Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-20)Premium Content

Philip Morris International Inc (PM)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 170120C00040000 C 01/20/17 40.0 51.70 56.00
PM 170120C00042500 C 01/20/17 42.5 49.15 53.00
PM 170120C00045000 C 01/20/17 45.0 46.50 50.80
PM 170120C00047500 C 01/20/17 47.5 44.45 47.40
PM 170120C00050000 C 01/20/17 50.0 41.70 45.90
PM 170120C00055000 C 01/20/17 55.0 36.85 40.00
PM 170120C00060000 C 01/20/17 60.0 32.05 35.45
PM 170120C00065000 C 01/20/17 65.0 28.80 28.95
PM 170120C00067500 C 01/20/17 67.5 24.80 27.05
PM 170120C00070000 C 01/20/17 70.0 23.80 23.95
PM 170120C00072500 C 01/20/17 72.5 21.30 21.45
PM 170120C00075000 C 01/20/17 75.0 17.60 19.25
PM 170120C00076000 C 01/20/17 76.0 16.65 18.20
PM 170120C00077000 C 01/20/17 77.0 15.65 17.20
PM 170120C00077500 C 01/20/17 77.5 15.05 16.55
PM 170120C00078000 C 01/20/17 78.0 14.65 16.20
PM 170120C00079000 C 01/20/17 79.0 13.75 15.10
PM 170120C00080000 C 01/20/17 80.0 13.80 14.00
PM 170120C00081000 C 01/20/17 81.0 11.55 13.10
PM 170120C00082000 C 01/20/17 82.0 10.60 12.25
PM 170120C00082500 C 01/20/17 82.5 11.30 11.50
PM 170120C00083000 C 01/20/17 83.0 9.90 11.75
PM 170120C00083500 C 01/20/17 83.5 9.45 10.65
PM 170120C00084000 C 01/20/17 84.0 9.20 10.20
PM 170120C00084500 C 01/20/17 84.5 8.60 9.85
PM 170120C00085000 C 01/20/17 85.0 8.00 9.10
PM 170120C00085500 C 01/20/17 85.5 7.75 8.65
PM 170120C00086000 C 01/20/17 86.0 6.95 8.25
PM 170120C00086500 C 01/20/17 86.5 7.30 7.50
PM 170120C00087000 C 01/20/17 87.0 6.80 6.95
PM 170120C00087500 C 01/20/17 87.5 6.25 6.45
PM 170120C00088000 C 01/20/17 88.0 5.80 6.00
PM 170120C00088500 C 01/20/17 88.5 5.30 5.45
PM 170120C00089000 C 01/20/17 89.0 4.75 4.95
PM 170120C00089500 C 01/20/17 89.5 4.30 4.45
PM 170120C00090000 C 01/20/17 90.0 3.80 3.95
PM 170120C00090500 C 01/20/17 90.5 3.30 3.45
PM 170120C00091000 C 01/20/17 91.0 2.82 2.94
PM 170120C00091500 C 01/20/17 91.5 2.34 2.44
PM 170120C00092000 C 01/20/17 92.0 1.82 1.95
PM 170120C00092500 C 01/20/17 92.5 1.34 1.44
PM 170120C00093000 C 01/20/17 93.0 0.90 0.98
PM 170120C00093500 C 01/20/17 93.5 0.49 0.55
PM 170120C00094000 C 01/20/17 94.0 0.20 0.25
PM 170120C00094500 C 01/20/17 94.5 0.07 0.10
PM 170120C00095000 C 01/20/17 95.0 0.02 0.05
PM 170120C00095500 C 01/20/17 95.5 0.00 0.03
PM 170120C00096000 C 01/20/17 96.0 0.00 0.03
PM 170120C00096500 C 01/20/17 96.5 0.00 0.02
PM 170120C00097000 C 01/20/17 97.0 0.00 0.09
PM 170120C00097500 C 01/20/17 97.5 0.00 0.04
PM 170120C00098000 C 01/20/17 98.0 0.00 0.49
PM 170120C00098500 C 01/20/17 98.5 0.00 0.47
PM 170120C00099000 C 01/20/17 99.0 0.00 0.11
PM 170120C00099500 C 01/20/17 99.5 0.00 0.47
PM 170120C00100000 C 01/20/17 100.0 0.00 0.02
PM 170120C00101000 C 01/20/17 101.0 0.00 0.11
PM 170120C00102000 C 01/20/17 102.0 0.00 0.11
PM 170120C00103000 C 01/20/17 103.0 0.00 0.10
PM 170120C00104000 C 01/20/17 104.0 0.00 0.10
PM 170120C00105000 C 01/20/17 105.0 0.00 0.04
PM 170120C00106000 C 01/20/17 106.0 0.00 0.10
PM 170120C00107000 C 01/20/17 107.0 0.00 0.49
PM 170120C00108000 C 01/20/17 108.0 0.00 0.49
PM 170120C00109000 C 01/20/17 109.0 0.00 0.47
PM 170120C00110000 C 01/20/17 110.0 0.00 0.01
PM 170120C00111000 C 01/20/17 111.0 0.00 0.47
PM 170120C00115000 C 01/20/17 115.0 0.00 0.38
PM 170120C00120000 C 01/20/17 120.0 0.00 0.39
PM 170120C00125000 C 01/20/17 125.0 0.00 0.15
PM 170120C00130000 C 01/20/17 130.0 0.00 0.50
PM 170120P00040000 P 01/20/17 40.0 0.00 0.02
PM 170120P00042500 P 01/20/17 42.5 0.00 0.39
PM 170120P00045000 P 01/20/17 45.0 0.00 0.40
PM 170120P00047500 P 01/20/17 47.5 0.00 0.38
PM 170120P00050000 P 01/20/17 50.0 0.00 0.02
PM 170120P00055000 P 01/20/17 55.0 0.00 0.03
PM 170120P00060000 P 01/20/17 60.0 0.00 0.38
PM 170120P00065000 P 01/20/17 65.0 0.00 0.18
PM 170120P00067500 P 01/20/17 67.5 0.00 0.48
PM 170120P00070000 P 01/20/17 70.0 0.00 0.01
PM 170120P00072500 P 01/20/17 72.5 0.00 0.05
PM 170120P00075000 P 01/20/17 75.0 0.00 0.17
PM 170120P00076000 P 01/20/17 76.0 0.00 0.41
PM 170120P00077000 P 01/20/17 77.0 0.00 0.48
PM 170120P00077500 P 01/20/17 77.5 0.00 0.13
PM 170120P00078000 P 01/20/17 78.0 0.00 0.01
PM 170120P00079000 P 01/20/17 79.0 0.00 0.47
PM 170120P00080000 P 01/20/17 80.0 0.00 0.01
PM 170120P00081000 P 01/20/17 81.0 0.00 0.10
PM 170120P00082000 P 01/20/17 82.0 0.00 0.12
PM 170120P00082500 P 01/20/17 82.5 0.00 0.01
PM 170120P00083000 P 01/20/17 83.0 0.00 0.01
PM 170120P00083500 P 01/20/17 83.5 0.00 0.01
PM 170120P00084000 P 01/20/17 84.0 0.00 0.01
PM 170120P00084500 P 01/20/17 84.5 0.00 0.12
PM 170120P00085000 P 01/20/17 85.0 0.00 0.07
PM 170120P00085500 P 01/20/17 85.5 0.00 0.10
PM 170120P00086000 P 01/20/17 86.0 0.00 0.34
PM 170120P00086500 P 01/20/17 86.5 0.00 0.07
PM 170120P00087000 P 01/20/17 87.0 0.00 0.07
PM 170120P00087500 P 01/20/17 87.5 0.00 0.12
PM 170120P00088000 P 01/20/17 88.0 0.00 0.08
PM 170120P00088500 P 01/20/17 88.5 0.00 0.03
PM 170120P00089000 P 01/20/17 89.0 0.00 0.07
PM 170120P00089500 P 01/20/17 89.5 0.00 0.03
PM 170120P00090000 P 01/20/17 90.0 0.00 0.03
PM 170120P00090500 P 01/20/17 90.5 0.00 0.03
PM 170120P00091000 P 01/20/17 91.0 0.00 0.03
PM 170120P00091500 P 01/20/17 91.5 0.00 0.03
PM 170120P00092000 P 01/20/17 92.0 0.01 0.04
PM 170120P00092500 P 01/20/17 92.5 0.02 0.06
PM 170120P00093000 P 01/20/17 93.0 0.05 0.08
PM 170120P00093500 P 01/20/17 93.5 0.14 0.17
PM 170120P00094000 P 01/20/17 94.0 0.34 0.39
PM 170120P00094500 P 01/20/17 94.5 0.68 0.76
PM 170120P00095000 P 01/20/17 95.0 1.10 1.23
PM 170120P00095500 P 01/20/17 95.5 1.57 1.72
PM 170120P00096000 P 01/20/17 96.0 2.07 2.22
PM 170120P00096500 P 01/20/17 96.5 2.58 2.72
PM 170120P00097000 P 01/20/17 97.0 3.05 3.25
PM 170120P00097500 P 01/20/17 97.5 3.55 3.75
PM 170120P00098000 P 01/20/17 98.0 4.05 4.25
PM 170120P00098500 P 01/20/17 98.5 4.55 4.75
PM 170120P00099000 P 01/20/17 99.0 5.05 5.25
PM 170120P00099500 P 01/20/17 99.5 5.55 5.75
PM 170120P00100000 P 01/20/17 100.0 6.05 6.20
PM 170120P00101000 P 01/20/17 101.0 7.05 7.40
PM 170120P00102000 P 01/20/17 102.0 7.95 9.30
PM 170120P00103000 P 01/20/17 103.0 8.85 10.10
PM 170120P00104000 P 01/20/17 104.0 9.85 11.40
PM 170120P00105000 P 01/20/17 105.0 10.85 12.30
PM 170120P00106000 P 01/20/17 106.0 11.95 13.35
PM 170120P00107000 P 01/20/17 107.0 12.95 14.35
PM 170120P00108000 P 01/20/17 108.0 13.90 15.35
PM 170120P00109000 P 01/20/17 109.0 14.90 16.35
PM 170120P00110000 P 01/20/17 110.0 15.90 17.35
PM 170120P00111000 P 01/20/17 111.0 16.90 18.40
PM 170120P00115000 P 01/20/17 115.0 20.85 22.40
PM 170120P00120000 P 01/20/17 120.0 25.75 27.40
PM 170120P00125000 P 01/20/17 125.0 30.90 32.40
PM 170120P00130000 P 01/20/17 130.0 34.35 38.30
PM 170127C00070000 C 01/27/17 70.0 22.50 24.20
PM 170127C00075000 C 01/27/17 75.0 17.45 20.05
PM 170127C00077500 C 01/27/17 77.5 14.00 18.50
PM 170127C00080000 C 01/27/17 80.0 12.40 15.30
PM 170127C00081000 C 01/27/17 81.0 11.65 14.15
PM 170127C00081500 C 01/27/17 81.5 10.90 14.35
PM 170127C00082000 C 01/27/17 82.0 10.20 13.40
PM 170127C00082500 C 01/27/17 82.5 9.85 13.50
PM 170127C00083000 C 01/27/17 83.0 8.55 12.10
PM 170127C00083500 C 01/27/17 83.5 8.55 12.90
PM 170127C00084000 C 01/27/17 84.0 8.55 11.20
PM 170127C00084500 C 01/27/17 84.5 7.50 11.30
PM 170127C00085000 C 01/27/17 85.0 7.00 9.85
PM 170127C00085500 C 01/27/17 85.5 6.55 10.00
PM 170127C00086000 C 01/27/17 86.0 7.15 8.30
PM 170127C00086500 C 01/27/17 86.5 6.45 7.65
PM 170127C00087000 C 01/27/17 87.0 6.15 7.20
PM 170127C00087500 C 01/27/17 87.5 6.15 6.65
PM 170127C00088000 C 01/27/17 88.0 5.70 6.10
PM 170127C00088500 C 01/27/17 88.5 5.35 5.50
PM 170127C00089000 C 01/27/17 89.0 4.85 5.05
PM 170127C00089500 C 01/27/17 89.5 4.35 4.55
PM 170127C00090000 C 01/27/17 90.0 3.90 4.10
PM 170127C00090500 C 01/27/17 90.5 3.40 3.55
PM 170127C00091000 C 01/27/17 91.0 2.94 3.10
PM 170127C00091500 C 01/27/17 91.5 2.47 2.60
PM 170127C00092000 C 01/27/17 92.0 2.07 2.15
PM 170127C00092500 C 01/27/17 92.5 1.67 1.73
PM 170127C00093000 C 01/27/17 93.0 1.29 1.35
PM 170127C00093500 C 01/27/17 93.5 0.96 1.01
PM 170127C00094000 C 01/27/17 94.0 0.69 0.74
PM 170127C00094500 C 01/27/17 94.5 0.48 0.52
PM 170127C00095000 C 01/27/17 95.0 0.31 0.35
PM 170127C00095500 C 01/27/17 95.5 0.20 0.23
PM 170127C00096000 C 01/27/17 96.0 0.12 0.16
PM 170127C00096500 C 01/27/17 96.5 0.08 0.12
PM 170127C00097000 C 01/27/17 97.0 0.05 0.07
PM 170127C00098000 C 01/27/17 98.0 0.02 0.04
PM 170127C00099000 C 01/27/17 99.0 0.00 0.03
PM 170127C00100000 C 01/27/17 100.0 0.00 0.13
PM 170127C00101000 C 01/27/17 101.0 0.00 0.12
PM 170127C00105000 C 01/27/17 105.0 0.00 0.12
PM 170127C00110000 C 01/27/17 110.0 0.00 0.40
PM 170127C00115000 C 01/27/17 115.0 0.00 0.39
PM 170127P00070000 P 01/27/17 70.0 0.00 0.01
PM 170127P00075000 P 01/27/17 75.0 0.00 0.38
PM 170127P00077500 P 01/27/17 77.5 0.00 0.39
PM 170127P00080000 P 01/27/17 80.0 0.00 0.03
PM 170127P00081000 P 01/27/17 81.0 0.00 0.12
PM 170127P00081500 P 01/27/17 81.5 0.00 0.10
PM 170127P00082000 P 01/27/17 82.0 0.00 0.39
PM 170127P00082500 P 01/27/17 82.5 0.02 0.09
PM 170127P00083000 P 01/27/17 83.0 0.00 0.10
PM 170127P00083500 P 01/27/17 83.5 0.00 0.10
PM 170127P00084000 P 01/27/17 84.0 0.00 0.09
PM 170127P00084500 P 01/27/17 84.5 0.00 0.10
PM 170127P00085000 P 01/27/17 85.0 0.02 0.09
PM 170127P00085500 P 01/27/17 85.5 0.03 0.05
PM 170127P00086000 P 01/27/17 86.0 0.04 0.05
PM 170127P00086500 P 01/27/17 86.5 0.03 0.05
PM 170127P00087000 P 01/27/17 87.0 0.04 0.06
PM 170127P00087500 P 01/27/17 87.5 0.04 0.06
PM 170127P00088000 P 01/27/17 88.0 0.04 0.06
PM 170127P00088500 P 01/27/17 88.5 0.04 0.07
PM 170127P00089000 P 01/27/17 89.0 0.06 0.08
PM 170127P00089500 P 01/27/17 89.5 0.06 0.09
PM 170127P00090000 P 01/27/17 90.0 0.07 0.11
PM 170127P00090500 P 01/27/17 90.5 0.09 0.13
PM 170127P00091000 P 01/27/17 91.0 0.12 0.16
PM 170127P00091500 P 01/27/17 91.5 0.15 0.20
PM 170127P00092000 P 01/27/17 92.0 0.22 0.25
PM 170127P00092500 P 01/27/17 92.5 0.30 0.34
PM 170127P00093000 P 01/27/17 93.0 0.43 0.47
PM 170127P00093500 P 01/27/17 93.5 0.60 0.64
PM 170127P00094000 P 01/27/17 94.0 0.82 0.87
PM 170127P00094500 P 01/27/17 94.5 1.10 1.16
PM 170127P00095000 P 01/27/17 95.0 1.42 1.50
PM 170127P00095500 P 01/27/17 95.5 1.80 1.95
PM 170127P00096000 P 01/27/17 96.0 2.20 2.38
PM 170127P00096500 P 01/27/17 96.5 2.66 2.95
PM 170127P00097000 P 01/27/17 97.0 3.10 3.45
PM 170127P00098000 P 01/27/17 98.0 3.95 4.30
PM 170127P00099000 P 01/27/17 99.0 4.80 5.40
PM 170127P00100000 P 01/27/17 100.0 6.05 6.40
PM 170127P00101000 P 01/27/17 101.0 6.75 8.35
PM 170127P00105000 P 01/27/17 105.0 9.25 12.50
PM 170127P00110000 P 01/27/17 110.0 14.35 17.35
PM 170127P00115000 P 01/27/17 115.0 20.75 22.40
PM 170203C00075000 C 02/03/17 75.0 17.65 19.20
PM 170203C00080000 C 02/03/17 80.0 12.60 15.60
PM 170203C00081000 C 02/03/17 81.0 11.50 14.50
PM 170203C00081500 C 02/03/17 81.5 11.20 14.15
PM 170203C00082000 C 02/03/17 82.0 10.70 13.55
PM 170203C00082500 C 02/03/17 82.5 10.20 13.30
PM 170203C00083000 C 02/03/17 83.0 8.85 12.75
PM 170203C00083500 C 02/03/17 83.5 9.30 12.40
PM 170203C00084000 C 02/03/17 84.0 9.00 11.80
PM 170203C00084500 C 02/03/17 84.5 8.35 10.35
PM 170203C00085000 C 02/03/17 85.0 7.80 10.45
PM 170203C00085500 C 02/03/17 85.5 7.55 9.05
PM 170203C00086000 C 02/03/17 86.0 7.10 8.45
PM 170203C00086500 C 02/03/17 86.5 6.55 7.85
PM 170203C00087000 C 02/03/17 87.0 6.15 7.35
PM 170203C00087500 C 02/03/17 87.5 5.60 7.25
PM 170203C00088000 C 02/03/17 88.0 5.10 7.20
PM 170203C00088500 C 02/03/17 88.5 5.25 5.80
PM 170203C00089000 C 02/03/17 89.0 4.55 5.65
PM 170203C00089500 C 02/03/17 89.5 4.10 4.90
PM 170203C00090000 C 02/03/17 90.0 3.90 4.40
PM 170203C00090500 C 02/03/17 90.5 3.70 3.85
PM 170203C00091000 C 02/03/17 91.0 3.25 3.50
PM 170203C00091500 C 02/03/17 91.5 2.88 3.20
PM 170203C00092000 C 02/03/17 92.0 2.53 2.61
PM 170203C00092500 C 02/03/17 92.5 2.16 2.26
PM 170203C00093000 C 02/03/17 93.0 1.85 1.90
PM 170203C00093500 C 02/03/17 93.5 1.55 1.60
PM 170203C00094000 C 02/03/17 94.0 1.27 1.32
PM 170203C00094500 C 02/03/17 94.5 1.04 1.08
PM 170203C00095000 C 02/03/17 95.0 0.83 0.87
PM 170203C00095500 C 02/03/17 95.5 0.65 0.69
PM 170203C00096000 C 02/03/17 96.0 0.50 0.54
PM 170203C00097000 C 02/03/17 97.0 0.28 0.33
PM 170203C00097500 C 02/03/17 97.5 0.21 0.26
PM 170203C00098000 C 02/03/17 98.0 0.12 0.20
PM 170203C00099000 C 02/03/17 99.0 0.04 0.32
PM 170203C00100000 C 02/03/17 100.0 0.01 0.21
PM 170203C00101000 C 02/03/17 101.0 0.00 0.16
PM 170203C00105000 C 02/03/17 105.0 0.00 0.13
PM 170203P00075000 P 02/03/17 75.0 0.00 0.39
PM 170203P00080000 P 02/03/17 80.0 0.00 0.14
PM 170203P00081000 P 02/03/17 81.0 0.00 0.40
PM 170203P00081500 P 02/03/17 81.5 0.00 0.40
PM 170203P00082000 P 02/03/17 82.0 0.02 0.39
PM 170203P00082500 P 02/03/17 82.5 0.01 0.17
PM 170203P00083000 P 02/03/17 83.0 0.00 0.39
PM 170203P00083500 P 02/03/17 83.5 0.00 0.39
PM 170203P00084000 P 02/03/17 84.0 0.00 0.41
PM 170203P00084500 P 02/03/17 84.5 0.02 0.40
PM 170203P00085000 P 02/03/17 85.0 0.03 0.23
PM 170203P00085500 P 02/03/17 85.5 0.03 0.39
PM 170203P00086000 P 02/03/17 86.0 0.06 0.22
PM 170203P00086500 P 02/03/17 86.5 0.05 0.39
PM 170203P00087000 P 02/03/17 87.0 0.11 0.28
PM 170203P00087500 P 02/03/17 87.5 0.12 0.19
PM 170203P00088000 P 02/03/17 88.0 0.17 0.22
PM 170203P00088500 P 02/03/17 88.5 0.20 0.24
PM 170203P00089000 P 02/03/17 89.0 0.23 0.28
PM 170203P00089500 P 02/03/17 89.5 0.27 0.31
PM 170203P00090000 P 02/03/17 90.0 0.32 0.36
PM 170203P00090500 P 02/03/17 90.5 0.38 0.43
PM 170203P00091000 P 02/03/17 91.0 0.45 0.50
PM 170203P00091500 P 02/03/17 91.5 0.54 0.59
PM 170203P00092000 P 02/03/17 92.0 0.66 0.71
PM 170203P00092500 P 02/03/17 92.5 0.80 0.85
PM 170203P00093000 P 02/03/17 93.0 0.97 1.02
PM 170203P00093500 P 02/03/17 93.5 1.16 1.21
PM 170203P00094000 P 02/03/17 94.0 1.38 1.46
PM 170203P00094500 P 02/03/17 94.5 1.64 1.71
PM 170203P00095000 P 02/03/17 95.0 1.92 1.98
PM 170203P00095500 P 02/03/17 95.5 2.24 2.38
PM 170203P00096000 P 02/03/17 96.0 1.82 2.97
PM 170203P00097000 P 02/03/17 97.0 2.96 3.55
PM 170203P00097500 P 02/03/17 97.5 3.70 4.15
PM 170203P00098000 P 02/03/17 98.0 4.00 4.80
PM 170203P00099000 P 02/03/17 99.0 4.95 6.15
PM 170203P00100000 P 02/03/17 100.0 6.05 6.25
PM 170203P00101000 P 02/03/17 101.0 6.05 8.10
PM 170203P00105000 P 02/03/17 105.0 10.50 12.40
PM 170210C00075000 C 02/10/17 75.0 17.75 19.15
PM 170210C00080000 C 02/10/17 80.0 12.75 15.70
PM 170210C00081000 C 02/10/17 81.0 11.75 14.60
PM 170210C00081500 C 02/10/17 81.5 11.25 14.25
PM 170210C00082000 C 02/10/17 82.0 10.75 13.60
PM 170210C00082500 C 02/10/17 82.5 10.25 13.15
PM 170210C00083000 C 02/10/17 83.0 10.00 11.70
PM 170210C00083500 C 02/10/17 83.5 9.60 11.15
PM 170210C00084000 C 02/10/17 84.0 8.35 11.55
PM 170210C00084500 C 02/10/17 84.5 8.60 10.25
PM 170210C00085000 C 02/10/17 85.0 8.10 9.75
PM 170210C00085500 C 02/10/17 85.5 7.65 10.15
PM 170210C00086000 C 02/10/17 86.0 7.10 8.65
PM 170210C00086500 C 02/10/17 86.5 6.70 8.30
PM 170210C00087000 C 02/10/17 87.0 6.20 7.90
PM 170210C00087500 C 02/10/17 87.5 5.75 7.15
PM 170210C00088000 C 02/10/17 88.0 5.30 7.05
PM 170210C00088500 C 02/10/17 88.5 5.30 5.85
PM 170210C00089000 C 02/10/17 89.0 4.55 5.50
PM 170210C00089500 C 02/10/17 89.5 4.30 5.00
PM 170210C00090000 C 02/10/17 90.0 4.05 4.55
PM 170210C00090500 C 02/10/17 90.5 3.85 4.20
PM 170210C00091000 C 02/10/17 91.0 3.45 3.75
PM 170210C00091500 C 02/10/17 91.5 3.10 3.30
PM 170210C00092000 C 02/10/17 92.0 2.68 2.81
PM 170210C00092500 C 02/10/17 92.5 2.37 2.44
PM 170210C00093000 C 02/10/17 93.0 2.02 2.13
PM 170210C00093500 C 02/10/17 93.5 1.75 1.80
PM 170210C00094000 C 02/10/17 94.0 1.46 1.53
PM 170210C00094500 C 02/10/17 94.5 1.23 1.27
PM 170210C00095000 C 02/10/17 95.0 1.00 1.10
PM 170210C00095500 C 02/10/17 95.5 0.83 0.86
PM 170210C00096000 C 02/10/17 96.0 0.66 0.70
PM 170210C00096500 C 02/10/17 96.5 0.53 0.57
PM 170210C00097000 C 02/10/17 97.0 0.40 0.46
PM 170210C00097500 C 02/10/17 97.5 0.31 0.37
PM 170210C00098000 C 02/10/17 98.0 0.24 0.28
PM 170210C00098500 C 02/10/17 98.5 0.15 0.22
PM 170210C00100000 C 02/10/17 100.0 0.05 0.12
PM 170210C00101000 C 02/10/17 101.0 0.00 0.20
PM 170210C00105000 C 02/10/17 105.0 0.00 0.39
PM 170210P00075000 P 02/10/17 75.0 0.00 0.19
PM 170210P00080000 P 02/10/17 80.0 0.00 0.25
PM 170210P00081000 P 02/10/17 81.0 0.01 0.38
PM 170210P00081500 P 02/10/17 81.5 0.01 0.39
PM 170210P00082000 P 02/10/17 82.0 0.01 0.39
PM 170210P00082500 P 02/10/17 82.5 0.02 0.22
PM 170210P00083000 P 02/10/17 83.0 0.02 0.40
PM 170210P00083500 P 02/10/17 83.5 0.04 0.40
PM 170210P00084000 P 02/10/17 84.0 0.05 0.39
PM 170210P00084500 P 02/10/17 84.5 0.06 0.40
PM 170210P00085000 P 02/10/17 85.0 0.06 0.25
PM 170210P00085500 P 02/10/17 85.5 0.08 0.40
PM 170210P00086000 P 02/10/17 86.0 0.16 0.28
PM 170210P00086500 P 02/10/17 86.5 0.14 0.23
PM 170210P00087000 P 02/10/17 87.0 0.20 0.24
PM 170210P00087500 P 02/10/17 87.5 0.22 0.27
PM 170210P00088000 P 02/10/17 88.0 0.25 0.30
PM 170210P00088500 P 02/10/17 88.5 0.27 0.34
PM 170210P00089000 P 02/10/17 89.0 0.33 0.37
PM 170210P00089500 P 02/10/17 89.5 0.39 0.43
PM 170210P00090000 P 02/10/17 90.0 0.44 0.49
PM 170210P00090500 P 02/10/17 90.5 0.52 0.56
PM 170210P00091000 P 02/10/17 91.0 0.62 0.65
PM 170210P00091500 P 02/10/17 91.5 0.71 0.76
PM 170210P00092000 P 02/10/17 92.0 0.84 0.90
PM 170210P00092500 P 02/10/17 92.5 0.98 1.04
PM 170210P00093000 P 02/10/17 93.0 1.16 1.21
PM 170210P00093500 P 02/10/17 93.5 1.34 1.41
PM 170210P00094000 P 02/10/17 94.0 1.57 1.64
PM 170210P00094500 P 02/10/17 94.5 1.82 1.93
PM 170210P00095000 P 02/10/17 95.0 2.10 2.21
PM 170210P00095500 P 02/10/17 95.5 2.40 2.53
PM 170210P00096000 P 02/10/17 96.0 2.71 3.05
PM 170210P00096500 P 02/10/17 96.5 2.94 3.40
PM 170210P00097000 P 02/10/17 97.0 3.20 3.90
PM 170210P00097500 P 02/10/17 97.5 3.60 4.75
PM 170210P00098000 P 02/10/17 98.0 4.05 4.70
PM 170210P00098500 P 02/10/17 98.5 4.65 5.70
PM 170210P00100000 P 02/10/17 100.0 5.55 7.10
PM 170210P00101000 P 02/10/17 101.0 6.85 8.15
PM 170210P00105000 P 02/10/17 105.0 10.90 12.30
PM 170217C00045000 C 02/17/17 45.0 46.40 50.60
PM 170217C00050000 C 02/17/17 50.0 41.40 45.60
PM 170217C00055000 C 02/17/17 55.0 37.40 39.80
PM 170217C00060000 C 02/17/17 60.0 32.50 34.95
PM 170217C00065000 C 02/17/17 65.0 27.45 30.25
PM 170217C00070000 C 02/17/17 70.0 22.50 24.60
PM 170217C00075000 C 02/17/17 75.0 17.70 19.20
PM 170217C00080000 C 02/17/17 80.0 12.80 14.20
PM 170217C00082500 C 02/17/17 82.5 10.30 11.80
PM 170217C00085000 C 02/17/17 85.0 8.25 9.30
PM 170217C00087500 C 02/17/17 87.5 6.65 6.85
PM 170217C00090000 C 02/17/17 90.0 4.40 4.60
PM 170217C00092500 C 02/17/17 92.5 2.59 2.63
PM 170217C00095000 C 02/17/17 95.0 1.22 1.25
PM 170217C00097500 C 02/17/17 97.5 0.45 0.48
PM 170217C00100000 C 02/17/17 100.0 0.13 0.17
PM 170217C00105000 C 02/17/17 105.0 0.00 0.03
PM 170217C00110000 C 02/17/17 110.0 0.00 0.11
PM 170217C00115000 C 02/17/17 115.0 0.00 0.36
PM 170217C00120000 C 02/17/17 120.0 0.00 0.39
PM 170217C00125000 C 02/17/17 125.0 0.00 0.38
PM 170217C00130000 C 02/17/17 130.0 0.00 0.41
PM 170217C00135000 C 02/17/17 135.0 0.00 0.38
PM 170217P00045000 P 02/17/17 45.0 0.00 0.42
PM 170217P00050000 P 02/17/17 50.0 0.00 0.42
PM 170217P00055000 P 02/17/17 55.0 0.00 0.40
PM 170217P00060000 P 02/17/17 60.0 0.00 0.29
PM 170217P00065000 P 02/17/17 65.0 0.00 0.18
PM 170217P00070000 P 02/17/17 70.0 0.03 0.05
PM 170217P00075000 P 02/17/17 75.0 0.06 0.09
PM 170217P00080000 P 02/17/17 80.0 0.10 0.13
PM 170217P00082500 P 02/17/17 82.5 0.13 0.17
PM 170217P00085000 P 02/17/17 85.0 0.20 0.23
PM 170217P00087500 P 02/17/17 87.5 0.33 0.36
PM 170217P00090000 P 02/17/17 90.0 0.60 0.66
PM 170217P00092500 P 02/17/17 92.5 1.18 1.27
PM 170217P00095000 P 02/17/17 95.0 2.29 2.35
PM 170217P00097500 P 02/17/17 97.5 3.95 4.10
PM 170217P00100000 P 02/17/17 100.0 6.10 6.95
PM 170217P00105000 P 02/17/17 105.0 10.75 12.40
PM 170217P00110000 P 02/17/17 110.0 15.70 17.40
PM 170217P00115000 P 02/17/17 115.0 20.55 22.45
PM 170217P00120000 P 02/17/17 120.0 25.80 27.40
PM 170217P00125000 P 02/17/17 125.0 30.80 32.35
PM 170217P00130000 P 02/17/17 130.0 35.75 37.50
PM 170217P00135000 P 02/17/17 135.0 40.75 42.50
PM 170224C00081000 C 02/24/17 81.0 11.90 13.45
PM 170224C00081500 C 02/24/17 81.5 11.30 12.90
PM 170224C00082000 C 02/24/17 82.0 10.90 13.40
PM 170224C00082500 C 02/24/17 82.5 10.35 12.80
PM 170224C00083000 C 02/24/17 83.0 10.10 11.60
PM 170224C00083500 C 02/24/17 83.5 9.75 12.30
PM 170224C00084000 C 02/24/17 84.0 9.20 10.85
PM 170224C00084500 C 02/24/17 84.5 8.75 10.00
PM 170224C00085000 C 02/24/17 85.0 8.30 9.90
PM 170224C00085500 C 02/24/17 85.5 7.85 9.45
PM 170224C00086000 C 02/24/17 86.0 7.30 9.15
PM 170224C00086500 C 02/24/17 86.5 6.80 8.00
PM 170224C00087000 C 02/24/17 87.0 6.50 7.50
PM 170224C00087500 C 02/24/17 87.5 6.50 7.05
PM 170224C00088000 C 02/24/17 88.0 5.65 6.55
PM 170224C00088500 C 02/24/17 88.5 5.30 6.10
PM 170224C00089000 C 02/24/17 89.0 4.85 5.70
PM 170224C00089500 C 02/24/17 89.5 4.40 6.00
PM 170224C00090000 C 02/24/17 90.0 4.35 4.80
PM 170224C00090500 C 02/24/17 90.5 3.65 4.40
PM 170224C00091000 C 02/24/17 91.0 3.70 4.20
PM 170224C00091500 C 02/24/17 91.5 3.40 3.55
PM 170224C00092000 C 02/24/17 92.0 3.05 3.20
PM 170224C00092500 C 02/24/17 92.5 2.72 2.80
PM 170224C00093000 C 02/24/17 93.0 2.36 2.48
PM 170224C00093500 C 02/24/17 93.5 2.09 2.17
PM 170224C00094000 C 02/24/17 94.0 1.82 1.88
PM 170224C00094500 C 02/24/17 94.5 1.58 1.65
PM 170224C00095000 C 02/24/17 95.0 1.35 1.39
PM 170224C00095500 C 02/24/17 95.5 1.14 1.22
PM 170224C00096000 C 02/24/17 96.0 0.96 1.00
PM 170224C00096500 C 02/24/17 96.5 0.80 0.87
PM 170224C00097000 C 02/24/17 97.0 0.66 0.72
PM 170224C00097500 C 02/24/17 97.5 0.54 0.59
PM 170224C00098500 C 02/24/17 98.5 0.35 0.41
PM 170224C00099000 C 02/24/17 99.0 0.27 0.34
PM 170224C00099500 C 02/24/17 99.5 0.18 0.32
PM 170224C00100000 C 02/24/17 100.0 0.10 0.29
PM 170224C00101000 C 02/24/17 101.0 0.05 0.39
PM 170224P00081000 P 02/24/17 81.0 0.06 0.32
PM 170224P00081500 P 02/24/17 81.5 0.05 0.42
PM 170224P00082000 P 02/24/17 82.0 0.05 0.43
PM 170224P00082500 P 02/24/17 82.5 0.06 0.33
PM 170224P00083000 P 02/24/17 83.0 0.08 0.47
PM 170224P00083500 P 02/24/17 83.5 0.13 0.32
PM 170224P00084000 P 02/24/17 84.0 0.11 0.44
PM 170224P00084500 P 02/24/17 84.5 0.13 0.46
PM 170224P00085000 P 02/24/17 85.0 0.18 0.48
PM 170224P00085500 P 02/24/17 85.5 0.21 0.46
PM 170224P00086000 P 02/24/17 86.0 0.23 0.46
PM 170224P00086500 P 02/24/17 86.5 0.24 0.39
PM 170224P00087000 P 02/24/17 87.0 0.31 0.39
PM 170224P00087500 P 02/24/17 87.5 0.37 0.43
PM 170224P00088000 P 02/24/17 88.0 0.41 0.48
PM 170224P00088500 P 02/24/17 88.5 0.47 0.52
PM 170224P00089000 P 02/24/17 89.0 0.51 0.58
PM 170224P00089500 P 02/24/17 89.5 0.60 0.66
PM 170224P00090000 P 02/24/17 90.0 0.69 0.74
PM 170224P00090500 P 02/24/17 90.5 0.79 0.84
PM 170224P00091000 P 02/24/17 91.0 0.89 0.94
PM 170224P00091500 P 02/24/17 91.5 1.01 1.07
PM 170224P00092000 P 02/24/17 92.0 1.12 1.23
PM 170224P00092500 P 02/24/17 92.5 1.28 1.38
PM 170224P00093000 P 02/24/17 93.0 1.46 1.56
PM 170224P00093500 P 02/24/17 93.5 1.66 1.76
PM 170224P00094000 P 02/24/17 94.0 1.88 1.99
PM 170224P00094500 P 02/24/17 94.5 2.13 2.24
PM 170224P00095000 P 02/24/17 95.0 2.40 2.53
PM 170224P00095500 P 02/24/17 95.5 2.68 2.81
PM 170224P00096000 P 02/24/17 96.0 3.00 3.20
PM 170224P00096500 P 02/24/17 96.5 3.30 3.95
PM 170224P00097000 P 02/24/17 97.0 3.55 4.40
PM 170224P00097500 P 02/24/17 97.5 3.90 4.65
PM 170224P00098500 P 02/24/17 98.5 4.80 5.90
PM 170224P00099000 P 02/24/17 99.0 5.20 6.40
PM 170224P00099500 P 02/24/17 99.5 5.35 6.80
PM 170224P00100000 P 02/24/17 100.0 5.95 7.15
PM 170224P00101000 P 02/24/17 101.0 6.95 8.25
PM 170303C00081000 C 03/03/17 81.0 11.85 13.45
PM 170303C00081500 C 03/03/17 81.5 12.50 12.75
PM 170303C00082000 C 03/03/17 82.0 10.90 12.90
PM 170303C00082500 C 03/03/17 82.5 10.45 12.10
PM 170303C00083000 C 03/03/17 83.0 10.10 11.60
PM 170303C00083500 C 03/03/17 83.5 9.80 11.35
PM 170303C00084000 C 03/03/17 84.0 8.55 11.10
PM 170303C00084500 C 03/03/17 84.5 8.80 10.45
PM 170303C00085000 C 03/03/17 85.0 8.35 10.60
PM 170303C00085500 C 03/03/17 85.5 7.85 9.15
PM 170303C00086000 C 03/03/17 86.0 7.40 9.30
PM 170303C00086500 C 03/03/17 86.5 6.95 8.05
PM 170303C00087000 C 03/03/17 87.0 6.60 7.75
PM 170303C00087500 C 03/03/17 87.5 6.05 7.20
PM 170303C00088000 C 03/03/17 88.0 5.60 6.80
PM 170303C00088500 C 03/03/17 88.5 5.40 6.30
PM 170303C00089000 C 03/03/17 89.0 4.95 6.15
PM 170303C00089500 C 03/03/17 89.5 4.60 5.40
PM 170303C00090000 C 03/03/17 90.0 4.40 4.95
PM 170303C00090500 C 03/03/17 90.5 3.85 5.20
PM 170303C00091000 C 03/03/17 91.0 3.75 4.15
PM 170303C00091500 C 03/03/17 91.5 3.55 3.75
PM 170303C00092000 C 03/03/17 92.0 3.15 3.35
PM 170303C00092500 C 03/03/17 92.5 2.84 3.05
PM 170303C00093000 C 03/03/17 93.0 2.56 2.67
PM 170303C00093500 C 03/03/17 93.5 2.28 2.33
PM 170303C00094000 C 03/03/17 94.0 1.99 2.06
PM 170303C00094500 C 03/03/17 94.5 1.74 1.82
PM 170303C00095000 C 03/03/17 95.0 1.49 1.59
PM 170303C00095500 C 03/03/17 95.5 1.29 1.35
PM 170303C00096000 C 03/03/17 96.0 1.12 1.19
PM 170303C00096500 C 03/03/17 96.5 0.92 1.00
PM 170303C00097000 C 03/03/17 97.0 0.77 0.86
PM 170303C00097500 C 03/03/17 97.5 0.66 0.71
PM 170303C00098000 C 03/03/17 98.0 0.55 0.62
PM 170303C00099000 C 03/03/17 99.0 0.37 0.43
PM 170303C00099500 C 03/03/17 99.5 0.27 0.39
PM 170303C00100000 C 03/03/17 100.0 0.22 0.40
PM 170303C00101000 C 03/03/17 101.0 0.08 0.42
PM 170303P00081000 P 03/03/17 81.0 0.04 0.44
PM 170303P00081500 P 03/03/17 81.5 0.02 0.44
PM 170303P00082000 P 03/03/17 82.0 0.02 0.45
PM 170303P00082500 P 03/03/17 82.5 0.00 0.34
PM 170303P00083000 P 03/03/17 83.0 0.04 0.46
PM 170303P00083500 P 03/03/17 83.5 0.07 0.47
PM 170303P00084000 P 03/03/17 84.0 0.23 0.47
PM 170303P00084500 P 03/03/17 84.5 0.12 0.49
PM 170303P00085000 P 03/03/17 85.0 0.20 0.50
PM 170303P00085500 P 03/03/17 85.5 0.19 0.50
PM 170303P00086000 P 03/03/17 86.0 0.28 0.45
PM 170303P00086500 P 03/03/17 86.5 0.35 0.44
PM 170303P00087000 P 03/03/17 87.0 0.40 0.47
PM 170303P00087500 P 03/03/17 87.5 0.45 0.52
PM 170303P00088000 P 03/03/17 88.0 0.50 0.57
PM 170303P00088500 P 03/03/17 88.5 0.56 0.63
PM 170303P00089000 P 03/03/17 89.0 0.64 0.70
PM 170303P00089500 P 03/03/17 89.5 0.73 0.79
PM 170303P00090000 P 03/03/17 90.0 0.79 0.87
PM 170303P00090500 P 03/03/17 90.5 0.90 0.98
PM 170303P00091000 P 03/03/17 91.0 1.01 1.10
PM 170303P00091500 P 03/03/17 91.5 1.14 1.22
PM 170303P00092000 P 03/03/17 92.0 1.27 1.36
PM 170303P00092500 P 03/03/17 92.5 1.44 1.52
PM 170303P00093000 P 03/03/17 93.0 1.63 1.70
PM 170303P00093500 P 03/03/17 93.5 1.83 1.90
PM 170303P00094000 P 03/03/17 94.0 2.03 2.15
PM 170303P00094500 P 03/03/17 94.5 2.27 2.40
PM 170303P00095000 P 03/03/17 95.0 2.56 2.67
PM 170303P00095500 P 03/03/17 95.5 2.82 2.96
PM 170303P00096000 P 03/03/17 96.0 3.10 3.30
PM 170303P00096500 P 03/03/17 96.5 3.40 4.35
PM 170303P00097000 P 03/03/17 97.0 3.15 4.65
PM 170303P00097500 P 03/03/17 97.5 4.05 4.80
PM 170303P00098000 P 03/03/17 98.0 3.95 5.50
PM 170303P00099000 P 03/03/17 99.0 5.20 6.35
PM 170303P00099500 P 03/03/17 99.5 5.60 6.75
PM 170303P00100000 P 03/03/17 100.0 6.15 7.30
PM 170303P00101000 P 03/03/17 101.0 6.90 8.30
PM 170317C00050000 C 03/17/17 50.0 42.50 44.55
PM 170317C00055000 C 03/17/17 55.0 37.25 39.65
PM 170317C00060000 C 03/17/17 60.0 32.60 34.55
PM 170317C00065000 C 03/17/17 65.0 27.60 29.40
PM 170317C00070000 C 03/17/17 70.0 22.70 24.40
PM 170317C00075000 C 03/17/17 75.0 17.95 19.45
PM 170317C00080000 C 03/17/17 80.0 13.00 14.40
PM 170317C00082500 C 03/17/17 82.5 10.60 12.00
PM 170317C00085000 C 03/17/17 85.0 9.25 9.55
PM 170317C00087500 C 03/17/17 87.5 7.00 7.25
PM 170317C00090000 C 03/17/17 90.0 4.95 5.10
PM 170317C00092500 C 03/17/17 92.5 3.20 3.30
PM 170317C00095000 C 03/17/17 95.0 1.82 1.86
PM 170317C00097500 C 03/17/17 97.5 0.90 0.94
PM 170317C00100000 C 03/17/17 100.0 0.40 0.44
PM 170317C00105000 C 03/17/17 105.0 0.06 0.09
PM 170317C00110000 C 03/17/17 110.0 0.00 0.12
PM 170317C00115000 C 03/17/17 115.0 0.00 0.12
PM 170317C00120000 C 03/17/17 120.0 0.00 0.11
PM 170317C00125000 C 03/17/17 125.0 0.00 0.11
PM 170317C00130000 C 03/17/17 130.0 0.00 0.12
PM 170317C00135000 C 03/17/17 135.0 0.00 0.37
PM 170317C00140000 C 03/17/17 140.0 0.00 0.48
PM 170317C00145000 C 03/17/17 145.0 0.00 0.11
PM 170317C00150000 C 03/17/17 150.0 0.00 0.09
PM 170317C00155000 C 03/17/17 155.0 0.00 0.10
PM 170317P00050000 P 03/17/17 50.0 0.00 0.09
PM 170317P00055000 P 03/17/17 55.0 0.00 0.27
PM 170317P00060000 P 03/17/17 60.0 0.00 0.06
PM 170317P00065000 P 03/17/17 65.0 0.05 0.09
PM 170317P00070000 P 03/17/17 70.0 0.08 0.12
PM 170317P00075000 P 03/17/17 75.0 0.14 0.16
PM 170317P00080000 P 03/17/17 80.0 0.20 0.23
PM 170317P00082500 P 03/17/17 82.5 0.28 0.32
PM 170317P00085000 P 03/17/17 85.0 0.42 0.44
PM 170317P00087500 P 03/17/17 87.5 0.64 0.68
PM 170317P00090000 P 03/17/17 90.0 1.04 1.08
PM 170317P00092500 P 03/17/17 92.5 1.76 1.80
PM 170317P00095000 P 03/17/17 95.0 2.87 2.95
PM 170317P00097500 P 03/17/17 97.5 4.40 4.60
PM 170317P00100000 P 03/17/17 100.0 6.20 7.25
PM 170317P00105000 P 03/17/17 105.0 10.80 12.25
PM 170317P00110000 P 03/17/17 110.0 15.90 17.30
PM 170317P00115000 P 03/17/17 115.0 20.55 22.50
PM 170317P00120000 P 03/17/17 120.0 25.80 27.40
PM 170317P00125000 P 03/17/17 125.0 30.80 32.45
PM 170317P00130000 P 03/17/17 130.0 35.75 37.45
PM 170317P00135000 P 03/17/17 135.0 40.60 42.45
PM 170317P00140000 P 03/17/17 140.0 45.80 47.40
PM 170317P00145000 P 03/17/17 145.0 50.85 52.40
PM 170317P00150000 P 03/17/17 150.0 55.75 57.60
PM 170317P00155000 P 03/17/17 155.0 60.75 62.55
PM 170616C00050000 C 06/16/17 50.0 41.55 44.80
PM 170616C00055000 C 06/16/17 55.0 36.50 39.85
PM 170616C00060000 C 06/16/17 60.0 31.65 34.85
PM 170616C00065000 C 06/16/17 65.0 26.70 29.80
PM 170616C00070000 C 06/16/17 70.0 21.75 24.80
PM 170616C00075000 C 06/16/17 75.0 17.10 19.75
PM 170616C00080000 C 06/16/17 80.0 14.05 14.65
PM 170616C00082500 C 06/16/17 82.5 11.05 12.35
PM 170616C00085000 C 06/16/17 85.0 9.55 10.05
PM 170616C00087500 C 06/16/17 87.5 7.70 7.95
PM 170616C00090000 C 06/16/17 90.0 5.90 6.05
PM 170616C00092500 C 06/16/17 92.5 4.35 4.45
PM 170616C00095000 C 06/16/17 95.0 3.05 3.15
PM 170616C00097500 C 06/16/17 97.5 2.06 2.13
PM 170616C00100000 C 06/16/17 100.0 1.32 1.40
PM 170616C00105000 C 06/16/17 105.0 0.50 0.55
PM 170616C00110000 C 06/16/17 110.0 0.19 0.23
PM 170616C00115000 C 06/16/17 115.0 0.06 0.11
PM 170616C00120000 C 06/16/17 120.0 0.00 0.21
PM 170616C00125000 C 06/16/17 125.0 0.00 0.17
PM 170616C00130000 C 06/16/17 130.0 0.00 0.19
PM 170616C00135000 C 06/16/17 135.0 0.00 0.18
PM 170616C00140000 C 06/16/17 140.0 0.00 0.16
PM 170616C00145000 C 06/16/17 145.0 0.00 0.16
PM 170616P00050000 P 06/16/17 50.0 0.06 0.28
PM 170616P00055000 P 06/16/17 55.0 0.09 0.15
PM 170616P00060000 P 06/16/17 60.0 0.15 0.18
PM 170616P00065000 P 06/16/17 65.0 0.20 0.23
PM 170616P00070000 P 06/16/17 70.0 0.29 0.32
PM 170616P00075000 P 06/16/17 75.0 0.45 0.49
PM 170616P00080000 P 06/16/17 80.0 0.78 0.83
PM 170616P00082500 P 06/16/17 82.5 1.05 1.09
PM 170616P00085000 P 06/16/17 85.0 1.43 1.48
PM 170616P00087500 P 06/16/17 87.5 1.95 2.00
PM 170616P00090000 P 06/16/17 90.0 2.66 2.74
PM 170616P00092500 P 06/16/17 92.5 3.55 3.75
PM 170616P00095000 P 06/16/17 95.0 4.85 4.90
PM 170616P00097500 P 06/16/17 97.5 6.30 6.50
PM 170616P00100000 P 06/16/17 100.0 7.95 8.95
PM 170616P00105000 P 06/16/17 105.0 12.20 13.55
PM 170616P00110000 P 06/16/17 110.0 15.30 18.45
PM 170616P00115000 P 06/16/17 115.0 20.65 23.45
PM 170616P00120000 P 06/16/17 120.0 25.70 28.25
PM 170616P00125000 P 06/16/17 125.0 30.00 33.45
PM 170616P00130000 P 06/16/17 130.0 35.00 38.45
PM 170616P00135000 P 06/16/17 135.0 40.00 43.50
PM 170616P00140000 P 06/16/17 140.0 44.95 48.45
PM 170616P00145000 P 06/16/17 145.0 49.90 53.45
PM 180119C00042500 C 01/19/18 42.5 48.65 53.20
PM 180119C00045000 C 01/19/18 45.0 46.15 50.70
PM 180119C00047500 C 01/19/18 47.5 43.65 48.40
PM 180119C00050000 C 01/19/18 50.0 41.15 45.70
PM 180119C00055000 C 01/19/18 55.0 36.50 41.10
PM 180119C00060000 C 01/19/18 60.0 31.55 36.00
PM 180119C00065000 C 01/19/18 65.0 26.60 31.20
PM 180119C00070000 C 01/19/18 70.0 21.95 25.65
PM 180119C00075000 C 01/19/18 75.0 18.95 20.05
PM 180119C00077500 C 01/19/18 77.5 16.00 17.75
PM 180119C00080000 C 01/19/18 80.0 14.85 15.40
PM 180119C00082500 C 01/19/18 82.5 12.95 13.25
PM 180119C00085000 C 01/19/18 85.0 11.05 11.35
PM 180119C00087500 C 01/19/18 87.5 9.25 9.75
PM 180119C00090000 C 01/19/18 90.0 7.80 8.10
PM 180119C00092500 C 01/19/18 92.5 6.35 6.65
PM 180119C00095000 C 01/19/18 95.0 5.25 5.50
PM 180119C00097500 C 01/19/18 97.5 4.15 4.35
PM 180119C00100000 C 01/19/18 100.0 3.05 3.50
PM 180119C00105000 C 01/19/18 105.0 1.75 2.10
PM 180119C00110000 C 01/19/18 110.0 0.92 1.28
PM 180119C00115000 C 01/19/18 115.0 0.44 0.82
PM 180119C00120000 C 01/19/18 120.0 0.17 0.42
PM 180119C00125000 C 01/19/18 125.0 0.09 0.28
PM 180119C00130000 C 01/19/18 130.0 0.00 0.98
PM 180119P00042500 P 01/19/18 42.5 0.16 0.50
PM 180119P00045000 P 01/19/18 45.0 0.36 0.69
PM 180119P00047500 P 01/19/18 47.5 0.43 0.70
PM 180119P00050000 P 01/19/18 50.0 0.37 0.88
PM 180119P00055000 P 01/19/18 55.0 0.45 1.01
PM 180119P00060000 P 01/19/18 60.0 0.83 1.24
PM 180119P00065000 P 01/19/18 65.0 1.18 1.41
PM 180119P00070000 P 01/19/18 70.0 1.62 1.84
PM 180119P00075000 P 01/19/18 75.0 2.41 2.49
PM 180119P00077500 P 01/19/18 77.5 2.84 2.98
PM 180119P00080000 P 01/19/18 80.0 3.35 3.50
PM 180119P00082500 P 01/19/18 82.5 3.95 4.15
PM 180119P00085000 P 01/19/18 85.0 4.70 4.90
PM 180119P00087500 P 01/19/18 87.5 5.55 5.80
PM 180119P00090000 P 01/19/18 90.0 6.60 6.80
PM 180119P00092500 P 01/19/18 92.5 7.75 8.05
PM 180119P00095000 P 01/19/18 95.0 8.95 9.40
PM 180119P00097500 P 01/19/18 97.5 10.45 10.90
PM 180119P00100000 P 01/19/18 100.0 12.00 12.55
PM 180119P00105000 P 01/19/18 105.0 15.65 16.85
PM 180119P00110000 P 01/19/18 110.0 19.50 21.75
PM 180119P00115000 P 01/19/18 115.0 22.85 26.85
PM 180119P00120000 P 01/19/18 120.0 27.65 31.50
PM 180119P00125000 P 01/19/18 125.0 32.40 36.50
PM 180119P00130000 P 01/19/18 130.0 37.25 41.50
PM 190118C00045000 C 01/18/19 45.0 46.05 50.85
PM 190118C00047500 C 01/18/19 47.5 43.50 48.35
PM 190118C00050000 C 01/18/19 50.0 41.05 45.85
PM 190118C00055000 C 01/18/19 55.0 36.00 40.85
PM 190118C00060000 C 01/18/19 60.0 31.50 35.90
PM 190118C00065000 C 01/18/19 65.0 26.65 30.55
PM 190118C00070000 C 01/18/19 70.0 22.00 25.90
PM 190118C00075000 C 01/18/19 75.0 18.90 20.65
PM 190118C00080000 C 01/18/19 80.0 14.45 17.20
PM 190118C00082500 C 01/18/19 82.5 13.30 14.85
PM 190118C00085000 C 01/18/19 85.0 11.30 13.40
PM 190118C00087500 C 01/18/19 87.5 10.35 11.85
PM 190118C00090000 C 01/18/19 90.0 8.90 10.30
PM 190118C00092500 C 01/18/19 92.5 7.90 9.00
PM 190118C00095000 C 01/18/19 95.0 6.70 7.80
PM 190118C00097500 C 01/18/19 97.5 5.70 6.60
PM 190118C00100000 C 01/18/19 100.0 4.75 5.75
PM 190118C00105000 C 01/18/19 105.0 3.15 4.05
PM 190118C00110000 C 01/18/19 110.0 2.18 2.73
PM 190118C00115000 C 01/18/19 115.0 1.41 1.95
PM 190118C00120000 C 01/18/19 120.0 0.72 1.41
PM 190118C00125000 C 01/18/19 125.0 0.31 1.16
PM 190118C00130000 C 01/18/19 130.0 0.14 0.99
PM 190118P00045000 P 01/18/19 45.0 0.86 1.25
PM 190118P00047500 P 01/18/19 47.5 1.00 1.52
PM 190118P00050000 P 01/18/19 50.0 1.15 1.67
PM 190118P00055000 P 01/18/19 55.0 1.57 2.06
PM 190118P00060000 P 01/18/19 60.0 2.04 2.57
PM 190118P00065000 P 01/18/19 65.0 2.67 3.45
PM 190118P00070000 P 01/18/19 70.0 3.60 4.15
PM 190118P00075000 P 01/18/19 75.0 4.70 5.35
PM 190118P00080000 P 01/18/19 80.0 6.10 6.85
PM 190118P00082500 P 01/18/19 82.5 6.90 7.70
PM 190118P00085000 P 01/18/19 85.0 7.85 8.70
PM 190118P00087500 P 01/18/19 87.5 8.85 9.75
PM 190118P00090000 P 01/18/19 90.0 9.80 11.25
PM 190118P00092500 P 01/18/19 92.5 11.05 13.10
PM 190118P00095000 P 01/18/19 95.0 12.30 14.65
PM 190118P00097500 P 01/18/19 97.5 13.70 16.10
PM 190118P00100000 P 01/18/19 100.0 15.30 17.60
PM 190118P00105000 P 01/18/19 105.0 18.65 21.20
PM 190118P00110000 P 01/18/19 110.0 22.45 25.30
PM 190118P00115000 P 01/18/19 115.0 26.40 29.50
PM 190118P00120000 P 01/18/19 120.0 30.70 34.00
PM 190118P00125000 P 01/18/19 125.0 34.60 38.50
PM 190118P00130000 P 01/18/19 130.0 39.15 43.15

OPRA data is delayed 15 minutes.