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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 160826C00075000 C 08/26/16 75.0 23.75 25.65
PM 160826C00080000 C 08/26/16 80.0 17.70 21.15
PM 160826C00082500 C 08/26/16 82.5 15.45 19.95
PM 160826C00085000 C 08/26/16 85.0 12.65 16.70
PM 160826C00086000 C 08/26/16 86.0 11.65 15.85
PM 160826C00087000 C 08/26/16 87.0 10.65 14.85
PM 160826C00088000 C 08/26/16 88.0 9.65 13.40
PM 160826C00089000 C 08/26/16 89.0 8.65 12.45
PM 160826C00090000 C 08/26/16 90.0 7.90 11.30
PM 160826C00090500 C 08/26/16 90.5 7.45 9.80
PM 160826C00091000 C 08/26/16 91.0 7.60 9.70
PM 160826C00091500 C 08/26/16 91.5 6.35 9.05
PM 160826C00092000 C 08/26/16 92.0 6.75 8.70
PM 160826C00092500 C 08/26/16 92.5 7.50 7.75
PM 160826C00093000 C 08/26/16 93.0 7.00 7.25
PM 160826C00093500 C 08/26/16 93.5 6.50 6.75
PM 160826C00094000 C 08/26/16 94.0 6.00 6.25
PM 160826C00094500 C 08/26/16 94.5 5.50 5.75
PM 160826C00095000 C 08/26/16 95.0 5.00 5.25
PM 160826C00095500 C 08/26/16 95.5 4.50 4.75
PM 160826C00096000 C 08/26/16 96.0 4.00 4.25
PM 160826C00096500 C 08/26/16 96.5 3.55 3.75
PM 160826C00097000 C 08/26/16 97.0 3.10 3.25
PM 160826C00097500 C 08/26/16 97.5 2.66 2.76
PM 160826C00098000 C 08/26/16 98.0 2.18 2.27
PM 160826C00098500 C 08/26/16 98.5 1.70 1.79
PM 160826C00099000 C 08/26/16 99.0 1.25 1.32
PM 160826C00099500 C 08/26/16 99.5 0.84 0.89
PM 160826C00100000 C 08/26/16 100.0 0.50 0.53
PM 160826C00101000 C 08/26/16 101.0 0.05 0.11
PM 160826C00102000 C 08/26/16 102.0 0.00 0.16
PM 160826C00103000 C 08/26/16 103.0 0.00 0.25
PM 160826C00104000 C 08/26/16 104.0 0.00 0.50
PM 160826C00105000 C 08/26/16 105.0 0.00 0.13
PM 160826C00106000 C 08/26/16 106.0 0.00 0.50
PM 160826C00107000 C 08/26/16 107.0 0.00 0.50
PM 160826C00108000 C 08/26/16 108.0 0.00 0.50
PM 160826C00109000 C 08/26/16 109.0 0.00 0.50
PM 160826C00110000 C 08/26/16 110.0 0.00 0.50
PM 160826C00111000 C 08/26/16 111.0 0.00 0.50
PM 160826C00112000 C 08/26/16 112.0 0.00 0.50
PM 160826C00113000 C 08/26/16 113.0 0.00 0.50
PM 160826C00114000 C 08/26/16 114.0 0.00 0.50
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 160826C00120000 C 08/26/16 120.0 0.00 0.50
PM 160826C00125000 C 08/26/16 125.0 0.00 0.50
PM 160826C00130000 C 08/26/16 130.0 0.00 0.50
PM 160826P00075000 P 08/26/16 75.0 0.00 0.50
PM 160826P00080000 P 08/26/16 80.0 0.00 0.07
PM 160826P00082500 P 08/26/16 82.5 0.00 0.50
PM 160826P00085000 P 08/26/16 85.0 0.00 0.50
PM 160826P00086000 P 08/26/16 86.0 0.00 0.50
PM 160826P00087000 P 08/26/16 87.0 0.00 0.08
PM 160826P00088000 P 08/26/16 88.0 0.00 0.37
PM 160826P00089000 P 08/26/16 89.0 0.00 0.10
PM 160826P00090000 P 08/26/16 90.0 0.00 0.18
PM 160826P00090500 P 08/26/16 90.5 0.00 0.10
PM 160826P00091000 P 08/26/16 91.0 0.00 0.50
PM 160826P00091500 P 08/26/16 91.5 0.00 0.50
PM 160826P00092000 P 08/26/16 92.0 0.00 0.03
PM 160826P00092500 P 08/26/16 92.5 0.00 0.50
PM 160826P00093000 P 08/26/16 93.0 0.00 0.05
PM 160826P00093500 P 08/26/16 93.5 0.00 0.05
PM 160826P00094000 P 08/26/16 94.0 0.00 0.05
PM 160826P00094500 P 08/26/16 94.5 0.00 0.05
PM 160826P00095000 P 08/26/16 95.0 0.00 0.28
PM 160826P00095500 P 08/26/16 95.5 0.00 0.50
PM 160826P00096000 P 08/26/16 96.0 0.00 0.08
PM 160826P00096500 P 08/26/16 96.5 0.00 0.50
PM 160826P00097000 P 08/26/16 97.0 0.00 0.42
PM 160826P00097500 P 08/26/16 97.5 0.01 0.33
PM 160826P00098000 P 08/26/16 98.0 0.04 0.16
PM 160826P00098500 P 08/26/16 98.5 0.08 0.12
PM 160826P00099000 P 08/26/16 99.0 0.12 0.17
PM 160826P00099500 P 08/26/16 99.5 0.20 0.23
PM 160826P00100000 P 08/26/16 100.0 0.35 0.38
PM 160826P00101000 P 08/26/16 101.0 0.92 1.00
PM 160826P00102000 P 08/26/16 102.0 1.81 1.90
PM 160826P00103000 P 08/26/16 103.0 2.80 2.94
PM 160826P00104000 P 08/26/16 104.0 3.80 4.10
PM 160826P00105000 P 08/26/16 105.0 4.80 5.10
PM 160826P00106000 P 08/26/16 106.0 5.75 6.10
PM 160826P00107000 P 08/26/16 107.0 6.75 7.10
PM 160826P00108000 P 08/26/16 108.0 5.90 10.20
PM 160826P00109000 P 08/26/16 109.0 6.90 11.20
PM 160826P00110000 P 08/26/16 110.0 7.65 12.15
PM 160826P00111000 P 08/26/16 111.0 9.10 11.05
PM 160826P00112000 P 08/26/16 112.0 9.75 14.05
PM 160826P00113000 P 08/26/16 113.0 10.50 15.05
PM 160826P00114000 P 08/26/16 114.0 11.50 16.05
PM 160826P00115000 P 08/26/16 115.0 12.50 17.05
PM 160826P00116000 P 08/26/16 116.0 13.45 16.45
PM 160826P00117000 P 08/26/16 117.0 14.45 17.45
PM 160826P00120000 P 08/26/16 120.0 17.20 20.45
PM 160826P00125000 P 08/26/16 125.0 22.50 25.45
PM 160826P00130000 P 08/26/16 130.0 28.25 31.25
PM 160902C00080000 C 09/02/16 80.0 18.95 20.70
PM 160902C00082500 C 09/02/16 82.5 15.50 19.95
PM 160902C00085000 C 09/02/16 85.0 13.90 15.60
PM 160902C00086000 C 09/02/16 86.0 12.90 14.55
PM 160902C00087000 C 09/02/16 87.0 11.90 13.60
PM 160902C00088000 C 09/02/16 88.0 10.90 12.35
PM 160902C00089000 C 09/02/16 89.0 8.70 12.00
PM 160902C00090000 C 09/02/16 90.0 8.95 10.45
PM 160902C00090500 C 09/02/16 90.5 7.35 10.55
PM 160902C00091000 C 09/02/16 91.0 6.90 10.80
PM 160902C00091500 C 09/02/16 91.5 6.90 9.55
PM 160902C00092000 C 09/02/16 92.0 6.80 8.75
PM 160902C00092500 C 09/02/16 92.5 7.55 7.80
PM 160902C00093000 C 09/02/16 93.0 7.05 7.30
PM 160902C00093500 C 09/02/16 93.5 6.55 6.80
PM 160902C00094000 C 09/02/16 94.0 6.05 6.30
PM 160902C00094500 C 09/02/16 94.5 5.55 5.80
PM 160902C00095000 C 09/02/16 95.0 5.05 5.30
PM 160902C00095500 C 09/02/16 95.5 4.60 4.80
PM 160902C00096000 C 09/02/16 96.0 4.10 4.35
PM 160902C00096500 C 09/02/16 96.5 3.60 3.85
PM 160902C00097000 C 09/02/16 97.0 3.15 3.35
PM 160902C00097500 C 09/02/16 97.5 2.80 2.87
PM 160902C00098000 C 09/02/16 98.0 2.34 2.41
PM 160902C00098500 C 09/02/16 98.5 1.91 1.97
PM 160902C00099000 C 09/02/16 99.0 1.51 1.56
PM 160902C00099500 C 09/02/16 99.5 1.15 1.19
PM 160902C00100000 C 09/02/16 100.0 0.83 0.87
PM 160902C00101000 C 09/02/16 101.0 0.36 0.39
PM 160902C00102000 C 09/02/16 102.0 0.09 0.14
PM 160902C00103000 C 09/02/16 103.0 0.00 0.05
PM 160902C00104000 C 09/02/16 104.0 0.00 0.49
PM 160902C00105000 C 09/02/16 105.0 0.00 0.13
PM 160902C00106000 C 09/02/16 106.0 0.00 0.50
PM 160902C00107000 C 09/02/16 107.0 0.00 0.50
PM 160902C00108000 C 09/02/16 108.0 0.00 0.50
PM 160902C00109000 C 09/02/16 109.0 0.00 0.50
PM 160902C00110000 C 09/02/16 110.0 0.00 0.50
PM 160902C00111000 C 09/02/16 111.0 0.00 0.50
PM 160902C00112000 C 09/02/16 112.0 0.00 0.50
PM 160902C00113000 C 09/02/16 113.0 0.00 0.50
PM 160902C00114000 C 09/02/16 114.0 0.00 0.50
PM 160902C00115000 C 09/02/16 115.0 0.00 0.50
PM 160902C00120000 C 09/02/16 120.0 0.00 0.50
PM 160902C00125000 C 09/02/16 125.0 0.00 0.50
PM 160902C00130000 C 09/02/16 130.0 0.00 0.50
PM 160902P00080000 P 09/02/16 80.0 0.00 0.30
PM 160902P00082500 P 09/02/16 82.5 0.00 1.16
PM 160902P00085000 P 09/02/16 85.0 0.00 0.50
PM 160902P00086000 P 09/02/16 86.0 0.00 0.08
PM 160902P00087000 P 09/02/16 87.0 0.00 0.40
PM 160902P00088000 P 09/02/16 88.0 0.00 0.13
PM 160902P00089000 P 09/02/16 89.0 0.00 0.13
PM 160902P00090000 P 09/02/16 90.0 0.00 0.12
PM 160902P00090500 P 09/02/16 90.5 0.00 0.50
PM 160902P00091000 P 09/02/16 91.0 0.00 0.50
PM 160902P00091500 P 09/02/16 91.5 0.00 0.50
PM 160902P00092000 P 09/02/16 92.0 0.00 0.50
PM 160902P00092500 P 09/02/16 92.5 0.00 0.50
PM 160902P00093000 P 09/02/16 93.0 0.00 0.50
PM 160902P00093500 P 09/02/16 93.5 0.00 0.50
PM 160902P00094000 P 09/02/16 94.0 0.00 0.50
PM 160902P00094500 P 09/02/16 94.5 0.00 0.50
PM 160902P00095000 P 09/02/16 95.0 0.01 0.28
PM 160902P00095500 P 09/02/16 95.5 0.03 0.49
PM 160902P00096000 P 09/02/16 96.0 0.08 0.16
PM 160902P00096500 P 09/02/16 96.5 0.09 0.26
PM 160902P00097000 P 09/02/16 97.0 0.12 0.18
PM 160902P00097500 P 09/02/16 97.5 0.16 0.20
PM 160902P00098000 P 09/02/16 98.0 0.21 0.25
PM 160902P00098500 P 09/02/16 98.5 0.27 0.30
PM 160902P00099000 P 09/02/16 99.0 0.37 0.39
PM 160902P00099500 P 09/02/16 99.5 0.50 0.53
PM 160902P00100000 P 09/02/16 100.0 0.68 0.71
PM 160902P00101000 P 09/02/16 101.0 1.19 1.24
PM 160902P00102000 P 09/02/16 102.0 1.93 2.00
PM 160902P00103000 P 09/02/16 103.0 2.82 3.05
PM 160902P00104000 P 09/02/16 104.0 3.80 4.00
PM 160902P00105000 P 09/02/16 105.0 4.75 5.10
PM 160902P00106000 P 09/02/16 106.0 5.75 6.10
PM 160902P00107000 P 09/02/16 107.0 6.75 7.10
PM 160902P00108000 P 09/02/16 108.0 5.70 10.35
PM 160902P00109000 P 09/02/16 109.0 6.50 11.00
PM 160902P00110000 P 09/02/16 110.0 7.50 12.00
PM 160902P00111000 P 09/02/16 111.0 8.50 13.00
PM 160902P00112000 P 09/02/16 112.0 9.55 14.05
PM 160902P00113000 P 09/02/16 113.0 10.50 15.05
PM 160902P00114000 P 09/02/16 114.0 11.50 16.05
PM 160902P00115000 P 09/02/16 115.0 12.50 17.05
PM 160902P00120000 P 09/02/16 120.0 17.50 20.45
PM 160902P00125000 P 09/02/16 125.0 22.50 26.20
PM 160902P00130000 P 09/02/16 130.0 28.25 31.55
PM 160909C00082500 C 09/09/16 82.5 15.60 18.30
PM 160909C00085000 C 09/09/16 85.0 13.20 16.65
PM 160909C00086000 C 09/09/16 86.0 12.70 14.50
PM 160909C00087000 C 09/09/16 87.0 11.75 13.50
PM 160909C00087500 C 09/09/16 87.5 10.35 13.15
PM 160909C00088000 C 09/09/16 88.0 10.85 12.40
PM 160909C00089000 C 09/09/16 89.0 9.80 11.45
PM 160909C00090000 C 09/09/16 90.0 8.95 10.55
PM 160909C00090500 C 09/09/16 90.5 7.90 11.10
PM 160909C00091000 C 09/09/16 91.0 6.85 10.75
PM 160909C00091500 C 09/09/16 91.5 7.45 9.25
PM 160909C00092000 C 09/09/16 92.0 6.35 10.00
PM 160909C00092500 C 09/09/16 92.5 7.55 7.80
PM 160909C00093000 C 09/09/16 93.0 7.10 7.35
PM 160909C00093500 C 09/09/16 93.5 6.60 6.85
PM 160909C00094000 C 09/09/16 94.0 6.10 6.35
PM 160909C00094500 C 09/09/16 94.5 5.60 5.85
PM 160909C00095000 C 09/09/16 95.0 5.15 5.35
PM 160909C00095500 C 09/09/16 95.5 4.65 4.90
PM 160909C00096000 C 09/09/16 96.0 4.20 4.40
PM 160909C00096500 C 09/09/16 96.5 3.70 3.95
PM 160909C00097000 C 09/09/16 97.0 3.25 3.45
PM 160909C00097500 C 09/09/16 97.5 2.93 3.00
PM 160909C00098000 C 09/09/16 98.0 2.50 2.56
PM 160909C00098500 C 09/09/16 98.5 2.09 2.15
PM 160909C00099000 C 09/09/16 99.0 1.71 1.76
PM 160909C00099500 C 09/09/16 99.5 1.36 1.40
PM 160909C00100000 C 09/09/16 100.0 1.05 1.09
PM 160909C00101000 C 09/09/16 101.0 0.55 0.59
PM 160909C00102000 C 09/09/16 102.0 0.23 0.28
PM 160909C00103000 C 09/09/16 103.0 0.01 0.13
PM 160909C00104000 C 09/09/16 104.0 0.00 0.47
PM 160909C00105000 C 09/09/16 105.0 0.00 0.13
PM 160909C00106000 C 09/09/16 106.0 0.00 0.50
PM 160909C00107000 C 09/09/16 107.0 0.00 0.50
PM 160909C00108000 C 09/09/16 108.0 0.00 0.50
PM 160909C00109000 C 09/09/16 109.0 0.00 0.50
PM 160909C00110000 C 09/09/16 110.0 0.00 0.50
PM 160909C00111000 C 09/09/16 111.0 0.00 0.50
PM 160909C00115000 C 09/09/16 115.0 0.00 0.50
PM 160909C00120000 C 09/09/16 120.0 0.00 0.50
PM 160909C00125000 C 09/09/16 125.0 0.00 0.50
PM 160909C00130000 C 09/09/16 130.0 0.00 0.50
PM 160909P00082500 P 09/09/16 82.5 0.00 0.50
PM 160909P00085000 P 09/09/16 85.0 0.00 0.50
PM 160909P00086000 P 09/09/16 86.0 0.00 0.50
PM 160909P00087000 P 09/09/16 87.0 0.00 0.50
PM 160909P00087500 P 09/09/16 87.5 0.00 0.50
PM 160909P00088000 P 09/09/16 88.0 0.00 0.50
PM 160909P00089000 P 09/09/16 89.0 0.00 0.50
PM 160909P00090000 P 09/09/16 90.0 0.00 0.18
PM 160909P00090500 P 09/09/16 90.5 0.00 0.50
PM 160909P00091000 P 09/09/16 91.0 0.00 0.50
PM 160909P00091500 P 09/09/16 91.5 0.00 0.50
PM 160909P00092000 P 09/09/16 92.0 0.00 0.50
PM 160909P00092500 P 09/09/16 92.5 0.00 0.50
PM 160909P00093000 P 09/09/16 93.0 0.01 0.37
PM 160909P00093500 P 09/09/16 93.5 0.01 0.37
PM 160909P00094000 P 09/09/16 94.0 0.01 0.37
PM 160909P00094500 P 09/09/16 94.5 0.02 0.36
PM 160909P00095000 P 09/09/16 95.0 0.11 0.18
PM 160909P00095500 P 09/09/16 95.5 0.13 0.27
PM 160909P00096000 P 09/09/16 96.0 0.16 0.21
PM 160909P00096500 P 09/09/16 96.5 0.19 0.25
PM 160909P00097000 P 09/09/16 97.0 0.23 0.27
PM 160909P00097500 P 09/09/16 97.5 0.28 0.33
PM 160909P00098000 P 09/09/16 98.0 0.36 0.39
PM 160909P00098500 P 09/09/16 98.5 0.44 0.47
PM 160909P00099000 P 09/09/16 99.0 0.56 0.59
PM 160909P00099500 P 09/09/16 99.5 0.70 0.74
PM 160909P00100000 P 09/09/16 100.0 0.88 0.92
PM 160909P00101000 P 09/09/16 101.0 1.38 1.43
PM 160909P00102000 P 09/09/16 102.0 2.06 2.13
PM 160909P00103000 P 09/09/16 103.0 2.88 3.10
PM 160909P00104000 P 09/09/16 104.0 3.80 4.05
PM 160909P00105000 P 09/09/16 105.0 4.75 5.05
PM 160909P00106000 P 09/09/16 106.0 5.75 6.10
PM 160909P00107000 P 09/09/16 107.0 6.75 7.10
PM 160909P00108000 P 09/09/16 108.0 5.50 10.00
PM 160909P00109000 P 09/09/16 109.0 6.60 9.35
PM 160909P00110000 P 09/09/16 110.0 7.55 12.00
PM 160909P00111000 P 09/09/16 111.0 8.70 11.35
PM 160909P00115000 P 09/09/16 115.0 12.50 15.35
PM 160909P00120000 P 09/09/16 120.0 17.60 22.15
PM 160909P00125000 P 09/09/16 125.0 22.50 27.00
PM 160909P00130000 P 09/09/16 130.0 28.50 30.65
PM 160916C00045000 C 09/16/16 45.0 52.70 55.45
PM 160916C00047500 C 09/16/16 47.5 50.15 54.50
PM 160916C00050000 C 09/16/16 50.0 47.70 52.00
PM 160916C00055000 C 09/16/16 55.0 42.70 46.90
PM 160916C00060000 C 09/16/16 60.0 37.70 42.00
PM 160916C00065000 C 09/16/16 65.0 32.70 37.00
PM 160916C00070000 C 09/16/16 70.0 27.70 32.00
PM 160916C00075000 C 09/16/16 75.0 22.70 26.50
PM 160916C00077500 C 09/16/16 77.5 20.85 22.95
PM 160916C00080000 C 09/16/16 80.0 18.35 20.70
PM 160916C00082500 C 09/16/16 82.5 15.65 18.25
PM 160916C00085000 C 09/16/16 85.0 14.30 15.45
PM 160916C00087000 C 09/16/16 87.0 12.30 13.40
PM 160916C00087500 C 09/16/16 87.5 11.75 12.90
PM 160916C00088000 C 09/16/16 88.0 11.25 12.40
PM 160916C00089000 C 09/16/16 89.0 10.20 11.40
PM 160916C00090000 C 09/16/16 90.0 9.25 10.40
PM 160916C00090500 C 09/16/16 90.5 8.75 9.85
PM 160916C00091000 C 09/16/16 91.0 8.25 9.55
PM 160916C00091500 C 09/16/16 91.5 7.95 8.85
PM 160916C00092000 C 09/16/16 92.0 7.50 8.40
PM 160916C00092500 C 09/16/16 92.5 7.60 7.90
PM 160916C00093000 C 09/16/16 93.0 7.15 7.40
PM 160916C00093500 C 09/16/16 93.5 6.65 6.90
PM 160916C00094000 C 09/16/16 94.0 6.15 6.40
PM 160916C00094500 C 09/16/16 94.5 5.70 5.95
PM 160916C00095000 C 09/16/16 95.0 5.25 5.45
PM 160916C00095500 C 09/16/16 95.5 4.75 5.00
PM 160916C00096000 C 09/16/16 96.0 4.30 4.55
PM 160916C00096500 C 09/16/16 96.5 3.85 4.05
PM 160916C00097000 C 09/16/16 97.0 3.50 3.60
PM 160916C00097500 C 09/16/16 97.5 3.05 3.20
PM 160916C00098000 C 09/16/16 98.0 2.69 2.76
PM 160916C00098500 C 09/16/16 98.5 2.30 2.36
PM 160916C00099000 C 09/16/16 99.0 1.94 1.99
PM 160916C00099500 C 09/16/16 99.5 1.60 1.64
PM 160916C00100000 C 09/16/16 100.0 1.29 1.33
PM 160916C00101000 C 09/16/16 101.0 0.78 0.81
PM 160916C00102000 C 09/16/16 102.0 0.41 0.45
PM 160916C00103000 C 09/16/16 103.0 0.16 0.22
PM 160916C00104000 C 09/16/16 104.0 0.00 0.11
PM 160916C00105000 C 09/16/16 105.0 0.03 0.08
PM 160916C00106000 C 09/16/16 106.0 0.00 0.11
PM 160916C00107000 C 09/16/16 107.0 0.00 0.08
PM 160916C00108000 C 09/16/16 108.0 0.00 0.07
PM 160916C00109000 C 09/16/16 109.0 0.00 0.06
PM 160916C00110000 C 09/16/16 110.0 0.00 0.05
PM 160916C00111000 C 09/16/16 111.0 0.00 0.05
PM 160916C00112000 C 09/16/16 112.0 0.00 0.05
PM 160916C00113000 C 09/16/16 113.0 0.00 0.04
PM 160916C00114000 C 09/16/16 114.0 0.00 0.04
PM 160916C00115000 C 09/16/16 115.0 0.00 0.04
PM 160916C00116000 C 09/16/16 116.0 0.00 0.03
PM 160916C00117000 C 09/16/16 117.0 0.00 0.03
PM 160916C00118000 C 09/16/16 118.0 0.00 0.03
PM 160916C00119000 C 09/16/16 119.0 0.00 0.03
PM 160916C00120000 C 09/16/16 120.0 0.00 0.03
PM 160916C00125000 C 09/16/16 125.0 0.00 0.03
PM 160916C00130000 C 09/16/16 130.0 0.00 0.03
PM 160916C00135000 C 09/16/16 135.0 0.00 0.03
PM 160916C00140000 C 09/16/16 140.0 0.00 0.03
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 0.03
PM 160916P00055000 P 09/16/16 55.0 0.00 0.03
PM 160916P00060000 P 09/16/16 60.0 0.00 0.03
PM 160916P00065000 P 09/16/16 65.0 0.00 0.03
PM 160916P00070000 P 09/16/16 70.0 0.00 0.05
PM 160916P00075000 P 09/16/16 75.0 0.00 0.14
PM 160916P00077500 P 09/16/16 77.5 0.00 0.22
PM 160916P00080000 P 09/16/16 80.0 0.00 0.23
PM 160916P00082500 P 09/16/16 82.5 0.00 0.10
PM 160916P00085000 P 09/16/16 85.0 0.01 0.05
PM 160916P00087000 P 09/16/16 87.0 0.00 0.36
PM 160916P00087500 P 09/16/16 87.5 0.00 0.37
PM 160916P00088000 P 09/16/16 88.0 0.00 0.38
PM 160916P00089000 P 09/16/16 89.0 0.00 0.40
PM 160916P00090000 P 09/16/16 90.0 0.06 0.13
PM 160916P00090500 P 09/16/16 90.5 0.00 0.40
PM 160916P00091000 P 09/16/16 91.0 0.01 0.39
PM 160916P00091500 P 09/16/16 91.5 0.01 0.41
PM 160916P00092000 P 09/16/16 92.0 0.01 0.42
PM 160916P00092500 P 09/16/16 92.5 0.10 0.24
PM 160916P00093000 P 09/16/16 93.0 0.12 0.22
PM 160916P00093500 P 09/16/16 93.5 0.14 0.22
PM 160916P00094000 P 09/16/16 94.0 0.15 0.21
PM 160916P00094500 P 09/16/16 94.5 0.19 0.23
PM 160916P00095000 P 09/16/16 95.0 0.21 0.25
PM 160916P00095500 P 09/16/16 95.5 0.25 0.28
PM 160916P00096000 P 09/16/16 96.0 0.28 0.33
PM 160916P00096500 P 09/16/16 96.5 0.33 0.37
PM 160916P00097000 P 09/16/16 97.0 0.38 0.42
PM 160916P00097500 P 09/16/16 97.5 0.46 0.49
PM 160916P00098000 P 09/16/16 98.0 0.54 0.57
PM 160916P00098500 P 09/16/16 98.5 0.65 0.68
PM 160916P00099000 P 09/16/16 99.0 0.77 0.81
PM 160916P00099500 P 09/16/16 99.5 0.94 0.97
PM 160916P00100000 P 09/16/16 100.0 1.12 1.16
PM 160916P00101000 P 09/16/16 101.0 1.60 1.65
PM 160916P00102000 P 09/16/16 102.0 2.23 2.30
PM 160916P00103000 P 09/16/16 103.0 3.00 3.10
PM 160916P00104000 P 09/16/16 104.0 3.85 4.10
PM 160916P00105000 P 09/16/16 105.0 4.80 5.05
PM 160916P00106000 P 09/16/16 106.0 5.75 6.05
PM 160916P00107000 P 09/16/16 107.0 6.75 7.15
PM 160916P00108000 P 09/16/16 108.0 6.10 9.05
PM 160916P00109000 P 09/16/16 109.0 7.00 9.25
PM 160916P00110000 P 09/16/16 110.0 8.00 10.25
PM 160916P00111000 P 09/16/16 111.0 9.00 11.80
PM 160916P00112000 P 09/16/16 112.0 10.00 12.55
PM 160916P00113000 P 09/16/16 113.0 11.00 13.80
PM 160916P00114000 P 09/16/16 114.0 12.70 14.80
PM 160916P00115000 P 09/16/16 115.0 12.70 16.60
PM 160916P00116000 P 09/16/16 116.0 13.55 17.95
PM 160916P00117000 P 09/16/16 117.0 14.55 19.00
PM 160916P00118000 P 09/16/16 118.0 15.55 20.00
PM 160916P00119000 P 09/16/16 119.0 16.50 21.05
PM 160916P00120000 P 09/16/16 120.0 17.55 22.10
PM 160916P00125000 P 09/16/16 125.0 22.50 26.80
PM 160916P00130000 P 09/16/16 130.0 27.50 32.00
PM 160916P00135000 P 09/16/16 135.0 32.50 37.00
PM 160916P00140000 P 09/16/16 140.0 37.50 42.10
PM 160923C00075000 C 09/23/16 75.0 23.20 25.60
PM 160923C00080000 C 09/23/16 80.0 17.95 20.55
PM 160923C00085000 C 09/23/16 85.0 13.55 15.60
PM 160923C00087500 C 09/23/16 87.5 11.75 13.00
PM 160923C00090000 C 09/23/16 90.0 9.55 10.40
PM 160923C00090500 C 09/23/16 90.5 8.60 10.10
PM 160923C00091000 C 09/23/16 91.0 8.05 9.75
PM 160923C00091500 C 09/23/16 91.5 7.75 9.00
PM 160923C00092000 C 09/23/16 92.0 7.00 8.80
PM 160923C00092500 C 09/23/16 92.5 7.65 8.00
PM 160923C00093000 C 09/23/16 93.0 7.20 7.50
PM 160923C00093500 C 09/23/16 93.5 6.75 7.00
PM 160923C00094000 C 09/23/16 94.0 6.25 6.55
PM 160923C00094500 C 09/23/16 94.5 5.80 6.05
PM 160923C00095000 C 09/23/16 95.0 5.35 5.60
PM 160923C00095500 C 09/23/16 95.5 4.90 5.15
PM 160923C00096000 C 09/23/16 96.0 4.40 4.70
PM 160923C00096500 C 09/23/16 96.5 3.95 4.25
PM 160923C00097000 C 09/23/16 97.0 3.50 3.85
PM 160923C00097500 C 09/23/16 97.5 3.10 3.40
PM 160923C00098000 C 09/23/16 98.0 2.91 2.99
PM 160923C00098500 C 09/23/16 98.5 2.55 2.62
PM 160923C00099000 C 09/23/16 99.0 2.20 2.24
PM 160923C00099500 C 09/23/16 99.5 1.87 1.92
PM 160923C00100000 C 09/23/16 100.0 1.57 1.61
PM 160923C00101000 C 09/23/16 101.0 1.04 1.11
PM 160923C00102000 C 09/23/16 102.0 0.64 0.70
PM 160923C00103000 C 09/23/16 103.0 0.35 0.41
PM 160923C00104000 C 09/23/16 104.0 0.06 0.33
PM 160923C00105000 C 09/23/16 105.0 0.02 0.47
PM 160923C00106000 C 09/23/16 106.0 0.00 0.50
PM 160923C00107000 C 09/23/16 107.0 0.00 0.50
PM 160923C00108000 C 09/23/16 108.0 0.00 0.50
PM 160923C00109000 C 09/23/16 109.0 0.00 0.50
PM 160923C00110000 C 09/23/16 110.0 0.00 0.50
PM 160923C00111000 C 09/23/16 111.0 0.00 0.50
PM 160923C00112000 C 09/23/16 112.0 0.00 0.50
PM 160923C00115000 C 09/23/16 115.0 0.00 0.50
PM 160923C00120000 C 09/23/16 120.0 0.00 0.50
PM 160923C00125000 C 09/23/16 125.0 0.00 0.50
PM 160923C00130000 C 09/23/16 130.0 0.00 0.50
PM 160923P00075000 P 09/23/16 75.0 0.00 0.50
PM 160923P00080000 P 09/23/16 80.0 0.00 0.15
PM 160923P00085000 P 09/23/16 85.0 0.00 0.50
PM 160923P00087500 P 09/23/16 87.5 0.00 0.50
PM 160923P00090000 P 09/23/16 90.0 0.01 0.50
PM 160923P00090500 P 09/23/16 90.5 0.02 0.50
PM 160923P00091000 P 09/23/16 91.0 0.02 0.49
PM 160923P00091500 P 09/23/16 91.5 0.06 0.49
PM 160923P00092000 P 09/23/16 92.0 0.08 0.48
PM 160923P00092500 P 09/23/16 92.5 0.18 0.47
PM 160923P00093000 P 09/23/16 93.0 0.16 0.45
PM 160923P00093500 P 09/23/16 93.5 0.23 0.41
PM 160923P00094000 P 09/23/16 94.0 0.27 0.32
PM 160923P00094500 P 09/23/16 94.5 0.30 0.36
PM 160923P00095000 P 09/23/16 95.0 0.33 0.40
PM 160923P00095500 P 09/23/16 95.5 0.38 0.44
PM 160923P00096000 P 09/23/16 96.0 0.44 0.50
PM 160923P00096500 P 09/23/16 96.5 0.49 0.57
PM 160923P00097000 P 09/23/16 97.0 0.57 0.64
PM 160923P00097500 P 09/23/16 97.5 0.66 0.73
PM 160923P00098000 P 09/23/16 98.0 0.76 0.84
PM 160923P00098500 P 09/23/16 98.5 0.88 0.97
PM 160923P00099000 P 09/23/16 99.0 1.02 1.11
PM 160923P00099500 P 09/23/16 99.5 1.19 1.28
PM 160923P00100000 P 09/23/16 100.0 1.38 1.48
PM 160923P00101000 P 09/23/16 101.0 1.86 1.97
PM 160923P00102000 P 09/23/16 102.0 2.45 2.59
PM 160923P00103000 P 09/23/16 103.0 3.15 3.45
PM 160923P00104000 P 09/23/16 104.0 3.95 4.20
PM 160923P00105000 P 09/23/16 105.0 4.85 5.25
PM 160923P00106000 P 09/23/16 106.0 5.80 6.20
PM 160923P00107000 P 09/23/16 107.0 6.75 7.20
PM 160923P00108000 P 09/23/16 108.0 7.35 8.30
PM 160923P00109000 P 09/23/16 109.0 7.50 9.30
PM 160923P00110000 P 09/23/16 110.0 8.50 10.30
PM 160923P00111000 P 09/23/16 111.0 9.50 11.30
PM 160923P00112000 P 09/23/16 112.0 10.50 12.30
PM 160923P00115000 P 09/23/16 115.0 13.50 17.35
PM 160923P00120000 P 09/23/16 120.0 18.50 22.35
PM 160923P00125000 P 09/23/16 125.0 23.50 27.35
PM 160923P00130000 P 09/23/16 130.0 28.70 31.35
PM 160930C00080000 C 09/30/16 80.0 18.70 20.60
PM 160930C00085000 C 09/30/16 85.0 13.05 17.10
PM 160930C00090000 C 09/30/16 90.0 9.20 10.45
PM 160930C00090500 C 09/30/16 90.5 8.35 10.30
PM 160930C00091000 C 09/30/16 91.0 8.10 9.80
PM 160930C00091500 C 09/30/16 91.5 7.80 8.90
PM 160930C00092000 C 09/30/16 92.0 7.50 8.50
PM 160930C00092500 C 09/30/16 92.5 7.65 7.95
PM 160930C00093000 C 09/30/16 93.0 7.15 7.50
PM 160930C00093500 C 09/30/16 93.5 6.70 7.00
PM 160930C00094000 C 09/30/16 94.0 6.20 6.50
PM 160930C00094500 C 09/30/16 94.5 5.75 6.05
PM 160930C00095000 C 09/30/16 95.0 5.30 5.55
PM 160930C00095500 C 09/30/16 95.5 4.85 5.10
PM 160930C00096000 C 09/30/16 96.0 4.35 4.65
PM 160930C00096500 C 09/30/16 96.5 3.95 4.20
PM 160930C00097000 C 09/30/16 97.0 3.50 3.80
PM 160930C00097500 C 09/30/16 97.5 3.10 3.40
PM 160930C00098000 C 09/30/16 98.0 2.90 2.99
PM 160930C00098500 C 09/30/16 98.5 2.55 2.60
PM 160930C00099000 C 09/30/16 99.0 2.21 2.24
PM 160930C00099500 C 09/30/16 99.5 1.88 1.93
PM 160930C00100000 C 09/30/16 100.0 1.58 1.63
PM 160930C00101000 C 09/30/16 101.0 1.07 1.14
PM 160930C00102000 C 09/30/16 102.0 0.68 0.71
PM 160930C00103000 C 09/30/16 103.0 0.39 0.44
PM 160930C00104000 C 09/30/16 104.0 0.14 0.27
PM 160930C00105000 C 09/30/16 105.0 0.02 0.44
PM 160930C00106000 C 09/30/16 106.0 0.00 0.48
PM 160930C00107000 C 09/30/16 107.0 0.00 0.50
PM 160930C00108000 C 09/30/16 108.0 0.00 0.50
PM 160930C00109000 C 09/30/16 109.0 0.00 0.50
PM 160930C00110000 C 09/30/16 110.0 0.00 0.50
PM 160930C00111000 C 09/30/16 111.0 0.00 0.50
PM 160930C00112000 C 09/30/16 112.0 0.00 0.50
PM 160930C00113000 C 09/30/16 113.0 0.00 0.50
PM 160930C00115000 C 09/30/16 115.0 0.00 0.50
PM 160930P00080000 P 09/30/16 80.0 0.00 0.50
PM 160930P00085000 P 09/30/16 85.0 0.00 0.50
PM 160930P00090000 P 09/30/16 90.0 0.11 0.48
PM 160930P00090500 P 09/30/16 90.5 0.13 0.47
PM 160930P00091000 P 09/30/16 91.0 0.17 0.49
PM 160930P00091500 P 09/30/16 91.5 0.23 0.45
PM 160930P00092000 P 09/30/16 92.0 0.29 0.40
PM 160930P00092500 P 09/30/16 92.5 0.34 0.39
PM 160930P00093000 P 09/30/16 93.0 0.37 0.42
PM 160930P00093500 P 09/30/16 93.5 0.41 0.46
PM 160930P00094000 P 09/30/16 94.0 0.46 0.51
PM 160930P00094500 P 09/30/16 94.5 0.51 0.57
PM 160930P00095000 P 09/30/16 95.0 0.58 0.63
PM 160930P00095500 P 09/30/16 95.5 0.65 0.71
PM 160930P00096000 P 09/30/16 96.0 0.74 0.79
PM 160930P00096500 P 09/30/16 96.5 0.84 0.89
PM 160930P00097000 P 09/30/16 97.0 0.96 1.01
PM 160930P00097500 P 09/30/16 97.5 1.09 1.14
PM 160930P00098000 P 09/30/16 98.0 1.24 1.30
PM 160930P00098500 P 09/30/16 98.5 1.41 1.48
PM 160930P00099000 P 09/30/16 99.0 1.60 1.68
PM 160930P00099500 P 09/30/16 99.5 1.82 1.91
PM 160930P00100000 P 09/30/16 100.0 2.07 2.17
PM 160930P00101000 P 09/30/16 101.0 2.64 2.76
PM 160930P00102000 P 09/30/16 102.0 3.30 3.60
PM 160930P00103000 P 09/30/16 103.0 4.10 4.35
PM 160930P00104000 P 09/30/16 104.0 5.00 5.25
PM 160930P00105000 P 09/30/16 105.0 5.90 6.20
PM 160930P00106000 P 09/30/16 106.0 6.55 7.20
PM 160930P00107000 P 09/30/16 107.0 7.35 8.80
PM 160930P00108000 P 09/30/16 108.0 8.35 9.80
PM 160930P00109000 P 09/30/16 109.0 9.35 11.00
PM 160930P00110000 P 09/30/16 110.0 9.00 11.30
PM 160930P00111000 P 09/30/16 111.0 9.60 14.20
PM 160930P00112000 P 09/30/16 112.0 10.60 15.20
PM 160930P00113000 P 09/30/16 113.0 11.70 16.35
PM 160930P00115000 P 09/30/16 115.0 13.70 17.65
PM 161021C00050000 C 10/21/16 50.0 47.70 52.00
PM 161021C00055000 C 10/21/16 55.0 42.70 47.00
PM 161021C00060000 C 10/21/16 60.0 37.70 42.00
PM 161021C00065000 C 10/21/16 65.0 32.70 36.95
PM 161021C00070000 C 10/21/16 70.0 27.70 31.90
PM 161021C00075000 C 10/21/16 75.0 23.25 26.60
PM 161021C00080000 C 10/21/16 80.0 18.40 21.55
PM 161021C00085000 C 10/21/16 85.0 14.10 16.10
PM 161021C00090000 C 10/21/16 90.0 9.50 10.65
PM 161021C00092500 C 10/21/16 92.5 7.05 8.20
PM 161021C00095000 C 10/21/16 95.0 5.50 5.75
PM 161021C00097500 C 10/21/16 97.5 3.60 3.70
PM 161021C00100000 C 10/21/16 100.0 2.02 2.08
PM 161021C00105000 C 10/21/16 105.0 0.35 0.40
PM 161021C00110000 C 10/21/16 110.0 0.00 0.15
PM 161021C00115000 C 10/21/16 115.0 0.00 0.10
PM 161021C00120000 C 10/21/16 120.0 0.00 0.07
PM 161021C00125000 C 10/21/16 125.0 0.00 0.05
PM 161021C00130000 C 10/21/16 130.0 0.00 0.05
PM 161021C00135000 C 10/21/16 135.0 0.00 0.05
PM 161021C00140000 C 10/21/16 140.0 0.00 0.04
PM 161021C00145000 C 10/21/16 145.0 0.00 0.04
PM 161021C00150000 C 10/21/16 150.0 0.00 0.03
PM 161021P00050000 P 10/21/16 50.0 0.00 0.06
PM 161021P00055000 P 10/21/16 55.0 0.00 0.10
PM 161021P00060000 P 10/21/16 60.0 0.00 0.14
PM 161021P00065000 P 10/21/16 65.0 0.00 0.20
PM 161021P00070000 P 10/21/16 70.0 0.00 0.42
PM 161021P00075000 P 10/21/16 75.0 0.00 0.16
PM 161021P00080000 P 10/21/16 80.0 0.00 0.50
PM 161021P00085000 P 10/21/16 85.0 0.08 0.35
PM 161021P00090000 P 10/21/16 90.0 0.45 0.52
PM 161021P00092500 P 10/21/16 92.5 0.68 0.73
PM 161021P00095000 P 10/21/16 95.0 1.04 1.10
PM 161021P00097500 P 10/21/16 97.5 1.70 1.75
PM 161021P00100000 P 10/21/16 100.0 2.75 3.05
PM 161021P00105000 P 10/21/16 105.0 6.10 6.45
PM 161021P00110000 P 10/21/16 110.0 10.05 12.10
PM 161021P00115000 P 10/21/16 115.0 14.65 18.05
PM 161021P00120000 P 10/21/16 120.0 18.85 23.35
PM 161021P00125000 P 10/21/16 125.0 23.90 28.30
PM 161021P00130000 P 10/21/16 130.0 28.90 33.30
PM 161021P00135000 P 10/21/16 135.0 33.80 38.35
PM 161021P00140000 P 10/21/16 140.0 38.55 42.60
PM 161021P00145000 P 10/21/16 145.0 43.90 48.35
PM 161021P00150000 P 10/21/16 150.0 49.05 53.20
PM 161216C00050000 C 12/16/16 50.0 47.70 52.00
PM 161216C00055000 C 12/16/16 55.0 42.70 47.00
PM 161216C00060000 C 12/16/16 60.0 37.85 42.00
PM 161216C00065000 C 12/16/16 65.0 32.95 37.10
PM 161216C00070000 C 12/16/16 70.0 28.20 31.50
PM 161216C00075000 C 12/16/16 75.0 23.25 26.55
PM 161216C00080000 C 12/16/16 80.0 19.10 20.95
PM 161216C00085000 C 12/16/16 85.0 14.50 15.90
PM 161216C00087500 C 12/16/16 87.5 12.10 13.50
PM 161216C00090000 C 12/16/16 90.0 9.85 11.25
PM 161216C00092500 C 12/16/16 92.5 8.20 8.50
PM 161216C00095000 C 12/16/16 95.0 6.10 6.45
PM 161216C00097500 C 12/16/16 97.5 4.30 4.65
PM 161216C00100000 C 12/16/16 100.0 3.00 3.15
PM 161216C00105000 C 12/16/16 105.0 1.13 1.18
PM 161216C00110000 C 12/16/16 110.0 0.24 0.37
PM 161216C00115000 C 12/16/16 115.0 0.00 0.10
PM 161216C00120000 C 12/16/16 120.0 0.00 0.14
PM 161216C00125000 C 12/16/16 125.0 0.00 0.09
PM 161216C00130000 C 12/16/16 130.0 0.00 0.08
PM 161216C00135000 C 12/16/16 135.0 0.00 0.07
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 0.03 0.13
PM 161216P00055000 P 12/16/16 55.0 0.03 0.29
PM 161216P00060000 P 12/16/16 60.0 0.00 0.30
PM 161216P00065000 P 12/16/16 65.0 0.02 0.32
PM 161216P00070000 P 12/16/16 70.0 0.04 0.54
PM 161216P00075000 P 12/16/16 75.0 0.10 0.60
PM 161216P00080000 P 12/16/16 80.0 0.27 0.71
PM 161216P00085000 P 12/16/16 85.0 0.60 0.88
PM 161216P00087500 P 12/16/16 87.5 0.79 0.85
PM 161216P00090000 P 12/16/16 90.0 1.05 1.12
PM 161216P00092500 P 12/16/16 92.5 1.44 1.49
PM 161216P00095000 P 12/16/16 95.0 1.98 2.05
PM 161216P00097500 P 12/16/16 97.5 2.75 2.84
PM 161216P00100000 P 12/16/16 100.0 3.75 4.15
PM 161216P00105000 P 12/16/16 105.0 6.35 7.65
PM 161216P00110000 P 12/16/16 110.0 10.75 12.00
PM 161216P00115000 P 12/16/16 115.0 14.60 17.85
PM 161216P00120000 P 12/16/16 120.0 19.45 22.55
PM 161216P00125000 P 12/16/16 125.0 23.80 28.35
PM 161216P00130000 P 12/16/16 130.0 28.85 33.35
PM 161216P00135000 P 12/16/16 135.0 33.85 38.35
PM 161216P00140000 P 12/16/16 140.0 38.85 43.20
PM 161216P00145000 P 12/16/16 145.0 43.85 48.20
PM 161216P00150000 P 12/16/16 150.0 48.80 53.35
PM 170120C00040000 C 01/20/17 40.0 57.70 61.85
PM 170120C00042500 C 01/20/17 42.5 55.15 59.45
PM 170120C00045000 C 01/20/17 45.0 52.70 56.85
PM 170120C00047500 C 01/20/17 47.5 50.15 54.45
PM 170120C00050000 C 01/20/17 50.0 47.70 51.95
PM 170120C00055000 C 01/20/17 55.0 42.85 47.00
PM 170120C00060000 C 01/20/17 60.0 37.70 41.40
PM 170120C00065000 C 01/20/17 65.0 33.35 36.55
PM 170120C00067500 C 01/20/17 67.5 30.80 34.15
PM 170120C00070000 C 01/20/17 70.0 28.50 31.10
PM 170120C00072500 C 01/20/17 72.5 26.60 28.50
PM 170120C00075000 C 01/20/17 75.0 24.10 26.00
PM 170120C00077500 C 01/20/17 77.5 20.40 23.85
PM 170120C00080000 C 01/20/17 80.0 19.20 21.35
PM 170120C00082500 C 01/20/17 82.5 16.80 18.80
PM 170120C00085000 C 01/20/17 85.0 14.55 15.85
PM 170120C00087500 C 01/20/17 87.5 12.05 13.65
PM 170120C00090000 C 01/20/17 90.0 9.80 11.35
PM 170120C00092500 C 01/20/17 92.5 8.30 8.75
PM 170120C00095000 C 01/20/17 95.0 6.30 6.70
PM 170120C00097500 C 01/20/17 97.5 4.50 4.85
PM 170120C00100000 C 01/20/17 100.0 3.25 3.40
PM 170120C00105000 C 01/20/17 105.0 1.25 1.46
PM 170120C00110000 C 01/20/17 110.0 0.30 0.52
PM 170120C00115000 C 01/20/17 115.0 0.00 0.46
PM 170120C00120000 C 01/20/17 120.0 0.00 0.35
PM 170120C00125000 C 01/20/17 125.0 0.00 0.15
PM 170120P00040000 P 01/20/17 40.0 0.05 0.20
PM 170120P00042500 P 01/20/17 42.5 0.00 0.30
PM 170120P00045000 P 01/20/17 45.0 0.00 0.50
PM 170120P00047500 P 01/20/17 47.5 0.00 0.50
PM 170120P00050000 P 01/20/17 50.0 0.09 0.43
PM 170120P00055000 P 01/20/17 55.0 0.13 0.28
PM 170120P00060000 P 01/20/17 60.0 0.17 0.50
PM 170120P00065000 P 01/20/17 65.0 0.25 0.43
PM 170120P00067500 P 01/20/17 67.5 0.34 0.49
PM 170120P00070000 P 01/20/17 70.0 0.47 0.56
PM 170120P00072500 P 01/20/17 72.5 0.58 0.64
PM 170120P00075000 P 01/20/17 75.0 0.65 0.72
PM 170120P00077500 P 01/20/17 77.5 0.73 0.84
PM 170120P00080000 P 01/20/17 80.0 0.82 0.89
PM 170120P00082500 P 01/20/17 82.5 0.90 1.07
PM 170120P00085000 P 01/20/17 85.0 1.06 1.23
PM 170120P00087500 P 01/20/17 87.5 1.35 1.44
PM 170120P00090000 P 01/20/17 90.0 1.66 1.80
PM 170120P00092500 P 01/20/17 92.5 2.08 2.34
PM 170120P00095000 P 01/20/17 95.0 2.79 3.05
PM 170120P00097500 P 01/20/17 97.5 3.70 3.90
PM 170120P00100000 P 01/20/17 100.0 4.85 5.15
PM 170120P00105000 P 01/20/17 105.0 7.95 8.30
PM 170120P00110000 P 01/20/17 110.0 11.30 13.15
PM 170120P00115000 P 01/20/17 115.0 15.50 18.95
PM 170120P00120000 P 01/20/17 120.0 20.75 23.70
PM 170120P00125000 P 01/20/17 125.0 24.90 28.75
PM 170317C00050000 C 03/17/17 50.0 47.70 52.30
PM 170317C00055000 C 03/17/17 55.0 42.70 47.05
PM 170317C00060000 C 03/17/17 60.0 37.70 41.65
PM 170317C00065000 C 03/17/17 65.0 32.70 36.40
PM 170317C00070000 C 03/17/17 70.0 28.05 31.40
PM 170317C00075000 C 03/17/17 75.0 23.35 26.55
PM 170317C00080000 C 03/17/17 80.0 19.40 20.85
PM 170317C00085000 C 03/17/17 85.0 14.65 16.20
PM 170317C00090000 C 03/17/17 90.0 10.30 12.05
PM 170317C00092500 C 03/17/17 92.5 8.25 9.60
PM 170317C00095000 C 03/17/17 95.0 6.50 7.30
PM 170317C00097500 C 03/17/17 97.5 5.25 5.70
PM 170317C00100000 C 03/17/17 100.0 3.80 4.20
PM 170317C00105000 C 03/17/17 105.0 1.61 2.14
PM 170317C00110000 C 03/17/17 110.0 0.60 0.97
PM 170317C00115000 C 03/17/17 115.0 0.12 0.50
PM 170317C00120000 C 03/17/17 120.0 0.05 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 0.50
PM 170317C00155000 C 03/17/17 155.0 0.00 0.50
PM 170317P00050000 P 03/17/17 50.0 0.07 0.41
PM 170317P00055000 P 03/17/17 55.0 0.17 0.58
PM 170317P00060000 P 03/17/17 60.0 0.29 0.68
PM 170317P00065000 P 03/17/17 65.0 0.26 0.76
PM 170317P00070000 P 03/17/17 70.0 0.56 0.88
PM 170317P00075000 P 03/17/17 75.0 0.71 1.07
PM 170317P00080000 P 03/17/17 80.0 0.93 1.36
PM 170317P00085000 P 03/17/17 85.0 1.33 1.93
PM 170317P00090000 P 03/17/17 90.0 2.19 2.45
PM 170317P00092500 P 03/17/17 92.5 2.60 3.10
PM 170317P00095000 P 03/17/17 95.0 3.45 4.05
PM 170317P00097500 P 03/17/17 97.5 4.50 4.95
PM 170317P00100000 P 03/17/17 100.0 5.20 6.15
PM 170317P00105000 P 03/17/17 105.0 8.10 9.45
PM 170317P00110000 P 03/17/17 110.0 11.70 13.40
PM 170317P00115000 P 03/17/17 115.0 16.20 19.35
PM 170317P00120000 P 03/17/17 120.0 21.05 24.00
PM 170317P00125000 P 03/17/17 125.0 25.30 29.20
PM 170317P00130000 P 03/17/17 130.0 30.30 34.15
PM 170317P00135000 P 03/17/17 135.0 34.85 39.00
PM 170317P00140000 P 03/17/17 140.0 39.70 44.00
PM 170317P00145000 P 03/17/17 145.0 44.80 49.00
PM 170317P00150000 P 03/17/17 150.0 49.80 54.00
PM 170317P00155000 P 03/17/17 155.0 54.65 59.00
PM 180119C00042500 C 01/19/18 42.5 55.10 59.70
PM 180119C00045000 C 01/19/18 45.0 52.75 57.50
PM 180119C00047500 C 01/19/18 47.5 50.25 55.00
PM 180119C00050000 C 01/19/18 50.0 47.65 52.30
PM 180119C00055000 C 01/19/18 55.0 42.65 47.30
PM 180119C00060000 C 01/19/18 60.0 37.55 42.40
PM 180119C00065000 C 01/19/18 65.0 32.55 37.30
PM 180119C00070000 C 01/19/18 70.0 28.30 32.50
PM 180119C00075000 C 01/19/18 75.0 24.50 25.80
PM 180119C00077500 C 01/19/18 77.5 22.10 23.65
PM 180119C00080000 C 01/19/18 80.0 19.35 21.25
PM 180119C00082500 C 01/19/18 82.5 17.00 19.25
PM 180119C00085000 C 01/19/18 85.0 14.80 17.05
PM 180119C00087500 C 01/19/18 87.5 12.65 15.20
PM 180119C00090000 C 01/19/18 90.0 10.80 13.55
PM 180119C00092500 C 01/19/18 92.5 9.65 11.65
PM 180119C00095000 C 01/19/18 95.0 8.50 9.65
PM 180119C00097500 C 01/19/18 97.5 7.30 8.30
PM 180119C00100000 C 01/19/18 100.0 5.70 7.15
PM 180119C00105000 C 01/19/18 105.0 4.00 4.85
PM 180119C00110000 C 01/19/18 110.0 2.32 2.95
PM 180119C00115000 C 01/19/18 115.0 1.41 1.82
PM 180119C00120000 C 01/19/18 120.0 0.38 1.30
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 0.41 0.85
PM 180119P00045000 P 01/19/18 45.0 0.50 1.13
PM 180119P00047500 P 01/19/18 47.5 0.70 1.19
PM 180119P00050000 P 01/19/18 50.0 0.50 1.19
PM 180119P00055000 P 01/19/18 55.0 0.68 1.51
PM 180119P00060000 P 01/19/18 60.0 0.92 1.80
PM 180119P00065000 P 01/19/18 65.0 1.38 2.17
PM 180119P00070000 P 01/19/18 70.0 1.80 2.63
PM 180119P00075000 P 01/19/18 75.0 2.30 3.25
PM 180119P00077500 P 01/19/18 77.5 2.74 3.55
PM 180119P00080000 P 01/19/18 80.0 3.30 3.90
PM 180119P00082500 P 01/19/18 82.5 3.45 4.45
PM 180119P00085000 P 01/19/18 85.0 4.60 5.05
PM 180119P00087500 P 01/19/18 87.5 4.85 5.80
PM 180119P00090000 P 01/19/18 90.0 6.15 6.55
PM 180119P00092500 P 01/19/18 92.5 6.55 7.50
PM 180119P00095000 P 01/19/18 95.0 7.60 8.90
PM 180119P00097500 P 01/19/18 97.5 8.50 10.45
PM 180119P00100000 P 01/19/18 100.0 9.75 11.70
PM 180119P00105000 P 01/19/18 105.0 12.20 15.40
PM 180119P00110000 P 01/19/18 110.0 15.70 18.90
PM 180119P00115000 P 01/19/18 115.0 19.70 22.90
PM 180119P00120000 P 01/19/18 120.0 24.40 26.90
PM 180119P00125000 P 01/19/18 125.0 28.95 32.25
PM 180119P00130000 P 01/19/18 130.0 33.00 37.50

OPRA data is delayed 15 minutes.