05/14 80.0 6.00 8.45
PM 141205C00081000 C 12/05/14 81.0 5.75 6.70
PM 141205C00082000 C 12/05/14 82.0 4.70 5.85
PM 141205C00083000 C 12/05/14 83.0 3.80 4.75
PM 141205C00084000 C 12/05/14 84.0 2.82 3.75
PM 141205C00085000 C 12/05/14 85.0 1.93 2.40
PM 141205C00086000 C 12/05/14 86.0 1.25 1.41
PM 141205C00087000 C 12/05/14 87.0 0.62 0.68
PM 141205C00088000 C 12/05/14 88.0 0.21 0.27
PM 141205C00089000 C 12/05/14 89.0 0.02 0.15
PM 141205C00090000 C 12/05/14 90.0 0.00 0.05
PM 141205C00091000 C 12/05/14 91.0 0.00 0.05
PM 141205C00092000 C 12/05/14 92.0 0.00 0.05
PM 141205C00093000 C 12/05/14 93.0 0.00 0.06
PM 141205C00094000 C 12/05/14 94.0 0.00 0.06
PM 141205C00095000 C 12/05/14 95.0 0.00 0.06
PM 141205C00096000 C 12/05/14 96.0 0.00 0.05
PM 141205C00097000 C 12/05/14 97.0 0.00 0.05
PM 141205C00098000 C 12/05/14 98.0 0.00 0.05
PM 141205C00099000 C 12/05/14 99.0 0.00 0.05
PM 141205C00100000 C 12/05/14 100.0 0.00 0.05
PM 141205C00101000 C 12/05/14 101.0 0.00 0.05
PM 141205C00102000 C 12/05/14 102.0 0.00 0.05
PM 141205C00103000 C 12/05/14 103.0 0.00 0.05
PM 141205C00105000 C 12/05/14 105.0 0.00 0.14
PM 141205C00110000 C 12/05/14 110.0 0.00 0.11
PM 141205P00065000 P 12/05/14 65.0 0.00 0.11
PM 141205P00070000 P 12/05/14 70.0 0.00 0.14
PM 141205P00072500 P 12/05/14 72.5 0.00 0.14
PM 141205P00073500 P 12/05/14 73.5 0.00 0.14
PM 141205P00074000 P 12/05/14 74.0 0.00 0.14
PM 141205P00074500 P 12/05/14 74.5 0.00 0.14
PM 141205P00075000 P 12/05/14 75.0 0.00 0.14
PM 141205P00076000 P 12/05/14 76.0 0.00 0.14
PM 141205P00077000 P 12/05/14 77.0 0.00 0.14
PM 141205P00078000 P 12/05/14 78.0 0.00 0.14
PM 141205P00079000 P 12/05/14 79.0 0.00 0.14
PM 141205P00080000 P 12/05/14 80.0 0.00 0.14
PM 141205P00081000 P 12/05/14 81.0 0.00 0.14
PM 141205P00082000 P 12/05/14 82.0 0.00 0.14
PM 141205P00083000 P 12/05/14 83.0 0.00 0.14
PM 141205P00084000 P 12/05/14 84.0 0.01 0.17
PM 141205P00085000 P 12/05/14 85.0 0.04 0.14
PM 141205P00086000 P 12/05/14 86.0 0.20 0.37
PM 141205P00087000 P 12/05/14 87.0 0.47 0.57
PM 141205P00088000 P 12/05/14 88.0 0.72 1.35
PM 141205P00089000 P 12/05/14 89.0 1.44 2.29
PM 141205P00090000 P 12/05/14 90.0 2.20 3.30
PM 141205P00091000 P 12/05/14 91.0 2.79 4.90
PM 141205P00092000 P 12/05/14 92.0 3.55 5.35
PM 141205P00093000 P 12/05/14 93.0 4.55 6.45
PM 141205P00094000 P 12/05/14 94.0 5.55 7.55
PM 141205P00095000 P 12/05/14 95.0 6.55 8.45
PM 141205P00096000 P 12/05/14 96.0 7.55 9.45
PM 141205P00097000 P 12/05/14 97.0 8.20 11.20
PM 141205P00098000 P 12/05/14 98.0 9.20 12.75
PM 141205P00099000 P 12/05/14 99.0 10.20 13.55
PM 141205P00100000 P 12/05/14 100.0 11.20 14.55
PM 141205P00101000 P 12/05/14 101.0 11.90 15.55
PM 141205P00102000 P 12/05/14 102.0 12.90 16.55
PM 141205P00103000 P 12/05/14 103.0 13.90 17.55
PM 141205P00105000 P 12/05/14 105.0 15.90 19.55
PM 141205P00110000 P 12/05/14 110.0 20.95 24.55
PM 141212C00070000 C 12/12/14 70.0 15.60 18.10
PM 141212C00074500 C 12/12/14 74.5 11.50 13.55
PM 141212C00075000 C 12/12/14 75.0 11.00 13.05
PM 141212C00076000 C 12/12/14 76.0 10.00 12.05
PM 141212C00077000 C 12/12/14 77.0 9.00 10.80
PM 141212C00078000 C 12/12/14 78.0 8.80 9.75
PM 141212C00079000 C 12/12/14 79.0 7.80 8.75
PM 141212C00080000 C 12/12/14 80.0 6.80 8.00
PM 141212C00081000 C 12/12/14 81.0 5.80 7.00
PM 141212C00082000 C 12/12/14 82.0 4.80 5.75
PM 141212C00083000 C 12/12/14 83.0 3.80 4.75
PM 141212C00084000 C 12/12/14 84.0 3.00 3.75
PM 141212C00085000 C 12/12/14 85.0 2.08 2.80
PM 141212C00086000 C 12/12/14 86.0 1.48 1.63
PM 141212C00087000 C 12/12/14 87.0 0.86 0.92
PM 141212C00088000 C 12/12/14 88.0 0.41 0.47
PM 141212C00089000 C 12/12/14 89.0 0.11 0.21
PM 141212C00090000 C 12/12/14 90.0 0.04 0.10
PM 141212C00091000 C 12/12/14 91.0 0.01 0.06
PM 141212C00092000 C 12/12/14 92.0 0.00 0.08
PM 141212C00093000 C 12/12/14 93.0 0.00 0.05
PM 141212C00094000 C 12/12/14 94.0 0.00 0.05
PM 141212C00095000 C 12/12/14 95.0 0.00 0.05
PM 141212C00096000 C 12/12/14 96.0 0.00 0.05
PM 141212C00097000 C 12/12/14 97.0 0.00 0.06
PM 141212C00098000 C 12/12/14 98.0 0.00 0.05
PM 141212C00099000 C 12/12/14 99.0 0.00 0.05
PM 141212C00100000 C 12/12/14 100.0 0.00 0.05
PM 141212C00101000 C 12/12/14 101.0 0.00 0.05
PM 141212C00102000 C 12/12/14 102.0 0.00 0.05
PM 141212C00103000 C 12/12/14 103.0 0.00 0.05
PM 141212P00070000 P 12/12/14 70.0 0.00 0.11
PM 141212P00074500 P 12/12/14 74.5 0.00 0.14
PM 141212P00075000 P 12/12/14 75.0 0.00 0.14
PM 141212P00076000 P 12/12/14 76.0 0.00 0.14
PM 141212P00077000 P 12/12/14 77.0 0.00 0.14
PM 141212P00078000 P 12/12/14 78.0 0.01 0.14
PM 141212P00079000 P 12/12/14 79.0 0.01 0.14
PM 141212P00080000 P 12/12/14 80.0 0.01 0.15
PM 141212P00081000 P 12/12/14 81.0 0.02 0.16
PM 141212P00082000 P 12/12/14 82.0 0.03 0.15
PM 141212P00083000 P 12/12/14 83.0 0.05 0.18
PM 141212P00084000 P 12/12/14 84.0 0.05 0.20
PM 141212P00085000 P 12/12/14 85.0 0.22 0.38
PM 141212P00086000 P 12/12/14 86.0 0.39 0.51
PM 141212P00087000 P 12/12/14 87.0 0.72 0.78
PM 141212P00088000 P 12/12/14 88.0 1.26 1.33
PM 141212P00089000 P 12/12/14 89.0 1.65 2.35
PM 141212P00090000 P 12/12/14 90.0 2.41 3.35
PM 141212P00091000 P 12/12/14 91.0 3.10 4.35
PM 141212P00092000 P 12/12/14 92.0 4.20 5.25
PM 141212P00093000 P 12/12/14 93.0 5.00 6.30
PM 141212P00094000 P 12/12/14 94.0 5.45 7.40
PM 141212P00095000 P 12/12/14 95.0 6.40 8.50
PM 141212P00096000 P 12/12/14 96.0 8.10 9.70
PM 141212P00097000 P 12/12/14 97.0 8.25 11.10
PM 141212P00098000 P 12/12/14 98.0 9.25 12.10
PM 141212P00099000 P 12/12/14 99.0 10.25 13.50
PM 141212P00100000 P 12/12/14 100.0 11.20 14.50
PM 141212P00101000 P 12/12/14 101.0 11.95 15.55
PM 141212P00102000 P 12/12/14 102.0 12.95 16.55
PM 141212P00103000 P 12/12/14 103.0 13.95 17.55
PM 141220C00060000 C 12/20/14 60.0 25.60 28.30
PM 141220C00065000 C 12/20/14 65.0 20.70 23.30
PM 141220C00070000 C 12/20/14 70.0 15.70 18.05
PM 141220C00071500 C 12/20/14 71.5 14.20 16.60
PM 141220C00072000 C 12/20/14 72.0 14.60 16.10
PM 141220C00072500 C 12/20/14 72.5 13.55 15.55
PM 141220C00073000 C 12/20/14 73.0 13.55 15.15
PM 141220C00073500 C 12/20/14 73.5 13.05 14.55
PM 141220C00074000 C 12/20/14 74.0 12.55 14.05
PM 141220C00074500 C 12/20/14 74.5 12.05 13.65
PM 141220C00075000 C 12/20/14 75.0 11.55 13.05
PM 141220C00076000 C 12/20/14 76.0 10.55 12.15
PM 141220C00077500 C 12/20/14 77.5 9.25 10.75
PM 141220C00079000 C 12/20/14 79.0 7.85 8.70
PM 141220C00080000 C 12/20/14 80.0 6.85 7.80
PM 141220C00081000 C 12/20/14 81.0 5.90 6.80
PM 141220C00082500 C 12/20/14 82.5 4.45 5.25
PM 141220C00084000 C 12/20/14 84.0 3.05 3.80
PM 141220C00085000 C 12/20/14 85.0 2.28 2.97
PM 141220C00086000 C 12/20/14 86.0 1.50 1.95
PM 141220C00087500 C 12/20/14 87.5 0.79 0.86
PM 141220C00089000 C 12/20/14 89.0 0.23 0.33
PM 141220C00090000 C 12/20/14 90.0 0.05 0.16
PM 141220C00091000 C 12/20/14 91.0 0.04 0.10
PM 141220C00092500 C 12/20/14 92.5 0.02 0.14
PM 141220C00094000 C 12/20/14 94.0 0.00 0.10
PM 141220C00095000 C 12/20/14 95.0 0.00 0.08
PM 141220C00096000 C 12/20/14 96.0 0.00 0.07
PM 141220C00097500 C 12/20/14 97.5 0.00 0.05
PM 141220C00099000 C 12/20/14 99.0 0.00 0.03
PM 141220C00100000 C 12/20/14 100.0 0.00 0.03
PM 141220C00101000 C 12/20/14 101.0 0.00 0.03
PM 141220C00102000 C 12/20/14 102.0 0.00 0.03
PM 141220C00103000 C 12/20/14 103.0 0.00 0.03
PM 141220C00104000 C 12/20/14 104.0 0.00 0.03
PM 141220C00105000 C 12/20/14 105.0 0.00 0.03
PM 141220C00106000 C 12/20/14 106.0 0.00 0.03
PM 141220C00107000 C 12/20/14 107.0 0.00 0.03
PM 141220C00110000 C 12/20/14 110.0 0.00 0.03
PM 141220P00060000 P 12/20/14 60.0 0.00 0.01
PM 141220P00065000 P 12/20/14 65.0 0.00 0.01
PM 141220P00070000 P 12/20/14 70.0 0.00 0.05
PM 141220P00071500 P 12/20/14 71.5 0.00 0.06
PM 141220P00072000 P 12/20/14 72.0 0.00 0.08
PM 141220P00072500 P 12/20/14 72.5 0.00 0.09
PM 141220P00073000 P 12/20/14 73.0 0.00 0.10
PM 141220P00073500 P 12/20/14 73.5 0.00 0.12
PM 141220P00074000 P 12/20/14 74.0 0.00 0.13
PM 141220P00074500 P 12/20/14 74.5 0.00 0.14
PM 141220P00075000 P 12/20/14 75.0 0.03 0.14
PM 141220P00076000 P 12/20/14 76.0 0.01 0.14
PM 141220P00077500 P 12/20/14 77.5 0.05 0.14
PM 141220P00079000 P 12/20/14 79.0 0.02 0.14
PM 141220P00080000 P 12/20/14 80.0 0.05 0.11
PM 141220P00081000 P 12/20/14 81.0 0.04 0.16
PM 141220P00082500 P 12/20/14 82.5 0.07 0.18
PM 141220P00084000 P 12/20/14 84.0 0.14 0.30
PM 141220P00085000 P 12/20/14 85.0 0.33 0.37
PM 141220P00086000 P 12/20/14 86.0 0.55 0.60
PM 141220P00087500 P 12/20/14 87.5 1.13 1.35
PM 141220P00089000 P 12/20/14 89.0 2.10 2.43
PM 141220P00090000 P 12/20/14 90.0 2.53 3.30
PM 141220P00091000 P 12/20/14 91.0 3.45 4.25
PM 141220P00092500 P 12/20/14 92.5 4.75 5.75
PM 141220P00094000 P 12/20/14 94.0 6.15 7.25
PM 141220P00095000 P 12/20/14 95.0 6.90 8.25
PM 141220P00096000 P 12/20/14 96.0 7.70 9.30
PM 141220P00097500 P 12/20/14 97.5 8.95 10.80
PM 141220P00099000 P 12/20/14 99.0 10.30 13.55
PM 141220P00100000 P 12/20/14 100.0 11.50 14.00
PM 141220P00101000 P 12/20/14 101.0 11.95 15.55
PM 141220P00102000 P 12/20/14 102.0 12.95 16.55
PM 141220P00103000 P 12/20/14 103.0 13.95 17.70
PM 141220P00104000 P 12/20/14 104.0 14.95 18.70
PM 141220P00105000 P 12/20/14 105.0 15.95 19.70
PM 141220P00106000 P 12/20/14 106.0 16.95 20.70
PM 141220P00107000 P 12/20/14 107.0 17.95 21.70
PM 141220P00110000 P 12/20/14 110.0 20.95 24.50
PM 141226C00070000 C 12/26/14 70.0 15.15 19.40
PM 141226C00075000 C 12/26/14 75.0 10.10 13.05
PM 141226C00076000 C 12/26/14 76.0 9.10 12.05
PM 141226C00077000 C 12/26/14 77.0 8.15 12.40
PM 141226C00078000 C 12/26/14 78.0 7.35 11.40
PM 141226C00079000 C 12/26/14 79.0 6.80 8.95
PM 141226C00080000 C 12/26/14 80.0 5.80 8.00
PM 141226C00081000 C 12/26/14 81.0 4.80 7.00
PM 141226C00082000 C 12/26/14 82.0 3.90 6.85
PM 141226C00083000 C 12/26/14 83.0 1.90 5.85
PM 141226C00084000 C 12/26/14 84.0 1.57 3.85
PM 141226C00085000 C 12/26/14 85.0 1.85 2.99
PM 141226C00086000 C 12/26/14 86.0 1.19 2.05
PM 141226C00087000 C 12/26/14 87.0 0.94 1.10
PM 141226C00088000 C 12/26/14 88.0 0.46 0.85
PM 141226C00089000 C 12/26/14 89.0 0.12 0.56
PM 141226C00090000 C 12/26/14 90.0 0.06 0.50
PM 141226C00091000 C 12/26/14 91.0 0.00 0.25
PM 141226C00092000 C 12/26/14 92.0 0.00 0.50
PM 141226C00093000 C 12/26/14 93.0 0.00 0.49
PM 141226C00094000 C 12/26/14 94.0 0.00 0.50
PM 141226C00095000 C 12/26/14 95.0 0.00 0.49
PM 141226C00096000 C 12/26/14 96.0 0.00 0.49
PM 141226C00097000 C 12/26/14 97.0 0.00 0.49
PM 141226C00098000 C 12/26/14 98.0 0.00 0.49
PM 141226C00099000 C 12/26/14 99.0 0.00 0.50
PM 141226C00100000 C 12/26/14 100.0 0.00 0.49
PM 141226C00101000 C 12/26/14 101.0 0.00 0.49
PM 141226C00102000 C 12/26/14 102.0 0.00 0.50
PM 141226C00103000 C 12/26/14 103.0 0.00 0.49
PM 141226C00104000 C 12/26/14 104.0 0.00 0.49
PM 141226P00070000 P 12/26/14 70.0 0.00 0.50
PM 141226P00075000 P 12/26/14 75.0 0.00 0.49
PM 141226P00076000 P 12/26/14 76.0 0.00 0.50
PM 141226P00077000 P 12/26/14 77.0 0.00 0.49
PM 141226P00078000 P 12/26/14 78.0 0.00 0.50
PM 141226P00079000 P 12/26/14 79.0 0.01 0.49
PM 141226P00080000 P 12/26/14 80.0 0.03 0.25
PM 141226P00081000 P 12/26/14 81.0 0.06 0.49
PM 141226P00082000 P 12/26/14 82.0 0.10 0.50
PM 141226P00083000 P 12/26/14 83.0 0.17 0.53
PM 141226P00084000 P 12/26/14 84.0 0.30 0.62
PM 141226P00085000 P 12/26/14 85.0 0.51 0.88
PM 141226P00086000 P 12/26/14 86.0 0.99 1.26
PM 141226P00087000 P 12/26/14 87.0 0.67 2.41
PM 141226P00088000 P 12/26/14 88.0 1.81 2.86
PM 141226P00089000 P 12/26/14 89.0 1.34 4.75
PM 141226P00090000 P 12/26/14 90.0 3.40 5.40
PM 141226P00091000 P 12/26/14 91.0 4.25 6.20
PM 141226P00092000 P 12/26/14 92.0 3.80 7.20
PM 141226P00093000 P 12/26/14 93.0 4.80 8.20
PM 141226P00094000 P 12/26/14 94.0 5.65 9.05
PM 141226P00095000 P 12/26/14 95.0 6.65 10.20
PM 141226P00096000 P 12/26/14 96.0 7.80 11.20
PM 141226P00097000 P 12/26/14 97.0 8.75 12.45
PM 141226P00098000 P 12/26/14 98.0 9.60 13.60
PM 141226P00099000 P 12/26/14 99.0 10.55 14.90
PM 141226P00100000 P 12/26/14 100.0 11.55 15.95
PM 141226P00101000 P 12/26/14 101.0 12.55 17.00
PM 141226P00102000 P 12/26/14 102.0 13.55 18.00
PM 141226P00103000 P 12/26/14 103.0 14.55 19.00
PM 141226P00104000 P 12/26/14 104.0 15.50 19.35
PM 150102C00070000 C 01/02/15 70.0 15.70 18.05
PM 150102C00074500 C 01/02/15 74.5 11.20 13.55
PM 150102C00075000 C 01/02/15 75.0 10.70 13.05
PM 150102C00076000 C 01/02/15 76.0 10.40 12.10
PM 150102C00077000 C 01/02/15 77.0 8.80 10.80
PM 150102C00078000 C 01/02/15 78.0 8.70 9.70
PM 150102C00079000 C 01/02/15 79.0 7.75 8.70
PM 150102C00080000 C 01/02/15 80.0 6.80 7.80
PM 150102C00081000 C 01/02/15 81.0 5.85 6.70
PM 150102C00082000 C 01/02/15 82.0 4.85 5.75
PM 150102C00083000 C 01/02/15 83.0 3.90 4.75
PM 150102C00084000 C 01/02/15 84.0 3.05 3.80
PM 150102C00085000 C 01/02/15 85.0 2.24 2.95
PM 150102C00086000 C 01/02/15 86.0 1.72 1.80
PM 150102C00087000 C 01/02/15 87.0 1.08 1.22
PM 150102C00088000 C 01/02/15 88.0 0.58 0.89
PM 150102C00089000 C 01/02/15 89.0 0.30 0.50
PM 150102C00090000 C 01/02/15 90.0 0.09 0.33
PM 150102C00091000 C 01/02/15 91.0 0.08 0.24
PM 150102C00092000 C 01/02/15 92.0 0.04 0.16
PM 150102C00093000 C 01/02/15 93.0 0.02 0.15
PM 150102C00094000 C 01/02/15 94.0 0.00 0.13
PM 150102C00095000 C 01/02/15 95.0 0.00 0.14
PM 150102C00096000 C 01/02/15 96.0 0.00 0.13
PM 150102C00097000 C 01/02/15 97.0 0.00 0.12
PM 150102C00098000 C 01/02/15 98.0 0.00 0.12
PM 150102C00099000 C 01/02/15 99.0 0.00 0.13
PM 150102C00100000 C 01/02/15 100.0 0.00 0.12
PM 150102C00101000 C 01/02/15 101.0 0.00 0.14
PM 150102C00102000 C 01/02/15 102.0 0.00 0.12
PM 150102C00103000 C 01/02/15 103.0 0.00 0.14
PM 150102C00104000 C 01/02/15 104.0 0.00 0.13
PM 150102P00070000 P 01/02/15 70.0 0.01 0.15
PM 150102P00074500 P 01/02/15 74.5 0.02 0.17
PM 150102P00075000 P 01/02/15 75.0 0.03 0.17
PM 150102P00076000 P 01/02/15 76.0 0.01 0.16
PM 150102P00077000 P 01/02/15 77.0 0.02 0.16
PM 150102P00078000 P 01/02/15 78.0 0.03 0.20
PM 150102P00079000 P 01/02/15 79.0 0.05 0.24
PM 150102P00080000 P 01/02/15 80.0 0.08 0.28
PM 150102P00081000 P 01/02/15 81.0 0.12 0.35
PM 150102P00082000 P 01/02/15 82.0 0.19 0.39
PM 150102P00083000 P 01/02/15 83.0 0.36 0.51
PM 150102P00084000 P 01/02/15 84.0 0.56 0.77
PM 150102P00085000 P 01/02/15 85.0 0.75 1.00
PM 150102P00086000 P 01/02/15 86.0 1.18 1.28
PM 150102P00087000 P 01/02/15 87.0 1.62 1.99
PM 150102P00088000 P 01/02/15 88.0 2.27 2.70
PM 150102P00089000 P 01/02/15 89.0 2.59 3.50
PM 150102P00090000 P 01/02/15 90.0 3.35 4.40
PM 150102P00091000 P 01/02/15 91.0 4.15 5.35
PM 150102P00092000 P 01/02/15 92.0 5.10 6.35
PM 150102P00093000 P 01/02/15 93.0 6.05 7.35
PM 150102P00094000 P 01/02/15 94.0 7.00 8.30
PM 150102P00095000 P 01/02/15 95.0 8.00 9.30
PM 150102P00096000 P 01/02/15 96.0 8.25 10.45
PM 150102P00097000 P 01/02/15 97.0 8.85 12.50
PM 150102P00098000 P 01/02/15 98.0 9.85 12.60
PM 150102P00099000 P 01/02/15 99.0 11.05 13.65
PM 150102P00100000 P 01/02/15 100.0 11.85 15.65
PM 150102P00101000 P 01/02/15 101.0 12.85 16.50
PM 150102P00102000 P 01/02/15 102.0 13.85 17.50
PM 150102P00103000 P 01/02/15 103.0 14.85 18.50
PM 150102P00104000 P 01/02/15 104.0 15.85 19.30
PM 150109C00073500 C 01/09/15 73.5 12.20 15.40
PM 150109C00074000 C 01/09/15 74.0 11.35 14.95
PM 150109C00074500 C 01/09/15 74.5 11.20 14.40
PM 150109C00075000 C 01/09/15 75.0 10.70 13.90
PM 150109C00076000 C 01/09/15 76.0 9.70 12.90
PM 150109C00077000 C 01/09/15 77.0 8.80 11.80
PM 150109C00078000 C 01/09/15 78.0 8.75 9.90
PM 150109C00079000 C 01/09/15 79.0 7.75 8.95
PM 150109C00080000 C 01/09/15 80.0 6.80 7.90
PM 150109C00081000 C 01/09/15 81.0 5.80 7.05
PM 150109C00082000 C 01/09/15 82.0 4.75 5.90
PM 150109C00083000 C 01/09/15 83.0 4.00 4.95
PM 150109C00084000 C 01/09/15 84.0 3.10 3.85
PM 150109C00085000 C 01/09/15 85.0 2.31 2.98
PM 150109C00086000 C 01/09/15 86.0 1.59 2.34
PM 150109C00087000 C 01/09/15 87.0 1.08 1.39
PM 150109C00088000 C 01/09/15 88.0 0.67 1.08
PM 150109C00089000 C 01/09/15 89.0 0.37 0.63
PM 150109C00090000 C 01/09/15 90.0 0.15 0.41
PM 150109C00091000 C 01/09/15 91.0 0.11 0.28
PM 150109C00092000 C 01/09/15 92.0 0.05 0.22
PM 150109C00093000 C 01/09/15 93.0 0.02 0.17
PM 150109C00094000 C 01/09/15 94.0 0.01 0.15
PM 150109C00095000 C 01/09/15 95.0 0.01 0.14
PM 150109C00096000 C 01/09/15 96.0 0.00 0.13
PM 150109C00097000 C 01/09/15 97.0 0.00 0.12
PM 150109C00098000 C 01/09/15 98.0 0.00 0.12
PM 150109C00099000 C 01/09/15 99.0 0.00 0.12
PM 150109C00100000 C 01/09/15 100.0 0.00 0.12
PM 150109C00101000 C 01/09/15 101.0 0.00 0.12
PM 150109C00102000 C 01/09/15 102.0 0.00 0.14
PM 150109P00073500 P 01/09/15 73.5 0.01 0.16
PM 150109P00074000 P 01/09/15 74.0 0.01 0.17
PM 150109P00074500 P 01/09/15 74.5 0.06 0.18
PM 150109P00075000 P 01/09/15 75.0 0.03 0.18
PM 150109P00076000 P 01/09/15 76.0 0.03 0.19
PM 150109P00077000 P 01/09/15 77.0 0.05 0.21
PM 150109P00078000 P 01/09/15 78.0 0.08 0.25
PM 150109P00079000 P 01/09/15 79.0 0.10 0.29
PM 150109P00080000 P 01/09/15 80.0 0.14 0.33
PM 150109P00081000 P 01/09/15 81.0 0.18 0.41
PM 150109P00082000 P 01/09/15 82.0 0.26 0.53
PM 150109P00083000 P 01/09/15 83.0 0.39 0.65
PM 150109P00084000 P 01/09/15 84.0 0.56 0.84
PM 150109P00085000 P 01/09/15 85.0 0.78 1.20
PM 150109P00086000 P 01/09/15 86.0 1.13 1.61
PM 150109P00087000 P 01/09/15 87.0 1.57 2.15
PM 150109P00088000 P 01/09/15 88.0 2.03 2.86
PM 150109P00089000 P 01/09/15 89.0 2.75 3.60
PM 150109P00090000 P 01/09/15 90.0 3.50 4.45
PM 150109P00091000 P 01/09/15 91.0 4.25 5.40
PM 150109P00092000 P 01/09/15 92.0 5.20 6.35
PM 150109P00093000 P 01/09/15 93.0 6.10 7.45
PM 150109P00094000 P 01/09/15 94.0 7.10 8.35
PM 150109P00095000 P 01/09/15 95.0 8.05 9.35
PM 150109P00096000 P 01/09/15 96.0 8.25 11.25
PM 150109P00097000 P 01/09/15 97.0 9.10 12.30
PM 150109P00098000 P 01/09/15 98.0 10.10 13.20
PM 150109P00099000 P 01/09/15 99.0 10.85 14.30
PM 150109P00100000 P 01/09/15 100.0 11.85 14.60
PM 150109P00101000 P 01/09/15 101.0 12.85 16.65
PM 150109P00102000 P 01/09/15 102.0 14.25 17.40
PM 150117C00045000 C 01/17/15 45.0 40.35 44.10
PM 150117C00047500 C 01/17/15 47.5 37.85 41.60
PM 150117C00050000 C 01/17/15 50.0 35.45 39.10
PM 150117C00055000 C 01/17/15 55.0 30.35 34.10
PM 150117C00060000 C 01/17/15 60.0 25.35 29.05
PM 150117C00065000 C 01/17/15 65.0 20.35 24.10
PM 150117C00067500 C 01/17/15 67.5 17.85 21.60
PM 150117C00070000 C 01/17/15 70.0 16.40 18.05
PM 150117C00072500 C 01/17/15 72.5 14.00 15.55
PM 150117C00075000 C 01/17/15 75.0 11.65 12.95
PM 150117C00077500 C 01/17/15 77.5 9.30 10.35
PM 150117C00080000 C 01/17/15 80.0 6.85 7.75
PM 150117C00082500 C 01/17/15 82.5 4.50 5.35
PM 150117C00085000 C 01/17/15 85.0 2.41 3.05
PM 150117C00087500 C 01/17/15 87.5 0.97 1.15
PM 150117C00090000 C 01/17/15 90.0 0.25 0.44
PM 150117C00092500 C 01/17/15 92.5 0.06 0.22
PM 150117C00095000 C 01/17/15 95.0 0.01 0.14
PM 150117C00097500 C 01/17/15 97.5 0.01 0.12
PM 150117C00100000 C 01/17/15 100.0 0.00 0.09
PM 150117C00105000 C 01/17/15 105.0 0.00 0.05
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 0.00 0.03
PM 150117P00047500 P 01/17/15 47.5 0.00 0.03
PM 150117P00050000 P 01/17/15 50.0 0.00 0.03
PM 150117P00055000 P 01/17/15 55.0 0.00 0.04
PM 150117P00060000 P 01/17/15 60.0 0.01 0.06
PM 150117P00065000 P 01/17/15 65.0 0.05 0.14
PM 150117P00067500 P 01/17/15 67.5 0.05 0.14
PM 150117P00070000 P 01/17/15 70.0 0.04 0.14
PM 150117P00072500 P 01/17/15 72.5 0.05 0.14
PM 150117P00075000 P 01/17/15 75.0 0.10 0.17
PM 150117P00077500 P 01/17/15 77.5 0.15 0.30
PM 150117P00080000 P 01/17/15 80.0 0.30 0.44
PM 150117P00082500 P 01/17/15 82.5 0.49 0.63
PM 150117P00085000 P 01/17/15 85.0 1.11 1.29
PM 150117P00087500 P 01/17/15 87.5 2.27 2.52
PM 150117P00090000 P 01/17/15 90.0 3.60 4.50
PM 150117P00092500 P 01/17/15 92.5 5.75 6.80
PM 150117P00095000 P 01/17/15 95.0 8.20 9.25
PM 150117P00097500 P 01/17/15 97.5 10.25 11.85
PM 150117P00100000 P 01/17/15 100.0 12.55 14.60
PM 150117P00105000 P 01/17/15 105.0 16.90 19.60
PM 150117P00110000 P 01/17/15 110.0 21.85 25.50
PM 150117P00115000 P 01/17/15 115.0 26.85 30.65
PM 150117P00120000 P 01/17/15 120.0 31.85 35.25
PM 150117P00125000 P 01/17/15 125.0 36.90 40.25
PM 150117P00130000 P 01/17/15 130.0 41.90 45.45
PM 150117P00135000 P 01/17/15 135.0 46.85 50.60
PM 150320C00047500 C 03/20/15 47.5 38.05 41.60
PM 150320C00050000 C 03/20/15 50.0 35.30 39.10
PM 150320C00055000 C 03/20/15 55.0 30.30 34.10
PM 150320C00060000 C 03/20/15 60.0 25.30 29.10
PM 150320C00065000 C 03/20/15 65.0 20.40 24.05
PM 150320C00070000 C 03/20/15 70.0 15.70 19.10
PM 150320C00072500 C 03/20/15 72.5 13.25 16.40
PM 150320C00075000 C 03/20/15 75.0 10.70 13.95
PM 150320C00077500 C 03/20/15 77.5 9.30 10.80
PM 150320C00080000 C 03/20/15 80.0 7.10 7.90
PM 150320C00082500 C 03/20/15 82.5 5.20 5.70
PM 150320C00085000 C 03/20/15 85.0 3.40 3.60
PM 150320C00087500 C 03/20/15 87.5 1.91 2.31
PM 150320C00090000 C 03/20/15 90.0 1.07 1.32
PM 150320C00092500 C 03/20/15 92.5 0.53 0.73
PM 150320C00095000 C 03/20/15 95.0 0.27 0.33
PM 150320C00097500 C 03/20/15 97.5 0.10 0.29
PM 150320C00100000 C 03/20/15 100.0 0.04 0.20
PM 150320C00105000 C 03/20/15 105.0 0.01 0.17
PM 150320C00110000 C 03/20/15 110.0 0.00 0.13
PM 150320C00115000 C 03/20/15 115.0 0.00 0.09
PM 150320P00047500 P 03/20/15 47.5 0.01 0.07
PM 150320P00050000 P 03/20/15 50.0 0.01 0.10
PM 150320P00055000 P 03/20/15 55.0 0.02 0.20
PM 150320P00060000 P 03/20/15 60.0 0.03 0.21
PM 150320P00065000 P 03/20/15 65.0 0.05 0.27
PM 150320P00070000 P 03/20/15 70.0 0.12 0.34
PM 150320P00072500 P 03/20/15 72.5 0.21 0.44
PM 150320P00075000 P 03/20/15 75.0 0.30 0.49
PM 150320P00077500 P 03/20/15 77.5 0.50 0.72
PM 150320P00080000 P 03/20/15 80.0 0.78 1.06
PM 150320P00082500 P 03/20/15 82.5 1.22 1.58
PM 150320P00085000 P 03/20/15 85.0 1.97 2.37
PM 150320P00087500 P 03/20/15 87.5 3.00 3.60
PM 150320P00090000 P 03/20/15 90.0 4.40 5.20
PM 150320P00092500 P 03/20/15 92.5 6.40 7.20
PM 150320P00095000 P 03/20/15 95.0 8.60 9.50
PM 150320P00097500 P 03/20/15 97.5 9.65 12.20
PM 150320P00100000 P 03/20/15 100.0 12.10 15.30
PM 150320P00105000 P 03/20/15 105.0 17.10 20.60
PM 150320P00110000 P 03/20/15 110.0 21.85 25.65
PM 150320P00115000 P 03/20/15 115.0 27.30 30.20
PM 150619C00047500 C 06/19/15 47.5 37.60 41.95
PM 150619C00050000 C 06/19/15 50.0 35.05 39.50
PM 150619C00055000 C 06/19/15 55.0 29.85 33.70
PM 150619C00060000 C 06/19/15 60.0 25.00 29.40
PM 150619C00065000 C 06/19/15 65.0 20.00 24.45
PM 150619C00070000 C 06/19/15 70.0 15.10 19.35
PM 150619C00075000 C 06/19/15 75.0 11.75 13.20
PM 150619C00077500 C 06/19/15 77.5 8.95 10.45
PM 150619C00080000 C 06/19/15 80.0 7.25 8.35
PM 150619C00082500 C 06/19/15 82.5 5.45 6.40
PM 150619C00085000 C 06/19/15 85.0 3.95 4.65
PM 150619C00087500 C 06/19/15 87.5 2.60 3.25
PM 150619C00090000 C 06/19/15 90.0 1.60 2.20
PM 150619C00092500 C 06/19/15 92.5 1.05 1.45
PM 150619C00095000 C 06/19/15 95.0 0.54 0.85
PM 150619C00097500 C 06/19/15 97.5 0.31 0.60
PM 150619C00100000 C 06/19/15 100.0 0.14 0.50
PM 150619C00105000 C 06/19/15 105.0 0.00 0.27
PM 150619C00110000 C 06/19/15 110.0 0.00 0.31
PM 150619P00047500 P 06/19/15 47.5 0.01 0.37
PM 150619P00050000 P 06/19/15 50.0 0.03 0.49
PM 150619P00055000 P 06/19/15 55.0 0.06 0.50
PM 150619P00060000 P 06/19/15 60.0 0.12 0.50
PM 150619P00065000 P 06/19/15 65.0 0.23 0.49
PM 150619P00070000 P 06/19/15 70.0 0.44 0.71
PM 150619P00075000 P 06/19/15 75.0 0.85 1.21
PM 150619P00077500 P 06/19/15 77.5 1.25 1.61
PM 150619P00080000 P 06/19/15 80.0 1.76 2.15
PM 150619P00082500 P 06/19/15 82.5 2.40 3.00
PM 150619P00085000 P 06/19/15 85.0 3.40 3.95
PM 150619P00087500 P 06/19/15 87.5 4.55 5.25
PM 150619P00090000 P 06/19/15 90.0 6.00 6.85
PM 150619P00092500 P 06/19/15 92.5 7.85 8.65
PM 150619P00095000 P 06/19/15 95.0 9.85 10.90
PM 150619P00097500 P 06/19/15 97.5 11.80 13.30
PM 150619P00100000 P 06/19/15 100.0 13.15 16.50
PM 150619P00105000 P 06/19/15 105.0 18.00 21.35
PM 150619P00110000 P 06/19/15 110.0 22.85 26.70
PM 160115C00040000 C 01/15/16 40.0 45.00 49.50
PM 160115C00042500 C 01/15/16 42.5 42.30 47.00
PM 160115C00045000 C 01/15/16 45.0 40.00 44.50
PM 160115C00047500 C 01/15/16 47.5 37.35 42.00
PM 160115C00050000 C 01/15/16 50.0 35.00 39.50
PM 160115C00055000 C 01/15/16 55.0 30.00 34.50
PM 160115C00060000 C 01/15/16 60.0 25.00 29.50
PM 160115C00065000 C 01/15/16 65.0 20.00 24.50
PM 160115C00067500 C 01/15/16 67.5 17.50 22.00
PM 160115C00070000 C 01/15/16 70.0 15.00 19.50
PM 160115C00072500 C 01/15/16 72.5 13.95 15.45
PM 160115C00075000 C 01/15/16 75.0 11.55 13.50
PM 160115C00077500 C 01/15/16 77.5 9.70 11.30
PM 160115C00080000 C 01/15/16 80.0 7.80 9.20
PM 160115C00082500 C 01/15/16 82.5 5.95 7.45
PM 160115C00085000 C 01/15/16 85.0 4.60 5.80
PM 160115C00087500 C 01/15/16 87.5 3.40 4.60
PM 160115C00090000 C 01/15/16 90.0 2.46 3.65
PM 160115C00092500 C 01/15/16 92.5 1.78 2.88
PM 160115C00095000 C 01/15/16 95.0 1.20 2.02
PM 160115C00097500 C 01/15/16 97.5 0.79 1.25
PM 160115C00100000 C 01/15/16 100.0 0.52 1.30
PM 160115C00105000 C 01/15/16 105.0 0.23 0.74
PM 160115C00110000 C 01/15/16 110.0 0.11 0.89
PM 160115C00115000 C 01/15/16 115.0 0.02 0.63
PM 160115C00120000 C 01/15/16 120.0 0.00 0.48
PM 160115C00125000 C 01/15/16 125.0 0.00 0.39
PM 160115P00040000 P 01/15/16 40.0 0.15 0.93
PM 160115P00042500 P 01/15/16 42.5 0.14 1.00
PM 160115P00045000 P 01/15/16 45.0 0.17 1.00
PM 160115P00047500 P 01/15/16 47.5 0.22 1.00
PM 160115P00050000 P 01/15/16 50.0 0.26 1.00
PM 160115P00055000 P 01/15/16 55.0 0.53 1.10
PM 160115P00060000 P 01/15/16 60.0 0.69 1.32
PM 160115P00065000 P 01/15/16 65.0 1.08 1.71
PM 160115P00067500 P 01/15/16 67.5 1.06 1.99
PM 160115P00070000 P 01/15/16 70.0 1.85 2.34
PM 160115P00072500 P 01/15/16 72.5 1.92 2.79
PM 160115P00075000 P 01/15/16 75.0 2.60 3.35
PM 160115P00077500 P 01/15/16 77.5 3.30 4.35
PM 160115P00080000 P 01/15/16 80.0 3.75 5.20
PM 160115P00082500 P 01/15/16 82.5 4.85 6.25
PM 160115P00085000 P 01/15/16 85.0 5.95 7.60
PM 160115P00087500 P 01/15/16 87.5 7.40 9.10
PM 160115P00090000 P 01/15/16 90.0 9.65 10.70
PM 160115P00092500 P 01/15/16 92.5 10.20 13.20
PM 160115P00095000 P 01/15/16 95.0 12.30 15.05
PM 160115P00097500 P 01/15/16 97.5 14.35 17.15
PM 160115P00100000 P 01/15/16 100.0 16.55 19.30
PM 160115P00105000 P 01/15/16 105.0 20.20 24.50
PM 160115P00110000 P 01/15/16 110.0 25.00 29.45
PM 160115P00115000 P 01/15/16 115.0 30.10 34.30
PM 160115P00120000 P 01/15/16 120.0 35.00 39.25
PM 160115P00125000 P 01/15/16 125.0 41.00 44.20
PM 170120C00045000 C 01/20/17 45.0 40.00 44.50
PM 170120C00047500 C 01/20/17 47.5 37.35 42.00
PM 170120C00050000 C 01/20/17 50.0 35.00 39.50
PM 170120C00055000 C 01/20/17 55.0 30.00 34.50
PM 170120C00060000 C 01/20/17 60.0 25.00 29.50
PM 170120C00065000 C 01/20/17 65.0 20.00 24.50
PM 170120C00070000 C 01/20/17 70.0 15.00 19.50
PM 170120C00075000 C 01/20/17 75.0 11.75 13.70
PM 170120C00077500 C 01/20/17 77.5 10.05 11.70
PM 170120C00080000 C 01/20/17 80.0 8.15 10.30
PM 170120C00082500 C 01/20/17 82.5 6.65 8.80
PM 170120C00085000 C 01/20/17 85.0 5.35 7.50
PM 170120C00087500 C 01/20/17 87.5 4.45 5.50
PM 170120C00090000 C 01/20/17 90.0 3.50 4.80
PM 170120C00092500 C 01/20/17 92.5 2.45 4.30
PM 170120C00095000 C 01/20/17 95.0 2.00 3.60
PM 170120C00100000 C 01/20/17 100.0 1.29 2.33
PM 170120C00105000 C 01/20/17 105.0 0.62 1.58
PM 170120C00110000 C 01/20/17 110.0 0.32 1.18
PM 170120C00115000 C 01/20/17 115.0 0.10 1.00
PM 170120C00120000 C 01/20/17 120.0 0.00 1.00
PM 170120P00045000 P 01/20/17 45.0 0.50 1.38
PM 170120P00047500 P 01/20/17 47.5 0.63 1.51
PM 170120P00050000 P 01/20/17 50.0 0.79 1.68
PM 170120P00055000 P 01/20/17 55.0 1.09 2.08
PM 170120P00060000 P 01/20/17 60.0 1.72 2.68
PM 170120P00065000 P 01/20/17 65.0 2.30 3.80
PM 170120P00070000 P 01/20/17 70.0 3.50 4.40
PM 170120P00075000 P 01/20/17 75.0 4.95 7.00
PM 170120P00077500 P 01/20/17 77.5 5.70 7.80
PM 170120P00080000 P 01/20/17 80.0 6.80 8.95
PM 170120P00082500 P 01/20/17 82.5 7.80 10.15
PM 170120P00085000 P 01/20/17 85.0 8.35 11.55
PM 170120P00087500 P 01/20/17 87.5 10.40 13.70
PM 170120P00090000 P 01/20/17 90.0 11.75 14.50
PM 170120P00092500 P 01/20/17 92.5 13.25 17.45
PM 170120P00095000 P 01/20/17 95.0 15.15 19.35
PM 170120P00100000 P 01/20/17 100.0 19.05 23.75
PM 170120P00105000 P 01/20/17 105.0 23.50 28.00
PM 170120P00110000 P 01/20/17 110.0 28.05 32.40
PM 170120P00115000 P 01/20/17 115.0 32.65 37.00
PM 170120P00120000 P 01/20/17 120.0 37.40 41.90

OPRA data is delayed 15 minutes.