Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Marriott International Inc (MAR)
As of Feb 22 2018 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 180223C00095000 C Feb 23, 2018 95.0 43.10 47.60
MAR 180223C00100000 C Feb 23, 2018 100.0 38.20 42.70
MAR 180223C00105000 C Feb 23, 2018 105.0 33.30 37.80
MAR 180223C00106000 C Feb 23, 2018 106.0 32.40 36.90
MAR 180223C00107000 C Feb 23, 2018 107.0 31.30 35.80
MAR 180223C00108000 C Feb 23, 2018 108.0 30.10 34.50
MAR 180223C00109000 C Feb 23, 2018 109.0 29.30 33.80
MAR 180223C00110000 C Feb 23, 2018 110.0 28.60 32.80
MAR 180223C00111000 C Feb 23, 2018 111.0 27.30 31.80
MAR 180223C00112000 C Feb 23, 2018 112.0 26.20 30.00
MAR 180223C00113000 C Feb 23, 2018 113.0 25.20 29.70
MAR 180223C00114000 C Feb 23, 2018 114.0 24.30 28.60
MAR 180223C00115000 C Feb 23, 2018 115.0 23.20 27.60
MAR 180223C00116000 C Feb 23, 2018 116.0 22.10 26.60
MAR 180223C00117000 C Feb 23, 2018 117.0 21.20 25.70
MAR 180223C00118000 C Feb 23, 2018 118.0 20.20 24.70
MAR 180223C00119000 C Feb 23, 2018 119.0 19.10 23.60
MAR 180223C00120000 C Feb 23, 2018 120.0 18.90 22.40
MAR 180223C00121000 C Feb 23, 2018 121.0 17.20 21.60
MAR 180223C00122000 C Feb 23, 2018 122.0 16.50 20.70
MAR 180223C00123000 C Feb 23, 2018 123.0 15.70 19.90
MAR 180223C00124000 C Feb 23, 2018 124.0 14.30 18.70
MAR 180223C00125000 C Feb 23, 2018 125.0 13.30 17.80
MAR 180223C00126000 C Feb 23, 2018 126.0 12.60 16.70
MAR 180223C00127000 C Feb 23, 2018 127.0 12.40 15.60
MAR 180223C00128000 C Feb 23, 2018 128.0 11.10 14.80
MAR 180223C00129000 C Feb 23, 2018 129.0 10.70 13.10
MAR 180223C00130000 C Feb 23, 2018 130.0 8.30 12.40
MAR 180223C00131000 C Feb 23, 2018 131.0 8.40 11.70
MAR 180223C00132000 C Feb 23, 2018 132.0 6.50 10.70
MAR 180223C00133000 C Feb 23, 2018 133.0 6.10 9.80
MAR 180223C00134000 C Feb 23, 2018 134.0 4.30 8.50
MAR 180223C00135000 C Feb 23, 2018 135.0 3.90 7.70
MAR 180223C00136000 C Feb 23, 2018 136.0 4.40 5.00
MAR 180223C00137000 C Feb 23, 2018 137.0 3.30 4.00
MAR 180223C00138000 C Feb 23, 2018 138.0 2.50 3.00
MAR 180223C00139000 C Feb 23, 2018 139.0 1.70 2.20
MAR 180223C00140000 C Feb 23, 2018 140.0 1.00 1.30
MAR 180223C00141000 C Feb 23, 2018 141.0 0.50 0.70
MAR 180223C00142000 C Feb 23, 2018 142.0 0.15 0.30
MAR 180223C00143000 C Feb 23, 2018 143.0 0.00 0.15
MAR 180223C00144000 C Feb 23, 2018 144.0 0.00 0.10
MAR 180223C00145000 C Feb 23, 2018 145.0 0.00 0.10
MAR 180223C00146000 C Feb 23, 2018 146.0 0.00 0.05
MAR 180223C00147000 C Feb 23, 2018 147.0 0.00 0.15
MAR 180223C00148000 C Feb 23, 2018 148.0 0.00 0.15
MAR 180223C00149000 C Feb 23, 2018 149.0 0.00 0.05
MAR 180223C00150000 C Feb 23, 2018 150.0 0.00 0.10
MAR 180223C00152500 C Feb 23, 2018 152.5 0.00 0.05
MAR 180223C00155000 C Feb 23, 2018 155.0 0.00 0.05
MAR 180223C00157500 C Feb 23, 2018 157.5 0.00 0.05
MAR 180223C00160000 C Feb 23, 2018 160.0 0.00 0.05
MAR 180223C00162500 C Feb 23, 2018 162.5 0.00 0.05
MAR 180223C00165000 C Feb 23, 2018 165.0 0.00 0.05
MAR 180223C00167500 C Feb 23, 2018 167.5 0.00 0.05
MAR 180223C00170000 C Feb 23, 2018 170.0 0.00 0.05
MAR 180223C00172500 C Feb 23, 2018 172.5 0.00 0.05
MAR 180223C00175000 C Feb 23, 2018 175.0 0.00 0.05
MAR 180223C00177500 C Feb 23, 2018 177.5 0.00 0.05
MAR 180223C00180000 C Feb 23, 2018 180.0 0.00 0.05
MAR 180223P00095000 P Feb 23, 2018 95.0 0.00 0.05
MAR 180223P00100000 P Feb 23, 2018 100.0 0.00 0.05
MAR 180223P00105000 P Feb 23, 2018 105.0 0.00 0.05
MAR 180223P00106000 P Feb 23, 2018 106.0 0.00 0.05
MAR 180223P00107000 P Feb 23, 2018 107.0 0.00 0.05
MAR 180223P00108000 P Feb 23, 2018 108.0 0.00 0.05
MAR 180223P00109000 P Feb 23, 2018 109.0 0.00 0.05
MAR 180223P00110000 P Feb 23, 2018 110.0 0.00 0.05
MAR 180223P00111000 P Feb 23, 2018 111.0 0.00 0.05
MAR 180223P00112000 P Feb 23, 2018 112.0 0.00 0.05
MAR 180223P00113000 P Feb 23, 2018 113.0 0.00 0.05
MAR 180223P00114000 P Feb 23, 2018 114.0 0.00 0.05
MAR 180223P00115000 P Feb 23, 2018 115.0 0.00 0.05
MAR 180223P00116000 P Feb 23, 2018 116.0 0.00 0.05
MAR 180223P00117000 P Feb 23, 2018 117.0 0.00 0.05
MAR 180223P00118000 P Feb 23, 2018 118.0 0.00 0.05
MAR 180223P00119000 P Feb 23, 2018 119.0 0.00 0.05
MAR 180223P00120000 P Feb 23, 2018 120.0 0.00 0.05
MAR 180223P00121000 P Feb 23, 2018 121.0 0.00 0.05
MAR 180223P00122000 P Feb 23, 2018 122.0 0.00 0.05
MAR 180223P00123000 P Feb 23, 2018 123.0 0.00 0.05
MAR 180223P00124000 P Feb 23, 2018 124.0 0.00 0.05
MAR 180223P00125000 P Feb 23, 2018 125.0 0.00 0.05
MAR 180223P00126000 P Feb 23, 2018 126.0 0.00 0.05
MAR 180223P00127000 P Feb 23, 2018 127.0 0.00 0.10
MAR 180223P00128000 P Feb 23, 2018 128.0 0.00 0.15
MAR 180223P00129000 P Feb 23, 2018 129.0 0.00 0.15
MAR 180223P00130000 P Feb 23, 2018 130.0 0.00 0.15
MAR 180223P00131000 P Feb 23, 2018 131.0 0.00 0.15
MAR 180223P00132000 P Feb 23, 2018 132.0 0.00 0.15
MAR 180223P00133000 P Feb 23, 2018 133.0 0.00 0.10
MAR 180223P00134000 P Feb 23, 2018 134.0 0.00 0.10
MAR 180223P00135000 P Feb 23, 2018 135.0 0.00 0.10
MAR 180223P00136000 P Feb 23, 2018 136.0 0.00 0.15
MAR 180223P00137000 P Feb 23, 2018 137.0 0.00 0.10
MAR 180223P00138000 P Feb 23, 2018 138.0 0.05 0.20
MAR 180223P00139000 P Feb 23, 2018 139.0 0.20 0.40
MAR 180223P00140000 P Feb 23, 2018 140.0 0.45 0.65
MAR 180223P00141000 P Feb 23, 2018 141.0 0.85 1.10
MAR 180223P00142000 P Feb 23, 2018 142.0 1.45 1.85
MAR 180223P00143000 P Feb 23, 2018 143.0 2.25 2.70
MAR 180223P00144000 P Feb 23, 2018 144.0 3.10 3.70
MAR 180223P00145000 P Feb 23, 2018 145.0 4.10 4.80
MAR 180223P00146000 P Feb 23, 2018 146.0 3.80 7.00
MAR 180223P00147000 P Feb 23, 2018 147.0 4.30 7.50
MAR 180223P00148000 P Feb 23, 2018 148.0 7.00 7.80
MAR 180223P00149000 P Feb 23, 2018 149.0 6.40 10.10
MAR 180223P00150000 P Feb 23, 2018 150.0 7.70 11.30
MAR 180223P00152500 P Feb 23, 2018 152.5 10.20 13.80
MAR 180223P00155000 P Feb 23, 2018 155.0 12.40 16.10
MAR 180223P00157500 P Feb 23, 2018 157.5 14.50 18.60
MAR 180223P00160000 P Feb 23, 2018 160.0 17.70 20.50
MAR 180223P00162500 P Feb 23, 2018 162.5 19.50 23.60
MAR 180223P00165000 P Feb 23, 2018 165.0 22.00 26.10
MAR 180223P00167500 P Feb 23, 2018 167.5 24.50 28.60
MAR 180223P00170000 P Feb 23, 2018 170.0 27.00 31.30
MAR 180223P00172500 P Feb 23, 2018 172.5 29.50 33.60
MAR 180223P00175000 P Feb 23, 2018 175.0 32.00 36.60
MAR 180223P00177500 P Feb 23, 2018 177.5 34.50 38.60
MAR 180223P00180000 P Feb 23, 2018 180.0 37.10 41.70
MAR 180302C00095000 C Mar 02, 2018 95.0 43.30 47.80
MAR 180302C00100000 C Mar 02, 2018 100.0 38.30 42.90
MAR 180302C00105000 C Mar 02, 2018 105.0 33.40 38.00
MAR 180302C00110000 C Mar 02, 2018 110.0 28.40 33.00
MAR 180302C00115000 C Mar 02, 2018 115.0 23.40 28.00
MAR 180302C00120000 C Mar 02, 2018 120.0 19.40 22.10
MAR 180302C00121000 C Mar 02, 2018 121.0 18.60 21.30
MAR 180302C00122000 C Mar 02, 2018 122.0 17.70 20.30
MAR 180302C00123000 C Mar 02, 2018 123.0 16.50 19.10
MAR 180302C00124000 C Mar 02, 2018 124.0 15.50 18.40
MAR 180302C00125000 C Mar 02, 2018 125.0 14.40 17.30
MAR 180302C00126000 C Mar 02, 2018 126.0 12.80 16.30
MAR 180302C00127000 C Mar 02, 2018 127.0 11.70 15.10
MAR 180302C00128000 C Mar 02, 2018 128.0 11.60 14.20
MAR 180302C00129000 C Mar 02, 2018 129.0 10.60 13.40
MAR 180302C00130000 C Mar 02, 2018 130.0 9.10 12.20
MAR 180302C00131000 C Mar 02, 2018 131.0 8.20 11.40
MAR 180302C00132000 C Mar 02, 2018 132.0 7.20 10.60
MAR 180302C00133000 C Mar 02, 2018 133.0 7.60 8.40
MAR 180302C00134000 C Mar 02, 2018 134.0 6.70 7.30
MAR 180302C00135000 C Mar 02, 2018 135.0 5.90 6.50
MAR 180302C00136000 C Mar 02, 2018 136.0 5.10 5.70
MAR 180302C00137000 C Mar 02, 2018 137.0 4.20 4.90
MAR 180302C00138000 C Mar 02, 2018 138.0 3.40 4.10
MAR 180302C00139000 C Mar 02, 2018 139.0 2.90 3.20
MAR 180302C00140000 C Mar 02, 2018 140.0 2.30 2.55
MAR 180302C00141000 C Mar 02, 2018 141.0 1.75 2.00
MAR 180302C00142000 C Mar 02, 2018 142.0 1.30 1.50
MAR 180302C00143000 C Mar 02, 2018 143.0 0.95 1.15
MAR 180302C00144000 C Mar 02, 2018 144.0 0.65 0.85
MAR 180302C00145000 C Mar 02, 2018 145.0 0.45 0.60
MAR 180302C00146000 C Mar 02, 2018 146.0 0.30 0.40
MAR 180302C00147000 C Mar 02, 2018 147.0 0.15 0.30
MAR 180302C00148000 C Mar 02, 2018 148.0 0.10 0.25
MAR 180302C00149000 C Mar 02, 2018 149.0 0.05 0.20
MAR 180302C00150000 C Mar 02, 2018 150.0 0.00 0.15
MAR 180302C00152500 C Mar 02, 2018 152.5 0.00 0.10
MAR 180302C00155000 C Mar 02, 2018 155.0 0.00 0.05
MAR 180302C00157500 C Mar 02, 2018 157.5 0.00 0.15
MAR 180302C00160000 C Mar 02, 2018 160.0 0.00 0.15
MAR 180302C00162500 C Mar 02, 2018 162.5 0.00 0.15
MAR 180302C00165000 C Mar 02, 2018 165.0 0.00 0.10
MAR 180302C00167500 C Mar 02, 2018 167.5 0.00 0.10
MAR 180302C00170000 C Mar 02, 2018 170.0 0.00 0.05
MAR 180302C00172500 C Mar 02, 2018 172.5 0.00 0.05
MAR 180302C00175000 C Mar 02, 2018 175.0 0.00 0.05
MAR 180302C00177500 C Mar 02, 2018 177.5 0.00 0.05
MAR 180302C00180000 C Mar 02, 2018 180.0 0.00 0.05
MAR 180302P00095000 P Mar 02, 2018 95.0 0.00 0.05
MAR 180302P00100000 P Mar 02, 2018 100.0 0.00 0.05
MAR 180302P00105000 P Mar 02, 2018 105.0 0.00 0.05
MAR 180302P00110000 P Mar 02, 2018 110.0 0.00 0.10
MAR 180302P00115000 P Mar 02, 2018 115.0 0.00 0.25
MAR 180302P00120000 P Mar 02, 2018 120.0 0.00 0.10
MAR 180302P00121000 P Mar 02, 2018 121.0 0.00 0.10
MAR 180302P00122000 P Mar 02, 2018 122.0 0.00 0.10
MAR 180302P00123000 P Mar 02, 2018 123.0 0.00 0.10
MAR 180302P00124000 P Mar 02, 2018 124.0 0.00 0.20
MAR 180302P00125000 P Mar 02, 2018 125.0 0.00 0.20
MAR 180302P00126000 P Mar 02, 2018 126.0 0.05 0.15
MAR 180302P00127000 P Mar 02, 2018 127.0 0.05 0.15
MAR 180302P00128000 P Mar 02, 2018 128.0 0.05 0.15
MAR 180302P00129000 P Mar 02, 2018 129.0 0.10 0.20
MAR 180302P00130000 P Mar 02, 2018 130.0 0.10 0.20
MAR 180302P00131000 P Mar 02, 2018 131.0 0.15 0.25
MAR 180302P00132000 P Mar 02, 2018 132.0 0.20 0.35
MAR 180302P00133000 P Mar 02, 2018 133.0 0.25 0.40
MAR 180302P00134000 P Mar 02, 2018 134.0 0.35 0.50
MAR 180302P00135000 P Mar 02, 2018 135.0 0.45 0.60
MAR 180302P00136000 P Mar 02, 2018 136.0 0.60 0.80
MAR 180302P00137000 P Mar 02, 2018 137.0 0.80 1.00
MAR 180302P00138000 P Mar 02, 2018 138.0 1.00 1.20
MAR 180302P00139000 P Mar 02, 2018 139.0 1.30 1.50
MAR 180302P00140000 P Mar 02, 2018 140.0 1.65 1.90
MAR 180302P00141000 P Mar 02, 2018 141.0 2.10 2.35
MAR 180302P00142000 P Mar 02, 2018 142.0 2.60 2.90
MAR 180302P00143000 P Mar 02, 2018 143.0 3.10 3.70
MAR 180302P00144000 P Mar 02, 2018 144.0 3.80 4.40
MAR 180302P00145000 P Mar 02, 2018 145.0 4.60 5.10
MAR 180302P00146000 P Mar 02, 2018 146.0 5.50 6.00
MAR 180302P00147000 P Mar 02, 2018 147.0 6.20 7.00
MAR 180302P00148000 P Mar 02, 2018 148.0 6.40 8.50
MAR 180302P00149000 P Mar 02, 2018 149.0 7.00 10.30
MAR 180302P00150000 P Mar 02, 2018 150.0 7.70 11.40
MAR 180302P00152500 P Mar 02, 2018 152.5 10.10 13.00
MAR 180302P00155000 P Mar 02, 2018 155.0 12.60 15.60
MAR 180302P00157500 P Mar 02, 2018 157.5 15.10 18.00
MAR 180302P00160000 P Mar 02, 2018 160.0 18.20 20.40
MAR 180302P00162500 P Mar 02, 2018 162.5 19.60 24.20
MAR 180302P00165000 P Mar 02, 2018 165.0 22.10 26.60
MAR 180302P00167500 P Mar 02, 2018 167.5 24.50 29.30
MAR 180302P00170000 P Mar 02, 2018 170.0 27.10 31.50
MAR 180302P00172500 P Mar 02, 2018 172.5 29.60 34.20
MAR 180302P00175000 P Mar 02, 2018 175.0 32.00 36.60
MAR 180302P00177500 P Mar 02, 2018 177.5 34.50 39.10
MAR 180302P00180000 P Mar 02, 2018 180.0 37.00 41.60
MAR 180309C00095000 C Mar 09, 2018 95.0 43.40 48.00
MAR 180309C00100000 C Mar 09, 2018 100.0 38.40 43.00
MAR 180309C00105000 C Mar 09, 2018 105.0 33.50 38.00
MAR 180309C00110000 C Mar 09, 2018 110.0 28.40 32.90
MAR 180309C00115000 C Mar 09, 2018 115.0 23.70 27.20
MAR 180309C00120000 C Mar 09, 2018 120.0 19.20 22.30
MAR 180309C00121000 C Mar 09, 2018 121.0 17.60 21.40
MAR 180309C00122000 C Mar 09, 2018 122.0 17.10 20.00
MAR 180309C00123000 C Mar 09, 2018 123.0 16.00 19.40
MAR 180309C00124000 C Mar 09, 2018 124.0 14.80 18.20
MAR 180309C00125000 C Mar 09, 2018 125.0 13.70 17.80
MAR 180309C00126000 C Mar 09, 2018 126.0 14.00 15.90
MAR 180309C00127000 C Mar 09, 2018 127.0 12.80 15.30
MAR 180309C00128000 C Mar 09, 2018 128.0 11.20 14.80
MAR 180309C00129000 C Mar 09, 2018 129.0 10.50 13.70
MAR 180309C00130000 C Mar 09, 2018 130.0 10.80 11.50
MAR 180309C00131000 C Mar 09, 2018 131.0 9.80 10.60
MAR 180309C00132000 C Mar 09, 2018 132.0 9.00 9.70
MAR 180309C00133000 C Mar 09, 2018 133.0 8.00 8.70
MAR 180309C00134000 C Mar 09, 2018 134.0 7.20 7.90
MAR 180309C00135000 C Mar 09, 2018 135.0 6.50 7.00
MAR 180309C00136000 C Mar 09, 2018 136.0 5.60 6.20
MAR 180309C00137000 C Mar 09, 2018 137.0 4.90 5.40
MAR 180309C00138000 C Mar 09, 2018 138.0 4.20 4.70
MAR 180309C00139000 C Mar 09, 2018 139.0 3.50 4.00
MAR 180309C00140000 C Mar 09, 2018 140.0 3.00 3.40
MAR 180309C00141000 C Mar 09, 2018 141.0 2.50 2.85
MAR 180309C00142000 C Mar 09, 2018 142.0 2.05 2.40
MAR 180309C00143000 C Mar 09, 2018 143.0 1.65 1.90
MAR 180309C00144000 C Mar 09, 2018 144.0 1.25 1.55
MAR 180309C00145000 C Mar 09, 2018 145.0 1.00 1.25
MAR 180309C00146000 C Mar 09, 2018 146.0 0.75 0.95
MAR 180309C00147000 C Mar 09, 2018 147.0 0.55 0.75
MAR 180309C00148000 C Mar 09, 2018 148.0 0.40 0.60
MAR 180309C00149000 C Mar 09, 2018 149.0 0.30 0.45
MAR 180309C00150000 C Mar 09, 2018 150.0 0.20 0.35
MAR 180309C00152500 C Mar 09, 2018 152.5 0.10 0.20
MAR 180309C00155000 C Mar 09, 2018 155.0 0.05 0.15
MAR 180309C00157500 C Mar 09, 2018 157.5 0.00 0.15
MAR 180309C00160000 C Mar 09, 2018 160.0 0.00 0.30
MAR 180309C00162500 C Mar 09, 2018 162.5 0.00 0.25
MAR 180309C00165000 C Mar 09, 2018 165.0 0.00 0.20
MAR 180309C00167500 C Mar 09, 2018 167.5 0.00 0.15
MAR 180309C00170000 C Mar 09, 2018 170.0 0.00 0.15
MAR 180309C00172500 C Mar 09, 2018 172.5 0.00 0.10
MAR 180309C00175000 C Mar 09, 2018 175.0 0.00 0.10
MAR 180309C00177500 C Mar 09, 2018 177.5 0.00 0.10
MAR 180309C00180000 C Mar 09, 2018 180.0 0.00 0.05
MAR 180309P00095000 P Mar 09, 2018 95.0 0.00 0.05
MAR 180309P00100000 P Mar 09, 2018 100.0 0.00 0.05
MAR 180309P00105000 P Mar 09, 2018 105.0 0.00 0.15
MAR 180309P00110000 P Mar 09, 2018 110.0 0.00 0.25
MAR 180309P00115000 P Mar 09, 2018 115.0 0.00 0.10
MAR 180309P00120000 P Mar 09, 2018 120.0 0.05 0.15
MAR 180309P00121000 P Mar 09, 2018 121.0 0.05 0.20
MAR 180309P00122000 P Mar 09, 2018 122.0 0.10 0.20
MAR 180309P00123000 P Mar 09, 2018 123.0 0.10 0.20
MAR 180309P00124000 P Mar 09, 2018 124.0 0.10 0.25
MAR 180309P00125000 P Mar 09, 2018 125.0 0.15 0.30
MAR 180309P00126000 P Mar 09, 2018 126.0 0.15 0.30
MAR 180309P00127000 P Mar 09, 2018 127.0 0.20 0.30
MAR 180309P00128000 P Mar 09, 2018 128.0 0.25 0.35
MAR 180309P00129000 P Mar 09, 2018 129.0 0.30 0.45
MAR 180309P00130000 P Mar 09, 2018 130.0 0.35 0.50
MAR 180309P00131000 P Mar 09, 2018 131.0 0.40 0.55
MAR 180309P00132000 P Mar 09, 2018 132.0 0.50 0.70
MAR 180309P00133000 P Mar 09, 2018 133.0 0.60 0.80
MAR 180309P00134000 P Mar 09, 2018 134.0 0.75 0.95
MAR 180309P00135000 P Mar 09, 2018 135.0 0.90 1.15
MAR 180309P00136000 P Mar 09, 2018 136.0 1.10 1.35
MAR 180309P00137000 P Mar 09, 2018 137.0 1.35 1.60
MAR 180309P00138000 P Mar 09, 2018 138.0 1.65 1.90
MAR 180309P00139000 P Mar 09, 2018 139.0 1.95 2.25
MAR 180309P00140000 P Mar 09, 2018 140.0 2.35 2.65
MAR 180309P00141000 P Mar 09, 2018 141.0 2.80 3.20
MAR 180309P00142000 P Mar 09, 2018 142.0 3.30 3.70
MAR 180309P00143000 P Mar 09, 2018 143.0 3.90 4.30
MAR 180309P00144000 P Mar 09, 2018 144.0 4.40 5.00
MAR 180309P00145000 P Mar 09, 2018 145.0 5.10 5.80
MAR 180309P00146000 P Mar 09, 2018 146.0 5.80 6.40
MAR 180309P00147000 P Mar 09, 2018 147.0 6.60 7.30
MAR 180309P00148000 P Mar 09, 2018 148.0 7.50 8.10
MAR 180309P00149000 P Mar 09, 2018 149.0 8.30 9.10
MAR 180309P00150000 P Mar 09, 2018 150.0 8.50 10.50
MAR 180309P00152500 P Mar 09, 2018 152.5 10.50 13.60
MAR 180309P00155000 P Mar 09, 2018 155.0 12.80 15.70
MAR 180309P00157500 P Mar 09, 2018 157.5 15.40 18.40
MAR 180309P00160000 P Mar 09, 2018 160.0 17.80 20.60
MAR 180309P00162500 P Mar 09, 2018 162.5 19.60 24.20
MAR 180309P00165000 P Mar 09, 2018 165.0 22.20 26.60
MAR 180309P00167500 P Mar 09, 2018 167.5 24.50 29.00
MAR 180309P00170000 P Mar 09, 2018 170.0 27.00 31.50
MAR 180309P00172500 P Mar 09, 2018 172.5 29.60 34.20
MAR 180309P00175000 P Mar 09, 2018 175.0 32.10 36.70
MAR 180309P00177500 P Mar 09, 2018 177.5 34.60 39.20
MAR 180309P00180000 P Mar 09, 2018 180.0 37.00 41.60
MAR 180316C00095000 C Mar 16, 2018 95.0 43.40 47.90
MAR 180316C00100000 C Mar 16, 2018 100.0 38.30 42.90
MAR 180316C00105000 C Mar 16, 2018 105.0 33.50 38.00
MAR 180316C00110000 C Mar 16, 2018 110.0 28.50 32.90
MAR 180316C00115000 C Mar 16, 2018 115.0 24.10 27.30
MAR 180316C00120000 C Mar 16, 2018 120.0 18.80 23.20
MAR 180316C00121000 C Mar 16, 2018 121.0 17.60 22.00
MAR 180316C00122000 C Mar 16, 2018 122.0 16.90 21.10
MAR 180316C00123000 C Mar 16, 2018 123.0 15.60 20.10
MAR 180316C00124000 C Mar 16, 2018 124.0 14.90 19.10
MAR 180316C00125000 C Mar 16, 2018 125.0 14.50 18.20
MAR 180316C00126000 C Mar 16, 2018 126.0 12.80 17.30
MAR 180316C00127000 C Mar 16, 2018 127.0 12.50 15.90
MAR 180316C00128000 C Mar 16, 2018 128.0 11.70 13.50
MAR 180316C00129000 C Mar 16, 2018 129.0 12.00 12.70
MAR 180316C00130000 C Mar 16, 2018 130.0 11.10 11.70
MAR 180316C00131000 C Mar 16, 2018 131.0 10.20 10.90
MAR 180316C00132000 C Mar 16, 2018 132.0 9.40 10.00
MAR 180316C00133000 C Mar 16, 2018 133.0 8.50 9.10
MAR 180316C00134000 C Mar 16, 2018 134.0 7.70 8.30
MAR 180316C00135000 C Mar 16, 2018 135.0 6.90 7.40
MAR 180316C00136000 C Mar 16, 2018 136.0 6.20 6.70
MAR 180316C00137000 C Mar 16, 2018 137.0 5.50 6.00
MAR 180316C00138000 C Mar 16, 2018 138.0 4.80 5.20
MAR 180316C00139000 C Mar 16, 2018 139.0 4.20 4.50
MAR 180316C00140000 C Mar 16, 2018 140.0 3.60 4.00
MAR 180316C00141000 C Mar 16, 2018 141.0 3.10 3.40
MAR 180316C00142000 C Mar 16, 2018 142.0 2.65 2.90
MAR 180316C00143000 C Mar 16, 2018 143.0 2.20 2.45
MAR 180316C00144000 C Mar 16, 2018 144.0 1.90 2.00
MAR 180316C00145000 C Mar 16, 2018 145.0 1.55 1.70
MAR 180316C00146000 C Mar 16, 2018 146.0 1.25 1.40
MAR 180316C00147000 C Mar 16, 2018 147.0 0.95 1.10
MAR 180316C00148000 C Mar 16, 2018 148.0 0.75 0.90
MAR 180316C00149000 C Mar 16, 2018 149.0 0.60 0.75
MAR 180316C00150000 C Mar 16, 2018 150.0 0.45 0.60
MAR 180316C00152500 C Mar 16, 2018 152.5 0.20 0.35
MAR 180316C00155000 C Mar 16, 2018 155.0 0.10 0.20
MAR 180316C00157500 C Mar 16, 2018 157.5 0.05 0.15
MAR 180316C00160000 C Mar 16, 2018 160.0 0.05 0.10
MAR 180316C00162500 C Mar 16, 2018 162.5 0.00 0.20
MAR 180316C00165000 C Mar 16, 2018 165.0 0.00 0.30
MAR 180316C00167500 C Mar 16, 2018 167.5 0.00 0.20
MAR 180316C00170000 C Mar 16, 2018 170.0 0.00 0.15
MAR 180316C00175000 C Mar 16, 2018 175.0 0.00 0.15
MAR 180316C00180000 C Mar 16, 2018 180.0 0.00 0.15
MAR 180316C00185000 C Mar 16, 2018 185.0 0.00 0.10
MAR 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
MAR 180316P00100000 P Mar 16, 2018 100.0 0.00 0.20
MAR 180316P00105000 P Mar 16, 2018 105.0 0.00 0.35
MAR 180316P00110000 P Mar 16, 2018 110.0 0.00 0.10
MAR 180316P00115000 P Mar 16, 2018 115.0 0.05 0.15
MAR 180316P00120000 P Mar 16, 2018 120.0 0.10 0.25
MAR 180316P00121000 P Mar 16, 2018 121.0 0.15 0.25
MAR 180316P00122000 P Mar 16, 2018 122.0 0.15 0.30
MAR 180316P00123000 P Mar 16, 2018 123.0 0.20 0.30
MAR 180316P00124000 P Mar 16, 2018 124.0 0.20 0.35
MAR 180316P00125000 P Mar 16, 2018 125.0 0.25 0.40
MAR 180316P00126000 P Mar 16, 2018 126.0 0.30 0.45
MAR 180316P00127000 P Mar 16, 2018 127.0 0.35 0.50
MAR 180316P00128000 P Mar 16, 2018 128.0 0.45 0.55
MAR 180316P00129000 P Mar 16, 2018 129.0 0.50 0.65
MAR 180316P00130000 P Mar 16, 2018 130.0 0.60 0.75
MAR 180316P00131000 P Mar 16, 2018 131.0 0.70 0.85
MAR 180316P00132000 P Mar 16, 2018 132.0 0.85 1.00
MAR 180316P00133000 P Mar 16, 2018 133.0 1.00 1.15
MAR 180316P00134000 P Mar 16, 2018 134.0 1.15 1.35
MAR 180316P00135000 P Mar 16, 2018 135.0 1.35 1.50
MAR 180316P00136000 P Mar 16, 2018 136.0 1.55 1.80
MAR 180316P00137000 P Mar 16, 2018 137.0 1.85 2.05
MAR 180316P00138000 P Mar 16, 2018 138.0 2.15 2.40
MAR 180316P00139000 P Mar 16, 2018 139.0 2.50 2.75
MAR 180316P00140000 P Mar 16, 2018 140.0 2.90 3.20
MAR 180316P00141000 P Mar 16, 2018 141.0 3.30 3.70
MAR 180316P00142000 P Mar 16, 2018 142.0 3.80 4.20
MAR 180316P00143000 P Mar 16, 2018 143.0 4.40 4.70
MAR 180316P00144000 P Mar 16, 2018 144.0 5.00 5.40
MAR 180316P00145000 P Mar 16, 2018 145.0 5.60 6.00
MAR 180316P00146000 P Mar 16, 2018 146.0 6.20 6.90
MAR 180316P00147000 P Mar 16, 2018 147.0 7.00 7.60
MAR 180316P00148000 P Mar 16, 2018 148.0 7.80 8.40
MAR 180316P00149000 P Mar 16, 2018 149.0 8.60 9.30
MAR 180316P00150000 P Mar 16, 2018 150.0 9.40 10.20
MAR 180316P00152500 P Mar 16, 2018 152.5 10.80 13.50
MAR 180316P00155000 P Mar 16, 2018 155.0 13.10 15.60
MAR 180316P00157500 P Mar 16, 2018 157.5 15.20 18.10
MAR 180316P00160000 P Mar 16, 2018 160.0 17.80 21.20
MAR 180316P00162500 P Mar 16, 2018 162.5 19.70 24.10
MAR 180316P00165000 P Mar 16, 2018 165.0 23.00 25.40
MAR 180316P00167500 P Mar 16, 2018 167.5 24.70 29.10
MAR 180316P00170000 P Mar 16, 2018 170.0 27.60 31.30
MAR 180316P00175000 P Mar 16, 2018 175.0 32.90 35.50
MAR 180316P00180000 P Mar 16, 2018 180.0 37.20 41.80
MAR 180316P00185000 P Mar 16, 2018 185.0 42.10 46.70
MAR 180323C00095000 C Mar 23, 2018 95.0 43.30 47.80
MAR 180323C00100000 C Mar 23, 2018 100.0 38.40 42.90
MAR 180323C00105000 C Mar 23, 2018 105.0 33.50 38.00
MAR 180323C00110000 C Mar 23, 2018 110.0 28.90 32.50
MAR 180323C00115000 C Mar 23, 2018 115.0 23.50 27.70
MAR 180323C00120000 C Mar 23, 2018 120.0 19.00 22.80
MAR 180323C00121000 C Mar 23, 2018 121.0 18.10 21.80
MAR 180323C00122000 C Mar 23, 2018 122.0 16.80 21.40
MAR 180323C00123000 C Mar 23, 2018 123.0 16.30 19.90
MAR 180323C00124000 C Mar 23, 2018 124.0 15.20 18.30
MAR 180323C00125000 C Mar 23, 2018 125.0 14.80 18.10
MAR 180323C00126000 C Mar 23, 2018 126.0 12.90 16.80
MAR 180323C00127000 C Mar 23, 2018 127.0 14.10 14.70
MAR 180323C00128000 C Mar 23, 2018 128.0 13.20 13.90
MAR 180323C00129000 C Mar 23, 2018 129.0 12.30 13.00
MAR 180323C00130000 C Mar 23, 2018 130.0 11.40 12.10
MAR 180323C00131000 C Mar 23, 2018 131.0 10.50 11.10
MAR 180323C00132000 C Mar 23, 2018 132.0 9.60 10.40
MAR 180323C00133000 C Mar 23, 2018 133.0 8.90 9.40
MAR 180323C00134000 C Mar 23, 2018 134.0 8.10 8.60
MAR 180323C00135000 C Mar 23, 2018 135.0 7.40 8.00
MAR 180323C00136000 C Mar 23, 2018 136.0 6.60 7.10
MAR 180323C00137000 C Mar 23, 2018 137.0 6.00 6.40
MAR 180323C00138000 C Mar 23, 2018 138.0 5.20 5.70
MAR 180323C00139000 C Mar 23, 2018 139.0 4.70 5.10
MAR 180323C00140000 C Mar 23, 2018 140.0 4.10 4.40
MAR 180323C00141000 C Mar 23, 2018 141.0 3.60 3.90
MAR 180323C00142000 C Mar 23, 2018 142.0 3.10 3.40
MAR 180323C00143000 C Mar 23, 2018 143.0 2.70 2.95
MAR 180323C00144000 C Mar 23, 2018 144.0 2.30 2.55
MAR 180323C00145000 C Mar 23, 2018 145.0 1.95 2.15
MAR 180323C00146000 C Mar 23, 2018 146.0 1.60 1.85
MAR 180323C00147000 C Mar 23, 2018 147.0 1.35 1.55
MAR 180323C00148000 C Mar 23, 2018 148.0 1.10 1.30
MAR 180323C00149000 C Mar 23, 2018 149.0 0.90 1.10
MAR 180323C00150000 C Mar 23, 2018 150.0 0.75 0.90
MAR 180323C00152500 C Mar 23, 2018 152.5 0.40 0.55
MAR 180323C00155000 C Mar 23, 2018 155.0 0.20 0.35
MAR 180323C00157500 C Mar 23, 2018 157.5 0.10 0.20
MAR 180323C00160000 C Mar 23, 2018 160.0 0.05 0.15
MAR 180323C00162500 C Mar 23, 2018 162.5 0.00 0.10
MAR 180323C00165000 C Mar 23, 2018 165.0 0.00 0.20
MAR 180323C00167500 C Mar 23, 2018 167.5 0.00 0.30
MAR 180323C00170000 C Mar 23, 2018 170.0 0.00 0.30
MAR 180323C00172500 C Mar 23, 2018 172.5 0.00 0.20
MAR 180323C00175000 C Mar 23, 2018 175.0 0.00 0.25
MAR 180323C00177500 C Mar 23, 2018 177.5 0.00 0.20
MAR 180323C00180000 C Mar 23, 2018 180.0 0.00 0.20
MAR 180323P00095000 P Mar 23, 2018 95.0 0.00 0.20
MAR 180323P00100000 P Mar 23, 2018 100.0 0.00 0.35
MAR 180323P00105000 P Mar 23, 2018 105.0 0.00 0.55
MAR 180323P00110000 P Mar 23, 2018 110.0 0.05 0.15
MAR 180323P00115000 P Mar 23, 2018 115.0 0.10 0.25
MAR 180323P00120000 P Mar 23, 2018 120.0 0.25 0.35
MAR 180323P00121000 P Mar 23, 2018 121.0 0.25 0.35
MAR 180323P00122000 P Mar 23, 2018 122.0 0.30 0.40
MAR 180323P00123000 P Mar 23, 2018 123.0 0.35 0.50
MAR 180323P00124000 P Mar 23, 2018 124.0 0.40 0.50
MAR 180323P00125000 P Mar 23, 2018 125.0 0.45 0.55
MAR 180323P00126000 P Mar 23, 2018 126.0 0.50 0.60
MAR 180323P00127000 P Mar 23, 2018 127.0 0.55 0.70
MAR 180323P00128000 P Mar 23, 2018 128.0 0.65 0.80
MAR 180323P00129000 P Mar 23, 2018 129.0 0.75 0.90
MAR 180323P00130000 P Mar 23, 2018 130.0 0.85 1.05
MAR 180323P00131000 P Mar 23, 2018 131.0 0.95 1.15
MAR 180323P00132000 P Mar 23, 2018 132.0 1.15 1.35
MAR 180323P00133000 P Mar 23, 2018 133.0 1.30 1.50
MAR 180323P00134000 P Mar 23, 2018 134.0 1.50 1.70
MAR 180323P00135000 P Mar 23, 2018 135.0 1.70 1.95
MAR 180323P00136000 P Mar 23, 2018 136.0 1.95 2.25
MAR 180323P00137000 P Mar 23, 2018 137.0 2.25 2.50
MAR 180323P00138000 P Mar 23, 2018 138.0 2.60 2.85
MAR 180323P00139000 P Mar 23, 2018 139.0 2.95 3.30
MAR 180323P00140000 P Mar 23, 2018 140.0 3.30 3.70
MAR 180323P00141000 P Mar 23, 2018 141.0 3.80 4.20
MAR 180323P00142000 P Mar 23, 2018 142.0 4.30 4.70
MAR 180323P00143000 P Mar 23, 2018 143.0 4.80 5.30
MAR 180323P00144000 P Mar 23, 2018 144.0 5.40 5.80
MAR 180323P00145000 P Mar 23, 2018 145.0 6.00 6.50
MAR 180323P00146000 P Mar 23, 2018 146.0 6.70 7.20
MAR 180323P00147000 P Mar 23, 2018 147.0 7.40 8.00
MAR 180323P00148000 P Mar 23, 2018 148.0 8.20 8.70
MAR 180323P00149000 P Mar 23, 2018 149.0 9.00 9.50
MAR 180323P00150000 P Mar 23, 2018 150.0 9.70 10.40
MAR 180323P00152500 P Mar 23, 2018 152.5 12.00 12.60
MAR 180323P00155000 P Mar 23, 2018 155.0 13.10 16.40
MAR 180323P00157500 P Mar 23, 2018 157.5 15.20 19.10
MAR 180323P00160000 P Mar 23, 2018 160.0 17.10 21.60
MAR 180323P00162500 P Mar 23, 2018 162.5 19.60 24.30
MAR 180323P00165000 P Mar 23, 2018 165.0 22.00 26.60
MAR 180323P00167500 P Mar 23, 2018 167.5 24.50 29.10
MAR 180323P00170000 P Mar 23, 2018 170.0 27.20 31.80
MAR 180323P00172500 P Mar 23, 2018 172.5 29.50 34.20
MAR 180323P00175000 P Mar 23, 2018 175.0 32.10 36.70
MAR 180323P00177500 P Mar 23, 2018 177.5 34.70 39.30
MAR 180323P00180000 P Mar 23, 2018 180.0 37.00 41.70
MAR 180329C00100000 C Mar 29, 2018 100.0 38.50 43.00
MAR 180329C00105000 C Mar 29, 2018 105.0 33.90 37.50
MAR 180329C00110000 C Mar 29, 2018 110.0 28.80 32.80
MAR 180329C00115000 C Mar 29, 2018 115.0 23.80 28.00
MAR 180329C00120000 C Mar 29, 2018 120.0 19.20 23.00
MAR 180329C00125000 C Mar 29, 2018 125.0 15.10 18.00
MAR 180329C00127000 C Mar 29, 2018 127.0 14.30 14.90
MAR 180329C00128000 C Mar 29, 2018 128.0 13.40 14.00
MAR 180329C00129000 C Mar 29, 2018 129.0 12.40 13.10
MAR 180329C00130000 C Mar 29, 2018 130.0 11.60 12.30
MAR 180329C00131000 C Mar 29, 2018 131.0 10.80 11.40
MAR 180329C00132000 C Mar 29, 2018 132.0 10.10 10.60
MAR 180329C00133000 C Mar 29, 2018 133.0 9.20 9.90
MAR 180329C00134000 C Mar 29, 2018 134.0 8.50 9.00
MAR 180329C00135000 C Mar 29, 2018 135.0 7.70 8.20
MAR 180329C00136000 C Mar 29, 2018 136.0 7.00 7.50
MAR 180329C00137000 C Mar 29, 2018 137.0 6.40 6.80
MAR 180329C00138000 C Mar 29, 2018 138.0 5.70 6.10
MAR 180329C00139000 C Mar 29, 2018 139.0 5.10 5.50
MAR 180329C00140000 C Mar 29, 2018 140.0 4.50 4.90
MAR 180329C00141000 C Mar 29, 2018 141.0 4.00 4.30
MAR 180329C00142000 C Mar 29, 2018 142.0 3.50 3.80
MAR 180329C00143000 C Mar 29, 2018 143.0 3.10 3.40
MAR 180329C00144000 C Mar 29, 2018 144.0 2.60 2.90
MAR 180329C00145000 C Mar 29, 2018 145.0 2.30 2.50
MAR 180329C00146000 C Mar 29, 2018 146.0 1.95 2.25
MAR 180329C00147000 C Mar 29, 2018 147.0 1.65 1.90
MAR 180329C00148000 C Mar 29, 2018 148.0 1.40 1.60
MAR 180329C00149000 C Mar 29, 2018 149.0 1.20 1.35
MAR 180329C00150000 C Mar 29, 2018 150.0 1.00 1.15
MAR 180329C00152500 C Mar 29, 2018 152.5 0.60 0.75
MAR 180329C00155000 C Mar 29, 2018 155.0 0.35 0.50
MAR 180329C00157500 C Mar 29, 2018 157.5 0.20 0.30
MAR 180329C00160000 C Mar 29, 2018 160.0 0.10 0.20
MAR 180329C00162500 C Mar 29, 2018 162.5 0.05 0.15
MAR 180329C00165000 C Mar 29, 2018 165.0 0.00 0.10
MAR 180329C00170000 C Mar 29, 2018 170.0 0.00 0.30
MAR 180329P00100000 P Mar 29, 2018 100.0 0.00 0.45
MAR 180329P00105000 P Mar 29, 2018 105.0 0.05 0.15
MAR 180329P00110000 P Mar 29, 2018 110.0 0.10 0.20
MAR 180329P00115000 P Mar 29, 2018 115.0 0.15 0.30
MAR 180329P00120000 P Mar 29, 2018 120.0 0.30 0.40
MAR 180329P00125000 P Mar 29, 2018 125.0 0.55 0.70
MAR 180329P00127000 P Mar 29, 2018 127.0 0.70 0.90
MAR 180329P00128000 P Mar 29, 2018 128.0 0.80 1.00
MAR 180329P00129000 P Mar 29, 2018 129.0 0.90 1.10
MAR 180329P00130000 P Mar 29, 2018 130.0 1.05 1.30
MAR 180329P00131000 P Mar 29, 2018 131.0 1.20 1.40
MAR 180329P00132000 P Mar 29, 2018 132.0 1.35 1.60
MAR 180329P00133000 P Mar 29, 2018 133.0 1.55 1.80
MAR 180329P00134000 P Mar 29, 2018 134.0 1.75 2.05
MAR 180329P00135000 P Mar 29, 2018 135.0 2.05 2.25
MAR 180329P00136000 P Mar 29, 2018 136.0 2.30 2.55
MAR 180329P00137000 P Mar 29, 2018 137.0 2.60 2.85
MAR 180329P00138000 P Mar 29, 2018 138.0 2.95 3.30
MAR 180329P00139000 P Mar 29, 2018 139.0 3.30 3.60
MAR 180329P00140000 P Mar 29, 2018 140.0 3.70 4.10
MAR 180329P00141000 P Mar 29, 2018 141.0 4.20 4.50
MAR 180329P00142000 P Mar 29, 2018 142.0 4.70 5.00
MAR 180329P00143000 P Mar 29, 2018 143.0 5.20 5.60
MAR 180329P00144000 P Mar 29, 2018 144.0 5.80 6.20
MAR 180329P00145000 P Mar 29, 2018 145.0 6.40 6.80
MAR 180329P00146000 P Mar 29, 2018 146.0 6.90 7.50
MAR 180329P00147000 P Mar 29, 2018 147.0 7.70 8.20
MAR 180329P00148000 P Mar 29, 2018 148.0 8.40 9.00
MAR 180329P00149000 P Mar 29, 2018 149.0 9.10 9.80
MAR 180329P00150000 P Mar 29, 2018 150.0 9.90 10.60
MAR 180329P00152500 P Mar 29, 2018 152.5 12.00 12.70
MAR 180329P00155000 P Mar 29, 2018 155.0 13.70 16.40
MAR 180329P00157500 P Mar 29, 2018 157.5 15.20 18.90
MAR 180329P00160000 P Mar 29, 2018 160.0 17.70 21.20
MAR 180329P00162500 P Mar 29, 2018 162.5 19.60 24.20
MAR 180329P00165000 P Mar 29, 2018 165.0 22.10 26.70
MAR 180329P00170000 P Mar 29, 2018 170.0 27.00 31.60
MAR 180420C00060000 C Apr 20, 2018 60.0 79.40 82.90
MAR 180420C00065000 C Apr 20, 2018 65.0 73.70 77.60
MAR 180420C00070000 C Apr 20, 2018 70.0 69.60 72.60
MAR 180420C00075000 C Apr 20, 2018 75.0 63.80 67.60
MAR 180420C00080000 C Apr 20, 2018 80.0 58.80 62.60
MAR 180420C00085000 C Apr 20, 2018 85.0 53.50 58.10
MAR 180420C00090000 C Apr 20, 2018 90.0 49.70 53.40
MAR 180420C00092500 C Apr 20, 2018 92.5 47.00 50.00
MAR 180420C00095000 C Apr 20, 2018 95.0 44.90 47.60
MAR 180420C00097500 C Apr 20, 2018 97.5 41.10 45.70
MAR 180420C00100000 C Apr 20, 2018 100.0 39.90 42.60
MAR 180420C00105000 C Apr 20, 2018 105.0 34.90 38.10
MAR 180420C00110000 C Apr 20, 2018 110.0 29.90 33.60
MAR 180420C00115000 C Apr 20, 2018 115.0 25.00 28.00
MAR 180420C00120000 C Apr 20, 2018 120.0 20.40 24.00
MAR 180420C00125000 C Apr 20, 2018 125.0 16.80 17.50
MAR 180420C00130000 C Apr 20, 2018 130.0 12.60 13.10
MAR 180420C00135000 C Apr 20, 2018 135.0 8.80 9.30
MAR 180420C00140000 C Apr 20, 2018 140.0 5.70 6.10
MAR 180420C00145000 C Apr 20, 2018 145.0 3.30 3.80
MAR 180420C00150000 C Apr 20, 2018 150.0 1.80 2.05
MAR 180420C00155000 C Apr 20, 2018 155.0 0.90 1.15
MAR 180420C00160000 C Apr 20, 2018 160.0 0.40 0.50
MAR 180420C00165000 C Apr 20, 2018 165.0 0.15 0.30
MAR 180420C00170000 C Apr 20, 2018 170.0 0.05 0.15
MAR 180420C00175000 C Apr 20, 2018 175.0 0.00 0.50
MAR 180420C00180000 C Apr 20, 2018 180.0 0.00 0.30
MAR 180420P00060000 P Apr 20, 2018 60.0 0.00 0.05
MAR 180420P00065000 P Apr 20, 2018 65.0 0.00 0.05
MAR 180420P00070000 P Apr 20, 2018 70.0 0.00 0.05
MAR 180420P00075000 P Apr 20, 2018 75.0 0.00 0.10
MAR 180420P00080000 P Apr 20, 2018 80.0 0.00 0.20
MAR 180420P00085000 P Apr 20, 2018 85.0 0.00 0.30
MAR 180420P00090000 P Apr 20, 2018 90.0 0.05 0.45
MAR 180420P00092500 P Apr 20, 2018 92.5 0.05 0.55
MAR 180420P00095000 P Apr 20, 2018 95.0 0.05 0.20
MAR 180420P00097500 P Apr 20, 2018 97.5 0.10 0.20
MAR 180420P00100000 P Apr 20, 2018 100.0 0.10 0.20
MAR 180420P00105000 P Apr 20, 2018 105.0 0.10 0.30
MAR 180420P00110000 P Apr 20, 2018 110.0 0.30 0.40
MAR 180420P00115000 P Apr 20, 2018 115.0 0.45 0.55
MAR 180420P00120000 P Apr 20, 2018 120.0 0.70 0.85
MAR 180420P00125000 P Apr 20, 2018 125.0 1.05 1.30
MAR 180420P00130000 P Apr 20, 2018 130.0 1.75 2.00
MAR 180420P00135000 P Apr 20, 2018 135.0 2.95 3.30
MAR 180420P00140000 P Apr 20, 2018 140.0 4.70 5.20
MAR 180420P00145000 P Apr 20, 2018 145.0 7.30 7.70
MAR 180420P00150000 P Apr 20, 2018 150.0 10.70 11.20
MAR 180420P00155000 P Apr 20, 2018 155.0 14.80 15.50
MAR 180420P00160000 P Apr 20, 2018 160.0 18.00 21.50
MAR 180420P00165000 P Apr 20, 2018 165.0 22.60 25.50
MAR 180420P00170000 P Apr 20, 2018 170.0 27.70 31.20
MAR 180420P00175000 P Apr 20, 2018 175.0 32.50 36.70
MAR 180420P00180000 P Apr 20, 2018 180.0 37.70 41.70
MAR 180720C00080000 C Jul 20, 2018 80.0 58.90 63.40
MAR 180720C00085000 C Jul 20, 2018 85.0 54.00 57.80
MAR 180720C00090000 C Jul 20, 2018 90.0 49.10 53.70
MAR 180720C00095000 C Jul 20, 2018 95.0 44.60 48.10
MAR 180720C00100000 C Jul 20, 2018 100.0 39.60 44.00
MAR 180720C00105000 C Jul 20, 2018 105.0 35.10 38.70
MAR 180720C00110000 C Jul 20, 2018 110.0 30.80 32.90
MAR 180720C00115000 C Jul 20, 2018 115.0 27.70 28.40
MAR 180720C00120000 C Jul 20, 2018 120.0 23.60 24.20
MAR 180720C00125000 C Jul 20, 2018 125.0 19.50 20.20
MAR 180720C00130000 C Jul 20, 2018 130.0 16.00 16.50
MAR 180720C00135000 C Jul 20, 2018 135.0 12.70 13.10
MAR 180720C00140000 C Jul 20, 2018 140.0 9.80 10.20
MAR 180720C00145000 C Jul 20, 2018 145.0 7.40 7.80
MAR 180720C00150000 C Jul 20, 2018 150.0 5.40 5.80
MAR 180720C00155000 C Jul 20, 2018 155.0 3.90 4.30
MAR 180720C00160000 C Jul 20, 2018 160.0 2.80 3.10
MAR 180720C00165000 C Jul 20, 2018 165.0 1.90 2.15
MAR 180720C00170000 C Jul 20, 2018 170.0 1.25 1.55
MAR 180720C00175000 C Jul 20, 2018 175.0 0.85 1.15
MAR 180720C00180000 C Jul 20, 2018 180.0 0.50 0.80
MAR 180720C00185000 C Jul 20, 2018 185.0 0.30 0.60
MAR 180720P00080000 P Jul 20, 2018 80.0 0.15 0.35
MAR 180720P00085000 P Jul 20, 2018 85.0 0.25 0.45
MAR 180720P00090000 P Jul 20, 2018 90.0 0.35 0.55
MAR 180720P00095000 P Jul 20, 2018 95.0 0.50 0.75
MAR 180720P00100000 P Jul 20, 2018 100.0 0.75 0.95
MAR 180720P00105000 P Jul 20, 2018 105.0 1.00 1.20
MAR 180720P00110000 P Jul 20, 2018 110.0 1.30 1.60
MAR 180720P00115000 P Jul 20, 2018 115.0 1.80 2.15
MAR 180720P00120000 P Jul 20, 2018 120.0 2.55 2.90
MAR 180720P00125000 P Jul 20, 2018 125.0 3.50 3.90
MAR 180720P00130000 P Jul 20, 2018 130.0 4.80 5.20
MAR 180720P00135000 P Jul 20, 2018 135.0 6.50 6.90
MAR 180720P00140000 P Jul 20, 2018 140.0 8.50 9.00
MAR 180720P00145000 P Jul 20, 2018 145.0 11.10 11.50
MAR 180720P00150000 P Jul 20, 2018 150.0 14.10 14.50
MAR 180720P00155000 P Jul 20, 2018 155.0 17.50 18.00
MAR 180720P00160000 P Jul 20, 2018 160.0 21.20 21.90
MAR 180720P00165000 P Jul 20, 2018 165.0 25.50 26.20
MAR 180720P00170000 P Jul 20, 2018 170.0 29.90 30.60
MAR 180720P00175000 P Jul 20, 2018 175.0 32.50 36.20
MAR 180720P00180000 P Jul 20, 2018 180.0 38.10 41.50
MAR 180720P00185000 P Jul 20, 2018 185.0 42.80 46.30
MAR 181019C00095000 C Oct 19, 2018 95.0 45.40 49.50
MAR 181019C00100000 C Oct 19, 2018 100.0 40.50 44.90
MAR 181019C00105000 C Oct 19, 2018 105.0 37.90 38.70
MAR 181019C00110000 C Oct 19, 2018 110.0 33.50 34.40
MAR 181019C00115000 C Oct 19, 2018 115.0 29.40 30.30
MAR 181019C00120000 C Oct 19, 2018 120.0 25.60 26.30
MAR 181019C00125000 C Oct 19, 2018 125.0 21.90 22.60
MAR 181019C00130000 C Oct 19, 2018 130.0 18.40 19.20
MAR 181019C00135000 C Oct 19, 2018 135.0 15.40 16.00
MAR 181019C00140000 C Oct 19, 2018 140.0 12.50 13.30
MAR 181019C00145000 C Oct 19, 2018 145.0 10.10 10.80
MAR 181019C00150000 C Oct 19, 2018 150.0 8.10 8.70
MAR 181019C00155000 C Oct 19, 2018 155.0 6.40 7.10
MAR 181019C00160000 C Oct 19, 2018 160.0 5.00 5.50
MAR 181019C00165000 C Oct 19, 2018 165.0 3.80 4.30
MAR 181019C00170000 C Oct 19, 2018 170.0 2.95 3.40
MAR 181019C00175000 C Oct 19, 2018 175.0 2.25 2.70
MAR 181019C00180000 C Oct 19, 2018 180.0 1.55 2.00
MAR 181019C00185000 C Oct 19, 2018 185.0 1.15 1.55
MAR 181019P00095000 P Oct 19, 2018 95.0 1.10 1.35
MAR 181019P00100000 P Oct 19, 2018 100.0 1.50 1.75
MAR 181019P00105000 P Oct 19, 2018 105.0 1.90 2.20
MAR 181019P00110000 P Oct 19, 2018 110.0 2.50 2.80
MAR 181019P00115000 P Oct 19, 2018 115.0 3.30 3.70
MAR 181019P00120000 P Oct 19, 2018 120.0 4.20 4.60
MAR 181019P00125000 P Oct 19, 2018 125.0 5.30 5.90
MAR 181019P00130000 P Oct 19, 2018 130.0 6.80 7.40
MAR 181019P00135000 P Oct 19, 2018 135.0 8.70 9.30
MAR 181019P00140000 P Oct 19, 2018 140.0 10.80 11.40
MAR 181019P00145000 P Oct 19, 2018 145.0 13.40 13.90
MAR 181019P00150000 P Oct 19, 2018 150.0 16.30 16.90
MAR 181019P00155000 P Oct 19, 2018 155.0 19.50 20.00
MAR 181019P00160000 P Oct 19, 2018 160.0 23.00 23.70
MAR 181019P00165000 P Oct 19, 2018 165.0 26.90 27.60
MAR 181019P00170000 P Oct 19, 2018 170.0 31.00 31.70
MAR 181019P00175000 P Oct 19, 2018 175.0 35.30 36.10
MAR 181019P00180000 P Oct 19, 2018 180.0 39.80 40.50
MAR 181019P00185000 P Oct 19, 2018 185.0 42.70 46.80
MAR 190118C00035000 C Jan 18, 2019 35.0 103.50 108.00
MAR 190118C00037500 C Jan 18, 2019 37.5 100.90 105.50
MAR 190118C00040000 C Jan 18, 2019 40.0 99.40 102.90
MAR 190118C00042500 C Jan 18, 2019 42.5 96.10 100.50
MAR 190118C00045000 C Jan 18, 2019 45.0 93.70 98.40
MAR 190118C00047500 C Jan 18, 2019 47.5 91.30 94.70
MAR 190118C00050000 C Jan 18, 2019 50.0 88.70 93.20
MAR 190118C00055000 C Jan 18, 2019 55.0 83.90 88.30
MAR 190118C00057500 C Jan 18, 2019 57.5 81.50 86.00
MAR 190118C00060000 C Jan 18, 2019 60.0 79.20 83.50
MAR 190118C00062500 C Jan 18, 2019 62.5 76.50 81.00
MAR 190118C00065000 C Jan 18, 2019 65.0 74.10 78.80
MAR 190118C00067500 C Jan 18, 2019 67.5 71.70 76.00
MAR 190118C00070000 C Jan 18, 2019 70.0 69.40 74.00
MAR 190118C00072500 C Jan 18, 2019 72.5 66.90 71.40
MAR 190118C00075000 C Jan 18, 2019 75.0 64.50 69.00
MAR 190118C00077500 C Jan 18, 2019 77.5 62.10 66.60
MAR 190118C00080000 C Jan 18, 2019 80.0 59.90 64.30
MAR 190118C00082500 C Jan 18, 2019 82.5 57.50 61.90
MAR 190118C00085000 C Jan 18, 2019 85.0 55.20 59.80
MAR 190118C00087500 C Jan 18, 2019 87.5 53.20 56.80
MAR 190118C00090000 C Jan 18, 2019 90.0 50.50 55.00
MAR 190118C00092500 C Jan 18, 2019 92.5 48.30 52.50
MAR 190118C00095000 C Jan 18, 2019 95.0 46.40 50.10
MAR 190118C00097500 C Jan 18, 2019 97.5 43.90 48.30
MAR 190118C00100000 C Jan 18, 2019 100.0 41.70 44.90
MAR 190118C00105000 C Jan 18, 2019 105.0 39.10 39.80
MAR 190118C00110000 C Jan 18, 2019 110.0 34.80 35.70
MAR 190118C00115000 C Jan 18, 2019 115.0 30.80 31.80
MAR 190118C00120000 C Jan 18, 2019 120.0 27.20 28.00
MAR 190118C00125000 C Jan 18, 2019 125.0 23.70 24.50
MAR 190118C00130000 C Jan 18, 2019 130.0 20.40 21.20
MAR 190118C00135000 C Jan 18, 2019 135.0 17.60 18.10
MAR 190118C00140000 C Jan 18, 2019 140.0 14.70 15.40
MAR 190118C00145000 C Jan 18, 2019 145.0 12.30 13.00
MAR 190118C00150000 C Jan 18, 2019 150.0 10.30 10.90
MAR 190118C00155000 C Jan 18, 2019 155.0 8.50 9.10
MAR 190118C00160000 C Jan 18, 2019 160.0 6.90 7.50
MAR 190118C00165000 C Jan 18, 2019 165.0 5.60 6.10
MAR 190118C00170000 C Jan 18, 2019 170.0 4.40 5.00
MAR 190118C00175000 C Jan 18, 2019 175.0 3.60 4.00
MAR 190118C00180000 C Jan 18, 2019 180.0 2.75 3.40
MAR 190118C00185000 C Jan 18, 2019 185.0 2.15 2.60
MAR 190118C00190000 C Jan 18, 2019 190.0 1.65 2.10
MAR 190118C00195000 C Jan 18, 2019 195.0 1.30 1.70
MAR 190118C00200000 C Jan 18, 2019 200.0 1.00 1.35
MAR 190118C00210000 C Jan 18, 2019 210.0 0.60 0.90
MAR 190118P00035000 P Jan 18, 2019 35.0 0.00 0.20
MAR 190118P00037500 P Jan 18, 2019 37.5 0.00 0.25
MAR 190118P00040000 P Jan 18, 2019 40.0 0.00 0.35
MAR 190118P00042500 P Jan 18, 2019 42.5 0.00 0.45
MAR 190118P00045000 P Jan 18, 2019 45.0 0.00 0.55
MAR 190118P00047500 P Jan 18, 2019 47.5 0.00 0.65
MAR 190118P00050000 P Jan 18, 2019 50.0 0.00 0.80
MAR 190118P00055000 P Jan 18, 2019 55.0 0.15 0.35
MAR 190118P00057500 P Jan 18, 2019 57.5 0.20 0.35
MAR 190118P00060000 P Jan 18, 2019 60.0 0.25 0.50
MAR 190118P00062500 P Jan 18, 2019 62.5 0.25 0.50
MAR 190118P00065000 P Jan 18, 2019 65.0 0.35 0.55
MAR 190118P00067500 P Jan 18, 2019 67.5 0.35 0.60
MAR 190118P00070000 P Jan 18, 2019 70.0 0.45 0.70
MAR 190118P00072500 P Jan 18, 2019 72.5 0.45 0.80
MAR 190118P00075000 P Jan 18, 2019 75.0 0.60 0.80
MAR 190118P00077500 P Jan 18, 2019 77.5 0.60 1.00
MAR 190118P00080000 P Jan 18, 2019 80.0 0.65 1.10
MAR 190118P00082500 P Jan 18, 2019 82.5 0.90 1.15
MAR 190118P00085000 P Jan 18, 2019 85.0 1.00 1.25
MAR 190118P00087500 P Jan 18, 2019 87.5 1.05 1.45
MAR 190118P00090000 P Jan 18, 2019 90.0 1.20 1.55
MAR 190118P00092500 P Jan 18, 2019 92.5 1.45 1.75
MAR 190118P00095000 P Jan 18, 2019 95.0 1.65 2.00
MAR 190118P00097500 P Jan 18, 2019 97.5 1.85 2.25
MAR 190118P00100000 P Jan 18, 2019 100.0 2.00 2.50
MAR 190118P00105000 P Jan 18, 2019 105.0 2.65 3.10
MAR 190118P00110000 P Jan 18, 2019 110.0 3.50 3.80
MAR 190118P00115000 P Jan 18, 2019 115.0 4.30 4.90
MAR 190118P00120000 P Jan 18, 2019 120.0 5.40 6.10
MAR 190118P00125000 P Jan 18, 2019 125.0 6.90 7.50
MAR 190118P00130000 P Jan 18, 2019 130.0 8.50 9.10
MAR 190118P00135000 P Jan 18, 2019 135.0 10.40 11.00
MAR 190118P00140000 P Jan 18, 2019 140.0 12.60 13.30
MAR 190118P00145000 P Jan 18, 2019 145.0 15.20 15.70
MAR 190118P00150000 P Jan 18, 2019 150.0 18.10 18.60
MAR 190118P00155000 P Jan 18, 2019 155.0 21.20 21.80
MAR 190118P00160000 P Jan 18, 2019 160.0 24.60 25.30
MAR 190118P00165000 P Jan 18, 2019 165.0 28.30 28.90
MAR 190118P00170000 P Jan 18, 2019 170.0 32.20 32.80
MAR 190118P00175000 P Jan 18, 2019 175.0 36.20 37.00
MAR 190118P00180000 P Jan 18, 2019 180.0 40.40 41.30
MAR 190118P00185000 P Jan 18, 2019 185.0 45.00 45.70
MAR 190118P00190000 P Jan 18, 2019 190.0 48.40 51.60
MAR 190118P00195000 P Jan 18, 2019 195.0 52.30 57.00
MAR 190118P00200000 P Jan 18, 2019 200.0 57.00 61.70
MAR 190118P00210000 P Jan 18, 2019 210.0 67.00 71.60
MAR 200117C00055000 C Jan 17, 2020 55.0 84.10 88.90
MAR 200117C00060000 C Jan 17, 2020 60.0 79.50 84.00
MAR 200117C00065000 C Jan 17, 2020 65.0 74.90 79.50
MAR 200117C00070000 C Jan 17, 2020 70.0 70.50 75.00
MAR 200117C00075000 C Jan 17, 2020 75.0 66.10 70.50
MAR 200117C00080000 C Jan 17, 2020 80.0 61.90 66.00
MAR 200117C00085000 C Jan 17, 2020 85.0 57.50 62.00
MAR 200117C00090000 C Jan 17, 2020 90.0 54.80 55.70
MAR 200117C00095000 C Jan 17, 2020 95.0 50.60 51.60
MAR 200117C00097500 C Jan 17, 2020 97.5 48.60 49.90
MAR 200117C00100000 C Jan 17, 2020 100.0 46.90 48.10
MAR 200117C00105000 C Jan 17, 2020 105.0 43.00 44.30
MAR 200117C00110000 C Jan 17, 2020 110.0 39.30 40.60
MAR 200117C00115000 C Jan 17, 2020 115.0 35.90 37.30
MAR 200117C00120000 C Jan 17, 2020 120.0 32.70 33.80
MAR 200117C00125000 C Jan 17, 2020 125.0 29.60 30.70
MAR 200117C00130000 C Jan 17, 2020 130.0 26.70 27.80
MAR 200117C00135000 C Jan 17, 2020 135.0 24.20 25.10
MAR 200117C00140000 C Jan 17, 2020 140.0 21.30 22.60
MAR 200117C00145000 C Jan 17, 2020 145.0 19.00 20.20
MAR 200117C00150000 C Jan 17, 2020 150.0 16.80 18.20
MAR 200117C00155000 C Jan 17, 2020 155.0 14.70 16.20
MAR 200117C00160000 C Jan 17, 2020 160.0 13.10 14.40
MAR 200117C00165000 C Jan 17, 2020 165.0 11.50 12.70
MAR 200117C00170000 C Jan 17, 2020 170.0 10.10 11.10
MAR 200117C00175000 C Jan 17, 2020 175.0 8.70 9.90
MAR 200117C00180000 C Jan 17, 2020 180.0 7.60 8.70
MAR 200117C00185000 C Jan 17, 2020 185.0 6.50 7.60
MAR 200117C00190000 C Jan 17, 2020 190.0 5.60 6.70
MAR 200117C00195000 C Jan 17, 2020 195.0 4.70 6.00
MAR 200117C00200000 C Jan 17, 2020 200.0 4.20 5.20
MAR 200117C00210000 C Jan 17, 2020 210.0 2.95 3.90
MAR 200117C00220000 C Jan 17, 2020 220.0 2.15 2.90
MAR 200117P00055000 P Jan 17, 2020 55.0 0.55 0.95
MAR 200117P00060000 P Jan 17, 2020 60.0 0.75 1.25
MAR 200117P00065000 P Jan 17, 2020 65.0 0.95 1.45
MAR 200117P00070000 P Jan 17, 2020 70.0 1.20 1.75
MAR 200117P00075000 P Jan 17, 2020 75.0 1.55 2.10
MAR 200117P00080000 P Jan 17, 2020 80.0 1.90 2.55
MAR 200117P00085000 P Jan 17, 2020 85.0 2.50 3.20
MAR 200117P00090000 P Jan 17, 2020 90.0 3.10 3.60
MAR 200117P00095000 P Jan 17, 2020 95.0 4.00 4.30
MAR 200117P00097500 P Jan 17, 2020 97.5 4.30 4.80
MAR 200117P00100000 P Jan 17, 2020 100.0 4.70 5.50
MAR 200117P00105000 P Jan 17, 2020 105.0 5.80 6.40
MAR 200117P00110000 P Jan 17, 2020 110.0 6.90 7.70
MAR 200117P00115000 P Jan 17, 2020 115.0 7.90 8.90
MAR 200117P00120000 P Jan 17, 2020 120.0 9.60 10.60
MAR 200117P00125000 P Jan 17, 2020 125.0 11.20 12.30
MAR 200117P00130000 P Jan 17, 2020 130.0 13.10 14.20
MAR 200117P00135000 P Jan 17, 2020 135.0 15.10 16.30
MAR 200117P00140000 P Jan 17, 2020 140.0 17.40 18.40
MAR 200117P00145000 P Jan 17, 2020 145.0 20.00 21.10
MAR 200117P00150000 P Jan 17, 2020 150.0 22.40 23.90
MAR 200117P00155000 P Jan 17, 2020 155.0 25.50 26.80
MAR 200117P00160000 P Jan 17, 2020 160.0 28.70 29.80
MAR 200117P00165000 P Jan 17, 2020 165.0 32.00 33.20
MAR 200117P00170000 P Jan 17, 2020 170.0 35.70 36.60
MAR 200117P00175000 P Jan 17, 2020 175.0 39.40 40.20
MAR 200117P00180000 P Jan 17, 2020 180.0 43.20 44.20
MAR 200117P00185000 P Jan 17, 2020 185.0 47.20 48.20
MAR 200117P00190000 P Jan 17, 2020 190.0 51.40 52.20
MAR 200117P00195000 P Jan 17, 2020 195.0 55.60 56.60
MAR 200117P00200000 P Jan 17, 2020 200.0 60.10 61.20
MAR 200117P00210000 P Jan 17, 2020 210.0 67.50 71.80
MAR 200117P00220000 P Jan 17, 2020 220.0 77.10 81.80
OPRA data is delayed 15 minutes.