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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Philip Morris International Inc (PM)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PM 140725C00060000 C 07/25/14 60.0 23.85 27.15
PM 140725C00065000 C 07/25/14 65.0 18.85 22.15
PM 140725C00070000 C 07/25/14 70.0 13.85 17.15
PM 140725C00072500 C 07/25/14 72.5 11.30 14.65
PM 140725C00073000 C 07/25/14 73.0 11.60 13.45
PM 140725C00073500 C 07/25/14 73.5 11.15 12.95
PM 140725C00074000 C 07/25/14 74.0 11.10 11.85
PM 140725C00074500 C 07/25/14 74.5 10.60 11.35
PM 140725C00075000 C 07/25/14 75.0 9.65 10.85
PM 140725C00076000 C 07/25/14 76.0 8.95 9.90
PM 140725C00077000 C 07/25/14 77.0 8.15 8.85
PM 140725C00078000 C 07/25/14 78.0 7.15 7.85
PM 140725C00079000 C 07/25/14 79.0 6.20 6.90
PM 140725C00080000 C 07/25/14 80.0 5.20 5.90
PM 140725C00081000 C 07/25/14 81.0 4.20 4.80
PM 140725C00082000 C 07/25/14 82.0 3.20 3.85
PM 140725C00083000 C 07/25/14 83.0 2.28 2.82
PM 140725C00084000 C 07/25/14 84.0 1.39 1.82
PM 140725C00085000 C 07/25/14 85.0 0.60 0.85
PM 140725C00086000 C 07/25/14 86.0 0.08 0.14
PM 140725C00087000 C 07/25/14 87.0 0.00 0.03
PM 140725C00088000 C 07/25/14 88.0 0.00 0.05
PM 140725C00089000 C 07/25/14 89.0 0.00 0.05
PM 140725C00090000 C 07/25/14 90.0 0.00 0.05
PM 140725C00091000 C 07/25/14 91.0 0.00 0.05
PM 140725C00092000 C 07/25/14 92.0 0.00 0.05
PM 140725C00093000 C 07/25/14 93.0 0.00 0.05
PM 140725C00094000 C 07/25/14 94.0 0.00 0.05
PM 140725C00095000 C 07/25/14 95.0 0.00 0.05
PM 140725C00096000 C 07/25/14 96.0 0.00 0.05
PM 140725C00097000 C 07/25/14 97.0 0.00 0.05
PM 140725C00098000 C 07/25/14 98.0 0.00 0.05
PM 140725C00099000 C 07/25/14 99.0 0.00 0.05
PM 140725C00100000 C 07/25/14 100.0 0.00 0.05
PM 140725C00101000 C 07/25/14 101.0 0.00 0.05
PM 140725C00102000 C 07/25/14 102.0 0.00 0.05
PM 140725C00105000 C 07/25/14 105.0 0.00 0.11
PM 140725C00110000 C 07/25/14 110.0 0.00 0.11
PM 140725P00060000 P 07/25/14 60.0 0.00 0.11
PM 140725P00065000 P 07/25/14 65.0 0.00 0.11
PM 140725P00070000 P 07/25/14 70.0 0.00 0.11
PM 140725P00072500 P 07/25/14 72.5 0.00 0.12
PM 140725P00073000 P 07/25/14 73.0 0.00 0.12
PM 140725P00073500 P 07/25/14 73.5 0.00 0.12
PM 140725P00074000 P 07/25/14 74.0 0.00 0.12
PM 140725P00074500 P 07/25/14 74.5 0.00 0.12
PM 140725P00075000 P 07/25/14 75.0 0.00 0.12
PM 140725P00076000 P 07/25/14 76.0 0.00 0.12
PM 140725P00077000 P 07/25/14 77.0 0.00 0.12
PM 140725P00078000 P 07/25/14 78.0 0.00 0.12
PM 140725P00079000 P 07/25/14 79.0 0.00 0.13
PM 140725P00080000 P 07/25/14 80.0 0.00 0.13
PM 140725P00081000 P 07/25/14 81.0 0.00 0.14
PM 140725P00082000 P 07/25/14 82.0 0.00 0.14
PM 140725P00083000 P 07/25/14 83.0 0.00 0.14
PM 140725P00084000 P 07/25/14 84.0 0.01 0.11
PM 140725P00085000 P 07/25/14 85.0 0.06 0.13
PM 140725P00086000 P 07/25/14 86.0 0.39 0.60
PM 140725P00087000 P 07/25/14 87.0 1.22 1.51
PM 140725P00088000 P 07/25/14 88.0 2.20 2.76
PM 140725P00089000 P 07/25/14 89.0 3.00 4.25
PM 140725P00090000 P 07/25/14 90.0 4.10 5.30
PM 140725P00091000 P 07/25/14 91.0 5.15 6.15
PM 140725P00092000 P 07/25/14 92.0 6.15 7.15
PM 140725P00093000 P 07/25/14 93.0 7.10 8.25
PM 140725P00094000 P 07/25/14 94.0 8.15 9.25
PM 140725P00095000 P 07/25/14 95.0 8.55 10.40
PM 140725P00096000 P 07/25/14 96.0 9.55 11.40
PM 140725P00097000 P 07/25/14 97.0 10.55 12.40
PM 140725P00098000 P 07/25/14 98.0 11.55 13.40
PM 140725P00099000 P 07/25/14 99.0 11.85 15.15
PM 140725P00100000 P 07/25/14 100.0 12.80 16.15
PM 140725P00101000 P 07/25/14 101.0 13.85 17.15
PM 140725P00102000 P 07/25/14 102.0 14.85 18.15
PM 140725P00105000 P 07/25/14 105.0 17.85 21.15
PM 140725P00110000 P 07/25/14 110.0 22.85 26.15
PM 140801C00070000 C 08/01/14 70.0 13.75 17.25
PM 140801C00072500 C 08/01/14 72.5 11.30 14.75
PM 140801C00073000 C 08/01/14 73.0 10.85 13.90
PM 140801C00073500 C 08/01/14 73.5 11.00 13.05
PM 140801C00074000 C 08/01/14 74.0 10.50 12.75
PM 140801C00074500 C 08/01/14 74.5 10.65 11.45
PM 140801C00075000 C 08/01/14 75.0 10.15 10.95
PM 140801C00076000 C 08/01/14 76.0 9.25 9.85
PM 140801C00077000 C 08/01/14 77.0 8.25 8.85
PM 140801C00078000 C 08/01/14 78.0 7.30 7.85
PM 140801C00079000 C 08/01/14 79.0 6.30 6.85
PM 140801C00080000 C 08/01/14 80.0 5.25 5.90
PM 140801C00081000 C 08/01/14 81.0 4.25 4.90
PM 140801C00082000 C 08/01/14 82.0 3.25 3.85
PM 140801C00083000 C 08/01/14 83.0 2.39 2.79
PM 140801C00084000 C 08/01/14 84.0 1.67 1.76
PM 140801C00085000 C 08/01/14 85.0 0.92 1.06
PM 140801C00086000 C 08/01/14 86.0 0.39 0.53
PM 140801C00087000 C 08/01/14 87.0 0.13 0.17
PM 140801C00088000 C 08/01/14 88.0 0.03 0.13
PM 140801C00089000 C 08/01/14 89.0 0.01 0.05
PM 140801C00090000 C 08/01/14 90.0 0.00 0.05
PM 140801C00091000 C 08/01/14 91.0 0.00 0.05
PM 140801C00092000 C 08/01/14 92.0 0.00 0.05
PM 140801C00093000 C 08/01/14 93.0 0.00 0.05
PM 140801C00094000 C 08/01/14 94.0 0.00 0.05
PM 140801C00095000 C 08/01/14 95.0 0.00 0.05
PM 140801C00096000 C 08/01/14 96.0 0.00 0.05
PM 140801C00097000 C 08/01/14 97.0 0.00 0.05
PM 140801C00098000 C 08/01/14 98.0 0.00 0.05
PM 140801C00099000 C 08/01/14 99.0 0.00 0.05
PM 140801C00100000 C 08/01/14 100.0 0.00 0.05
PM 140801C00101000 C 08/01/14 101.0 0.00 0.05
PM 140801C00102000 C 08/01/14 102.0 0.00 0.05
PM 140801P00070000 P 08/01/14 70.0 0.00 0.16
PM 140801P00072500 P 08/01/14 72.5 0.00 0.17
PM 140801P00073000 P 08/01/14 73.0 0.00 0.15
PM 140801P00073500 P 08/01/14 73.5 0.00 0.15
PM 140801P00074000 P 08/01/14 74.0 0.00 0.15
PM 140801P00074500 P 08/01/14 74.5 0.00 0.15
PM 140801P00075000 P 08/01/14 75.0 0.00 0.15
PM 140801P00076000 P 08/01/14 76.0 0.00 0.15
PM 140801P00077000 P 08/01/14 77.0 0.00 0.15
PM 140801P00078000 P 08/01/14 78.0 0.01 0.15
PM 140801P00079000 P 08/01/14 79.0 0.01 0.16
PM 140801P00080000 P 08/01/14 80.0 0.01 0.14
PM 140801P00081000 P 08/01/14 81.0 0.01 0.16
PM 140801P00082000 P 08/01/14 82.0 0.03 0.12
PM 140801P00083000 P 08/01/14 83.0 0.07 0.15
PM 140801P00084000 P 08/01/14 84.0 0.16 0.20
PM 140801P00085000 P 08/01/14 85.0 0.38 0.42
PM 140801P00086000 P 08/01/14 86.0 0.83 0.90
PM 140801P00087000 P 08/01/14 87.0 1.46 1.72
PM 140801P00088000 P 08/01/14 88.0 2.25 2.71
PM 140801P00089000 P 08/01/14 89.0 3.20 3.65
PM 140801P00090000 P 08/01/14 90.0 4.15 4.85
PM 140801P00091000 P 08/01/14 91.0 5.15 5.60
PM 140801P00092000 P 08/01/14 92.0 6.15 6.60
PM 140801P00093000 P 08/01/14 93.0 7.15 7.60
PM 140801P00094000 P 08/01/14 94.0 8.05 8.85
PM 140801P00095000 P 08/01/14 95.0 9.10 9.65
PM 140801P00096000 P 08/01/14 96.0 9.20 11.55
PM 140801P00097000 P 08/01/14 97.0 10.20 12.55
PM 140801P00098000 P 08/01/14 98.0 11.20 13.55
PM 140801P00099000 P 08/01/14 99.0 11.80 13.85
PM 140801P00100000 P 08/01/14 100.0 12.85 16.05
PM 140801P00101000 P 08/01/14 101.0 13.85 17.05
PM 140801P00102000 P 08/01/14 102.0 14.80 18.15
PM 140816C00070000 C 08/16/14 70.0 15.35 15.95
PM 140816C00074000 C 08/16/14 74.0 11.30 11.95
PM 140816C00074500 C 08/16/14 74.5 10.20 12.15
PM 140816C00075000 C 08/16/14 75.0 9.70 11.65
PM 140816C00076000 C 08/16/14 76.0 9.30 9.90
PM 140816C00077500 C 08/16/14 77.5 7.80 8.40
PM 140816C00079000 C 08/16/14 79.0 6.60 6.90
PM 140816C00080000 C 08/16/14 80.0 5.40 5.95
PM 140816C00081000 C 08/16/14 81.0 4.40 4.95
PM 140816C00082500 C 08/16/14 82.5 3.15 3.55
PM 140816C00084000 C 08/16/14 84.0 2.00 2.07
PM 140816C00085000 C 08/16/14 85.0 1.31 1.50
PM 140816C00086000 C 08/16/14 86.0 0.79 0.83
PM 140816C00087500 C 08/16/14 87.5 0.31 0.34
PM 140816C00089000 C 08/16/14 89.0 0.10 0.14
PM 140816C00090000 C 08/16/14 90.0 0.05 0.08
PM 140816C00091000 C 08/16/14 91.0 0.01 0.05
PM 140816C00092500 C 08/16/14 92.5 0.00 0.09
PM 140816C00094000 C 08/16/14 94.0 0.00 0.08
PM 140816C00095000 C 08/16/14 95.0 0.00 0.07
PM 140816C00096000 C 08/16/14 96.0 0.00 0.06
PM 140816C00097500 C 08/16/14 97.5 0.00 0.05
PM 140816C00099000 C 08/16/14 99.0 0.00 0.04
PM 140816C00100000 C 08/16/14 100.0 0.00 0.03
PM 140816C00101000 C 08/16/14 101.0 0.00 0.03
PM 140816C00102000 C 08/16/14 102.0 0.00 0.03
PM 140816C00105000 C 08/16/14 105.0 0.00 0.03
PM 140816C00110000 C 08/16/14 110.0 0.00 0.03
PM 140816C00115000 C 08/16/14 115.0 0.00 0.03
PM 140816C00120000 C 08/16/14 120.0 0.00 0.03
PM 140816P00070000 P 08/16/14 70.0 0.01 0.08
PM 140816P00074000 P 08/16/14 74.0 0.02 0.16
PM 140816P00074500 P 08/16/14 74.5 0.02 0.16
PM 140816P00075000 P 08/16/14 75.0 0.02 0.17
PM 140816P00076000 P 08/16/14 76.0 0.03 0.15
PM 140816P00077500 P 08/16/14 77.5 0.05 0.13
PM 140816P00079000 P 08/16/14 79.0 0.04 0.21
PM 140816P00080000 P 08/16/14 80.0 0.09 0.12
PM 140816P00081000 P 08/16/14 81.0 0.09 0.25
PM 140816P00082500 P 08/16/14 82.5 0.20 0.24
PM 140816P00084000 P 08/16/14 84.0 0.43 0.48
PM 140816P00085000 P 08/16/14 85.0 0.76 0.79
PM 140816P00086000 P 08/16/14 86.0 1.23 1.26
PM 140816P00087500 P 08/16/14 87.5 2.14 2.30
PM 140816P00089000 P 08/16/14 89.0 3.30 3.60
PM 140816P00090000 P 08/16/14 90.0 4.25 4.60
PM 140816P00091000 P 08/16/14 91.0 5.20 5.60
PM 140816P00092500 P 08/16/14 92.5 6.65 7.35
PM 140816P00094000 P 08/16/14 94.0 8.05 8.65
PM 140816P00095000 P 08/16/14 95.0 8.40 10.35
PM 140816P00096000 P 08/16/14 96.0 10.05 10.60
PM 140816P00097500 P 08/16/14 97.5 10.90 12.90
PM 140816P00099000 P 08/16/14 99.0 12.90 13.60
PM 140816P00100000 P 08/16/14 100.0 12.85 16.15
PM 140816P00101000 P 08/16/14 101.0 13.85 17.15
PM 140816P00102000 P 08/16/14 102.0 14.80 18.15
PM 140816P00105000 P 08/16/14 105.0 18.90 20.10
PM 140816P00110000 P 08/16/14 110.0 22.80 26.15
PM 140816P00115000 P 08/16/14 115.0 27.80 31.15
PM 140816P00120000 P 08/16/14 120.0 32.75 36.15
PM 140920C00055000 C 09/20/14 55.0 30.00 31.00
PM 140920C00060000 C 09/20/14 60.0 23.90 27.25
PM 140920C00065000 C 09/20/14 65.0 20.35 20.95
PM 140920C00067500 C 09/20/14 67.5 16.90 18.60
PM 140920C00070000 C 09/20/14 70.0 15.35 16.05
PM 140920C00072500 C 09/20/14 72.5 12.00 14.60
PM 140920C00075000 C 09/20/14 75.0 9.50 12.05
PM 140920C00077500 C 09/20/14 77.5 8.05 8.60
PM 140920C00080000 C 09/20/14 80.0 5.70 6.20
PM 140920C00082500 C 09/20/14 82.5 3.75 3.90
PM 140920C00085000 C 09/20/14 85.0 2.04 2.11
PM 140920C00087500 C 09/20/14 87.5 0.90 0.95
PM 140920C00090000 C 09/20/14 90.0 0.33 0.37
PM 140920C00092500 C 09/20/14 92.5 0.05 0.16
PM 140920C00095000 C 09/20/14 95.0 0.03 0.07
PM 140920C00097500 C 09/20/14 97.5 0.00 0.10
PM 140920C00100000 C 09/20/14 100.0 0.00 0.07
PM 140920C00105000 C 09/20/14 105.0 0.00 0.04
PM 140920P00055000 P 09/20/14 55.0 0.00 0.05
PM 140920P00060000 P 09/20/14 60.0 0.01 0.06
PM 140920P00065000 P 09/20/14 65.0 0.05 0.14
PM 140920P00067500 P 09/20/14 67.5 0.05 0.17
PM 140920P00070000 P 09/20/14 70.0 0.05 0.15
PM 140920P00072500 P 09/20/14 72.5 0.10 0.18
PM 140920P00075000 P 09/20/14 75.0 0.12 0.17
PM 140920P00077500 P 09/20/14 77.5 0.19 0.21
PM 140920P00080000 P 09/20/14 80.0 0.34 0.39
PM 140920P00082500 P 09/20/14 82.5 0.66 0.74
PM 140920P00085000 P 09/20/14 85.0 1.46 1.49
PM 140920P00087500 P 09/20/14 87.5 2.65 2.86
PM 140920P00090000 P 09/20/14 90.0 4.50 5.00
PM 140920P00092500 P 09/20/14 92.5 6.75 7.30
PM 140920P00095000 P 09/20/14 95.0 9.20 9.90
PM 140920P00097500 P 09/20/14 97.5 11.70 13.25
PM 140920P00100000 P 09/20/14 100.0 12.85 16.15
PM 140920P00105000 P 09/20/14 105.0 17.80 21.15
PM 141220C00060000 C 12/20/14 60.0 23.80 27.25
PM 141220C00065000 C 12/20/14 65.0 19.70 21.10
PM 141220C00070000 C 12/20/14 70.0 15.30 16.00
PM 141220C00075000 C 12/20/14 75.0 10.40 11.20
PM 141220C00077500 C 12/20/14 77.5 8.15 8.75
PM 141220C00080000 C 12/20/14 80.0 6.05 6.60
PM 141220C00082500 C 12/20/14 82.5 4.25 4.65
PM 141220C00085000 C 12/20/14 85.0 2.86 2.97
PM 141220C00087500 C 12/20/14 87.5 1.73 1.84
PM 141220C00090000 C 12/20/14 90.0 0.95 1.00
PM 141220C00092500 C 12/20/14 92.5 0.51 0.55
PM 141220C00095000 C 12/20/14 95.0 0.19 0.33
PM 141220C00097500 C 12/20/14 97.5 0.08 0.25
PM 141220C00100000 C 12/20/14 100.0 0.02 0.16
PM 141220C00105000 C 12/20/14 105.0 0.00 0.14
PM 141220C00110000 C 12/20/14 110.0 0.00 0.09
PM 141220P00060000 P 12/20/14 60.0 0.08 0.25
PM 141220P00065000 P 12/20/14 65.0 0.14 0.31
PM 141220P00070000 P 12/20/14 70.0 0.25 0.37
PM 141220P00075000 P 12/20/14 75.0 0.55 0.73
PM 141220P00077500 P 12/20/14 77.5 0.89 1.06
PM 141220P00080000 P 12/20/14 80.0 1.34 1.55
PM 141220P00082500 P 12/20/14 82.5 2.03 2.16
PM 141220P00085000 P 12/20/14 85.0 3.10 3.20
PM 141220P00087500 P 12/20/14 87.5 4.35 4.65
PM 141220P00090000 P 12/20/14 90.0 6.10 6.75
PM 141220P00092500 P 12/20/14 92.5 8.10 8.75
PM 141220P00095000 P 12/20/14 95.0 10.00 11.05
PM 141220P00097500 P 12/20/14 97.5 11.20 14.85
PM 141220P00100000 P 12/20/14 100.0 13.70 17.35
PM 141220P00105000 P 12/20/14 105.0 19.10 22.15
PM 141220P00110000 P 12/20/14 110.0 24.05 27.25
PM 150117C00045000 C 01/17/15 45.0 38.85 42.25
PM 150117C00047500 C 01/17/15 47.5 36.40 39.85
PM 150117C00050000 C 01/17/15 50.0 33.70 36.10
PM 150117C00055000 C 01/17/15 55.0 28.70 32.35
PM 150117C00060000 C 01/17/15 60.0 23.90 27.35
PM 150117C00065000 C 01/17/15 65.0 18.70 22.35
PM 150117C00067500 C 01/17/15 67.5 16.40 19.85
PM 150117C00070000 C 01/17/15 70.0 15.15 16.05
PM 150117C00072500 C 01/17/15 72.5 11.45 14.95
PM 150117C00075000 C 01/17/15 75.0 10.45 11.10
PM 150117C00077500 C 01/17/15 77.5 8.20 8.75
PM 150117C00080000 C 01/17/15 80.0 6.05 6.65
PM 150117C00082500 C 01/17/15 82.5 4.45 4.75
PM 150117C00085000 C 01/17/15 85.0 2.99 3.20
PM 150117C00087500 C 01/17/15 87.5 1.86 1.99
PM 150117C00090000 C 01/17/15 90.0 1.06 1.13
PM 150117C00092500 C 01/17/15 92.5 0.50 0.66
PM 150117C00095000 C 01/17/15 95.0 0.26 0.34
PM 150117C00097500 C 01/17/15 97.5 0.14 0.28
PM 150117C00100000 C 01/17/15 100.0 0.07 0.15
PM 150117C00105000 C 01/17/15 105.0 0.01 0.15
PM 150117C00110000 C 01/17/15 110.0 0.00 0.10
PM 150117C00115000 C 01/17/15 115.0 0.00 0.07
PM 150117C00120000 C 01/17/15 120.0 0.00 0.05
PM 150117C00125000 C 01/17/15 125.0 0.00 0.04
PM 150117C00130000 C 01/17/15 130.0 0.00 0.03
PM 150117C00135000 C 01/17/15 135.0 0.00 0.03
PM 150117P00045000 P 01/17/15 45.0 0.05 0.12
PM 150117P00047500 P 01/17/15 47.5 0.02 0.16
PM 150117P00050000 P 01/17/15 50.0 0.05 0.19
PM 150117P00055000 P 01/17/15 55.0 0.13 0.16
PM 150117P00060000 P 01/17/15 60.0 0.13 0.31
PM 150117P00065000 P 01/17/15 65.0 0.24 0.40
PM 150117P00067500 P 01/17/15 67.5 0.31 0.49
PM 150117P00070000 P 01/17/15 70.0 0.41 0.60
PM 150117P00072500 P 01/17/15 72.5 0.60 0.77
PM 150117P00075000 P 01/17/15 75.0 0.90 1.01
PM 150117P00077500 P 01/17/15 77.5 1.31 1.37
PM 150117P00080000 P 01/17/15 80.0 1.91 2.02
PM 150117P00082500 P 01/17/15 82.5 2.75 2.87
PM 150117P00085000 P 01/17/15 85.0 3.85 4.05
PM 150117P00087500 P 01/17/15 87.5 5.30 5.60
PM 150117P00090000 P 01/17/15 90.0 7.05 7.75
PM 150117P00092500 P 01/17/15 92.5 9.10 9.90
PM 150117P00095000 P 01/17/15 95.0 11.20 12.65
PM 150117P00097500 P 01/17/15 97.5 12.35 15.80
PM 150117P00100000 P 01/17/15 100.0 15.95 17.20
PM 150117P00105000 P 01/17/15 105.0 20.50 22.25
PM 150117P00110000 P 01/17/15 110.0 24.60 28.00
PM 150117P00115000 P 01/17/15 115.0 29.55 33.00
PM 150117P00120000 P 01/17/15 120.0 34.50 38.00
PM 150117P00125000 P 01/17/15 125.0 39.55 42.95
PM 150117P00130000 P 01/17/15 130.0 44.50 47.95
PM 150117P00135000 P 01/17/15 135.0 49.50 52.95
PM 150320C00047500 C 03/20/15 47.5 36.30 39.75
PM 150320C00050000 C 03/20/15 50.0 34.00 37.25
PM 150320C00055000 C 03/20/15 55.0 29.60 31.50
PM 150320C00060000 C 03/20/15 60.0 25.05 26.15
PM 150320C00065000 C 03/20/15 65.0 20.05 21.10
PM 150320C00070000 C 03/20/15 70.0 15.20 16.05
PM 150320C00075000 C 03/20/15 75.0 10.40 11.25
PM 150320C00077500 C 03/20/15 77.5 8.40 9.05
PM 150320C00080000 C 03/20/15 80.0 6.40 7.20
PM 150320C00082500 C 03/20/15 82.5 4.75 5.30
PM 150320C00085000 C 03/20/15 85.0 3.55 3.80
PM 150320C00087500 C 03/20/15 87.5 2.20 2.75
PM 150320C00090000 C 03/20/15 90.0 1.45 1.76
PM 150320C00092500 C 03/20/15 92.5 0.86 1.06
PM 150320C00095000 C 03/20/15 95.0 0.48 0.73
PM 150320C00100000 C 03/20/15 100.0 0.12 0.34
PM 150320C00105000 C 03/20/15 105.0 0.00 0.25
PM 150320C00110000 C 03/20/15 110.0 0.00 0.17
PM 150320C00115000 C 03/20/15 115.0 0.00 0.12
PM 150320P00047500 P 03/20/15 47.5 0.01 0.25
PM 150320P00050000 P 03/20/15 50.0 0.03 0.27
PM 150320P00055000 P 03/20/15 55.0 0.10 0.34
PM 150320P00060000 P 03/20/15 60.0 0.21 0.41
PM 150320P00065000 P 03/20/15 65.0 0.35 0.60
PM 150320P00070000 P 03/20/15 70.0 0.69 0.86
PM 150320P00075000 P 03/20/15 75.0 1.36 1.61
PM 150320P00077500 P 03/20/15 77.5 1.89 2.16
PM 150320P00080000 P 03/20/15 80.0 2.50 2.88
PM 150320P00082500 P 03/20/15 82.5 3.45 3.85
PM 150320P00085000 P 03/20/15 85.0 4.60 4.90
PM 150320P00087500 P 03/20/15 87.5 6.00 6.55
PM 150320P00090000 P 03/20/15 90.0 7.65 8.25
PM 150320P00092500 P 03/20/15 92.5 9.45 10.40
PM 150320P00095000 P 03/20/15 95.0 11.60 12.85
PM 150320P00100000 P 03/20/15 100.0 15.50 17.45
PM 150320P00105000 P 03/20/15 105.0 20.10 22.35
PM 150320P00110000 P 03/20/15 110.0 24.35 28.10
PM 150320P00115000 P 03/20/15 115.0 29.20 33.50
PM 160115C00040000 C 01/15/16 40.0 43.25 47.65
PM 160115C00042500 C 01/15/16 42.5 40.65 45.00
PM 160115C00045000 C 01/15/16 45.0 38.25 42.65
PM 160115C00047500 C 01/15/16 47.5 35.65 40.00
PM 160115C00050000 C 01/15/16 50.0 33.15 37.95
PM 160115C00055000 C 01/15/16 55.0 28.25 32.95
PM 160115C00060000 C 01/15/16 60.0 24.50 26.50
PM 160115C00065000 C 01/15/16 65.0 19.70 21.10
PM 160115C00067500 C 01/15/16 67.5 17.25 20.20
PM 160115C00070000 C 01/15/16 70.0 15.15 16.20
PM 160115C00072500 C 01/15/16 72.5 13.20 14.00
PM 160115C00075000 C 01/15/16 75.0 10.55 11.90
PM 160115C00077500 C 01/15/16 77.5 8.85 9.85
PM 160115C00080000 C 01/15/16 80.0 6.60 8.15
PM 160115C00082500 C 01/15/16 82.5 5.10 6.75
PM 160115C00085000 C 01/15/16 85.0 4.80 5.35
PM 160115C00087500 C 01/15/16 87.5 3.90 4.30
PM 160115C00090000 C 01/15/16 90.0 3.00 3.45
PM 160115C00092500 C 01/15/16 92.5 2.26 2.55
PM 160115C00095000 C 01/15/16 95.0 1.69 1.98
PM 160115C00097500 C 01/15/16 97.5 1.28 1.57
PM 160115C00100000 C 01/15/16 100.0 0.92 1.19
PM 160115C00105000 C 01/15/16 105.0 0.60 0.80
PM 160115C00110000 C 01/15/16 110.0 0.22 0.51
PM 160115C00115000 C 01/15/16 115.0 0.00 0.32
PM 160115C00120000 C 01/15/16 120.0 0.00 0.46
PM 160115C00125000 C 01/15/16 125.0 0.03 0.34
PM 160115P00040000 P 01/15/16 40.0 0.15 0.55
PM 160115P00042500 P 01/15/16 42.5 0.14 0.63
PM 160115P00045000 P 01/15/16 45.0 0.26 0.70
PM 160115P00047500 P 01/15/16 47.5 0.36 0.79
PM 160115P00050000 P 01/15/16 50.0 0.42 0.89
PM 160115P00055000 P 01/15/16 55.0 0.86 1.15
PM 160115P00060000 P 01/15/16 60.0 1.40 1.63
PM 160115P00065000 P 01/15/16 65.0 2.08 2.35
PM 160115P00067500 P 01/15/16 67.5 2.51 2.79
PM 160115P00070000 P 01/15/16 70.0 3.05 3.55
PM 160115P00072500 P 01/15/16 72.5 3.70 4.20
PM 160115P00075000 P 01/15/16 75.0 4.45 5.10
PM 160115P00077500 P 01/15/16 77.5 5.35 5.90
PM 160115P00080000 P 01/15/16 80.0 6.55 7.15
PM 160115P00082500 P 01/15/16 82.5 7.90 8.35
PM 160115P00085000 P 01/15/16 85.0 9.15 9.90
PM 160115P00087500 P 01/15/16 87.5 10.40 12.80
PM 160115P00090000 P 01/15/16 90.0 11.95 14.55
PM 160115P00092500 P 01/15/16 92.5 13.80 16.40
PM 160115P00095000 P 01/15/16 95.0 15.80 17.35
PM 160115P00097500 P 01/15/16 97.5 17.90 20.45
PM 160115P00100000 P 01/15/16 100.0 20.05 22.60
PM 160115P00105000 P 01/15/16 105.0 24.40 27.10
PM 160115P00110000 P 01/15/16 110.0 28.00 31.85
PM 160115P00115000 P 01/15/16 115.0 32.35 36.80
PM 160115P00120000 P 01/15/16 120.0 37.20 41.65
PM 160115P00125000 P 01/15/16 125.0 42.10 46.50

OPRA data is delayed 15 minutes.