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 (2016-07-22)Premium Content

Philip Morris International Inc (PM)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 160729C00065000 C 07/29/16 65.0 32.55 36.35
PM 160729C00070000 C 07/29/16 70.0 27.50 31.80
PM 160729C00075000 C 07/29/16 75.0 22.50 26.85
PM 160729C00080000 C 07/29/16 80.0 17.50 21.85
PM 160729C00084000 C 07/29/16 84.0 13.50 17.75
PM 160729C00085000 C 07/29/16 85.0 12.45 16.80
PM 160729C00086000 C 07/29/16 86.0 12.05 15.70
PM 160729C00087000 C 07/29/16 87.0 10.85 14.50
PM 160729C00087500 C 07/29/16 87.5 10.00 14.10
PM 160729C00088000 C 07/29/16 88.0 9.90 13.75
PM 160729C00089000 C 07/29/16 89.0 8.65 12.65
PM 160729C00090000 C 07/29/16 90.0 9.20 10.10
PM 160729C00090500 C 07/29/16 90.5 8.70 10.30
PM 160729C00091000 C 07/29/16 91.0 8.30 9.30
PM 160729C00091500 C 07/29/16 91.5 7.70 8.60
PM 160729C00092000 C 07/29/16 92.0 7.30 8.10
PM 160729C00092500 C 07/29/16 92.5 6.80 7.55
PM 160729C00093000 C 07/29/16 93.0 6.35 7.05
PM 160729C00093500 C 07/29/16 93.5 5.80 6.55
PM 160729C00094000 C 07/29/16 94.0 5.40 6.05
PM 160729C00094500 C 07/29/16 94.5 4.85 5.55
PM 160729C00095000 C 07/29/16 95.0 4.40 5.05
PM 160729C00095500 C 07/29/16 95.5 3.90 4.60
PM 160729C00096000 C 07/29/16 96.0 3.45 4.10
PM 160729C00096500 C 07/29/16 96.5 2.98 3.65
PM 160729C00097000 C 07/29/16 97.0 2.53 3.10
PM 160729C00097500 C 07/29/16 97.5 2.10 2.64
PM 160729C00098000 C 07/29/16 98.0 1.98 2.05
PM 160729C00098500 C 07/29/16 98.5 1.57 1.66
PM 160729C00099000 C 07/29/16 99.0 1.19 1.26
PM 160729C00099500 C 07/29/16 99.5 0.87 0.92
PM 160729C00100000 C 07/29/16 100.0 0.59 0.63
PM 160729C00101000 C 07/29/16 101.0 0.21 0.26
PM 160729C00102000 C 07/29/16 102.0 0.05 0.12
PM 160729C00103000 C 07/29/16 103.0 0.00 0.25
PM 160729C00104000 C 07/29/16 104.0 0.00 0.29
PM 160729C00105000 C 07/29/16 105.0 0.00 0.02
PM 160729C00106000 C 07/29/16 106.0 0.00 0.25
PM 160729C00107000 C 07/29/16 107.0 0.00 0.25
PM 160729C00108000 C 07/29/16 108.0 0.00 0.25
PM 160729C00109000 C 07/29/16 109.0 0.00 0.37
PM 160729C00110000 C 07/29/16 110.0 0.00 0.33
PM 160729C00111000 C 07/29/16 111.0 0.00 0.38
PM 160729C00112000 C 07/29/16 112.0 0.00 0.33
PM 160729C00113000 C 07/29/16 113.0 0.00 0.41
PM 160729C00114000 C 07/29/16 114.0 0.00 0.30
PM 160729C00115000 C 07/29/16 115.0 0.00 0.30
PM 160729C00120000 C 07/29/16 120.0 0.00 0.34
PM 160729C00125000 C 07/29/16 125.0 0.00 0.30
PM 160729C00130000 C 07/29/16 130.0 0.00 0.25
PM 160729P00065000 P 07/29/16 65.0 0.00 0.50
PM 160729P00070000 P 07/29/16 70.0 0.00 0.50
PM 160729P00075000 P 07/29/16 75.0 0.00 0.50
PM 160729P00080000 P 07/29/16 80.0 0.00 0.50
PM 160729P00084000 P 07/29/16 84.0 0.00 0.41
PM 160729P00085000 P 07/29/16 85.0 0.00 0.25
PM 160729P00086000 P 07/29/16 86.0 0.00 0.50
PM 160729P00087000 P 07/29/16 87.0 0.00 0.41
PM 160729P00087500 P 07/29/16 87.5 0.00 0.50
PM 160729P00088000 P 07/29/16 88.0 0.00 0.50
PM 160729P00089000 P 07/29/16 89.0 0.00 0.50
PM 160729P00090000 P 07/29/16 90.0 0.00 0.15
PM 160729P00090500 P 07/29/16 90.5 0.00 0.50
PM 160729P00091000 P 07/29/16 91.0 0.00 0.41
PM 160729P00091500 P 07/29/16 91.5 0.00 0.50
PM 160729P00092000 P 07/29/16 92.0 0.00 0.10
PM 160729P00092500 P 07/29/16 92.5 0.00 0.10
PM 160729P00093000 P 07/29/16 93.0 0.00 0.10
PM 160729P00093500 P 07/29/16 93.5 0.00 0.12
PM 160729P00094000 P 07/29/16 94.0 0.00 0.12
PM 160729P00094500 P 07/29/16 94.5 0.00 0.50
PM 160729P00095000 P 07/29/16 95.0 0.00 0.25
PM 160729P00095500 P 07/29/16 95.5 0.00 0.37
PM 160729P00096000 P 07/29/16 96.0 0.05 0.09
PM 160729P00096500 P 07/29/16 96.5 0.05 0.11
PM 160729P00097000 P 07/29/16 97.0 0.07 0.13
PM 160729P00097500 P 07/29/16 97.5 0.11 0.17
PM 160729P00098000 P 07/29/16 98.0 0.17 0.21
PM 160729P00098500 P 07/29/16 98.5 0.25 0.30
PM 160729P00099000 P 07/29/16 99.0 0.37 0.42
PM 160729P00099500 P 07/29/16 99.5 0.53 0.58
PM 160729P00100000 P 07/29/16 100.0 0.75 0.80
PM 160729P00101000 P 07/29/16 101.0 1.35 1.43
PM 160729P00102000 P 07/29/16 102.0 2.12 2.38
PM 160729P00103000 P 07/29/16 103.0 3.05 3.35
PM 160729P00104000 P 07/29/16 104.0 3.50 4.70
PM 160729P00105000 P 07/29/16 105.0 4.40 5.75
PM 160729P00106000 P 07/29/16 106.0 5.75 6.70
PM 160729P00107000 P 07/29/16 107.0 5.25 7.85
PM 160729P00108000 P 07/29/16 108.0 6.50 9.80
PM 160729P00109000 P 07/29/16 109.0 8.70 9.45
PM 160729P00110000 P 07/29/16 110.0 9.05 10.90
PM 160729P00111000 P 07/29/16 111.0 10.05 11.50
PM 160729P00112000 P 07/29/16 112.0 11.05 12.50
PM 160729P00113000 P 07/29/16 113.0 11.55 13.80
PM 160729P00114000 P 07/29/16 114.0 13.05 14.45
PM 160729P00115000 P 07/29/16 115.0 13.50 15.50
PM 160729P00120000 P 07/29/16 120.0 18.60 20.85
PM 160729P00125000 P 07/29/16 125.0 23.20 26.85
PM 160729P00130000 P 07/29/16 130.0 28.50 30.90
PM 160805C00070000 C 08/05/16 70.0 27.55 31.55
PM 160805C00075000 C 08/05/16 75.0 22.85 26.05
PM 160805C00080000 C 08/05/16 80.0 18.10 20.75
PM 160805C00085000 C 08/05/16 85.0 14.05 15.25
PM 160805C00090000 C 08/05/16 90.0 9.25 10.15
PM 160805C00090500 C 08/05/16 90.5 8.75 9.70
PM 160805C00091000 C 08/05/16 91.0 8.25 9.15
PM 160805C00091500 C 08/05/16 91.5 7.75 8.70
PM 160805C00092000 C 08/05/16 92.0 7.25 8.20
PM 160805C00092500 C 08/05/16 92.5 6.85 7.60
PM 160805C00093000 C 08/05/16 93.0 6.35 7.10
PM 160805C00093500 C 08/05/16 93.5 5.85 6.60
PM 160805C00094000 C 08/05/16 94.0 5.40 6.15
PM 160805C00094500 C 08/05/16 94.5 4.95 5.65
PM 160805C00095000 C 08/05/16 95.0 4.45 5.15
PM 160805C00095500 C 08/05/16 95.5 4.00 4.65
PM 160805C00096000 C 08/05/16 96.0 3.55 4.20
PM 160805C00096500 C 08/05/16 96.5 3.15 3.75
PM 160805C00097000 C 08/05/16 97.0 2.95 3.25
PM 160805C00097500 C 08/05/16 97.5 2.38 2.79
PM 160805C00098000 C 08/05/16 98.0 2.15 2.41
PM 160805C00098500 C 08/05/16 98.5 1.82 1.91
PM 160805C00099000 C 08/05/16 99.0 1.47 1.54
PM 160805C00099500 C 08/05/16 99.5 1.14 1.24
PM 160805C00100000 C 08/05/16 100.0 0.87 0.93
PM 160805C00101000 C 08/05/16 101.0 0.45 0.50
PM 160805C00102000 C 08/05/16 102.0 0.21 0.26
PM 160805C00103000 C 08/05/16 103.0 0.03 0.34
PM 160805C00104000 C 08/05/16 104.0 0.00 0.25
PM 160805C00105000 C 08/05/16 105.0 0.00 0.19
PM 160805C00106000 C 08/05/16 106.0 0.00 0.41
PM 160805C00107000 C 08/05/16 107.0 0.00 0.50
PM 160805C00108000 C 08/05/16 108.0 0.00 0.02
PM 160805C00109000 C 08/05/16 109.0 0.00 0.50
PM 160805C00110000 C 08/05/16 110.0 0.00 0.50
PM 160805C00111000 C 08/05/16 111.0 0.00 0.50
PM 160805C00112000 C 08/05/16 112.0 0.00 0.41
PM 160805C00113000 C 08/05/16 113.0 0.00 0.41
PM 160805C00114000 C 08/05/16 114.0 0.00 0.30
PM 160805C00115000 C 08/05/16 115.0 0.00 0.39
PM 160805C00116000 C 08/05/16 116.0 0.00 0.33
PM 160805P00070000 P 08/05/16 70.0 0.00 0.50
PM 160805P00075000 P 08/05/16 75.0 0.00 0.50
PM 160805P00080000 P 08/05/16 80.0 0.00 0.50
PM 160805P00085000 P 08/05/16 85.0 0.00 0.50
PM 160805P00090000 P 08/05/16 90.0 0.00 0.50
PM 160805P00090500 P 08/05/16 90.5 0.00 0.41
PM 160805P00091000 P 08/05/16 91.0 0.00 0.50
PM 160805P00091500 P 08/05/16 91.5 0.00 0.41
PM 160805P00092000 P 08/05/16 92.0 0.00 0.48
PM 160805P00092500 P 08/05/16 92.5 0.00 0.48
PM 160805P00093000 P 08/05/16 93.0 0.00 0.21
PM 160805P00093500 P 08/05/16 93.5 0.00 0.47
PM 160805P00094000 P 08/05/16 94.0 0.01 0.45
PM 160805P00094500 P 08/05/16 94.5 0.04 0.34
PM 160805P00095000 P 08/05/16 95.0 0.09 0.16
PM 160805P00095500 P 08/05/16 95.5 0.11 0.18
PM 160805P00096000 P 08/05/16 96.0 0.14 0.21
PM 160805P00096500 P 08/05/16 96.5 0.18 0.25
PM 160805P00097000 P 08/05/16 97.0 0.23 0.27
PM 160805P00097500 P 08/05/16 97.5 0.29 0.35
PM 160805P00098000 P 08/05/16 98.0 0.38 0.43
PM 160805P00098500 P 08/05/16 98.5 0.49 0.54
PM 160805P00099000 P 08/05/16 99.0 0.63 0.68
PM 160805P00099500 P 08/05/16 99.5 0.79 0.88
PM 160805P00100000 P 08/05/16 100.0 1.02 1.09
PM 160805P00101000 P 08/05/16 101.0 1.59 1.67
PM 160805P00102000 P 08/05/16 102.0 2.28 2.48
PM 160805P00103000 P 08/05/16 103.0 3.15 3.30
PM 160805P00104000 P 08/05/16 104.0 3.45 4.75
PM 160805P00105000 P 08/05/16 105.0 4.40 5.80
PM 160805P00106000 P 08/05/16 106.0 4.90 6.75
PM 160805P00107000 P 08/05/16 107.0 5.95 7.45
PM 160805P00108000 P 08/05/16 108.0 7.70 8.70
PM 160805P00109000 P 08/05/16 109.0 8.45 10.20
PM 160805P00110000 P 08/05/16 110.0 8.50 10.95
PM 160805P00111000 P 08/05/16 111.0 9.50 11.70
PM 160805P00112000 P 08/05/16 112.0 11.00 12.75
PM 160805P00113000 P 08/05/16 113.0 11.45 13.75
PM 160805P00114000 P 08/05/16 114.0 13.00 14.80
PM 160805P00115000 P 08/05/16 115.0 13.50 15.80
PM 160805P00116000 P 08/05/16 116.0 15.85 16.65
PM 160812C00075000 C 08/12/16 75.0 24.00 25.30
PM 160812C00080000 C 08/12/16 80.0 18.90 20.35
PM 160812C00085000 C 08/12/16 85.0 13.95 15.25
PM 160812C00088000 C 08/12/16 88.0 11.10 12.25
PM 160812C00089000 C 08/12/16 89.0 10.10 11.25
PM 160812C00090000 C 08/12/16 90.0 9.25 10.30
PM 160812C00090500 C 08/12/16 90.5 7.70 10.60
PM 160812C00091000 C 08/12/16 91.0 8.20 9.25
PM 160812C00091500 C 08/12/16 91.5 6.65 9.05
PM 160812C00092000 C 08/12/16 92.0 7.35 8.15
PM 160812C00092500 C 08/12/16 92.5 6.95 7.65
PM 160812C00093000 C 08/12/16 93.0 6.45 7.20
PM 160812C00093500 C 08/12/16 93.5 5.95 6.65
PM 160812C00094000 C 08/12/16 94.0 5.40 6.15
PM 160812C00094500 C 08/12/16 94.5 5.05 5.70
PM 160812C00095000 C 08/12/16 95.0 4.60 5.25
PM 160812C00095500 C 08/12/16 95.5 4.15 4.75
PM 160812C00096000 C 08/12/16 96.0 3.75 4.30
PM 160812C00096500 C 08/12/16 96.5 3.45 3.85
PM 160812C00097000 C 08/12/16 97.0 2.90 3.35
PM 160812C00097500 C 08/12/16 97.5 2.73 2.99
PM 160812C00098000 C 08/12/16 98.0 2.37 2.50
PM 160812C00098500 C 08/12/16 98.5 1.99 2.11
PM 160812C00099000 C 08/12/16 99.0 1.68 1.74
PM 160812C00099500 C 08/12/16 99.5 1.36 1.43
PM 160812C00100000 C 08/12/16 100.0 1.09 1.14
PM 160812C00101000 C 08/12/16 101.0 0.63 0.70
PM 160812C00102000 C 08/12/16 102.0 0.34 0.38
PM 160812C00103000 C 08/12/16 103.0 0.16 0.22
PM 160812C00104000 C 08/12/16 104.0 0.03 0.37
PM 160812C00105000 C 08/12/16 105.0 0.00 0.17
PM 160812C00106000 C 08/12/16 106.0 0.00 0.18
PM 160812C00107000 C 08/12/16 107.0 0.00 0.50
PM 160812C00108000 C 08/12/16 108.0 0.01 0.50
PM 160812C00109000 C 08/12/16 109.0 0.00 0.50
PM 160812C00110000 C 08/12/16 110.0 0.00 0.50
PM 160812C00111000 C 08/12/16 111.0 0.00 0.50
PM 160812C00112000 C 08/12/16 112.0 0.00 0.50
PM 160812C00113000 C 08/12/16 113.0 0.00 0.41
PM 160812C00114000 C 08/12/16 114.0 0.00 0.50
PM 160812C00115000 C 08/12/16 115.0 0.00 0.30
PM 160812P00075000 P 08/12/16 75.0 0.00 0.25
PM 160812P00080000 P 08/12/16 80.0 0.00 0.41
PM 160812P00085000 P 08/12/16 85.0 0.00 0.25
PM 160812P00088000 P 08/12/16 88.0 0.00 0.50
PM 160812P00089000 P 08/12/16 89.0 0.00 0.50
PM 160812P00090000 P 08/12/16 90.0 0.00 0.49
PM 160812P00090500 P 08/12/16 90.5 0.00 0.48
PM 160812P00091000 P 08/12/16 91.0 0.00 0.48
PM 160812P00091500 P 08/12/16 91.5 0.00 0.41
PM 160812P00092000 P 08/12/16 92.0 0.00 0.47
PM 160812P00092500 P 08/12/16 92.5 0.01 0.45
PM 160812P00093000 P 08/12/16 93.0 0.03 0.45
PM 160812P00093500 P 08/12/16 93.5 0.05 0.22
PM 160812P00094000 P 08/12/16 94.0 0.12 0.27
PM 160812P00094500 P 08/12/16 94.5 0.13 0.23
PM 160812P00095000 P 08/12/16 95.0 0.17 0.24
PM 160812P00095500 P 08/12/16 95.5 0.20 0.28
PM 160812P00096000 P 08/12/16 96.0 0.25 0.31
PM 160812P00096500 P 08/12/16 96.5 0.30 0.35
PM 160812P00097000 P 08/12/16 97.0 0.37 0.42
PM 160812P00097500 P 08/12/16 97.5 0.46 0.50
PM 160812P00098000 P 08/12/16 98.0 0.56 0.60
PM 160812P00098500 P 08/12/16 98.5 0.67 0.74
PM 160812P00099000 P 08/12/16 99.0 0.82 0.90
PM 160812P00099500 P 08/12/16 99.5 1.02 1.07
PM 160812P00100000 P 08/12/16 100.0 1.23 1.29
PM 160812P00101000 P 08/12/16 101.0 1.74 1.89
PM 160812P00102000 P 08/12/16 102.0 2.41 2.87
PM 160812P00103000 P 08/12/16 103.0 3.20 3.80
PM 160812P00104000 P 08/12/16 104.0 4.05 4.80
PM 160812P00105000 P 08/12/16 105.0 5.00 5.75
PM 160812P00106000 P 08/12/16 106.0 5.90 6.75
PM 160812P00107000 P 08/12/16 107.0 6.30 7.85
PM 160812P00108000 P 08/12/16 108.0 7.80 8.65
PM 160812P00109000 P 08/12/16 109.0 8.15 11.20
PM 160812P00110000 P 08/12/16 110.0 9.80 11.80
PM 160812P00111000 P 08/12/16 111.0 9.75 13.05
PM 160812P00112000 P 08/12/16 112.0 10.50 12.60
PM 160812P00113000 P 08/12/16 113.0 11.55 13.60
PM 160812P00114000 P 08/12/16 114.0 12.80 14.60
PM 160812P00115000 P 08/12/16 115.0 14.30 15.60
PM 160819C00050000 C 08/19/16 50.0 47.45 51.80
PM 160819C00055000 C 08/19/16 55.0 42.45 46.35
PM 160819C00060000 C 08/19/16 60.0 37.50 41.80
PM 160819C00065000 C 08/19/16 65.0 32.55 36.65
PM 160819C00070000 C 08/19/16 70.0 28.40 30.25
PM 160819C00075000 C 08/19/16 75.0 24.00 26.05
PM 160819C00080000 C 08/19/16 80.0 19.10 20.25
PM 160819C00085000 C 08/19/16 85.0 14.05 16.05
PM 160819C00087000 C 08/19/16 87.0 12.10 13.85
PM 160819C00088000 C 08/19/16 88.0 11.25 12.25
PM 160819C00089000 C 08/19/16 89.0 10.30 11.30
PM 160819C00090000 C 08/19/16 90.0 9.50 10.15
PM 160819C00090500 C 08/19/16 90.5 8.95 9.65
PM 160819C00091000 C 08/19/16 91.0 8.45 9.20
PM 160819C00091500 C 08/19/16 91.5 7.95 8.70
PM 160819C00092000 C 08/19/16 92.0 7.55 8.20
PM 160819C00092500 C 08/19/16 92.5 7.00 7.70
PM 160819C00093000 C 08/19/16 93.0 6.40 7.25
PM 160819C00093500 C 08/19/16 93.5 6.10 6.75
PM 160819C00094000 C 08/19/16 94.0 5.55 6.30
PM 160819C00094500 C 08/19/16 94.5 5.15 5.80
PM 160819C00095000 C 08/19/16 95.0 5.05 5.25
PM 160819C00095500 C 08/19/16 95.5 4.30 4.90
PM 160819C00096000 C 08/19/16 96.0 4.10 4.45
PM 160819C00096500 C 08/19/16 96.5 3.40 4.00
PM 160819C00097000 C 08/19/16 97.0 3.10 3.60
PM 160819C00097500 C 08/19/16 97.5 2.95 3.15
PM 160819C00098000 C 08/19/16 98.0 2.56 2.64
PM 160819C00098500 C 08/19/16 98.5 2.21 2.28
PM 160819C00099000 C 08/19/16 99.0 1.87 1.94
PM 160819C00099500 C 08/19/16 99.5 1.55 1.64
PM 160819C00100000 C 08/19/16 100.0 1.28 1.33
PM 160819C00101000 C 08/19/16 101.0 0.81 0.86
PM 160819C00102000 C 08/19/16 102.0 0.48 0.51
PM 160819C00103000 C 08/19/16 103.0 0.25 0.33
PM 160819C00104000 C 08/19/16 104.0 0.08 0.22
PM 160819C00105000 C 08/19/16 105.0 0.08 0.09
PM 160819C00106000 C 08/19/16 106.0 0.00 0.16
PM 160819C00107000 C 08/19/16 107.0 0.00 0.10
PM 160819C00108000 C 08/19/16 108.0 0.00 0.06
PM 160819C00109000 C 08/19/16 109.0 0.00 0.05
PM 160819C00110000 C 08/19/16 110.0 0.00 0.05
PM 160819C00111000 C 08/19/16 111.0 0.00 0.05
PM 160819C00112000 C 08/19/16 112.0 0.00 0.05
PM 160819C00113000 C 08/19/16 113.0 0.00 0.05
PM 160819C00114000 C 08/19/16 114.0 0.00 0.05
PM 160819C00115000 C 08/19/16 115.0 0.00 0.05
PM 160819C00116000 C 08/19/16 116.0 0.00 0.04
PM 160819C00117000 C 08/19/16 117.0 0.00 0.04
PM 160819C00118000 C 08/19/16 118.0 0.00 0.04
PM 160819C00119000 C 08/19/16 119.0 0.00 0.04
PM 160819C00120000 C 08/19/16 120.0 0.00 0.03
PM 160819C00125000 C 08/19/16 125.0 0.00 0.03
PM 160819C00130000 C 08/19/16 130.0 0.00 0.03
PM 160819C00135000 C 08/19/16 135.0 0.00 0.03
PM 160819C00140000 C 08/19/16 140.0 0.00 0.03
PM 160819C00145000 C 08/19/16 145.0 0.00 0.03
PM 160819P00050000 P 08/19/16 50.0 0.00 0.03
PM 160819P00055000 P 08/19/16 55.0 0.00 0.03
PM 160819P00060000 P 08/19/16 60.0 0.00 0.03
PM 160819P00065000 P 08/19/16 65.0 0.00 0.06
PM 160819P00070000 P 08/19/16 70.0 0.00 0.15
PM 160819P00075000 P 08/19/16 75.0 0.00 0.12
PM 160819P00080000 P 08/19/16 80.0 0.00 0.29
PM 160819P00085000 P 08/19/16 85.0 0.00 0.35
PM 160819P00087000 P 08/19/16 87.0 0.01 0.25
PM 160819P00088000 P 08/19/16 88.0 0.00 0.42
PM 160819P00089000 P 08/19/16 89.0 0.07 0.14
PM 160819P00090000 P 08/19/16 90.0 0.03 0.22
PM 160819P00090500 P 08/19/16 90.5 0.01 0.44
PM 160819P00091000 P 08/19/16 91.0 0.05 0.42
PM 160819P00091500 P 08/19/16 91.5 0.08 0.29
PM 160819P00092000 P 08/19/16 92.0 0.10 0.28
PM 160819P00092500 P 08/19/16 92.5 0.15 0.21
PM 160819P00093000 P 08/19/16 93.0 0.17 0.27
PM 160819P00093500 P 08/19/16 93.5 0.19 0.27
PM 160819P00094000 P 08/19/16 94.0 0.21 0.28
PM 160819P00094500 P 08/19/16 94.5 0.25 0.29
PM 160819P00095000 P 08/19/16 95.0 0.29 0.33
PM 160819P00095500 P 08/19/16 95.5 0.32 0.40
PM 160819P00096000 P 08/19/16 96.0 0.37 0.42
PM 160819P00096500 P 08/19/16 96.5 0.44 0.50
PM 160819P00097000 P 08/19/16 97.0 0.52 0.57
PM 160819P00097500 P 08/19/16 97.5 0.61 0.66
PM 160819P00098000 P 08/19/16 98.0 0.72 0.77
PM 160819P00098500 P 08/19/16 98.5 0.85 0.91
PM 160819P00099000 P 08/19/16 99.0 1.02 1.07
PM 160819P00099500 P 08/19/16 99.5 1.20 1.26
PM 160819P00100000 P 08/19/16 100.0 1.42 1.47
PM 160819P00101000 P 08/19/16 101.0 1.95 2.01
PM 160819P00102000 P 08/19/16 102.0 2.55 2.95
PM 160819P00103000 P 08/19/16 103.0 3.30 3.60
PM 160819P00104000 P 08/19/16 104.0 4.15 4.80
PM 160819P00105000 P 08/19/16 105.0 5.05 5.65
PM 160819P00106000 P 08/19/16 106.0 6.00 6.75
PM 160819P00107000 P 08/19/16 107.0 7.00 7.80
PM 160819P00108000 P 08/19/16 108.0 7.40 9.10
PM 160819P00109000 P 08/19/16 109.0 8.55 9.65
PM 160819P00110000 P 08/19/16 110.0 9.10 11.90
PM 160819P00111000 P 08/19/16 111.0 10.00 12.80
PM 160819P00112000 P 08/19/16 112.0 11.00 12.60
PM 160819P00113000 P 08/19/16 113.0 12.15 13.60
PM 160819P00114000 P 08/19/16 114.0 13.00 14.85
PM 160819P00115000 P 08/19/16 115.0 13.40 17.30
PM 160819P00116000 P 08/19/16 116.0 14.55 18.55
PM 160819P00117000 P 08/19/16 117.0 15.90 17.65
PM 160819P00118000 P 08/19/16 118.0 16.40 18.70
PM 160819P00119000 P 08/19/16 119.0 17.55 19.70
PM 160819P00120000 P 08/19/16 120.0 18.30 20.70
PM 160819P00125000 P 08/19/16 125.0 23.80 25.95
PM 160819P00130000 P 08/19/16 130.0 28.65 30.70
PM 160819P00135000 P 08/19/16 135.0 33.10 35.70
PM 160819P00140000 P 08/19/16 140.0 38.65 41.45
PM 160819P00145000 P 08/19/16 145.0 43.10 47.15
PM 160826C00075000 C 08/26/16 75.0 24.05 25.50
PM 160826C00080000 C 08/26/16 80.0 18.95 20.95
PM 160826C00085000 C 08/26/16 85.0 14.05 15.95
PM 160826C00088000 C 08/26/16 88.0 11.10 13.00
PM 160826C00089000 C 08/26/16 89.0 10.35 11.35
PM 160826C00090000 C 08/26/16 90.0 9.40 10.30
PM 160826C00091000 C 08/26/16 91.0 8.40 9.35
PM 160826C00092000 C 08/26/16 92.0 7.50 8.35
PM 160826C00093000 C 08/26/16 93.0 6.60 7.35
PM 160826C00093500 C 08/26/16 93.5 6.15 6.85
PM 160826C00094000 C 08/26/16 94.0 5.65 6.45
PM 160826C00094500 C 08/26/16 94.5 4.55 6.00
PM 160826C00095000 C 08/26/16 95.0 4.85 5.45
PM 160826C00095500 C 08/26/16 95.5 4.40 5.05
PM 160826C00096000 C 08/26/16 96.0 3.95 4.65
PM 160826C00096500 C 08/26/16 96.5 3.70 4.15
PM 160826C00097000 C 08/26/16 97.0 3.45 3.75
PM 160826C00097500 C 08/26/16 97.5 3.05 3.35
PM 160826C00098000 C 08/26/16 98.0 2.73 2.83
PM 160826C00098500 C 08/26/16 98.5 2.35 2.48
PM 160826C00099000 C 08/26/16 99.0 2.01 2.14
PM 160826C00099500 C 08/26/16 99.5 1.73 1.82
PM 160826C00100000 C 08/26/16 100.0 1.46 1.52
PM 160826C00101000 C 08/26/16 101.0 0.98 1.04
PM 160826C00102000 C 08/26/16 102.0 0.61 0.67
PM 160826C00103000 C 08/26/16 103.0 0.36 0.43
PM 160826C00104000 C 08/26/16 104.0 0.21 0.37
PM 160826C00105000 C 08/26/16 105.0 0.05 0.49
PM 160826C00106000 C 08/26/16 106.0 0.00 0.41
PM 160826C00107000 C 08/26/16 107.0 0.00 0.25
PM 160826C00108000 C 08/26/16 108.0 0.00 0.25
PM 160826C00109000 C 08/26/16 109.0 0.00 0.50
PM 160826C00110000 C 08/26/16 110.0 0.00 0.41
PM 160826C00111000 C 08/26/16 111.0 0.00 0.41
PM 160826C00112000 C 08/26/16 112.0 0.00 0.41
PM 160826C00113000 C 08/26/16 113.0 0.00 0.50
PM 160826C00114000 C 08/26/16 114.0 0.00 0.41
PM 160826C00115000 C 08/26/16 115.0 0.00 0.50
PM 160826C00116000 C 08/26/16 116.0 0.00 0.50
PM 160826C00117000 C 08/26/16 117.0 0.00 0.50
PM 160826P00075000 P 08/26/16 75.0 0.00 0.41
PM 160826P00080000 P 08/26/16 80.0 0.00 0.25
PM 160826P00085000 P 08/26/16 85.0 0.00 0.42
PM 160826P00088000 P 08/26/16 88.0 0.00 0.46
PM 160826P00089000 P 08/26/16 89.0 0.01 0.48
PM 160826P00090000 P 08/26/16 90.0 0.07 0.32
PM 160826P00091000 P 08/26/16 91.0 0.08 0.47
PM 160826P00092000 P 08/26/16 92.0 0.14 0.48
PM 160826P00093000 P 08/26/16 93.0 0.23 0.46
PM 160826P00093500 P 08/26/16 93.5 0.27 0.41
PM 160826P00094000 P 08/26/16 94.0 0.29 0.38
PM 160826P00094500 P 08/26/16 94.5 0.33 0.42
PM 160826P00095000 P 08/26/16 95.0 0.38 0.46
PM 160826P00095500 P 08/26/16 95.5 0.42 0.49
PM 160826P00096000 P 08/26/16 96.0 0.49 0.54
PM 160826P00096500 P 08/26/16 96.5 0.57 0.61
PM 160826P00097000 P 08/26/16 97.0 0.66 0.71
PM 160826P00097500 P 08/26/16 97.5 0.75 0.82
PM 160826P00098000 P 08/26/16 98.0 0.88 0.94
PM 160826P00098500 P 08/26/16 98.5 1.02 1.09
PM 160826P00099000 P 08/26/16 99.0 1.17 1.27
PM 160826P00099500 P 08/26/16 99.5 1.34 1.48
PM 160826P00100000 P 08/26/16 100.0 1.58 1.68
PM 160826P00101000 P 08/26/16 101.0 2.07 2.22
PM 160826P00102000 P 08/26/16 102.0 2.62 3.40
PM 160826P00103000 P 08/26/16 103.0 3.30 4.15
PM 160826P00104000 P 08/26/16 104.0 4.15 4.95
PM 160826P00105000 P 08/26/16 105.0 5.00 5.90
PM 160826P00106000 P 08/26/16 106.0 5.90 6.85
PM 160826P00107000 P 08/26/16 107.0 6.90 7.85
PM 160826P00108000 P 08/26/16 108.0 7.35 8.85
PM 160826P00109000 P 08/26/16 109.0 8.35 10.85
PM 160826P00110000 P 08/26/16 110.0 8.55 12.50
PM 160826P00111000 P 08/26/16 111.0 9.75 12.30
PM 160826P00112000 P 08/26/16 112.0 11.00 14.10
PM 160826P00113000 P 08/26/16 113.0 12.00 14.80
PM 160826P00114000 P 08/26/16 114.0 12.50 15.30
PM 160826P00115000 P 08/26/16 115.0 13.50 17.25
PM 160826P00116000 P 08/26/16 116.0 14.55 18.20
PM 160826P00117000 P 08/26/16 117.0 16.80 18.35
PM 160902C00080000 C 09/02/16 80.0 19.10 20.45
PM 160902C00085000 C 09/02/16 85.0 14.15 15.40
PM 160902C00090000 C 09/02/16 90.0 9.40 10.40
PM 160902C00091000 C 09/02/16 91.0 8.25 9.45
PM 160902C00092000 C 09/02/16 92.0 7.45 8.45
PM 160902C00092500 C 09/02/16 92.5 7.00 7.85
PM 160902C00093000 C 09/02/16 93.0 6.60 7.45
PM 160902C00093500 C 09/02/16 93.5 6.15 7.05
PM 160902C00094000 C 09/02/16 94.0 5.70 6.50
PM 160902C00094500 C 09/02/16 94.5 5.30 6.05
PM 160902C00095000 C 09/02/16 95.0 4.90 5.55
PM 160902C00095500 C 09/02/16 95.5 4.35 5.20
PM 160902C00096000 C 09/02/16 96.0 4.20 4.70
PM 160902C00096500 C 09/02/16 96.5 4.00 4.30
PM 160902C00097000 C 09/02/16 97.0 3.55 3.90
PM 160902C00097500 C 09/02/16 97.5 3.25 3.50
PM 160902C00098000 C 09/02/16 98.0 2.84 3.15
PM 160902C00098500 C 09/02/16 98.5 2.51 2.66
PM 160902C00099000 C 09/02/16 99.0 2.18 2.34
PM 160902C00099500 C 09/02/16 99.5 1.88 2.02
PM 160902C00100000 C 09/02/16 100.0 1.64 1.72
PM 160902C00101000 C 09/02/16 101.0 1.17 1.23
PM 160902C00102000 C 09/02/16 102.0 0.76 0.84
PM 160902C00103000 C 09/02/16 103.0 0.48 0.55
PM 160902C00104000 C 09/02/16 104.0 0.28 0.39
PM 160902C00105000 C 09/02/16 105.0 0.09 0.47
PM 160902C00106000 C 09/02/16 106.0 0.04 0.25
PM 160902C00107000 C 09/02/16 107.0 0.01 0.41
PM 160902C00108000 C 09/02/16 108.0 0.00 0.41
PM 160902C00109000 C 09/02/16 109.0 0.00 0.50
PM 160902C00110000 C 09/02/16 110.0 0.00 0.25
PM 160902C00111000 C 09/02/16 111.0 0.00 0.25
PM 160902C00112000 C 09/02/16 112.0 0.00 0.50
PM 160902C00113000 C 09/02/16 113.0 0.00 0.25
PM 160902C00114000 C 09/02/16 114.0 0.00 0.41
PM 160902C00115000 C 09/02/16 115.0 0.00 0.41
PM 160902P00080000 P 09/02/16 80.0 0.00 0.25
PM 160902P00085000 P 09/02/16 85.0 0.00 0.46
PM 160902P00090000 P 09/02/16 90.0 0.10 0.50
PM 160902P00091000 P 09/02/16 91.0 0.12 0.51
PM 160902P00092000 P 09/02/16 92.0 0.25 0.51
PM 160902P00092500 P 09/02/16 92.5 0.29 0.44
PM 160902P00093000 P 09/02/16 93.0 0.31 0.46
PM 160902P00093500 P 09/02/16 93.5 0.34 0.45
PM 160902P00094000 P 09/02/16 94.0 0.37 0.48
PM 160902P00094500 P 09/02/16 94.5 0.42 0.53
PM 160902P00095000 P 09/02/16 95.0 0.47 0.57
PM 160902P00095500 P 09/02/16 95.5 0.54 0.63
PM 160902P00096000 P 09/02/16 96.0 0.62 0.70
PM 160902P00096500 P 09/02/16 96.5 0.69 0.79
PM 160902P00097000 P 09/02/16 97.0 0.80 0.88
PM 160902P00097500 P 09/02/16 97.5 0.90 1.00
PM 160902P00098000 P 09/02/16 98.0 1.04 1.13
PM 160902P00098500 P 09/02/16 98.5 1.18 1.28
PM 160902P00099000 P 09/02/16 99.0 1.34 1.45
PM 160902P00099500 P 09/02/16 99.5 1.54 1.65
PM 160902P00100000 P 09/02/16 100.0 1.74 1.87
PM 160902P00101000 P 09/02/16 101.0 2.24 2.39
PM 160902P00102000 P 09/02/16 102.0 2.82 3.60
PM 160902P00103000 P 09/02/16 103.0 3.50 4.35
PM 160902P00104000 P 09/02/16 104.0 4.25 5.30
PM 160902P00105000 P 09/02/16 105.0 5.05 6.25
PM 160902P00106000 P 09/02/16 106.0 5.95 7.05
PM 160902P00107000 P 09/02/16 107.0 6.85 8.10
PM 160902P00108000 P 09/02/16 108.0 7.35 9.10
PM 160902P00109000 P 09/02/16 109.0 8.75 10.15
PM 160902P00110000 P 09/02/16 110.0 9.30 11.40
PM 160902P00111000 P 09/02/16 111.0 10.30 13.15
PM 160902P00112000 P 09/02/16 112.0 10.55 14.15
PM 160902P00113000 P 09/02/16 113.0 11.55 15.15
PM 160902P00114000 P 09/02/16 114.0 12.85 16.15
PM 160902P00115000 P 09/02/16 115.0 14.50 17.25
PM 160916C00045000 C 09/16/16 45.0 52.50 56.70
PM 160916C00047500 C 09/16/16 47.5 50.00 54.05
PM 160916C00050000 C 09/16/16 50.0 47.55 51.80
PM 160916C00055000 C 09/16/16 55.0 43.40 45.60
PM 160916C00060000 C 09/16/16 60.0 38.40 40.75
PM 160916C00065000 C 09/16/16 65.0 33.35 35.75
PM 160916C00070000 C 09/16/16 70.0 28.30 31.55
PM 160916C00075000 C 09/16/16 75.0 23.55 26.40
PM 160916C00077500 C 09/16/16 77.5 21.50 23.05
PM 160916C00080000 C 09/16/16 80.0 19.05 20.40
PM 160916C00082500 C 09/16/16 82.5 16.30 19.25
PM 160916C00085000 C 09/16/16 85.0 14.25 15.30
PM 160916C00087500 C 09/16/16 87.5 11.70 12.85
PM 160916C00090000 C 09/16/16 90.0 10.05 10.35
PM 160916C00092500 C 09/16/16 92.5 7.30 8.15
PM 160916C00095000 C 09/16/16 95.0 5.55 5.80
PM 160916C00097500 C 09/16/16 97.5 3.55 3.75
PM 160916C00100000 C 09/16/16 100.0 1.99 2.02
PM 160916C00105000 C 09/16/16 105.0 0.32 0.37
PM 160916C00110000 C 09/16/16 110.0 0.02 0.16
PM 160916C00115000 C 09/16/16 115.0 0.00 0.07
PM 160916C00120000 C 09/16/16 120.0 0.00 0.05
PM 160916C00125000 C 09/16/16 125.0 0.00 0.04
PM 160916C00130000 C 09/16/16 130.0 0.00 0.04
PM 160916P00045000 P 09/16/16 45.0 0.00 0.03
PM 160916P00047500 P 09/16/16 47.5 0.00 0.03
PM 160916P00050000 P 09/16/16 50.0 0.00 0.04
PM 160916P00055000 P 09/16/16 55.0 0.00 0.08
PM 160916P00060000 P 09/16/16 60.0 0.01 0.09
PM 160916P00065000 P 09/16/16 65.0 0.01 0.25
PM 160916P00070000 P 09/16/16 70.0 0.00 0.34
PM 160916P00075000 P 09/16/16 75.0 0.00 0.32
PM 160916P00077500 P 09/16/16 77.5 0.02 0.26
PM 160916P00080000 P 09/16/16 80.0 0.00 0.45
PM 160916P00082500 P 09/16/16 82.5 0.15 0.50
PM 160916P00085000 P 09/16/16 85.0 0.05 0.48
PM 160916P00087500 P 09/16/16 87.5 0.20 0.39
PM 160916P00090000 P 09/16/16 90.0 0.30 0.41
PM 160916P00092500 P 09/16/16 92.5 0.45 0.51
PM 160916P00095000 P 09/16/16 95.0 0.72 0.76
PM 160916P00097500 P 09/16/16 97.5 1.22 1.27
PM 160916P00100000 P 09/16/16 100.0 2.10 2.14
PM 160916P00105000 P 09/16/16 105.0 5.35 6.10
PM 160916P00110000 P 09/16/16 110.0 9.15 11.25
PM 160916P00115000 P 09/16/16 115.0 14.05 17.00
PM 160916P00120000 P 09/16/16 120.0 18.70 22.45
PM 160916P00125000 P 09/16/16 125.0 23.80 27.45
PM 160916P00130000 P 09/16/16 130.0 29.15 31.60
PM 161216C00050000 C 12/16/16 50.0 47.30 51.60
PM 161216C00055000 C 12/16/16 55.0 42.50 46.65
PM 161216C00060000 C 12/16/16 60.0 37.50 41.90
PM 161216C00065000 C 12/16/16 65.0 32.65 36.25
PM 161216C00070000 C 12/16/16 70.0 28.30 31.65
PM 161216C00075000 C 12/16/16 75.0 23.75 25.65
PM 161216C00080000 C 12/16/16 80.0 18.95 20.65
PM 161216C00085000 C 12/16/16 85.0 14.35 16.55
PM 161216C00087500 C 12/16/16 87.5 12.05 13.40
PM 161216C00090000 C 12/16/16 90.0 10.00 11.15
PM 161216C00092500 C 12/16/16 92.5 7.90 8.80
PM 161216C00095000 C 12/16/16 95.0 5.95 7.00
PM 161216C00097500 C 12/16/16 97.5 4.70 5.15
PM 161216C00100000 C 12/16/16 100.0 2.90 3.55
PM 161216C00105000 C 12/16/16 105.0 1.25 1.54
PM 161216C00110000 C 12/16/16 110.0 0.40 0.42
PM 161216C00115000 C 12/16/16 115.0 0.02 0.35
PM 161216C00120000 C 12/16/16 120.0 0.00 0.17
PM 161216C00125000 C 12/16/16 125.0 0.00 0.10
PM 161216C00130000 C 12/16/16 130.0 0.00 0.07
PM 161216C00135000 C 12/16/16 135.0 0.00 0.06
PM 161216C00140000 C 12/16/16 140.0 0.00 0.06
PM 161216C00145000 C 12/16/16 145.0 0.00 0.05
PM 161216C00150000 C 12/16/16 150.0 0.00 0.04
PM 161216P00050000 P 12/16/16 50.0 0.02 0.27
PM 161216P00055000 P 12/16/16 55.0 0.01 0.29
PM 161216P00060000 P 12/16/16 60.0 0.00 0.50
PM 161216P00065000 P 12/16/16 65.0 0.08 0.54
PM 161216P00070000 P 12/16/16 70.0 0.15 0.55
PM 161216P00075000 P 12/16/16 75.0 0.27 0.60
PM 161216P00080000 P 12/16/16 80.0 0.45 0.92
PM 161216P00085000 P 12/16/16 85.0 0.79 1.05
PM 161216P00087500 P 12/16/16 87.5 1.05 1.43
PM 161216P00090000 P 12/16/16 90.0 1.40 1.55
PM 161216P00092500 P 12/16/16 92.5 1.84 2.16
PM 161216P00095000 P 12/16/16 95.0 2.44 2.77
PM 161216P00097500 P 12/16/16 97.5 3.20 3.65
PM 161216P00100000 P 12/16/16 100.0 4.25 4.65
PM 161216P00105000 P 12/16/16 105.0 7.15 8.30
PM 161216P00110000 P 12/16/16 110.0 11.15 12.50
PM 161216P00115000 P 12/16/16 115.0 15.00 17.40
PM 161216P00120000 P 12/16/16 120.0 19.45 23.60
PM 161216P00125000 P 12/16/16 125.0 24.25 28.55
PM 161216P00130000 P 12/16/16 130.0 29.20 33.55
PM 161216P00135000 P 12/16/16 135.0 34.10 38.45
PM 161216P00140000 P 12/16/16 140.0 39.15 43.45
PM 161216P00145000 P 12/16/16 145.0 44.00 48.45
PM 161216P00150000 P 12/16/16 150.0 49.15 53.45
PM 170120C00040000 C 01/20/17 40.0 57.40 61.65
PM 170120C00042500 C 01/20/17 42.5 54.95 59.30
PM 170120C00045000 C 01/20/17 45.0 52.50 57.00
PM 170120C00047500 C 01/20/17 47.5 50.00 54.25
PM 170120C00050000 C 01/20/17 50.0 47.30 51.60
PM 170120C00055000 C 01/20/17 55.0 42.55 46.80
PM 170120C00060000 C 01/20/17 60.0 37.55 41.75
PM 170120C00065000 C 01/20/17 65.0 32.55 36.70
PM 170120C00067500 C 01/20/17 67.5 30.85 34.20
PM 170120C00070000 C 01/20/17 70.0 27.75 31.95
PM 170120C00072500 C 01/20/17 72.5 26.30 28.75
PM 170120C00075000 C 01/20/17 75.0 23.85 26.25
PM 170120C00077500 C 01/20/17 77.5 20.10 24.40
PM 170120C00080000 C 01/20/17 80.0 19.25 20.55
PM 170120C00082500 C 01/20/17 82.5 16.85 18.30
PM 170120C00085000 C 01/20/17 85.0 15.00 15.75
PM 170120C00087500 C 01/20/17 87.5 12.10 13.30
PM 170120C00090000 C 01/20/17 90.0 10.10 11.15
PM 170120C00092500 C 01/20/17 92.5 8.05 9.15
PM 170120C00095000 C 01/20/17 95.0 6.50 6.90
PM 170120C00097500 C 01/20/17 97.5 4.60 5.30
PM 170120C00100000 C 01/20/17 100.0 3.50 3.75
PM 170120C00105000 C 01/20/17 105.0 1.45 1.70
PM 170120C00110000 C 01/20/17 110.0 0.43 0.61
PM 170120C00115000 C 01/20/17 115.0 0.00 0.50
PM 170120C00120000 C 01/20/17 120.0 0.00 0.50
PM 170120C00125000 C 01/20/17 125.0 0.00 0.15
PM 170120P00040000 P 01/20/17 40.0 0.05 0.25
PM 170120P00042500 P 01/20/17 42.5 0.06 0.50
PM 170120P00045000 P 01/20/17 45.0 0.05 0.50
PM 170120P00047500 P 01/20/17 47.5 0.00 0.50
PM 170120P00050000 P 01/20/17 50.0 0.00 0.50
PM 170120P00055000 P 01/20/17 55.0 0.05 0.35
PM 170120P00060000 P 01/20/17 60.0 0.13 0.59
PM 170120P00065000 P 01/20/17 65.0 0.22 0.70
PM 170120P00067500 P 01/20/17 67.5 0.39 0.76
PM 170120P00070000 P 01/20/17 70.0 0.55 0.58
PM 170120P00072500 P 01/20/17 72.5 0.56 0.68
PM 170120P00075000 P 01/20/17 75.0 0.73 0.80
PM 170120P00077500 P 01/20/17 77.5 0.69 0.90
PM 170120P00080000 P 01/20/17 80.0 0.83 1.01
PM 170120P00082500 P 01/20/17 82.5 1.00 1.29
PM 170120P00085000 P 01/20/17 85.0 1.24 1.40
PM 170120P00087500 P 01/20/17 87.5 1.57 1.77
PM 170120P00090000 P 01/20/17 90.0 1.98 2.19
PM 170120P00092500 P 01/20/17 92.5 2.53 2.78
PM 170120P00095000 P 01/20/17 95.0 3.30 3.45
PM 170120P00097500 P 01/20/17 97.5 4.10 4.50
PM 170120P00100000 P 01/20/17 100.0 5.25 5.60
PM 170120P00105000 P 01/20/17 105.0 8.35 8.85
PM 170120P00110000 P 01/20/17 110.0 12.20 12.85
PM 170120P00115000 P 01/20/17 115.0 15.35 17.85
PM 170120P00120000 P 01/20/17 120.0 20.55 22.95
PM 170120P00125000 P 01/20/17 125.0 25.30 29.05
PM 170317C00050000 C 03/17/17 50.0 47.30 51.55
PM 170317C00055000 C 03/17/17 55.0 42.35 46.55
PM 170317C00060000 C 03/17/17 60.0 37.55 41.80
PM 170317C00065000 C 03/17/17 65.0 32.65 36.60
PM 170317C00070000 C 03/17/17 70.0 28.30 31.90
PM 170317C00075000 C 03/17/17 75.0 22.85 27.00
PM 170317C00080000 C 03/17/17 80.0 19.35 20.70
PM 170317C00085000 C 03/17/17 85.0 14.65 16.00
PM 170317C00090000 C 03/17/17 90.0 10.25 11.55
PM 170317C00092500 C 03/17/17 92.5 8.55 9.60
PM 170317C00095000 C 03/17/17 95.0 6.70 7.65
PM 170317C00097500 C 03/17/17 97.5 5.10 6.00
PM 170317C00100000 C 03/17/17 100.0 3.85 4.55
PM 170317C00105000 C 03/17/17 105.0 1.89 2.37
PM 170317C00110000 C 03/17/17 110.0 0.80 1.20
PM 170317C00115000 C 03/17/17 115.0 0.22 0.60
PM 170317C00120000 C 03/17/17 120.0 0.00 0.50
PM 170317C00125000 C 03/17/17 125.0 0.00 0.50
PM 170317C00130000 C 03/17/17 130.0 0.00 0.50
PM 170317C00135000 C 03/17/17 135.0 0.00 0.50
PM 170317C00140000 C 03/17/17 140.0 0.00 0.50
PM 170317C00145000 C 03/17/17 145.0 0.00 0.50
PM 170317C00150000 C 03/17/17 150.0 0.00 0.25
PM 170317C00155000 C 03/17/17 155.0 0.00 0.25
PM 170317P00050000 P 03/17/17 50.0 0.05 0.42
PM 170317P00055000 P 03/17/17 55.0 0.15 0.51
PM 170317P00060000 P 03/17/17 60.0 0.26 0.73
PM 170317P00065000 P 03/17/17 65.0 0.39 0.85
PM 170317P00070000 P 03/17/17 70.0 0.54 1.03
PM 170317P00075000 P 03/17/17 75.0 0.87 1.15
PM 170317P00080000 P 03/17/17 80.0 1.16 1.62
PM 170317P00085000 P 03/17/17 85.0 1.73 2.21
PM 170317P00090000 P 03/17/17 90.0 2.57 2.82
PM 170317P00092500 P 03/17/17 92.5 3.15 3.45
PM 170317P00095000 P 03/17/17 95.0 3.95 4.40
PM 170317P00097500 P 03/17/17 97.5 4.90 5.40
PM 170317P00100000 P 03/17/17 100.0 6.00 6.90
PM 170317P00105000 P 03/17/17 105.0 8.85 10.20
PM 170317P00110000 P 03/17/17 110.0 12.60 14.15
PM 170317P00115000 P 03/17/17 115.0 17.00 18.35
PM 170317P00120000 P 03/17/17 120.0 21.20 24.00
PM 170317P00125000 P 03/17/17 125.0 25.40 29.45
PM 170317P00130000 P 03/17/17 130.0 30.45 34.40
PM 170317P00135000 P 03/17/17 135.0 35.15 39.40
PM 170317P00140000 P 03/17/17 140.0 39.95 44.35
PM 170317P00145000 P 03/17/17 145.0 45.00 49.35
PM 170317P00150000 P 03/17/17 150.0 49.90 54.20
PM 170317P00155000 P 03/17/17 155.0 54.90 59.20
PM 180119C00042500 C 01/19/18 42.5 54.90 59.50
PM 180119C00045000 C 01/19/18 45.0 52.30 57.00
PM 180119C00047500 C 01/19/18 47.5 49.90 54.50
PM 180119C00050000 C 01/19/18 50.0 47.30 52.00
PM 180119C00055000 C 01/19/18 55.0 42.30 47.00
PM 180119C00060000 C 01/19/18 60.0 37.30 42.00
PM 180119C00065000 C 01/19/18 65.0 32.50 36.80
PM 180119C00070000 C 01/19/18 70.0 28.30 32.40
PM 180119C00075000 C 01/19/18 75.0 24.40 26.25
PM 180119C00077500 C 01/19/18 77.5 22.00 23.45
PM 180119C00080000 C 01/19/18 80.0 19.70 21.10
PM 180119C00082500 C 01/19/18 82.5 17.25 18.75
PM 180119C00085000 C 01/19/18 85.0 15.00 17.10
PM 180119C00087500 C 01/19/18 87.5 12.90 15.20
PM 180119C00090000 C 01/19/18 90.0 11.10 13.45
PM 180119C00092500 C 01/19/18 92.5 9.70 11.25
PM 180119C00095000 C 01/19/18 95.0 8.00 9.70
PM 180119C00097500 C 01/19/18 97.5 6.85 8.35
PM 180119C00100000 C 01/19/18 100.0 5.40 7.15
PM 180119C00105000 C 01/19/18 105.0 3.85 4.90
PM 180119C00110000 C 01/19/18 110.0 2.10 3.60
PM 180119C00115000 C 01/19/18 115.0 1.15 2.05
PM 180119C00120000 C 01/19/18 120.0 0.47 1.36
PM 180119C00125000 C 01/19/18 125.0 0.10 1.00
PM 180119C00130000 C 01/19/18 130.0 0.00 1.00
PM 180119P00042500 P 01/19/18 42.5 0.29 1.16
PM 180119P00045000 P 01/19/18 45.0 0.38 1.23
PM 180119P00047500 P 01/19/18 47.5 0.48 0.90
PM 180119P00050000 P 01/19/18 50.0 0.56 1.42
PM 180119P00055000 P 01/19/18 55.0 0.80 1.50
PM 180119P00060000 P 01/19/18 60.0 1.33 1.60
PM 180119P00065000 P 01/19/18 65.0 1.43 2.43
PM 180119P00070000 P 01/19/18 70.0 1.98 2.88
PM 180119P00075000 P 01/19/18 75.0 2.40 3.55
PM 180119P00077500 P 01/19/18 77.5 3.05 3.90
PM 180119P00080000 P 01/19/18 80.0 3.35 4.70
PM 180119P00082500 P 01/19/18 82.5 3.90 5.00
PM 180119P00085000 P 01/19/18 85.0 4.60 5.85
PM 180119P00087500 P 01/19/18 87.5 5.15 6.70
PM 180119P00090000 P 01/19/18 90.0 6.00 7.55
PM 180119P00092500 P 01/19/18 92.5 6.95 8.85
PM 180119P00095000 P 01/19/18 95.0 8.05 9.60
PM 180119P00097500 P 01/19/18 97.5 9.25 11.00
PM 180119P00100000 P 01/19/18 100.0 10.05 12.35
PM 180119P00105000 P 01/19/18 105.0 13.60 15.45
PM 180119P00110000 P 01/19/18 110.0 16.70 19.50
PM 180119P00115000 P 01/19/18 115.0 21.05 23.05
PM 180119P00120000 P 01/19/18 120.0 25.30 27.35
PM 180119P00125000 P 01/19/18 125.0 29.05 31.85
PM 180119P00130000 P 01/19/18 130.0 33.10 37.80

OPRA data is delayed 15 minutes.