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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-04)Premium Content

Marriott International Inc (MAR)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 161209C00045000 C 12/09/16 45.0 33.10 35.80
MAR 161209C00050000 C 12/09/16 50.0 26.90 31.50
MAR 161209C00055000 C 12/09/16 55.0 22.60 26.60
MAR 161209C00058500 C 12/09/16 58.5 18.60 23.00
MAR 161209C00059000 C 12/09/16 59.0 18.20 22.40
MAR 161209C00059500 C 12/09/16 59.5 17.80 22.00
MAR 161209C00060000 C 12/09/16 60.0 17.70 21.60
MAR 161209C00060500 C 12/09/16 60.5 16.80 21.00
MAR 161209C00061000 C 12/09/16 61.0 16.60 20.60
MAR 161209C00061500 C 12/09/16 61.5 16.20 20.10
MAR 161209C00062000 C 12/09/16 62.0 15.20 19.40
MAR 161209C00062500 C 12/09/16 62.5 15.20 19.10
MAR 161209C00063000 C 12/09/16 63.0 14.30 18.40
MAR 161209C00063500 C 12/09/16 63.5 13.60 18.00
MAR 161209C00064000 C 12/09/16 64.0 13.10 17.40
MAR 161209C00064500 C 12/09/16 64.5 12.60 17.00
MAR 161209C00065000 C 12/09/16 65.0 12.60 16.40
MAR 161209C00065500 C 12/09/16 65.5 12.60 15.80
MAR 161209C00066000 C 12/09/16 66.0 11.60 15.10
MAR 161209C00066500 C 12/09/16 66.5 11.00 14.80
MAR 161209C00067000 C 12/09/16 67.0 10.50 14.10
MAR 161209C00067500 C 12/09/16 67.5 10.50 13.40
MAR 161209C00068000 C 12/09/16 68.0 10.40 12.70
MAR 161209C00068500 C 12/09/16 68.5 9.50 12.40
MAR 161209C00069000 C 12/09/16 69.0 9.50 12.00
MAR 161209C00069500 C 12/09/16 69.5 9.10 11.70
MAR 161209C00070000 C 12/09/16 70.0 8.40 9.80
MAR 161209C00070500 C 12/09/16 70.5 7.60 10.60
MAR 161209C00071000 C 12/09/16 71.0 7.00 10.10
MAR 161209C00071500 C 12/09/16 71.5 6.50 9.60
MAR 161209C00072000 C 12/09/16 72.0 7.00 8.40
MAR 161209C00072500 C 12/09/16 72.5 6.10 8.30
MAR 161209C00073000 C 12/09/16 73.0 5.70 7.80
MAR 161209C00073500 C 12/09/16 73.5 4.40 7.10
MAR 161209C00074000 C 12/09/16 74.0 4.30 6.60
MAR 161209C00074500 C 12/09/16 74.5 4.10 5.60
MAR 161209C00075000 C 12/09/16 75.0 3.90 4.70
MAR 161209C00075500 C 12/09/16 75.5 3.10 4.60
MAR 161209C00076000 C 12/09/16 76.0 2.90 4.20
MAR 161209C00076500 C 12/09/16 76.5 2.45 3.60
MAR 161209C00077000 C 12/09/16 77.0 2.10 3.30
MAR 161209C00077500 C 12/09/16 77.5 1.85 2.85
MAR 161209C00078000 C 12/09/16 78.0 1.55 2.00
MAR 161209C00078500 C 12/09/16 78.5 1.25 1.40
MAR 161209C00079000 C 12/09/16 79.0 0.95 1.25
MAR 161209C00079500 C 12/09/16 79.5 0.70 0.95
MAR 161209C00080000 C 12/09/16 80.0 0.50 0.75
MAR 161209C00081000 C 12/09/16 81.0 0.25 0.40
MAR 161209C00081500 C 12/09/16 81.5 0.15 0.45
MAR 161209C00082000 C 12/09/16 82.0 0.10 0.35
MAR 161209C00082500 C 12/09/16 82.5 0.05 0.45
MAR 161209C00083000 C 12/09/16 83.0 0.05 0.35
MAR 161209C00083500 C 12/09/16 83.5 0.00 0.25
MAR 161209C00084000 C 12/09/16 84.0 0.00 0.20
MAR 161209C00085000 C 12/09/16 85.0 0.00 0.20
MAR 161209C00086000 C 12/09/16 86.0 0.00 0.20
MAR 161209C00087000 C 12/09/16 87.0 0.00 0.20
MAR 161209C00088000 C 12/09/16 88.0 0.00 0.15
MAR 161209C00089000 C 12/09/16 89.0 0.00 0.15
MAR 161209C00090000 C 12/09/16 90.0 0.00 0.15
MAR 161209C00095000 C 12/09/16 95.0 0.00 0.05
MAR 161209C00100000 C 12/09/16 100.0 0.00 0.05
MAR 161209C00105000 C 12/09/16 105.0 0.00 0.05
MAR 161209C00110000 C 12/09/16 110.0 0.00 0.05
MAR 161209C00115000 C 12/09/16 115.0 0.00 0.05
MAR 161209P00045000 P 12/09/16 45.0 0.00 0.05
MAR 161209P00050000 P 12/09/16 50.0 0.00 0.05
MAR 161209P00055000 P 12/09/16 55.0 0.00 0.05
MAR 161209P00058500 P 12/09/16 58.5 0.00 0.05
MAR 161209P00059000 P 12/09/16 59.0 0.00 0.05
MAR 161209P00059500 P 12/09/16 59.5 0.00 0.05
MAR 161209P00060000 P 12/09/16 60.0 0.00 0.05
MAR 161209P00060500 P 12/09/16 60.5 0.00 0.05
MAR 161209P00061000 P 12/09/16 61.0 0.00 0.05
MAR 161209P00061500 P 12/09/16 61.5 0.00 0.05
MAR 161209P00062000 P 12/09/16 62.0 0.00 0.05
MAR 161209P00062500 P 12/09/16 62.5 0.00 0.05
MAR 161209P00063000 P 12/09/16 63.0 0.00 0.05
MAR 161209P00063500 P 12/09/16 63.5 0.00 0.05
MAR 161209P00064000 P 12/09/16 64.0 0.00 0.05
MAR 161209P00064500 P 12/09/16 64.5 0.00 0.10
MAR 161209P00065000 P 12/09/16 65.0 0.00 0.10
MAR 161209P00065500 P 12/09/16 65.5 0.00 0.10
MAR 161209P00066000 P 12/09/16 66.0 0.00 0.10
MAR 161209P00066500 P 12/09/16 66.5 0.00 0.10
MAR 161209P00067000 P 12/09/16 67.0 0.00 0.10
MAR 161209P00067500 P 12/09/16 67.5 0.00 0.15
MAR 161209P00068000 P 12/09/16 68.0 0.00 0.15
MAR 161209P00068500 P 12/09/16 68.5 0.00 0.25
MAR 161209P00069000 P 12/09/16 69.0 0.00 0.25
MAR 161209P00069500 P 12/09/16 69.5 0.00 0.30
MAR 161209P00070000 P 12/09/16 70.0 0.00 0.35
MAR 161209P00070500 P 12/09/16 70.5 0.00 0.50
MAR 161209P00071000 P 12/09/16 71.0 0.00 0.45
MAR 161209P00071500 P 12/09/16 71.5 0.00 0.45
MAR 161209P00072000 P 12/09/16 72.0 0.00 0.40
MAR 161209P00072500 P 12/09/16 72.5 0.00 0.45
MAR 161209P00073000 P 12/09/16 73.0 0.00 0.50
MAR 161209P00073500 P 12/09/16 73.5 0.00 0.45
MAR 161209P00074000 P 12/09/16 74.0 0.00 0.45
MAR 161209P00074500 P 12/09/16 74.5 0.00 0.45
MAR 161209P00075000 P 12/09/16 75.0 0.00 0.50
MAR 161209P00075500 P 12/09/16 75.5 0.05 0.20
MAR 161209P00076000 P 12/09/16 76.0 0.10 0.25
MAR 161209P00076500 P 12/09/16 76.5 0.10 0.45
MAR 161209P00077000 P 12/09/16 77.0 0.20 0.40
MAR 161209P00077500 P 12/09/16 77.5 0.30 0.60
MAR 161209P00078000 P 12/09/16 78.0 0.40 0.70
MAR 161209P00078500 P 12/09/16 78.5 0.55 0.80
MAR 161209P00079000 P 12/09/16 79.0 0.70 1.05
MAR 161209P00079500 P 12/09/16 79.5 0.95 1.20
MAR 161209P00080000 P 12/09/16 80.0 1.30 1.45
MAR 161209P00081000 P 12/09/16 81.0 1.40 2.55
MAR 161209P00081500 P 12/09/16 81.5 1.90 3.10
MAR 161209P00082000 P 12/09/16 82.0 2.35 3.60
MAR 161209P00082500 P 12/09/16 82.5 2.85 4.00
MAR 161209P00083000 P 12/09/16 83.0 3.50 4.50
MAR 161209P00083500 P 12/09/16 83.5 2.65 5.20
MAR 161209P00084000 P 12/09/16 84.0 3.20 6.20
MAR 161209P00085000 P 12/09/16 85.0 4.40 6.80
MAR 161209P00086000 P 12/09/16 86.0 5.10 8.00
MAR 161209P00087000 P 12/09/16 87.0 6.10 8.80
MAR 161209P00088000 P 12/09/16 88.0 7.00 9.60
MAR 161209P00089000 P 12/09/16 89.0 8.10 10.70
MAR 161209P00090000 P 12/09/16 90.0 9.00 11.60
MAR 161209P00095000 P 12/09/16 95.0 13.40 17.10
MAR 161209P00100000 P 12/09/16 100.0 18.70 22.90
MAR 161209P00105000 P 12/09/16 105.0 23.70 28.00
MAR 161209P00110000 P 12/09/16 110.0 28.70 33.00
MAR 161209P00115000 P 12/09/16 115.0 34.20 36.90
MAR 161216C00035000 C 12/16/16 35.0 43.60 45.80
MAR 161216C00037500 C 12/16/16 37.5 40.00 44.10
MAR 161216C00040000 C 12/16/16 40.0 37.40 41.60
MAR 161216C00042500 C 12/16/16 42.5 34.90 39.10
MAR 161216C00045000 C 12/16/16 45.0 32.50 36.40
MAR 161216C00047500 C 12/16/16 47.5 31.10 34.00
MAR 161216C00050000 C 12/16/16 50.0 28.60 31.00
MAR 161216C00055000 C 12/16/16 55.0 23.60 26.30
MAR 161216C00057000 C 12/16/16 57.0 21.60 24.00
MAR 161216C00057500 C 12/16/16 57.5 21.10 23.50
MAR 161216C00058000 C 12/16/16 58.0 20.60 23.00
MAR 161216C00058500 C 12/16/16 58.5 20.10 22.50
MAR 161216C00059000 C 12/16/16 59.0 19.60 22.10
MAR 161216C00059500 C 12/16/16 59.5 19.10 21.70
MAR 161216C00060000 C 12/16/16 60.0 18.60 21.30
MAR 161216C00060500 C 12/16/16 60.5 18.10 20.70
MAR 161216C00061000 C 12/16/16 61.0 17.60 20.10
MAR 161216C00061500 C 12/16/16 61.5 17.10 19.60
MAR 161216C00062000 C 12/16/16 62.0 16.60 19.10
MAR 161216C00062500 C 12/16/16 62.5 16.10 18.60
MAR 161216C00063000 C 12/16/16 63.0 15.60 18.20
MAR 161216C00063500 C 12/16/16 63.5 15.10 17.70
MAR 161216C00064000 C 12/16/16 64.0 14.60 17.20
MAR 161216C00064500 C 12/16/16 64.5 14.20 16.70
MAR 161216C00065000 C 12/16/16 65.0 13.70 15.50
MAR 161216C00065500 C 12/16/16 65.5 13.10 15.70
MAR 161216C00066000 C 12/16/16 66.0 12.60 15.20
MAR 161216C00066500 C 12/16/16 66.5 12.10 14.50
MAR 161216C00067000 C 12/16/16 67.0 11.30 14.20
MAR 161216C00067500 C 12/16/16 67.5 11.20 13.50
MAR 161216C00068000 C 12/16/16 68.0 10.40 13.00
MAR 161216C00068500 C 12/16/16 68.5 10.20 12.40
MAR 161216C00069000 C 12/16/16 69.0 9.70 12.10
MAR 161216C00069500 C 12/16/16 69.5 8.80 11.60
MAR 161216C00070000 C 12/16/16 70.0 9.00 9.90
MAR 161216C00070500 C 12/16/16 70.5 8.20 10.60
MAR 161216C00071000 C 12/16/16 71.0 7.70 10.10
MAR 161216C00071500 C 12/16/16 71.5 7.30 9.60
MAR 161216C00072000 C 12/16/16 72.0 6.70 8.80
MAR 161216C00072500 C 12/16/16 72.5 6.60 7.40
MAR 161216C00073000 C 12/16/16 73.0 5.80 7.20
MAR 161216C00073500 C 12/16/16 73.5 5.10 6.70
MAR 161216C00074000 C 12/16/16 74.0 4.90 6.30
MAR 161216C00074500 C 12/16/16 74.5 4.40 5.80
MAR 161216C00075000 C 12/16/16 75.0 4.20 4.80
MAR 161216C00075500 C 12/16/16 75.5 3.60 4.60
MAR 161216C00076000 C 12/16/16 76.0 3.10 4.40
MAR 161216C00076500 C 12/16/16 76.5 2.85 3.50
MAR 161216C00077000 C 12/16/16 77.0 2.60 3.10
MAR 161216C00077500 C 12/16/16 77.5 2.35 2.60
MAR 161216C00078000 C 12/16/16 78.0 2.00 2.20
MAR 161216C00078500 C 12/16/16 78.5 1.65 1.90
MAR 161216C00079000 C 12/16/16 79.0 1.35 1.65
MAR 161216C00079500 C 12/16/16 79.5 1.10 1.35
MAR 161216C00080000 C 12/16/16 80.0 0.90 1.10
MAR 161216C00080500 C 12/16/16 80.5 0.70 0.90
MAR 161216C00081000 C 12/16/16 81.0 0.55 0.70
MAR 161216C00081500 C 12/16/16 81.5 0.40 0.60
MAR 161216C00082000 C 12/16/16 82.0 0.30 0.50
MAR 161216C00082500 C 12/16/16 82.5 0.20 0.50
MAR 161216C00083000 C 12/16/16 83.0 0.10 0.35
MAR 161216C00083500 C 12/16/16 83.5 0.05 0.50
MAR 161216C00084000 C 12/16/16 84.0 0.05 0.45
MAR 161216C00084500 C 12/16/16 84.5 0.00 0.35
MAR 161216C00085000 C 12/16/16 85.0 0.00 0.20
MAR 161216C00090000 C 12/16/16 90.0 0.00 0.05
MAR 161216C00095000 C 12/16/16 95.0 0.00 0.05
MAR 161216C00100000 C 12/16/16 100.0 0.00 0.05
MAR 161216P00035000 P 12/16/16 35.0 0.00 0.05
MAR 161216P00037500 P 12/16/16 37.5 0.00 0.05
MAR 161216P00040000 P 12/16/16 40.0 0.00 0.05
MAR 161216P00042500 P 12/16/16 42.5 0.00 0.05
MAR 161216P00045000 P 12/16/16 45.0 0.00 0.05
MAR 161216P00047500 P 12/16/16 47.5 0.00 0.05
MAR 161216P00050000 P 12/16/16 50.0 0.00 0.05
MAR 161216P00055000 P 12/16/16 55.0 0.00 0.05
MAR 161216P00057000 P 12/16/16 57.0 0.00 0.05
MAR 161216P00057500 P 12/16/16 57.5 0.00 0.05
MAR 161216P00058000 P 12/16/16 58.0 0.00 0.05
MAR 161216P00058500 P 12/16/16 58.5 0.00 0.10
MAR 161216P00059000 P 12/16/16 59.0 0.00 0.10
MAR 161216P00059500 P 12/16/16 59.5 0.00 0.10
MAR 161216P00060000 P 12/16/16 60.0 0.00 0.10
MAR 161216P00060500 P 12/16/16 60.5 0.00 0.10
MAR 161216P00061000 P 12/16/16 61.0 0.00 0.10
MAR 161216P00061500 P 12/16/16 61.5 0.00 0.10
MAR 161216P00062000 P 12/16/16 62.0 0.00 0.15
MAR 161216P00062500 P 12/16/16 62.5 0.00 0.15
MAR 161216P00063000 P 12/16/16 63.0 0.00 0.15
MAR 161216P00063500 P 12/16/16 63.5 0.00 0.20
MAR 161216P00064000 P 12/16/16 64.0 0.00 0.20
MAR 161216P00064500 P 12/16/16 64.5 0.00 0.25
MAR 161216P00065000 P 12/16/16 65.0 0.00 0.10
MAR 161216P00065500 P 12/16/16 65.5 0.00 0.25
MAR 161216P00066000 P 12/16/16 66.0 0.00 0.05
MAR 161216P00066500 P 12/16/16 66.5 0.00 0.30
MAR 161216P00067000 P 12/16/16 67.0 0.00 0.40
MAR 161216P00067500 P 12/16/16 67.5 0.00 0.45
MAR 161216P00068000 P 12/16/16 68.0 0.00 0.45
MAR 161216P00068500 P 12/16/16 68.5 0.00 0.45
MAR 161216P00069000 P 12/16/16 69.0 0.00 0.45
MAR 161216P00069500 P 12/16/16 69.5 0.00 0.45
MAR 161216P00070000 P 12/16/16 70.0 0.05 0.45
MAR 161216P00070500 P 12/16/16 70.5 0.00 0.45
MAR 161216P00071000 P 12/16/16 71.0 0.00 0.50
MAR 161216P00071500 P 12/16/16 71.5 0.00 0.45
MAR 161216P00072000 P 12/16/16 72.0 0.05 0.45
MAR 161216P00072500 P 12/16/16 72.5 0.05 0.40
MAR 161216P00073000 P 12/16/16 73.0 0.05 0.45
MAR 161216P00073500 P 12/16/16 73.5 0.10 0.45
MAR 161216P00074000 P 12/16/16 74.0 0.05 0.50
MAR 161216P00074500 P 12/16/16 74.5 0.15 0.40
MAR 161216P00075000 P 12/16/16 75.0 0.10 0.50
MAR 161216P00075500 P 12/16/16 75.5 0.30 0.45
MAR 161216P00076000 P 12/16/16 76.0 0.35 0.50
MAR 161216P00076500 P 12/16/16 76.5 0.40 0.55
MAR 161216P00077000 P 12/16/16 77.0 0.45 0.70
MAR 161216P00077500 P 12/16/16 77.5 0.60 0.80
MAR 161216P00078000 P 12/16/16 78.0 0.75 0.95
MAR 161216P00078500 P 12/16/16 78.5 0.90 1.15
MAR 161216P00079000 P 12/16/16 79.0 1.10 1.35
MAR 161216P00079500 P 12/16/16 79.5 1.35 1.60
MAR 161216P00080000 P 12/16/16 80.0 1.60 1.85
MAR 161216P00080500 P 12/16/16 80.5 1.95 2.15
MAR 161216P00081000 P 12/16/16 81.0 2.30 2.50
MAR 161216P00081500 P 12/16/16 81.5 2.65 2.85
MAR 161216P00082000 P 12/16/16 82.0 2.50 3.60
MAR 161216P00082500 P 12/16/16 82.5 2.85 4.10
MAR 161216P00083000 P 12/16/16 83.0 3.40 4.50
MAR 161216P00083500 P 12/16/16 83.5 4.00 5.00
MAR 161216P00084000 P 12/16/16 84.0 4.50 5.40
MAR 161216P00084500 P 12/16/16 84.5 4.90 5.90
MAR 161216P00085000 P 12/16/16 85.0 4.80 6.40
MAR 161216P00090000 P 12/16/16 90.0 9.70 11.50
MAR 161216P00095000 P 12/16/16 95.0 14.30 17.60
MAR 161216P00100000 P 12/16/16 100.0 19.70 21.20
MAR 161223C00060000 C 12/23/16 60.0 18.50 20.60
MAR 161223C00061000 C 12/23/16 61.0 17.00 20.50
MAR 161223C00061500 C 12/23/16 61.5 17.20 19.70
MAR 161223C00062000 C 12/23/16 62.0 16.20 19.20
MAR 161223C00062500 C 12/23/16 62.5 15.60 18.70
MAR 161223C00063000 C 12/23/16 63.0 15.10 18.20
MAR 161223C00063500 C 12/23/16 63.5 14.70 17.70
MAR 161223C00064000 C 12/23/16 64.0 14.50 17.20
MAR 161223C00064500 C 12/23/16 64.5 14.00 16.70
MAR 161223C00065000 C 12/23/16 65.0 13.30 16.20
MAR 161223C00065500 C 12/23/16 65.5 12.70 15.70
MAR 161223C00066000 C 12/23/16 66.0 12.20 15.40
MAR 161223C00066500 C 12/23/16 66.5 11.60 14.70
MAR 161223C00067000 C 12/23/16 67.0 11.10 14.10
MAR 161223C00067500 C 12/23/16 67.5 10.60 13.90
MAR 161223C00068000 C 12/23/16 68.0 10.50 13.10
MAR 161223C00068500 C 12/23/16 68.5 9.90 12.90
MAR 161223C00069000 C 12/23/16 69.0 9.60 12.20
MAR 161223C00069500 C 12/23/16 69.5 9.20 11.70
MAR 161223C00070000 C 12/23/16 70.0 8.40 11.10
MAR 161223C00070500 C 12/23/16 70.5 8.20 10.70
MAR 161223C00071000 C 12/23/16 71.0 7.50 10.30
MAR 161223C00071500 C 12/23/16 71.5 7.40 8.90
MAR 161223C00072000 C 12/23/16 72.0 6.90 8.40
MAR 161223C00072500 C 12/23/16 72.5 6.10 7.90
MAR 161223C00073000 C 12/23/16 73.0 6.00 7.50
MAR 161223C00073500 C 12/23/16 73.5 5.50 7.00
MAR 161223C00074000 C 12/23/16 74.0 5.00 6.50
MAR 161223C00074500 C 12/23/16 74.5 4.60 6.10
MAR 161223C00075000 C 12/23/16 75.0 4.10 5.50
MAR 161223C00075500 C 12/23/16 75.5 3.80 5.00
MAR 161223C00076000 C 12/23/16 76.0 2.75 4.80
MAR 161223C00076500 C 12/23/16 76.5 3.10 3.70
MAR 161223C00077000 C 12/23/16 77.0 2.95 3.20
MAR 161223C00077500 C 12/23/16 77.5 2.60 2.80
MAR 161223C00078000 C 12/23/16 78.0 2.25 2.45
MAR 161223C00078500 C 12/23/16 78.5 1.90 2.10
MAR 161223C00079000 C 12/23/16 79.0 1.60 1.85
MAR 161223C00079500 C 12/23/16 79.5 1.35 1.55
MAR 161223C00080000 C 12/23/16 80.0 1.15 1.35
MAR 161223C00081000 C 12/23/16 81.0 0.75 0.95
MAR 161223C00081500 C 12/23/16 81.5 0.60 0.75
MAR 161223C00082000 C 12/23/16 82.0 0.50 0.65
MAR 161223C00082500 C 12/23/16 82.5 0.30 0.55
MAR 161223C00083000 C 12/23/16 83.0 0.30 0.65
MAR 161223C00083500 C 12/23/16 83.5 0.20 0.55
MAR 161223C00084000 C 12/23/16 84.0 0.05 0.55
MAR 161223C00085000 C 12/23/16 85.0 0.00 0.45
MAR 161223C00086000 C 12/23/16 86.0 0.00 0.45
MAR 161223C00086500 C 12/23/16 86.5 0.00 0.40
MAR 161223C00090000 C 12/23/16 90.0 0.00 0.20
MAR 161223P00060000 P 12/23/16 60.0 0.00 0.20
MAR 161223P00061000 P 12/23/16 61.0 0.00 0.25
MAR 161223P00061500 P 12/23/16 61.5 0.00 0.25
MAR 161223P00062000 P 12/23/16 62.0 0.00 0.30
MAR 161223P00062500 P 12/23/16 62.5 0.00 0.35
MAR 161223P00063000 P 12/23/16 63.0 0.00 0.30
MAR 161223P00063500 P 12/23/16 63.5 0.00 0.35
MAR 161223P00064000 P 12/23/16 64.0 0.00 0.40
MAR 161223P00064500 P 12/23/16 64.5 0.00 0.45
MAR 161223P00065000 P 12/23/16 65.0 0.00 0.50
MAR 161223P00065500 P 12/23/16 65.5 0.00 0.45
MAR 161223P00066000 P 12/23/16 66.0 0.00 0.45
MAR 161223P00066500 P 12/23/16 66.5 0.00 0.45
MAR 161223P00067000 P 12/23/16 67.0 0.00 0.45
MAR 161223P00067500 P 12/23/16 67.5 0.00 0.50
MAR 161223P00068000 P 12/23/16 68.0 0.00 0.50
MAR 161223P00068500 P 12/23/16 68.5 0.00 0.40
MAR 161223P00069000 P 12/23/16 69.0 0.00 0.45
MAR 161223P00069500 P 12/23/16 69.5 0.00 0.45
MAR 161223P00070000 P 12/23/16 70.0 0.00 0.50
MAR 161223P00070500 P 12/23/16 70.5 0.00 0.45
MAR 161223P00071000 P 12/23/16 71.0 0.00 0.40
MAR 161223P00071500 P 12/23/16 71.5 0.00 0.40
MAR 161223P00072000 P 12/23/16 72.0 0.05 0.35
MAR 161223P00072500 P 12/23/16 72.5 0.05 0.50
MAR 161223P00073000 P 12/23/16 73.0 0.05 0.55
MAR 161223P00073500 P 12/23/16 73.5 0.15 0.55
MAR 161223P00074000 P 12/23/16 74.0 0.20 0.50
MAR 161223P00074500 P 12/23/16 74.5 0.30 0.55
MAR 161223P00075000 P 12/23/16 75.0 0.35 0.65
MAR 161223P00075500 P 12/23/16 75.5 0.40 0.60
MAR 161223P00076000 P 12/23/16 76.0 0.50 0.70
MAR 161223P00076500 P 12/23/16 76.5 0.60 0.80
MAR 161223P00077000 P 12/23/16 77.0 0.70 0.90
MAR 161223P00077500 P 12/23/16 77.5 0.85 1.10
MAR 161223P00078000 P 12/23/16 78.0 1.00 1.25
MAR 161223P00078500 P 12/23/16 78.5 1.15 1.40
MAR 161223P00079000 P 12/23/16 79.0 1.35 1.65
MAR 161223P00079500 P 12/23/16 79.5 1.60 1.90
MAR 161223P00080000 P 12/23/16 80.0 1.85 2.15
MAR 161223P00081000 P 12/23/16 81.0 2.45 2.75
MAR 161223P00081500 P 12/23/16 81.5 2.75 3.20
MAR 161223P00082000 P 12/23/16 82.0 3.00 4.00
MAR 161223P00082500 P 12/23/16 82.5 2.95 4.20
MAR 161223P00083000 P 12/23/16 83.0 3.40 4.90
MAR 161223P00083500 P 12/23/16 83.5 3.90 5.20
MAR 161223P00084000 P 12/23/16 84.0 4.30 5.50
MAR 161223P00085000 P 12/23/16 85.0 5.30 6.60
MAR 161223P00086000 P 12/23/16 86.0 5.20 8.00
MAR 161223P00086500 P 12/23/16 86.5 6.10 8.20
MAR 161223P00090000 P 12/23/16 90.0 9.60 11.60
MAR 161230C00060000 C 12/30/16 60.0 18.60 20.60
MAR 161230C00065000 C 12/30/16 65.0 13.10 16.40
MAR 161230C00066500 C 12/30/16 66.5 11.50 14.90
MAR 161230C00067000 C 12/30/16 67.0 11.00 14.20
MAR 161230C00067500 C 12/30/16 67.5 10.60 13.70
MAR 161230C00068000 C 12/30/16 68.0 10.10 13.40
MAR 161230C00068500 C 12/30/16 68.5 9.70 12.60
MAR 161230C00069000 C 12/30/16 69.0 9.30 12.20
MAR 161230C00069500 C 12/30/16 69.5 8.80 11.60
MAR 161230C00070000 C 12/30/16 70.0 8.20 11.20
MAR 161230C00070500 C 12/30/16 70.5 7.80 10.10
MAR 161230C00071000 C 12/30/16 71.0 7.90 9.60
MAR 161230C00071500 C 12/30/16 71.5 6.90 9.10
MAR 161230C00072000 C 12/30/16 72.0 6.80 8.70
MAR 161230C00072500 C 12/30/16 72.5 6.50 8.10
MAR 161230C00073000 C 12/30/16 73.0 6.10 7.70
MAR 161230C00073500 C 12/30/16 73.5 5.40 7.20
MAR 161230C00074000 C 12/30/16 74.0 5.10 6.80
MAR 161230C00074500 C 12/30/16 74.5 4.40 6.30
MAR 161230C00075000 C 12/30/16 75.0 4.30 5.70
MAR 161230C00075500 C 12/30/16 75.5 3.50 5.30
MAR 161230C00076000 C 12/30/16 76.0 3.40 4.30
MAR 161230C00076500 C 12/30/16 76.5 3.40 3.90
MAR 161230C00077000 C 12/30/16 77.0 3.10 3.50
MAR 161230C00077500 C 12/30/16 77.5 2.75 3.10
MAR 161230C00078000 C 12/30/16 78.0 2.45 2.80
MAR 161230C00078500 C 12/30/16 78.5 2.10 2.45
MAR 161230C00079000 C 12/30/16 79.0 1.85 2.15
MAR 161230C00079500 C 12/30/16 79.5 1.60 1.90
MAR 161230C00080000 C 12/30/16 80.0 1.35 1.65
MAR 161230C00080500 C 12/30/16 80.5 1.15 1.45
MAR 161230C00081000 C 12/30/16 81.0 0.95 1.25
MAR 161230C00081500 C 12/30/16 81.5 0.80 1.05
MAR 161230C00085000 C 12/30/16 85.0 0.15 0.50
MAR 161230C00090000 C 12/30/16 90.0 0.00 0.25
MAR 161230P00060000 P 12/30/16 60.0 0.00 0.25
MAR 161230P00065000 P 12/30/16 65.0 0.00 0.25
MAR 161230P00066500 P 12/30/16 66.5 0.00 0.40
MAR 161230P00067000 P 12/30/16 67.0 0.00 0.40
MAR 161230P00067500 P 12/30/16 67.5 0.00 0.50
MAR 161230P00068000 P 12/30/16 68.0 0.00 0.50
MAR 161230P00068500 P 12/30/16 68.5 0.00 0.45
MAR 161230P00069000 P 12/30/16 69.0 0.00 0.40
MAR 161230P00069500 P 12/30/16 69.5 0.00 0.45
MAR 161230P00070000 P 12/30/16 70.0 0.00 0.45
MAR 161230P00070500 P 12/30/16 70.5 0.00 0.50
MAR 161230P00071000 P 12/30/16 71.0 0.10 0.50
MAR 161230P00071500 P 12/30/16 71.5 0.05 0.55
MAR 161230P00072000 P 12/30/16 72.0 0.15 0.45
MAR 161230P00072500 P 12/30/16 72.5 0.15 0.50
MAR 161230P00073000 P 12/30/16 73.0 0.15 0.65
MAR 161230P00073500 P 12/30/16 73.5 0.25 0.65
MAR 161230P00074000 P 12/30/16 74.0 0.20 0.65
MAR 161230P00074500 P 12/30/16 74.5 0.40 0.70
MAR 161230P00075000 P 12/30/16 75.0 0.45 0.80
MAR 161230P00075500 P 12/30/16 75.5 0.60 0.80
MAR 161230P00076000 P 12/30/16 76.0 0.70 0.95
MAR 161230P00076500 P 12/30/16 76.5 0.80 1.05
MAR 161230P00077000 P 12/30/16 77.0 0.90 1.15
MAR 161230P00077500 P 12/30/16 77.5 1.05 1.30
MAR 161230P00078000 P 12/30/16 78.0 1.20 1.45
MAR 161230P00078500 P 12/30/16 78.5 1.40 1.65
MAR 161230P00079000 P 12/30/16 79.0 1.60 1.85
MAR 161230P00079500 P 12/30/16 79.5 1.80 2.10
MAR 161230P00080000 P 12/30/16 80.0 2.05 2.35
MAR 161230P00080500 P 12/30/16 80.5 2.35 2.65
MAR 161230P00081000 P 12/30/16 81.0 2.65 3.10
MAR 161230P00081500 P 12/30/16 81.5 2.90 3.40
MAR 161230P00085000 P 12/30/16 85.0 5.30 6.60
MAR 161230P00090000 P 12/30/16 90.0 9.70 11.40
MAR 170106C00065000 C 01/06/17 65.0 13.70 15.90
MAR 170106C00067500 C 01/06/17 67.5 10.90 14.00
MAR 170106C00068000 C 01/06/17 68.0 10.30 13.30
MAR 170106C00068500 C 01/06/17 68.5 10.00 12.80
MAR 170106C00069000 C 01/06/17 69.0 9.20 12.30
MAR 170106C00069500 C 01/06/17 69.5 8.80 11.80
MAR 170106C00070000 C 01/06/17 70.0 8.70 10.60
MAR 170106C00070500 C 01/06/17 70.5 8.30 10.20
MAR 170106C00071000 C 01/06/17 71.0 7.80 9.70
MAR 170106C00071500 C 01/06/17 71.5 7.50 9.20
MAR 170106C00072000 C 01/06/17 72.0 7.10 8.70
MAR 170106C00072500 C 01/06/17 72.5 6.60 8.30
MAR 170106C00073000 C 01/06/17 73.0 6.20 7.90
MAR 170106C00073500 C 01/06/17 73.5 5.80 7.30
MAR 170106C00074000 C 01/06/17 74.0 5.20 6.90
MAR 170106C00074500 C 01/06/17 74.5 4.90 6.40
MAR 170106C00075000 C 01/06/17 75.0 4.30 6.10
MAR 170106C00075500 C 01/06/17 75.5 4.10 4.90
MAR 170106C00076000 C 01/06/17 76.0 3.90 4.50
MAR 170106C00076500 C 01/06/17 76.5 3.70 4.10
MAR 170106C00077000 C 01/06/17 77.0 3.20 3.70
MAR 170106C00077500 C 01/06/17 77.5 3.00 3.40
MAR 170106C00078000 C 01/06/17 78.0 2.65 2.95
MAR 170106C00078500 C 01/06/17 78.5 2.35 2.70
MAR 170106C00079000 C 01/06/17 79.0 2.05 2.40
MAR 170106C00079500 C 01/06/17 79.5 1.80 2.10
MAR 170106C00080000 C 01/06/17 80.0 1.55 1.85
MAR 170106C00080500 C 01/06/17 80.5 1.30 1.60
MAR 170106C00081000 C 01/06/17 81.0 1.15 1.40
MAR 170106C00081500 C 01/06/17 81.5 0.95 1.25
MAR 170106C00082000 C 01/06/17 82.0 0.75 1.05
MAR 170106C00082500 C 01/06/17 82.5 0.70 0.90
MAR 170106C00083000 C 01/06/17 83.0 0.50 0.85
MAR 170106C00083500 C 01/06/17 83.5 0.45 0.85
MAR 170106C00084000 C 01/06/17 84.0 0.30 0.70
MAR 170106C00084500 C 01/06/17 84.5 0.25 0.70
MAR 170106C00085000 C 01/06/17 85.0 0.20 0.50
MAR 170106C00086000 C 01/06/17 86.0 0.00 0.45
MAR 170106C00086500 C 01/06/17 86.5 0.00 0.50
MAR 170106C00090000 C 01/06/17 90.0 0.00 0.25
MAR 170106P00065000 P 01/06/17 65.0 0.00 0.45
MAR 170106P00067500 P 01/06/17 67.5 0.00 0.50
MAR 170106P00068000 P 01/06/17 68.0 0.00 0.40
MAR 170106P00068500 P 01/06/17 68.5 0.00 0.50
MAR 170106P00069000 P 01/06/17 69.0 0.05 0.45
MAR 170106P00069500 P 01/06/17 69.5 0.05 0.50
MAR 170106P00070000 P 01/06/17 70.0 0.05 0.50
MAR 170106P00070500 P 01/06/17 70.5 0.10 0.45
MAR 170106P00071000 P 01/06/17 71.0 0.10 0.50
MAR 170106P00071500 P 01/06/17 71.5 0.10 0.60
MAR 170106P00072000 P 01/06/17 72.0 0.15 0.65
MAR 170106P00072500 P 01/06/17 72.5 0.20 0.70
MAR 170106P00073000 P 01/06/17 73.0 0.30 0.70
MAR 170106P00073500 P 01/06/17 73.5 0.35 0.75
MAR 170106P00074000 P 01/06/17 74.0 0.40 0.85
MAR 170106P00074500 P 01/06/17 74.5 0.55 0.85
MAR 170106P00075000 P 01/06/17 75.0 0.70 0.90
MAR 170106P00075500 P 01/06/17 75.5 0.75 1.00
MAR 170106P00076000 P 01/06/17 76.0 0.85 1.10
MAR 170106P00076500 P 01/06/17 76.5 1.00 1.20
MAR 170106P00077000 P 01/06/17 77.0 1.10 1.35
MAR 170106P00077500 P 01/06/17 77.5 1.25 1.50
MAR 170106P00078000 P 01/06/17 78.0 1.40 1.65
MAR 170106P00078500 P 01/06/17 78.5 1.55 1.85
MAR 170106P00079000 P 01/06/17 79.0 1.75 2.05
MAR 170106P00079500 P 01/06/17 79.5 2.05 2.30
MAR 170106P00080000 P 01/06/17 80.0 2.25 2.55
MAR 170106P00080500 P 01/06/17 80.5 2.55 2.80
MAR 170106P00081000 P 01/06/17 81.0 2.85 3.20
MAR 170106P00081500 P 01/06/17 81.5 3.10 3.50
MAR 170106P00082000 P 01/06/17 82.0 3.40 3.90
MAR 170106P00082500 P 01/06/17 82.5 3.40 4.60
MAR 170106P00083000 P 01/06/17 83.0 3.50 4.90
MAR 170106P00083500 P 01/06/17 83.5 3.90 5.50
MAR 170106P00084000 P 01/06/17 84.0 4.40 6.00
MAR 170106P00084500 P 01/06/17 84.5 4.80 6.20
MAR 170106P00085000 P 01/06/17 85.0 5.30 6.80
MAR 170106P00086000 P 01/06/17 86.0 6.30 7.50
MAR 170106P00086500 P 01/06/17 86.5 6.80 8.10
MAR 170106P00090000 P 01/06/17 90.0 9.50 11.70
MAR 170113C00072000 C 01/13/17 72.0 7.10 8.90
MAR 170113C00072500 C 01/13/17 72.5 6.50 8.50
MAR 170113C00073000 C 01/13/17 73.0 6.40 7.90
MAR 170113C00073500 C 01/13/17 73.5 5.80 7.60
MAR 170113C00074000 C 01/13/17 74.0 5.40 7.00
MAR 170113C00074500 C 01/13/17 74.5 5.10 6.80
MAR 170113C00075000 C 01/13/17 75.0 4.70 5.70
MAR 170113C00075500 C 01/13/17 75.5 4.40 5.80
MAR 170113C00076000 C 01/13/17 76.0 4.00 5.40
MAR 170113C00076500 C 01/13/17 76.5 3.80 4.90
MAR 170113C00077000 C 01/13/17 77.0 3.40 3.90
MAR 170113C00077500 C 01/13/17 77.5 3.10 3.50
MAR 170113C00078000 C 01/13/17 78.0 2.85 3.20
MAR 170113C00078500 C 01/13/17 78.5 2.55 2.85
MAR 170113C00079000 C 01/13/17 79.0 2.30 2.60
MAR 170113C00079500 C 01/13/17 79.5 2.05 2.30
MAR 170113C00080000 C 01/13/17 80.0 1.70 2.05
MAR 170113C00080500 C 01/13/17 80.5 1.50 1.85
MAR 170113C00081000 C 01/13/17 81.0 1.30 1.65
MAR 170113C00081500 C 01/13/17 81.5 1.10 1.40
MAR 170113C00082000 C 01/13/17 82.0 0.95 1.30
MAR 170113C00082500 C 01/13/17 82.5 0.85 1.10
MAR 170113C00083000 C 01/13/17 83.0 0.70 1.00
MAR 170113C00083500 C 01/13/17 83.5 0.60 1.00
MAR 170113C00084000 C 01/13/17 84.0 0.50 0.90
MAR 170113C00084500 C 01/13/17 84.5 0.40 0.90
MAR 170113C00085000 C 01/13/17 85.0 0.35 0.75
MAR 170113C00085500 C 01/13/17 85.5 0.20 0.65
MAR 170113C00086000 C 01/13/17 86.0 0.15 0.55
MAR 170113C00086500 C 01/13/17 86.5 0.10 0.50
MAR 170113P00072000 P 01/13/17 72.0 0.30 0.70
MAR 170113P00072500 P 01/13/17 72.5 0.40 0.80
MAR 170113P00073000 P 01/13/17 73.0 0.45 0.85
MAR 170113P00073500 P 01/13/17 73.5 0.45 0.90
MAR 170113P00074000 P 01/13/17 74.0 0.55 0.95
MAR 170113P00074500 P 01/13/17 74.5 0.60 0.95
MAR 170113P00075000 P 01/13/17 75.0 0.75 1.05
MAR 170113P00075500 P 01/13/17 75.5 0.80 1.15
MAR 170113P00076000 P 01/13/17 76.0 0.90 1.25
MAR 170113P00076500 P 01/13/17 76.5 1.05 1.40
MAR 170113P00077000 P 01/13/17 77.0 1.20 1.55
MAR 170113P00077500 P 01/13/17 77.5 1.30 1.70
MAR 170113P00078000 P 01/13/17 78.0 1.50 1.90
MAR 170113P00078500 P 01/13/17 78.5 1.75 2.05
MAR 170113P00079000 P 01/13/17 79.0 1.95 2.25
MAR 170113P00079500 P 01/13/17 79.5 2.20 2.50
MAR 170113P00080000 P 01/13/17 80.0 2.45 2.75
MAR 170113P00080500 P 01/13/17 80.5 2.75 3.10
MAR 170113P00081000 P 01/13/17 81.0 3.00 3.40
MAR 170113P00081500 P 01/13/17 81.5 3.30 3.90
MAR 170113P00082000 P 01/13/17 82.0 3.60 4.30
MAR 170113P00082500 P 01/13/17 82.5 3.70 5.00
MAR 170113P00083000 P 01/13/17 83.0 3.70 5.10
MAR 170113P00083500 P 01/13/17 83.5 4.10 5.50
MAR 170113P00084000 P 01/13/17 84.0 4.40 6.00
MAR 170113P00084500 P 01/13/17 84.5 4.90 6.30
MAR 170113P00085000 P 01/13/17 85.0 5.30 6.80
MAR 170113P00085500 P 01/13/17 85.5 5.70 7.20
MAR 170113P00086000 P 01/13/17 86.0 6.20 7.80
MAR 170113P00086500 P 01/13/17 86.5 6.80 8.00
MAR 170120C00032500 C 01/20/17 32.5 46.00 48.00
MAR 170120C00035000 C 01/20/17 35.0 43.70 46.30
MAR 170120C00037500 C 01/20/17 37.5 41.10 43.80
MAR 170120C00040000 C 01/20/17 40.0 38.70 40.50
MAR 170120C00042500 C 01/20/17 42.5 36.20 39.10
MAR 170120C00045000 C 01/20/17 45.0 33.60 35.30
MAR 170120C00047500 C 01/20/17 47.5 31.10 34.10
MAR 170120C00050000 C 01/20/17 50.0 28.60 31.60
MAR 170120C00052500 C 01/20/17 52.5 26.20 28.00
MAR 170120C00055000 C 01/20/17 55.0 23.70 25.60
MAR 170120C00057500 C 01/20/17 57.5 21.20 23.30
MAR 170120C00060000 C 01/20/17 60.0 18.80 20.60
MAR 170120C00062500 C 01/20/17 62.5 16.20 18.20
MAR 170120C00065000 C 01/20/17 65.0 13.70 15.00
MAR 170120C00067500 C 01/20/17 67.5 11.70 12.40
MAR 170120C00070000 C 01/20/17 70.0 9.30 10.10
MAR 170120C00072500 C 01/20/17 72.5 7.00 8.00
MAR 170120C00075000 C 01/20/17 75.0 5.10 5.60
MAR 170120C00077500 C 01/20/17 77.5 3.40 3.80
MAR 170120C00080000 C 01/20/17 80.0 2.05 2.30
MAR 170120C00082500 C 01/20/17 82.5 1.10 1.30
MAR 170120C00085000 C 01/20/17 85.0 0.50 0.70
MAR 170120C00087500 C 01/20/17 87.5 0.05 0.55
MAR 170120C00090000 C 01/20/17 90.0 0.00 0.45
MAR 170120C00092500 C 01/20/17 92.5 0.00 0.35
MAR 170120C00095000 C 01/20/17 95.0 0.00 0.20
MAR 170120C00100000 C 01/20/17 100.0 0.00 0.15
MAR 170120C00105000 C 01/20/17 105.0 0.00 0.10
MAR 170120C00110000 C 01/20/17 110.0 0.00 0.10
MAR 170120C00115000 C 01/20/17 115.0 0.00 0.05
MAR 170120C00120000 C 01/20/17 120.0 0.00 0.05
MAR 170120P00032500 P 01/20/17 32.5 0.00 0.05
MAR 170120P00035000 P 01/20/17 35.0 0.00 0.05
MAR 170120P00037500 P 01/20/17 37.5 0.00 0.05
MAR 170120P00040000 P 01/20/17 40.0 0.00 0.05
MAR 170120P00042500 P 01/20/17 42.5 0.00 0.05
MAR 170120P00045000 P 01/20/17 45.0 0.00 0.05
MAR 170120P00047500 P 01/20/17 47.5 0.00 0.05
MAR 170120P00050000 P 01/20/17 50.0 0.00 0.05
MAR 170120P00052500 P 01/20/17 52.5 0.00 0.20
MAR 170120P00055000 P 01/20/17 55.0 0.00 0.15
MAR 170120P00057500 P 01/20/17 57.5 0.00 0.30
MAR 170120P00060000 P 01/20/17 60.0 0.00 0.10
MAR 170120P00062500 P 01/20/17 62.5 0.00 0.50
MAR 170120P00065000 P 01/20/17 65.0 0.05 0.25
MAR 170120P00067500 P 01/20/17 67.5 0.10 0.40
MAR 170120P00070000 P 01/20/17 70.0 0.35 0.50
MAR 170120P00072500 P 01/20/17 72.5 0.65 0.85
MAR 170120P00075000 P 01/20/17 75.0 1.05 1.20
MAR 170120P00077500 P 01/20/17 77.5 1.70 1.90
MAR 170120P00080000 P 01/20/17 80.0 2.70 3.10
MAR 170120P00082500 P 01/20/17 82.5 4.20 4.60
MAR 170120P00085000 P 01/20/17 85.0 5.30 6.90
MAR 170120P00087500 P 01/20/17 87.5 7.70 9.20
MAR 170120P00090000 P 01/20/17 90.0 9.80 11.40
MAR 170120P00092500 P 01/20/17 92.5 12.40 13.90
MAR 170120P00095000 P 01/20/17 95.0 14.70 17.60
MAR 170120P00100000 P 01/20/17 100.0 19.50 22.80
MAR 170120P00105000 P 01/20/17 105.0 23.90 28.30
MAR 170120P00110000 P 01/20/17 110.0 29.20 33.00
MAR 170120P00115000 P 01/20/17 115.0 33.70 38.00
MAR 170120P00120000 P 01/20/17 120.0 39.70 42.00
MAR 170421C00035000 C 04/21/17 35.0 43.70 45.30
MAR 170421C00037500 C 04/21/17 37.5 41.20 44.00
MAR 170421C00040000 C 04/21/17 40.0 38.30 41.50
MAR 170421C00042500 C 04/21/17 42.5 36.20 39.00
MAR 170421C00045000 C 04/21/17 45.0 33.80 36.40
MAR 170421C00047500 C 04/21/17 47.5 31.20 33.60
MAR 170421C00050000 C 04/21/17 50.0 28.30 31.30
MAR 170421C00055000 C 04/21/17 55.0 23.80 25.60
MAR 170421C00057500 C 04/21/17 57.5 20.80 23.80
MAR 170421C00060000 C 04/21/17 60.0 19.10 20.70
MAR 170421C00062500 C 04/21/17 62.5 16.70 18.50
MAR 170421C00065000 C 04/21/17 65.0 14.30 16.20
MAR 170421C00067500 C 04/21/17 67.5 12.30 13.30
MAR 170421C00070000 C 04/21/17 70.0 10.30 11.10
MAR 170421C00072500 C 04/21/17 72.5 8.40 9.10
MAR 170421C00075000 C 04/21/17 75.0 6.70 7.40
MAR 170421C00077500 C 04/21/17 77.5 5.10 5.70
MAR 170421C00080000 C 04/21/17 80.0 3.80 4.30
MAR 170421C00082500 C 04/21/17 82.5 2.80 3.50
MAR 170421C00085000 C 04/21/17 85.0 1.85 2.45
MAR 170421C00087500 C 04/21/17 87.5 1.25 1.60
MAR 170421C00090000 C 04/21/17 90.0 0.75 1.15
MAR 170421C00095000 C 04/21/17 95.0 0.15 0.65
MAR 170421C00100000 C 04/21/17 100.0 0.00 0.45
MAR 170421C00105000 C 04/21/17 105.0 0.00 0.30
MAR 170421P00035000 P 04/21/17 35.0 0.00 0.15
MAR 170421P00037500 P 04/21/17 37.5 0.00 0.20
MAR 170421P00040000 P 04/21/17 40.0 0.00 0.20
MAR 170421P00042500 P 04/21/17 42.5 0.05 0.35
MAR 170421P00045000 P 04/21/17 45.0 0.05 0.45
MAR 170421P00047500 P 04/21/17 47.5 0.05 0.50
MAR 170421P00050000 P 04/21/17 50.0 0.05 0.50
MAR 170421P00055000 P 04/21/17 55.0 0.15 0.60
MAR 170421P00057500 P 04/21/17 57.5 0.20 0.65
MAR 170421P00060000 P 04/21/17 60.0 0.35 0.75
MAR 170421P00062500 P 04/21/17 62.5 0.50 0.90
MAR 170421P00065000 P 04/21/17 65.0 0.70 1.15
MAR 170421P00067500 P 04/21/17 67.5 1.00 1.30
MAR 170421P00070000 P 04/21/17 70.0 1.40 1.75
MAR 170421P00072500 P 04/21/17 72.5 1.90 2.30
MAR 170421P00075000 P 04/21/17 75.0 2.70 3.00
MAR 170421P00077500 P 04/21/17 77.5 3.50 4.00
MAR 170421P00080000 P 04/21/17 80.0 4.70 5.30
MAR 170421P00082500 P 04/21/17 82.5 6.10 6.70
MAR 170421P00085000 P 04/21/17 85.0 7.00 8.40
MAR 170421P00087500 P 04/21/17 87.5 8.40 10.30
MAR 170421P00090000 P 04/21/17 90.0 10.60 12.50
MAR 170421P00095000 P 04/21/17 95.0 15.00 17.10
MAR 170421P00100000 P 04/21/17 100.0 19.70 22.90
MAR 170421P00105000 P 04/21/17 105.0 24.70 26.80
MAR 170721C00040000 C 07/21/17 40.0 38.60 40.60
MAR 170721C00042500 C 07/21/17 42.5 36.00 39.00
MAR 170721C00045000 C 07/21/17 45.0 33.30 36.20
MAR 170721C00047500 C 07/21/17 47.5 30.60 34.10
MAR 170721C00050000 C 07/21/17 50.0 28.20 31.30
MAR 170721C00055000 C 07/21/17 55.0 23.30 26.00
MAR 170721C00060000 C 07/21/17 60.0 19.50 21.20
MAR 170721C00065000 C 07/21/17 65.0 14.40 17.10
MAR 170721C00067500 C 07/21/17 67.5 12.40 15.10
MAR 170721C00070000 C 07/21/17 70.0 11.20 13.10
MAR 170721C00072500 C 07/21/17 72.5 9.40 10.30
MAR 170721C00075000 C 07/21/17 75.0 7.70 8.70
MAR 170721C00077500 C 07/21/17 77.5 6.20 7.30
MAR 170721C00080000 C 07/21/17 80.0 4.90 6.00
MAR 170721C00082500 C 07/21/17 82.5 3.90 4.70
MAR 170721C00085000 C 07/21/17 85.0 2.90 3.50
MAR 170721C00087500 C 07/21/17 87.5 2.20 2.85
MAR 170721C00090000 C 07/21/17 90.0 1.65 2.15
MAR 170721C00095000 C 07/21/17 95.0 0.80 1.30
MAR 170721C00100000 C 07/21/17 100.0 0.35 0.80
MAR 170721C00105000 C 07/21/17 105.0 0.10 0.55
MAR 170721C00110000 C 07/21/17 110.0 0.00 0.40
MAR 170721C00115000 C 07/21/17 115.0 0.00 0.35
MAR 170721P00040000 P 07/21/17 40.0 0.05 0.50
MAR 170721P00042500 P 07/21/17 42.5 0.10 0.40
MAR 170721P00045000 P 07/21/17 45.0 0.05 0.55
MAR 170721P00047500 P 07/21/17 47.5 0.15 0.65
MAR 170721P00050000 P 07/21/17 50.0 0.30 0.70
MAR 170721P00055000 P 07/21/17 55.0 0.50 0.95
MAR 170721P00060000 P 07/21/17 60.0 0.85 1.35
MAR 170721P00065000 P 07/21/17 65.0 1.45 1.85
MAR 170721P00067500 P 07/21/17 67.5 1.85 2.45
MAR 170721P00070000 P 07/21/17 70.0 2.25 2.95
MAR 170721P00072500 P 07/21/17 72.5 2.95 3.60
MAR 170721P00075000 P 07/21/17 75.0 3.80 4.50
MAR 170721P00077500 P 07/21/17 77.5 4.70 5.60
MAR 170721P00080000 P 07/21/17 80.0 5.80 6.70
MAR 170721P00082500 P 07/21/17 82.5 7.10 8.10
MAR 170721P00085000 P 07/21/17 85.0 8.30 9.70
MAR 170721P00087500 P 07/21/17 87.5 10.20 11.50
MAR 170721P00090000 P 07/21/17 90.0 11.80 13.50
MAR 170721P00095000 P 07/21/17 95.0 15.20 18.40
MAR 170721P00100000 P 07/21/17 100.0 19.80 22.60
MAR 170721P00105000 P 07/21/17 105.0 25.00 27.90
MAR 170721P00110000 P 07/21/17 110.0 29.80 33.00
MAR 170721P00115000 P 07/21/17 115.0 34.30 36.90
MAR 180119C00030000 C 01/19/18 30.0 48.40 51.90
MAR 180119C00032500 C 01/19/18 32.5 45.30 49.50
MAR 180119C00035000 C 01/19/18 35.0 42.80 47.00
MAR 180119C00037500 C 01/19/18 37.5 40.40 44.50
MAR 180119C00040000 C 01/19/18 40.0 38.30 42.00
MAR 180119C00042500 C 01/19/18 42.5 35.30 39.50
MAR 180119C00045000 C 01/19/18 45.0 32.80 37.00
MAR 180119C00047500 C 01/19/18 47.5 30.60 35.00
MAR 180119C00050000 C 01/19/18 50.0 28.90 30.80
MAR 180119C00052500 C 01/19/18 52.5 26.50 29.50
MAR 180119C00055000 C 01/19/18 55.0 23.90 27.40
MAR 180119C00057500 C 01/19/18 57.5 21.70 25.40
MAR 180119C00060000 C 01/19/18 60.0 19.70 22.80
MAR 180119C00062500 C 01/19/18 62.5 17.60 20.70
MAR 180119C00065000 C 01/19/18 65.0 15.60 18.20
MAR 180119C00067500 C 01/19/18 67.5 13.70 16.80
MAR 180119C00070000 C 01/19/18 70.0 11.80 15.00
MAR 180119C00072500 C 01/19/18 72.5 10.20 13.10
MAR 180119C00075000 C 01/19/18 75.0 9.30 11.10
MAR 180119C00077500 C 01/19/18 77.5 7.70 9.90
MAR 180119C00080000 C 01/19/18 80.0 7.00 8.00
MAR 180119C00082500 C 01/19/18 82.5 5.70 7.20
MAR 180119C00085000 C 01/19/18 85.0 4.40 6.00
MAR 180119C00087500 C 01/19/18 87.5 3.50 5.10
MAR 180119C00090000 C 01/19/18 90.0 2.90 4.30
MAR 180119C00095000 C 01/19/18 95.0 1.85 2.35
MAR 180119C00100000 C 01/19/18 100.0 1.00 2.00
MAR 180119C00105000 C 01/19/18 105.0 0.50 1.45
MAR 180119C00110000 C 01/19/18 110.0 0.20 1.10
MAR 180119C00115000 C 01/19/18 115.0 0.00 1.00
MAR 180119P00030000 P 01/19/18 30.0 0.00 0.65
MAR 180119P00032500 P 01/19/18 32.5 0.00 0.85
MAR 180119P00035000 P 01/19/18 35.0 0.05 0.90
MAR 180119P00037500 P 01/19/18 37.5 0.00 0.95
MAR 180119P00040000 P 01/19/18 40.0 0.00 1.00
MAR 180119P00042500 P 01/19/18 42.5 0.15 1.05
MAR 180119P00045000 P 01/19/18 45.0 0.30 1.25
MAR 180119P00047500 P 01/19/18 47.5 0.45 1.35
MAR 180119P00050000 P 01/19/18 50.0 0.60 1.50
MAR 180119P00052500 P 01/19/18 52.5 0.85 1.65
MAR 180119P00055000 P 01/19/18 55.0 1.00 2.00
MAR 180119P00057500 P 01/19/18 57.5 1.65 2.30
MAR 180119P00060000 P 01/19/18 60.0 2.05 2.65
MAR 180119P00062500 P 01/19/18 62.5 2.45 3.50
MAR 180119P00065000 P 01/19/18 65.0 3.00 3.90
MAR 180119P00067500 P 01/19/18 67.5 3.70 4.40
MAR 180119P00070000 P 01/19/18 70.0 4.30 4.80
MAR 180119P00072500 P 01/19/18 72.5 5.10 5.90
MAR 180119P00075000 P 01/19/18 75.0 6.00 7.00
MAR 180119P00077500 P 01/19/18 77.5 7.10 7.80
MAR 180119P00080000 P 01/19/18 80.0 8.00 9.00
MAR 180119P00082500 P 01/19/18 82.5 8.60 10.60
MAR 180119P00085000 P 01/19/18 85.0 10.00 12.10
MAR 180119P00087500 P 01/19/18 87.5 11.00 14.20
MAR 180119P00090000 P 01/19/18 90.0 12.70 15.90
MAR 180119P00095000 P 01/19/18 95.0 16.50 19.60
MAR 180119P00100000 P 01/19/18 100.0 20.50 24.20
MAR 180119P00105000 P 01/19/18 105.0 25.00 28.50
MAR 180119P00110000 P 01/19/18 110.0 29.50 33.20
MAR 180119P00115000 P 01/19/18 115.0 34.30 38.00
MAR 190118C00035000 C 01/18/19 35.0 43.00 46.90
MAR 190118C00037500 C 01/18/19 37.5 40.20 44.50
MAR 190118C00040000 C 01/18/19 40.0 38.10 42.00
MAR 190118C00042500 C 01/18/19 42.5 35.80 39.50
MAR 190118C00045000 C 01/18/19 45.0 33.80 37.20
MAR 190118C00047500 C 01/18/19 47.5 30.70 35.00
MAR 190118C00050000 C 01/18/19 50.0 29.30 33.00
MAR 190118C00055000 C 01/18/19 55.0 24.90 28.50
MAR 190118C00057500 C 01/18/19 57.5 22.90 26.50
MAR 190118C00060000 C 01/18/19 60.0 22.50 24.50
MAR 190118C00062500 C 01/18/19 62.5 19.50 22.60
MAR 190118C00065000 C 01/18/19 65.0 17.70 20.80
MAR 190118C00067500 C 01/18/19 67.5 16.00 19.20
MAR 190118C00070000 C 01/18/19 70.0 14.40 17.50
MAR 190118C00072500 C 01/18/19 72.5 12.90 16.10
MAR 190118C00075000 C 01/18/19 75.0 11.40 14.50
MAR 190118C00077500 C 01/18/19 77.5 10.10 13.30
MAR 190118C00080000 C 01/18/19 80.0 9.50 11.50
MAR 190118C00082500 C 01/18/19 82.5 8.30 10.30
MAR 190118C00085000 C 01/18/19 85.0 7.30 9.30
MAR 190118C00087500 C 01/18/19 87.5 6.30 8.30
MAR 190118C00090000 C 01/18/19 90.0 5.50 7.50
MAR 190118C00095000 C 01/18/19 95.0 4.20 5.80
MAR 190118C00100000 C 01/18/19 100.0 3.00 4.50
MAR 190118C00105000 C 01/18/19 105.0 2.10 3.70
MAR 190118C00110000 C 01/18/19 110.0 1.65 2.65
MAR 190118C00115000 C 01/18/19 115.0 0.05 3.30
MAR 190118P00035000 P 01/18/19 35.0 0.60 1.30
MAR 190118P00037500 P 01/18/19 37.5 0.60 1.60
MAR 190118P00040000 P 01/18/19 40.0 0.75 1.75
MAR 190118P00042500 P 01/18/19 42.5 1.05 1.95
MAR 190118P00045000 P 01/18/19 45.0 1.25 2.25
MAR 190118P00047500 P 01/18/19 47.5 1.55 2.55
MAR 190118P00050000 P 01/18/19 50.0 1.90 2.90
MAR 190118P00055000 P 01/18/19 55.0 2.40 4.00
MAR 190118P00057500 P 01/18/19 57.5 2.90 4.50
MAR 190118P00060000 P 01/18/19 60.0 3.50 5.00
MAR 190118P00062500 P 01/18/19 62.5 4.00 5.60
MAR 190118P00065000 P 01/18/19 65.0 4.70 6.30
MAR 190118P00067500 P 01/18/19 67.5 5.50 7.30
MAR 190118P00070000 P 01/18/19 70.0 6.20 8.10
MAR 190118P00072500 P 01/18/19 72.5 7.10 9.10
MAR 190118P00075000 P 01/18/19 75.0 8.10 10.10
MAR 190118P00077500 P 01/18/19 77.5 9.40 11.10
MAR 190118P00080000 P 01/18/19 80.0 10.20 13.30
MAR 190118P00082500 P 01/18/19 82.5 11.20 14.30
MAR 190118P00085000 P 01/18/19 85.0 12.50 15.70
MAR 190118P00087500 P 01/18/19 87.5 14.00 17.20
MAR 190118P00090000 P 01/18/19 90.0 15.70 18.80
MAR 190118P00095000 P 01/18/19 95.0 19.00 22.20
MAR 190118P00100000 P 01/18/19 100.0 22.60 26.30
MAR 190118P00105000 P 01/18/19 105.0 27.00 30.30
MAR 190118P00110000 P 01/18/19 110.0 31.10 34.40
MAR 190118P00115000 P 01/18/19 115.0 35.50 39.00

OPRA data is delayed 15 minutes.