Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 171124C00060000 C Nov 24, 2017 60.0 66.70 68.60
MAR 171124C00065000 C Nov 24, 2017 65.0 60.70 64.40
MAR 171124C00070000 C Nov 24, 2017 70.0 55.70 59.30
MAR 171124C00075000 C Nov 24, 2017 75.0 50.90 54.20
MAR 171124C00080000 C Nov 24, 2017 80.0 45.80 49.40
MAR 171124C00085000 C Nov 24, 2017 85.0 40.60 44.60
MAR 171124C00090000 C Nov 24, 2017 90.0 36.60 38.70
MAR 171124C00095000 C Nov 24, 2017 95.0 30.80 34.60
MAR 171124C00097500 C Nov 24, 2017 97.5 28.60 31.60
MAR 171124C00098000 C Nov 24, 2017 98.0 27.80 31.20
MAR 171124C00098500 C Nov 24, 2017 98.5 27.20 31.00
MAR 171124C00099000 C Nov 24, 2017 99.0 26.90 30.10
MAR 171124C00099500 C Nov 24, 2017 99.5 26.20 29.90
MAR 171124C00100000 C Nov 24, 2017 100.0 26.70 28.60
MAR 171124C00101000 C Nov 24, 2017 101.0 24.50 28.40
MAR 171124C00102000 C Nov 24, 2017 102.0 24.10 27.20
MAR 171124C00103000 C Nov 24, 2017 103.0 22.70 26.20
MAR 171124C00104000 C Nov 24, 2017 104.0 22.70 25.30
MAR 171124C00105000 C Nov 24, 2017 105.0 20.70 24.50
MAR 171124C00106000 C Nov 24, 2017 106.0 19.90 23.20
MAR 171124C00107000 C Nov 24, 2017 107.0 20.00 21.70
MAR 171124C00108000 C Nov 24, 2017 108.0 17.80 21.30
MAR 171124C00109000 C Nov 24, 2017 109.0 18.20 19.00
MAR 171124C00110000 C Nov 24, 2017 110.0 17.10 18.60
MAR 171124C00111000 C Nov 24, 2017 111.0 16.20 17.10
MAR 171124C00112000 C Nov 24, 2017 112.0 15.20 15.90
MAR 171124C00113000 C Nov 24, 2017 113.0 14.00 14.80
MAR 171124C00114000 C Nov 24, 2017 114.0 12.90 14.40
MAR 171124C00115000 C Nov 24, 2017 115.0 11.90 12.90
MAR 171124C00116000 C Nov 24, 2017 116.0 11.30 11.80
MAR 171124C00117000 C Nov 24, 2017 117.0 10.40 11.10
MAR 171124C00118000 C Nov 24, 2017 118.0 9.30 9.90
MAR 171124C00119000 C Nov 24, 2017 119.0 8.40 8.90
MAR 171124C00120000 C Nov 24, 2017 120.0 7.30 7.80
MAR 171124C00121000 C Nov 24, 2017 121.0 6.40 6.90
MAR 171124C00122000 C Nov 24, 2017 122.0 5.40 5.80
MAR 171124C00123000 C Nov 24, 2017 123.0 4.30 4.90
MAR 171124C00124000 C Nov 24, 2017 124.0 3.40 3.80
MAR 171124C00125000 C Nov 24, 2017 125.0 2.45 2.80
MAR 171124C00126000 C Nov 24, 2017 126.0 1.50 1.90
MAR 171124C00127000 C Nov 24, 2017 127.0 0.90 1.05
MAR 171124C00128000 C Nov 24, 2017 128.0 0.35 0.50
MAR 171124C00129000 C Nov 24, 2017 129.0 0.10 0.20
MAR 171124C00130000 C Nov 24, 2017 130.0 0.00 0.10
MAR 171124C00131000 C Nov 24, 2017 131.0 0.00 0.05
MAR 171124C00132000 C Nov 24, 2017 132.0 0.00 0.05
MAR 171124C00133000 C Nov 24, 2017 133.0 0.00 0.05
MAR 171124C00134000 C Nov 24, 2017 134.0 0.00 0.05
MAR 171124C00135000 C Nov 24, 2017 135.0 0.00 0.05
MAR 171124C00136000 C Nov 24, 2017 136.0 0.00 0.05
MAR 171124C00137000 C Nov 24, 2017 137.0 0.00 0.05
MAR 171124C00138000 C Nov 24, 2017 138.0 0.00 0.05
MAR 171124C00139000 C Nov 24, 2017 139.0 0.00 0.05
MAR 171124C00140000 C Nov 24, 2017 140.0 0.00 0.05
MAR 171124C00145000 C Nov 24, 2017 145.0 0.00 0.05
MAR 171124C00150000 C Nov 24, 2017 150.0 0.00 0.05
MAR 171124C00155000 C Nov 24, 2017 155.0 0.00 0.05
MAR 171124C00160000 C Nov 24, 2017 160.0 0.00 0.05
MAR 171124C00165000 C Nov 24, 2017 165.0 0.00 0.05
MAR 171124C00170000 C Nov 24, 2017 170.0 0.00 0.05
MAR 171124P00060000 P Nov 24, 2017 60.0 0.00 0.05
MAR 171124P00065000 P Nov 24, 2017 65.0 0.00 0.05
MAR 171124P00070000 P Nov 24, 2017 70.0 0.00 0.05
MAR 171124P00075000 P Nov 24, 2017 75.0 0.00 0.05
MAR 171124P00080000 P Nov 24, 2017 80.0 0.00 0.05
MAR 171124P00085000 P Nov 24, 2017 85.0 0.00 0.05
MAR 171124P00090000 P Nov 24, 2017 90.0 0.00 0.05
MAR 171124P00095000 P Nov 24, 2017 95.0 0.00 0.05
MAR 171124P00097500 P Nov 24, 2017 97.5 0.00 0.05
MAR 171124P00098000 P Nov 24, 2017 98.0 0.00 0.05
MAR 171124P00098500 P Nov 24, 2017 98.5 0.00 0.05
MAR 171124P00099000 P Nov 24, 2017 99.0 0.00 0.05
MAR 171124P00099500 P Nov 24, 2017 99.5 0.00 0.05
MAR 171124P00100000 P Nov 24, 2017 100.0 0.00 0.05
MAR 171124P00101000 P Nov 24, 2017 101.0 0.00 0.05
MAR 171124P00102000 P Nov 24, 2017 102.0 0.00 0.05
MAR 171124P00103000 P Nov 24, 2017 103.0 0.00 0.05
MAR 171124P00104000 P Nov 24, 2017 104.0 0.00 0.05
MAR 171124P00105000 P Nov 24, 2017 105.0 0.00 0.05
MAR 171124P00106000 P Nov 24, 2017 106.0 0.00 0.05
MAR 171124P00107000 P Nov 24, 2017 107.0 0.00 0.05
MAR 171124P00108000 P Nov 24, 2017 108.0 0.00 0.05
MAR 171124P00109000 P Nov 24, 2017 109.0 0.00 0.05
MAR 171124P00110000 P Nov 24, 2017 110.0 0.00 0.05
MAR 171124P00111000 P Nov 24, 2017 111.0 0.00 0.05
MAR 171124P00112000 P Nov 24, 2017 112.0 0.00 0.05
MAR 171124P00113000 P Nov 24, 2017 113.0 0.00 0.05
MAR 171124P00114000 P Nov 24, 2017 114.0 0.00 0.05
MAR 171124P00115000 P Nov 24, 2017 115.0 0.00 0.05
MAR 171124P00116000 P Nov 24, 2017 116.0 0.00 0.05
MAR 171124P00117000 P Nov 24, 2017 117.0 0.00 0.05
MAR 171124P00118000 P Nov 24, 2017 118.0 0.00 0.05
MAR 171124P00119000 P Nov 24, 2017 119.0 0.00 0.05
MAR 171124P00120000 P Nov 24, 2017 120.0 0.00 0.05
MAR 171124P00121000 P Nov 24, 2017 121.0 0.00 0.05
MAR 171124P00122000 P Nov 24, 2017 122.0 0.00 0.05
MAR 171124P00123000 P Nov 24, 2017 123.0 0.00 0.05
MAR 171124P00124000 P Nov 24, 2017 124.0 0.00 0.05
MAR 171124P00125000 P Nov 24, 2017 125.0 0.00 0.10
MAR 171124P00126000 P Nov 24, 2017 126.0 0.10 0.20
MAR 171124P00127000 P Nov 24, 2017 127.0 0.30 0.45
MAR 171124P00128000 P Nov 24, 2017 128.0 0.75 0.90
MAR 171124P00129000 P Nov 24, 2017 129.0 1.40 2.35
MAR 171124P00130000 P Nov 24, 2017 130.0 2.20 2.80
MAR 171124P00131000 P Nov 24, 2017 131.0 3.00 3.70
MAR 171124P00132000 P Nov 24, 2017 132.0 3.50 5.10
MAR 171124P00133000 P Nov 24, 2017 133.0 4.70 6.80
MAR 171124P00134000 P Nov 24, 2017 134.0 5.50 6.70
MAR 171124P00135000 P Nov 24, 2017 135.0 7.20 7.70
MAR 171124P00136000 P Nov 24, 2017 136.0 7.50 8.70
MAR 171124P00137000 P Nov 24, 2017 137.0 7.90 10.80
MAR 171124P00138000 P Nov 24, 2017 138.0 8.90 12.30
MAR 171124P00139000 P Nov 24, 2017 139.0 10.70 11.60
MAR 171124P00140000 P Nov 24, 2017 140.0 12.10 12.70
MAR 171124P00145000 P Nov 24, 2017 145.0 17.20 18.30
MAR 171124P00150000 P Nov 24, 2017 150.0 20.80 24.00
MAR 171124P00155000 P Nov 24, 2017 155.0 25.70 29.10
MAR 171124P00160000 P Nov 24, 2017 160.0 30.90 33.30
MAR 171124P00165000 P Nov 24, 2017 165.0 35.70 39.10
MAR 171124P00170000 P Nov 24, 2017 170.0 41.40 43.40
MAR 171201C00070000 C Dec 01, 2017 70.0 56.10 58.90
MAR 171201C00075000 C Dec 01, 2017 75.0 50.70 54.50
MAR 171201C00080000 C Dec 01, 2017 80.0 45.60 49.50
MAR 171201C00085000 C Dec 01, 2017 85.0 40.80 44.40
MAR 171201C00090000 C Dec 01, 2017 90.0 35.60 39.50
MAR 171201C00095000 C Dec 01, 2017 95.0 30.50 34.60
MAR 171201C00100000 C Dec 01, 2017 100.0 25.30 29.90
MAR 171201C00101000 C Dec 01, 2017 101.0 24.80 28.20
MAR 171201C00102000 C Dec 01, 2017 102.0 23.90 27.30
MAR 171201C00103000 C Dec 01, 2017 103.0 22.80 26.40
MAR 171201C00104000 C Dec 01, 2017 104.0 21.90 25.30
MAR 171201C00105000 C Dec 01, 2017 105.0 22.00 23.30
MAR 171201C00106000 C Dec 01, 2017 106.0 19.80 23.40
MAR 171201C00107000 C Dec 01, 2017 107.0 19.80 21.40
MAR 171201C00108000 C Dec 01, 2017 108.0 17.80 21.40
MAR 171201C00109000 C Dec 01, 2017 109.0 16.60 20.60
MAR 171201C00110000 C Dec 01, 2017 110.0 16.70 18.30
MAR 171201C00111000 C Dec 01, 2017 111.0 14.90 18.30
MAR 171201C00112000 C Dec 01, 2017 112.0 13.80 17.40
MAR 171201C00113000 C Dec 01, 2017 113.0 13.80 15.90
MAR 171201C00114000 C Dec 01, 2017 114.0 12.10 15.20
MAR 171201C00115000 C Dec 01, 2017 115.0 12.10 13.20
MAR 171201C00116000 C Dec 01, 2017 116.0 10.20 12.50
MAR 171201C00117000 C Dec 01, 2017 117.0 10.20 11.50
MAR 171201C00118000 C Dec 01, 2017 118.0 9.40 9.90
MAR 171201C00119000 C Dec 01, 2017 119.0 8.10 10.50
MAR 171201C00120000 C Dec 01, 2017 120.0 7.40 8.20
MAR 171201C00121000 C Dec 01, 2017 121.0 5.80 7.70
MAR 171201C00122000 C Dec 01, 2017 122.0 4.90 6.70
MAR 171201C00123000 C Dec 01, 2017 123.0 4.60 5.10
MAR 171201C00124000 C Dec 01, 2017 124.0 3.70 4.20
MAR 171201C00125000 C Dec 01, 2017 125.0 2.95 3.30
MAR 171201C00126000 C Dec 01, 2017 126.0 2.25 2.60
MAR 171201C00127000 C Dec 01, 2017 127.0 1.60 1.80
MAR 171201C00128000 C Dec 01, 2017 128.0 1.05 1.25
MAR 171201C00129000 C Dec 01, 2017 129.0 0.65 0.85
MAR 171201C00130000 C Dec 01, 2017 130.0 0.40 0.55
MAR 171201C00131000 C Dec 01, 2017 131.0 0.20 0.35
MAR 171201C00132000 C Dec 01, 2017 132.0 0.10 0.45
MAR 171201C00133000 C Dec 01, 2017 133.0 0.05 0.15
MAR 171201C00134000 C Dec 01, 2017 134.0 0.00 0.35
MAR 171201C00135000 C Dec 01, 2017 135.0 0.00 0.10
MAR 171201C00136000 C Dec 01, 2017 136.0 0.00 0.20
MAR 171201C00137000 C Dec 01, 2017 137.0 0.00 0.05
MAR 171201C00140000 C Dec 01, 2017 140.0 0.00 0.05
MAR 171201C00145000 C Dec 01, 2017 145.0 0.00 0.05
MAR 171201C00150000 C Dec 01, 2017 150.0 0.00 0.05
MAR 171201C00155000 C Dec 01, 2017 155.0 0.00 0.05
MAR 171201C00160000 C Dec 01, 2017 160.0 0.00 0.05
MAR 171201C00165000 C Dec 01, 2017 165.0 0.00 0.05
MAR 171201C00170000 C Dec 01, 2017 170.0 0.00 0.05
MAR 171201P00070000 P Dec 01, 2017 70.0 0.00 0.05
MAR 171201P00075000 P Dec 01, 2017 75.0 0.00 0.05
MAR 171201P00080000 P Dec 01, 2017 80.0 0.00 0.05
MAR 171201P00085000 P Dec 01, 2017 85.0 0.00 0.05
MAR 171201P00090000 P Dec 01, 2017 90.0 0.00 0.05
MAR 171201P00095000 P Dec 01, 2017 95.0 0.00 0.05
MAR 171201P00100000 P Dec 01, 2017 100.0 0.00 0.05
MAR 171201P00101000 P Dec 01, 2017 101.0 0.00 0.05
MAR 171201P00102000 P Dec 01, 2017 102.0 0.00 0.05
MAR 171201P00103000 P Dec 01, 2017 103.0 0.00 0.05
MAR 171201P00104000 P Dec 01, 2017 104.0 0.00 0.05
MAR 171201P00105000 P Dec 01, 2017 105.0 0.00 0.05
MAR 171201P00106000 P Dec 01, 2017 106.0 0.00 0.05
MAR 171201P00107000 P Dec 01, 2017 107.0 0.00 0.05
MAR 171201P00108000 P Dec 01, 2017 108.0 0.00 0.05
MAR 171201P00109000 P Dec 01, 2017 109.0 0.00 0.05
MAR 171201P00110000 P Dec 01, 2017 110.0 0.00 0.05
MAR 171201P00111000 P Dec 01, 2017 111.0 0.00 0.05
MAR 171201P00112000 P Dec 01, 2017 112.0 0.00 0.10
MAR 171201P00113000 P Dec 01, 2017 113.0 0.00 0.05
MAR 171201P00114000 P Dec 01, 2017 114.0 0.00 0.15
MAR 171201P00115000 P Dec 01, 2017 115.0 0.00 0.05
MAR 171201P00116000 P Dec 01, 2017 116.0 0.00 0.10
MAR 171201P00117000 P Dec 01, 2017 117.0 0.00 0.10
MAR 171201P00118000 P Dec 01, 2017 118.0 0.00 0.10
MAR 171201P00119000 P Dec 01, 2017 119.0 0.00 0.10
MAR 171201P00120000 P Dec 01, 2017 120.0 0.00 0.15
MAR 171201P00121000 P Dec 01, 2017 121.0 0.00 0.15
MAR 171201P00122000 P Dec 01, 2017 122.0 0.10 0.20
MAR 171201P00123000 P Dec 01, 2017 123.0 0.20 0.30
MAR 171201P00124000 P Dec 01, 2017 124.0 0.30 0.40
MAR 171201P00125000 P Dec 01, 2017 125.0 0.40 0.60
MAR 171201P00126000 P Dec 01, 2017 126.0 0.35 0.80
MAR 171201P00127000 P Dec 01, 2017 127.0 1.00 1.15
MAR 171201P00128000 P Dec 01, 2017 128.0 1.45 1.60
MAR 171201P00129000 P Dec 01, 2017 129.0 2.00 2.30
MAR 171201P00130000 P Dec 01, 2017 130.0 2.65 3.70
MAR 171201P00131000 P Dec 01, 2017 131.0 3.50 3.90
MAR 171201P00132000 P Dec 01, 2017 132.0 4.10 4.70
MAR 171201P00133000 P Dec 01, 2017 133.0 4.70 6.60
MAR 171201P00134000 P Dec 01, 2017 134.0 5.20 7.70
MAR 171201P00135000 P Dec 01, 2017 135.0 5.60 9.00
MAR 171201P00136000 P Dec 01, 2017 136.0 7.30 9.40
MAR 171201P00137000 P Dec 01, 2017 137.0 8.70 10.80
MAR 171201P00140000 P Dec 01, 2017 140.0 10.80 13.70
MAR 171201P00145000 P Dec 01, 2017 145.0 15.50 19.50
MAR 171201P00150000 P Dec 01, 2017 150.0 20.50 24.40
MAR 171201P00155000 P Dec 01, 2017 155.0 25.60 29.40
MAR 171201P00160000 P Dec 01, 2017 160.0 30.50 34.40
MAR 171201P00165000 P Dec 01, 2017 165.0 35.60 39.40
MAR 171201P00170000 P Dec 01, 2017 170.0 40.30 43.50
MAR 171208C00070000 C Dec 08, 2017 70.0 55.30 59.90
MAR 171208C00075000 C Dec 08, 2017 75.0 50.30 54.90
MAR 171208C00080000 C Dec 08, 2017 80.0 45.30 49.90
MAR 171208C00085000 C Dec 08, 2017 85.0 40.30 44.90
MAR 171208C00090000 C Dec 08, 2017 90.0 35.30 40.00
MAR 171208C00095000 C Dec 08, 2017 95.0 30.30 35.00
MAR 171208C00100000 C Dec 08, 2017 100.0 25.30 29.80
MAR 171208C00102000 C Dec 08, 2017 102.0 23.30 28.00
MAR 171208C00103000 C Dec 08, 2017 103.0 22.40 27.00
MAR 171208C00104000 C Dec 08, 2017 104.0 21.30 25.80
MAR 171208C00105000 C Dec 08, 2017 105.0 20.30 25.00
MAR 171208C00106000 C Dec 08, 2017 106.0 19.30 24.00
MAR 171208C00107000 C Dec 08, 2017 107.0 18.30 22.80
MAR 171208C00108000 C Dec 08, 2017 108.0 17.30 21.90
MAR 171208C00109000 C Dec 08, 2017 109.0 16.70 20.40
MAR 171208C00110000 C Dec 08, 2017 110.0 17.10 18.30
MAR 171208C00111000 C Dec 08, 2017 111.0 15.10 17.90
MAR 171208C00112000 C Dec 08, 2017 112.0 13.50 17.90
MAR 171208C00113000 C Dec 08, 2017 113.0 13.80 17.00
MAR 171208C00114000 C Dec 08, 2017 114.0 11.80 15.60
MAR 171208C00115000 C Dec 08, 2017 115.0 11.60 14.40
MAR 171208C00116000 C Dec 08, 2017 116.0 11.30 12.30
MAR 171208C00117000 C Dec 08, 2017 117.0 10.00 11.40
MAR 171208C00118000 C Dec 08, 2017 118.0 9.20 11.70
MAR 171208C00119000 C Dec 08, 2017 119.0 6.70 10.70
MAR 171208C00120000 C Dec 08, 2017 120.0 7.50 8.50
MAR 171208C00121000 C Dec 08, 2017 121.0 6.60 7.50
MAR 171208C00122000 C Dec 08, 2017 122.0 5.80 6.20
MAR 171208C00123000 C Dec 08, 2017 123.0 4.90 5.40
MAR 171208C00124000 C Dec 08, 2017 124.0 4.20 4.50
MAR 171208C00125000 C Dec 08, 2017 125.0 3.40 4.00
MAR 171208C00126000 C Dec 08, 2017 126.0 2.75 3.00
MAR 171208C00127000 C Dec 08, 2017 127.0 2.10 2.40
MAR 171208C00128000 C Dec 08, 2017 128.0 1.65 1.85
MAR 171208C00129000 C Dec 08, 2017 129.0 1.20 1.40
MAR 171208C00130000 C Dec 08, 2017 130.0 0.85 1.05
MAR 171208C00131000 C Dec 08, 2017 131.0 0.55 0.80
MAR 171208C00132000 C Dec 08, 2017 132.0 0.40 0.55
MAR 171208C00133000 C Dec 08, 2017 133.0 0.25 0.40
MAR 171208C00134000 C Dec 08, 2017 134.0 0.15 0.30
MAR 171208C00135000 C Dec 08, 2017 135.0 0.10 0.45
MAR 171208C00136000 C Dec 08, 2017 136.0 0.05 0.15
MAR 171208C00137000 C Dec 08, 2017 137.0 0.00 0.15
MAR 171208C00140000 C Dec 08, 2017 140.0 0.00 0.20
MAR 171208C00145000 C Dec 08, 2017 145.0 0.00 0.15
MAR 171208C00150000 C Dec 08, 2017 150.0 0.00 0.05
MAR 171208C00155000 C Dec 08, 2017 155.0 0.00 0.05
MAR 171208C00160000 C Dec 08, 2017 160.0 0.00 0.05
MAR 171208C00165000 C Dec 08, 2017 165.0 0.00 0.05
MAR 171208C00170000 C Dec 08, 2017 170.0 0.00 0.05
MAR 171208P00070000 P Dec 08, 2017 70.0 0.00 0.05
MAR 171208P00075000 P Dec 08, 2017 75.0 0.00 0.05
MAR 171208P00080000 P Dec 08, 2017 80.0 0.00 0.05
MAR 171208P00085000 P Dec 08, 2017 85.0 0.00 0.05
MAR 171208P00090000 P Dec 08, 2017 90.0 0.00 0.05
MAR 171208P00095000 P Dec 08, 2017 95.0 0.00 0.05
MAR 171208P00100000 P Dec 08, 2017 100.0 0.00 0.05
MAR 171208P00102000 P Dec 08, 2017 102.0 0.00 0.05
MAR 171208P00103000 P Dec 08, 2017 103.0 0.00 0.05
MAR 171208P00104000 P Dec 08, 2017 104.0 0.00 0.05
MAR 171208P00105000 P Dec 08, 2017 105.0 0.00 0.05
MAR 171208P00106000 P Dec 08, 2017 106.0 0.00 0.05
MAR 171208P00107000 P Dec 08, 2017 107.0 0.00 0.05
MAR 171208P00108000 P Dec 08, 2017 108.0 0.00 0.10
MAR 171208P00109000 P Dec 08, 2017 109.0 0.00 0.10
MAR 171208P00110000 P Dec 08, 2017 110.0 0.00 0.15
MAR 171208P00111000 P Dec 08, 2017 111.0 0.00 0.20
MAR 171208P00112000 P Dec 08, 2017 112.0 0.00 0.20
MAR 171208P00113000 P Dec 08, 2017 113.0 0.00 0.10
MAR 171208P00114000 P Dec 08, 2017 114.0 0.00 0.10
MAR 171208P00115000 P Dec 08, 2017 115.0 0.00 0.10
MAR 171208P00116000 P Dec 08, 2017 116.0 0.05 0.15
MAR 171208P00117000 P Dec 08, 2017 117.0 0.00 0.15
MAR 171208P00118000 P Dec 08, 2017 118.0 0.05 0.20
MAR 171208P00119000 P Dec 08, 2017 119.0 0.05 0.25
MAR 171208P00120000 P Dec 08, 2017 120.0 0.10 0.30
MAR 171208P00121000 P Dec 08, 2017 121.0 0.20 0.35
MAR 171208P00122000 P Dec 08, 2017 122.0 0.30 0.45
MAR 171208P00123000 P Dec 08, 2017 123.0 0.45 0.60
MAR 171208P00124000 P Dec 08, 2017 124.0 0.55 0.80
MAR 171208P00125000 P Dec 08, 2017 125.0 0.75 1.10
MAR 171208P00126000 P Dec 08, 2017 126.0 1.05 1.40
MAR 171208P00127000 P Dec 08, 2017 127.0 1.55 1.75
MAR 171208P00128000 P Dec 08, 2017 128.0 2.00 2.25
MAR 171208P00129000 P Dec 08, 2017 129.0 2.50 2.85
MAR 171208P00130000 P Dec 08, 2017 130.0 3.20 3.50
MAR 171208P00131000 P Dec 08, 2017 131.0 3.10 4.20
MAR 171208P00132000 P Dec 08, 2017 132.0 4.70 5.10
MAR 171208P00133000 P Dec 08, 2017 133.0 4.80 6.30
MAR 171208P00134000 P Dec 08, 2017 134.0 5.80 6.80
MAR 171208P00135000 P Dec 08, 2017 135.0 7.10 8.50
MAR 171208P00136000 P Dec 08, 2017 136.0 7.50 9.30
MAR 171208P00137000 P Dec 08, 2017 137.0 7.20 11.40
MAR 171208P00140000 P Dec 08, 2017 140.0 10.60 13.30
MAR 171208P00145000 P Dec 08, 2017 145.0 15.80 19.30
MAR 171208P00150000 P Dec 08, 2017 150.0 20.10 24.80
MAR 171208P00155000 P Dec 08, 2017 155.0 25.10 29.80
MAR 171208P00160000 P Dec 08, 2017 160.0 30.10 34.80
MAR 171208P00165000 P Dec 08, 2017 165.0 35.10 39.80
MAR 171208P00170000 P Dec 08, 2017 170.0 40.80 44.20
MAR 171215C00075000 C Dec 15, 2017 75.0 51.40 53.50
MAR 171215C00080000 C Dec 15, 2017 80.0 45.90 49.50
MAR 171215C00085000 C Dec 15, 2017 85.0 41.30 44.40
MAR 171215C00090000 C Dec 15, 2017 90.0 36.60 39.50
MAR 171215C00095000 C Dec 15, 2017 95.0 30.90 34.60
MAR 171215C00100000 C Dec 15, 2017 100.0 26.30 28.90
MAR 171215C00105000 C Dec 15, 2017 105.0 21.30 24.40
MAR 171215C00106000 C Dec 15, 2017 106.0 19.90 23.40
MAR 171215C00107000 C Dec 15, 2017 107.0 19.70 22.30
MAR 171215C00108000 C Dec 15, 2017 108.0 18.20 21.50
MAR 171215C00109000 C Dec 15, 2017 109.0 18.20 20.20
MAR 171215C00110000 C Dec 15, 2017 110.0 17.30 18.70
MAR 171215C00111000 C Dec 15, 2017 111.0 16.50 18.50
MAR 171215C00112000 C Dec 15, 2017 112.0 15.40 17.40
MAR 171215C00113000 C Dec 15, 2017 113.0 13.90 15.90
MAR 171215C00114000 C Dec 15, 2017 114.0 12.60 15.70
MAR 171215C00115000 C Dec 15, 2017 115.0 12.20 13.00
MAR 171215C00116000 C Dec 15, 2017 116.0 11.50 13.70
MAR 171215C00117000 C Dec 15, 2017 117.0 9.90 11.90
MAR 171215C00118000 C Dec 15, 2017 118.0 9.60 10.90
MAR 171215C00119000 C Dec 15, 2017 119.0 8.70 10.10
MAR 171215C00120000 C Dec 15, 2017 120.0 7.90 8.30
MAR 171215C00121000 C Dec 15, 2017 121.0 7.00 7.40
MAR 171215C00122000 C Dec 15, 2017 122.0 6.20 6.80
MAR 171215C00123000 C Dec 15, 2017 123.0 5.30 5.70
MAR 171215C00124000 C Dec 15, 2017 124.0 4.50 5.30
MAR 171215C00125000 C Dec 15, 2017 125.0 3.80 4.10
MAR 171215C00126000 C Dec 15, 2017 126.0 3.20 3.40
MAR 171215C00127000 C Dec 15, 2017 127.0 2.55 2.80
MAR 171215C00128000 C Dec 15, 2017 128.0 2.05 2.25
MAR 171215C00129000 C Dec 15, 2017 129.0 1.60 1.80
MAR 171215C00130000 C Dec 15, 2017 130.0 1.25 1.45
MAR 171215C00131000 C Dec 15, 2017 131.0 0.95 1.15
MAR 171215C00132000 C Dec 15, 2017 132.0 0.70 0.85
MAR 171215C00133000 C Dec 15, 2017 133.0 0.55 0.65
MAR 171215C00134000 C Dec 15, 2017 134.0 0.40 0.50
MAR 171215C00135000 C Dec 15, 2017 135.0 0.30 0.40
MAR 171215C00136000 C Dec 15, 2017 136.0 0.20 0.30
MAR 171215C00137000 C Dec 15, 2017 137.0 0.15 0.25
MAR 171215C00140000 C Dec 15, 2017 140.0 0.00 0.15
MAR 171215C00145000 C Dec 15, 2017 145.0 0.00 0.10
MAR 171215C00150000 C Dec 15, 2017 150.0 0.00 0.15
MAR 171215C00155000 C Dec 15, 2017 155.0 0.00 0.10
MAR 171215C00160000 C Dec 15, 2017 160.0 0.00 0.05
MAR 171215C00165000 C Dec 15, 2017 165.0 0.00 0.05
MAR 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
MAR 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
MAR 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
MAR 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
MAR 171215P00095000 P Dec 15, 2017 95.0 0.00 0.05
MAR 171215P00100000 P Dec 15, 2017 100.0 0.00 0.05
MAR 171215P00105000 P Dec 15, 2017 105.0 0.00 0.05
MAR 171215P00106000 P Dec 15, 2017 106.0 0.00 0.15
MAR 171215P00107000 P Dec 15, 2017 107.0 0.00 0.20
MAR 171215P00108000 P Dec 15, 2017 108.0 0.00 0.25
MAR 171215P00109000 P Dec 15, 2017 109.0 0.00 0.10
MAR 171215P00110000 P Dec 15, 2017 110.0 0.05 0.10
MAR 171215P00111000 P Dec 15, 2017 111.0 0.00 0.10
MAR 171215P00112000 P Dec 15, 2017 112.0 0.00 0.30
MAR 171215P00113000 P Dec 15, 2017 113.0 0.00 0.15
MAR 171215P00114000 P Dec 15, 2017 114.0 0.00 0.20
MAR 171215P00115000 P Dec 15, 2017 115.0 0.05 0.20
MAR 171215P00116000 P Dec 15, 2017 116.0 0.10 0.25
MAR 171215P00117000 P Dec 15, 2017 117.0 0.15 0.25
MAR 171215P00118000 P Dec 15, 2017 118.0 0.20 0.30
MAR 171215P00119000 P Dec 15, 2017 119.0 0.25 0.40
MAR 171215P00120000 P Dec 15, 2017 120.0 0.35 0.45
MAR 171215P00121000 P Dec 15, 2017 121.0 0.45 0.55
MAR 171215P00122000 P Dec 15, 2017 122.0 0.55 0.70
MAR 171215P00123000 P Dec 15, 2017 123.0 0.70 0.90
MAR 171215P00124000 P Dec 15, 2017 124.0 0.90 1.10
MAR 171215P00125000 P Dec 15, 2017 125.0 1.15 1.35
MAR 171215P00126000 P Dec 15, 2017 126.0 1.45 1.70
MAR 171215P00127000 P Dec 15, 2017 127.0 1.85 2.10
MAR 171215P00128000 P Dec 15, 2017 128.0 2.30 2.55
MAR 171215P00129000 P Dec 15, 2017 129.0 2.85 3.40
MAR 171215P00130000 P Dec 15, 2017 130.0 3.50 3.80
MAR 171215P00131000 P Dec 15, 2017 131.0 4.20 4.60
MAR 171215P00132000 P Dec 15, 2017 132.0 4.90 5.30
MAR 171215P00133000 P Dec 15, 2017 133.0 5.70 6.90
MAR 171215P00134000 P Dec 15, 2017 134.0 6.60 7.60
MAR 171215P00135000 P Dec 15, 2017 135.0 7.50 7.90
MAR 171215P00136000 P Dec 15, 2017 136.0 8.10 9.50
MAR 171215P00137000 P Dec 15, 2017 137.0 8.60 11.30
MAR 171215P00140000 P Dec 15, 2017 140.0 11.90 13.90
MAR 171215P00145000 P Dec 15, 2017 145.0 16.80 18.50
MAR 171215P00150000 P Dec 15, 2017 150.0 20.80 24.20
MAR 171215P00155000 P Dec 15, 2017 155.0 25.60 29.20
MAR 171215P00160000 P Dec 15, 2017 160.0 31.10 34.00
MAR 171215P00165000 P Dec 15, 2017 165.0 35.80 38.40
MAR 171222C00070000 C Dec 22, 2017 70.0 56.20 60.00
MAR 171222C00075000 C Dec 22, 2017 75.0 50.30 55.00
MAR 171222C00080000 C Dec 22, 2017 80.0 45.30 49.90
MAR 171222C00085000 C Dec 22, 2017 85.0 40.30 44.90
MAR 171222C00090000 C Dec 22, 2017 90.0 35.30 39.90
MAR 171222C00095000 C Dec 22, 2017 95.0 30.30 35.00
MAR 171222C00100000 C Dec 22, 2017 100.0 25.30 29.90
MAR 171222C00105000 C Dec 22, 2017 105.0 20.90 24.40
MAR 171222C00106000 C Dec 22, 2017 106.0 19.90 24.10
MAR 171222C00107000 C Dec 22, 2017 107.0 18.50 22.60
MAR 171222C00108000 C Dec 22, 2017 108.0 18.00 20.70
MAR 171222C00109000 C Dec 22, 2017 109.0 17.20 20.60
MAR 171222C00110000 C Dec 22, 2017 110.0 17.50 19.60
MAR 171222C00111000 C Dec 22, 2017 111.0 14.90 19.00
MAR 171222C00112000 C Dec 22, 2017 112.0 13.90 16.90
MAR 171222C00113000 C Dec 22, 2017 113.0 13.00 16.60
MAR 171222C00114000 C Dec 22, 2017 114.0 13.10 14.50
MAR 171222C00115000 C Dec 22, 2017 115.0 12.00 13.60
MAR 171222C00116000 C Dec 22, 2017 116.0 10.70 13.00
MAR 171222C00117000 C Dec 22, 2017 117.0 10.20 11.80
MAR 171222C00118000 C Dec 22, 2017 118.0 9.90 10.60
MAR 171222C00119000 C Dec 22, 2017 119.0 8.60 9.70
MAR 171222C00120000 C Dec 22, 2017 120.0 8.10 8.80
MAR 171222C00121000 C Dec 22, 2017 121.0 7.20 7.60
MAR 171222C00122000 C Dec 22, 2017 122.0 6.40 6.80
MAR 171222C00123000 C Dec 22, 2017 123.0 5.60 6.00
MAR 171222C00124000 C Dec 22, 2017 124.0 4.80 5.20
MAR 171222C00125000 C Dec 22, 2017 125.0 4.10 4.50
MAR 171222C00126000 C Dec 22, 2017 126.0 3.50 3.80
MAR 171222C00127000 C Dec 22, 2017 127.0 2.95 3.20
MAR 171222C00128000 C Dec 22, 2017 128.0 2.40 2.95
MAR 171222C00129000 C Dec 22, 2017 129.0 1.95 2.40
MAR 171222C00130000 C Dec 22, 2017 130.0 1.55 2.10
MAR 171222C00131000 C Dec 22, 2017 131.0 1.25 1.75
MAR 171222C00132000 C Dec 22, 2017 132.0 0.95 1.35
MAR 171222C00133000 C Dec 22, 2017 133.0 0.75 0.95
MAR 171222C00134000 C Dec 22, 2017 134.0 0.55 0.75
MAR 171222C00135000 C Dec 22, 2017 135.0 0.40 0.60
MAR 171222C00136000 C Dec 22, 2017 136.0 0.30 0.50
MAR 171222C00137000 C Dec 22, 2017 137.0 0.25 0.40
MAR 171222C00140000 C Dec 22, 2017 140.0 0.00 0.25
MAR 171222C00145000 C Dec 22, 2017 145.0 0.00 0.10
MAR 171222C00150000 C Dec 22, 2017 150.0 0.00 0.10
MAR 171222C00155000 C Dec 22, 2017 155.0 0.00 0.05
MAR 171222C00160000 C Dec 22, 2017 160.0 0.00 0.05
MAR 171222C00165000 C Dec 22, 2017 165.0 0.00 0.05
MAR 171222C00170000 C Dec 22, 2017 170.0 0.00 0.05
MAR 171222P00070000 P Dec 22, 2017 70.0 0.00 0.05
MAR 171222P00075000 P Dec 22, 2017 75.0 0.00 0.05
MAR 171222P00080000 P Dec 22, 2017 80.0 0.00 0.05
MAR 171222P00085000 P Dec 22, 2017 85.0 0.00 0.05
MAR 171222P00090000 P Dec 22, 2017 90.0 0.00 0.05
MAR 171222P00095000 P Dec 22, 2017 95.0 0.00 0.05
MAR 171222P00100000 P Dec 22, 2017 100.0 0.00 0.05
MAR 171222P00105000 P Dec 22, 2017 105.0 0.00 0.10
MAR 171222P00106000 P Dec 22, 2017 106.0 0.00 0.10
MAR 171222P00107000 P Dec 22, 2017 107.0 0.00 0.10
MAR 171222P00108000 P Dec 22, 2017 108.0 0.00 0.10
MAR 171222P00109000 P Dec 22, 2017 109.0 0.00 0.10
MAR 171222P00110000 P Dec 22, 2017 110.0 0.00 0.15
MAR 171222P00111000 P Dec 22, 2017 111.0 0.00 0.15
MAR 171222P00112000 P Dec 22, 2017 112.0 0.00 0.15
MAR 171222P00113000 P Dec 22, 2017 113.0 0.05 0.20
MAR 171222P00114000 P Dec 22, 2017 114.0 0.10 0.20
MAR 171222P00115000 P Dec 22, 2017 115.0 0.15 0.25
MAR 171222P00116000 P Dec 22, 2017 116.0 0.20 0.30
MAR 171222P00117000 P Dec 22, 2017 117.0 0.25 0.40
MAR 171222P00118000 P Dec 22, 2017 118.0 0.30 0.45
MAR 171222P00119000 P Dec 22, 2017 119.0 0.40 0.55
MAR 171222P00120000 P Dec 22, 2017 120.0 0.50 0.65
MAR 171222P00121000 P Dec 22, 2017 121.0 0.60 0.80
MAR 171222P00122000 P Dec 22, 2017 122.0 0.65 0.95
MAR 171222P00123000 P Dec 22, 2017 123.0 0.95 1.20
MAR 171222P00124000 P Dec 22, 2017 124.0 1.20 1.40
MAR 171222P00125000 P Dec 22, 2017 125.0 1.50 1.75
MAR 171222P00126000 P Dec 22, 2017 126.0 1.85 2.10
MAR 171222P00127000 P Dec 22, 2017 127.0 2.10 2.85
MAR 171222P00128000 P Dec 22, 2017 128.0 2.70 3.20
MAR 171222P00129000 P Dec 22, 2017 129.0 3.20 3.80
MAR 171222P00130000 P Dec 22, 2017 130.0 3.70 4.40
MAR 171222P00131000 P Dec 22, 2017 131.0 4.50 4.90
MAR 171222P00132000 P Dec 22, 2017 132.0 4.50 5.60
MAR 171222P00133000 P Dec 22, 2017 133.0 5.50 6.40
MAR 171222P00134000 P Dec 22, 2017 134.0 6.00 7.20
MAR 171222P00135000 P Dec 22, 2017 135.0 6.90 8.10
MAR 171222P00136000 P Dec 22, 2017 136.0 8.30 9.20
MAR 171222P00137000 P Dec 22, 2017 137.0 9.40 9.80
MAR 171222P00140000 P Dec 22, 2017 140.0 10.70 14.60
MAR 171222P00145000 P Dec 22, 2017 145.0 15.70 19.10
MAR 171222P00150000 P Dec 22, 2017 150.0 20.10 24.80
MAR 171222P00155000 P Dec 22, 2017 155.0 25.10 29.70
MAR 171222P00160000 P Dec 22, 2017 160.0 30.10 34.70
MAR 171222P00165000 P Dec 22, 2017 165.0 35.10 39.80
MAR 171222P00170000 P Dec 22, 2017 170.0 40.50 44.20
MAR 171229C00100000 C Dec 29, 2017 100.0 26.20 29.00
MAR 171229C00105000 C Dec 29, 2017 105.0 20.50 24.50
MAR 171229C00106000 C Dec 29, 2017 106.0 19.80 23.50
MAR 171229C00107000 C Dec 29, 2017 107.0 19.00 23.00
MAR 171229C00108000 C Dec 29, 2017 108.0 19.20 21.10
MAR 171229C00109000 C Dec 29, 2017 109.0 18.10 19.70
MAR 171229C00110000 C Dec 29, 2017 110.0 16.20 19.20
MAR 171229C00111000 C Dec 29, 2017 111.0 15.00 18.60
MAR 171229C00112000 C Dec 29, 2017 112.0 14.00 17.70
MAR 171229C00113000 C Dec 29, 2017 113.0 13.60 16.80
MAR 171229C00114000 C Dec 29, 2017 114.0 13.30 15.00
MAR 171229C00115000 C Dec 29, 2017 115.0 12.60 14.00
MAR 171229C00116000 C Dec 29, 2017 116.0 10.80 13.40
MAR 171229C00117000 C Dec 29, 2017 117.0 10.70 11.90
MAR 171229C00118000 C Dec 29, 2017 118.0 10.00 10.90
MAR 171229C00119000 C Dec 29, 2017 119.0 9.10 9.70
MAR 171229C00120000 C Dec 29, 2017 120.0 8.30 8.70
MAR 171229C00121000 C Dec 29, 2017 121.0 7.40 7.90
MAR 171229C00122000 C Dec 29, 2017 122.0 6.70 7.30
MAR 171229C00123000 C Dec 29, 2017 123.0 5.60 6.40
MAR 171229C00124000 C Dec 29, 2017 124.0 5.10 5.50
MAR 171229C00125000 C Dec 29, 2017 125.0 4.40 4.80
MAR 171229C00126000 C Dec 29, 2017 126.0 3.90 4.60
MAR 171229C00127000 C Dec 29, 2017 127.0 3.20 3.70
MAR 171229C00128000 C Dec 29, 2017 128.0 2.70 3.30
MAR 171229C00129000 C Dec 29, 2017 129.0 2.25 2.75
MAR 171229C00130000 C Dec 29, 2017 130.0 1.85 2.35
MAR 171229C00131000 C Dec 29, 2017 131.0 1.50 1.75
MAR 171229C00132000 C Dec 29, 2017 132.0 1.20 1.45
MAR 171229C00133000 C Dec 29, 2017 133.0 0.95 1.20
MAR 171229C00134000 C Dec 29, 2017 134.0 0.75 0.95
MAR 171229C00135000 C Dec 29, 2017 135.0 0.60 0.80
MAR 171229C00140000 C Dec 29, 2017 140.0 0.15 0.30
MAR 171229P00100000 P Dec 29, 2017 100.0 0.00 0.10
MAR 171229P00105000 P Dec 29, 2017 105.0 0.00 0.35
MAR 171229P00106000 P Dec 29, 2017 106.0 0.00 0.35
MAR 171229P00107000 P Dec 29, 2017 107.0 0.00 0.15
MAR 171229P00108000 P Dec 29, 2017 108.0 0.00 0.15
MAR 171229P00109000 P Dec 29, 2017 109.0 0.00 0.20
MAR 171229P00110000 P Dec 29, 2017 110.0 0.00 0.20
MAR 171229P00111000 P Dec 29, 2017 111.0 0.00 0.25
MAR 171229P00112000 P Dec 29, 2017 112.0 0.00 0.25
MAR 171229P00113000 P Dec 29, 2017 113.0 0.15 0.30
MAR 171229P00114000 P Dec 29, 2017 114.0 0.20 0.35
MAR 171229P00115000 P Dec 29, 2017 115.0 0.25 0.45
MAR 171229P00116000 P Dec 29, 2017 116.0 0.30 0.45
MAR 171229P00117000 P Dec 29, 2017 117.0 0.20 0.55
MAR 171229P00118000 P Dec 29, 2017 118.0 0.45 0.60
MAR 171229P00119000 P Dec 29, 2017 119.0 0.55 0.75
MAR 171229P00120000 P Dec 29, 2017 120.0 0.70 0.85
MAR 171229P00121000 P Dec 29, 2017 121.0 0.85 1.00
MAR 171229P00122000 P Dec 29, 2017 122.0 1.00 1.20
MAR 171229P00123000 P Dec 29, 2017 123.0 1.25 1.45
MAR 171229P00124000 P Dec 29, 2017 124.0 1.50 1.70
MAR 171229P00125000 P Dec 29, 2017 125.0 1.55 2.20
MAR 171229P00126000 P Dec 29, 2017 126.0 1.90 2.35
MAR 171229P00127000 P Dec 29, 2017 127.0 2.40 3.30
MAR 171229P00128000 P Dec 29, 2017 128.0 3.00 3.40
MAR 171229P00129000 P Dec 29, 2017 129.0 3.50 4.30
MAR 171229P00130000 P Dec 29, 2017 130.0 4.00 4.40
MAR 171229P00131000 P Dec 29, 2017 131.0 4.70 5.60
MAR 171229P00132000 P Dec 29, 2017 132.0 5.40 5.90
MAR 171229P00133000 P Dec 29, 2017 133.0 5.50 6.70
MAR 171229P00134000 P Dec 29, 2017 134.0 7.00 7.30
MAR 171229P00135000 P Dec 29, 2017 135.0 7.70 8.20
MAR 171229P00140000 P Dec 29, 2017 140.0 11.90 12.90
MAR 180119C00030000 C Jan 19, 2018 30.0 96.10 98.30
MAR 180119C00032500 C Jan 19, 2018 32.5 93.60 96.00
MAR 180119C00035000 C Jan 19, 2018 35.0 91.40 93.60
MAR 180119C00037500 C Jan 19, 2018 37.5 88.90 90.90
MAR 180119C00040000 C Jan 19, 2018 40.0 86.70 88.50
MAR 180119C00042500 C Jan 19, 2018 42.5 84.10 85.90
MAR 180119C00045000 C Jan 19, 2018 45.0 81.60 83.40
MAR 180119C00047500 C Jan 19, 2018 47.5 78.40 81.00
MAR 180119C00050000 C Jan 19, 2018 50.0 76.80 78.50
MAR 180119C00052500 C Jan 19, 2018 52.5 73.70 75.90
MAR 180119C00055000 C Jan 19, 2018 55.0 71.80 73.50
MAR 180119C00057500 C Jan 19, 2018 57.5 69.00 70.50
MAR 180119C00060000 C Jan 19, 2018 60.0 66.20 68.00
MAR 180119C00062500 C Jan 19, 2018 62.5 64.40 66.00
MAR 180119C00065000 C Jan 19, 2018 65.0 61.80 63.60
MAR 180119C00067500 C Jan 19, 2018 67.5 59.10 61.10
MAR 180119C00070000 C Jan 19, 2018 70.0 56.50 58.70
MAR 180119C00072500 C Jan 19, 2018 72.5 54.20 55.90
MAR 180119C00075000 C Jan 19, 2018 75.0 52.30 53.70
MAR 180119C00077500 C Jan 19, 2018 77.5 49.50 51.10
MAR 180119C00080000 C Jan 19, 2018 80.0 46.70 48.10
MAR 180119C00082500 C Jan 19, 2018 82.5 44.30 45.70
MAR 180119C00085000 C Jan 19, 2018 85.0 41.90 43.70
MAR 180119C00087500 C Jan 19, 2018 87.5 39.50 40.70
MAR 180119C00090000 C Jan 19, 2018 90.0 37.10 38.70
MAR 180119C00092500 C Jan 19, 2018 92.5 34.70 36.30
MAR 180119C00095000 C Jan 19, 2018 95.0 32.20 33.20
MAR 180119C00097500 C Jan 19, 2018 97.5 29.50 30.80
MAR 180119C00100000 C Jan 19, 2018 100.0 27.30 28.80
MAR 180119C00105000 C Jan 19, 2018 105.0 22.80 23.50
MAR 180119C00110000 C Jan 19, 2018 110.0 18.10 18.50
MAR 180119C00115000 C Jan 19, 2018 115.0 13.50 13.80
MAR 180119C00120000 C Jan 19, 2018 120.0 9.20 9.60
MAR 180119C00125000 C Jan 19, 2018 125.0 5.60 5.80
MAR 180119C00130000 C Jan 19, 2018 130.0 3.00 3.30
MAR 180119C00135000 C Jan 19, 2018 135.0 1.40 1.60
MAR 180119C00140000 C Jan 19, 2018 140.0 0.60 0.85
MAR 180119C00145000 C Jan 19, 2018 145.0 0.30 0.40
MAR 180119C00150000 C Jan 19, 2018 150.0 0.10 0.20
MAR 180119C00155000 C Jan 19, 2018 155.0 0.00 0.15
MAR 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
MAR 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
MAR 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
MAR 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
MAR 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
MAR 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
MAR 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
MAR 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
MAR 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
MAR 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
MAR 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
MAR 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
MAR 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
MAR 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
MAR 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
MAR 180119P00067500 P Jan 19, 2018 67.5 0.00 0.05
MAR 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
MAR 180119P00072500 P Jan 19, 2018 72.5 0.00 0.05
MAR 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
MAR 180119P00077500 P Jan 19, 2018 77.5 0.00 0.05
MAR 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
MAR 180119P00082500 P Jan 19, 2018 82.5 0.00 0.05
MAR 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
MAR 180119P00087500 P Jan 19, 2018 87.5 0.00 0.15
MAR 180119P00090000 P Jan 19, 2018 90.0 0.00 0.10
MAR 180119P00092500 P Jan 19, 2018 92.5 0.00 0.10
MAR 180119P00095000 P Jan 19, 2018 95.0 0.00 0.15
MAR 180119P00097500 P Jan 19, 2018 97.5 0.00 0.15
MAR 180119P00100000 P Jan 19, 2018 100.0 0.00 0.20
MAR 180119P00105000 P Jan 19, 2018 105.0 0.20 0.30
MAR 180119P00110000 P Jan 19, 2018 110.0 0.35 0.50
MAR 180119P00115000 P Jan 19, 2018 115.0 0.70 0.95
MAR 180119P00120000 P Jan 19, 2018 120.0 1.40 1.60
MAR 180119P00125000 P Jan 19, 2018 125.0 2.80 3.00
MAR 180119P00130000 P Jan 19, 2018 130.0 5.10 5.40
MAR 180119P00135000 P Jan 19, 2018 135.0 8.50 8.90
MAR 180119P00140000 P Jan 19, 2018 140.0 12.70 13.10
MAR 180119P00145000 P Jan 19, 2018 145.0 16.90 17.90
MAR 180119P00150000 P Jan 19, 2018 150.0 21.20 23.20
MAR 180119P00155000 P Jan 19, 2018 155.0 27.10 28.20
MAR 180420C00060000 C Apr 20, 2018 60.0 65.50 70.00
MAR 180420C00065000 C Apr 20, 2018 65.0 60.50 65.20
MAR 180420C00070000 C Apr 20, 2018 70.0 55.60 60.40
MAR 180420C00075000 C Apr 20, 2018 75.0 50.60 55.30
MAR 180420C00080000 C Apr 20, 2018 80.0 45.70 50.30
MAR 180420C00085000 C Apr 20, 2018 85.0 40.70 45.40
MAR 180420C00090000 C Apr 20, 2018 90.0 36.10 40.50
MAR 180420C00092500 C Apr 20, 2018 92.5 33.50 38.10
MAR 180420C00095000 C Apr 20, 2018 95.0 31.30 35.80
MAR 180420C00097500 C Apr 20, 2018 97.5 28.90 33.50
MAR 180420C00100000 C Apr 20, 2018 100.0 26.60 31.00
MAR 180420C00105000 C Apr 20, 2018 105.0 23.40 24.80
MAR 180420C00110000 C Apr 20, 2018 110.0 19.20 20.50
MAR 180420C00115000 C Apr 20, 2018 115.0 15.30 16.60
MAR 180420C00120000 C Apr 20, 2018 120.0 12.20 13.00
MAR 180420C00125000 C Apr 20, 2018 125.0 9.00 9.70
MAR 180420C00130000 C Apr 20, 2018 130.0 6.60 7.00
MAR 180420C00135000 C Apr 20, 2018 135.0 4.60 4.80
MAR 180420C00140000 C Apr 20, 2018 140.0 2.95 3.50
MAR 180420C00145000 C Apr 20, 2018 145.0 2.00 2.35
MAR 180420C00150000 C Apr 20, 2018 150.0 1.40 1.70
MAR 180420C00155000 C Apr 20, 2018 155.0 0.90 1.15
MAR 180420P00060000 P Apr 20, 2018 60.0 0.00 0.20
MAR 180420P00065000 P Apr 20, 2018 65.0 0.05 0.30
MAR 180420P00070000 P Apr 20, 2018 70.0 0.05 0.30
MAR 180420P00075000 P Apr 20, 2018 75.0 0.10 0.35
MAR 180420P00080000 P Apr 20, 2018 80.0 0.15 0.35
MAR 180420P00085000 P Apr 20, 2018 85.0 0.25 0.50
MAR 180420P00090000 P Apr 20, 2018 90.0 0.40 0.70
MAR 180420P00092500 P Apr 20, 2018 92.5 0.45 0.75
MAR 180420P00095000 P Apr 20, 2018 95.0 0.60 0.85
MAR 180420P00097500 P Apr 20, 2018 97.5 0.70 0.95
MAR 180420P00100000 P Apr 20, 2018 100.0 0.90 1.15
MAR 180420P00105000 P Apr 20, 2018 105.0 1.35 1.60
MAR 180420P00110000 P Apr 20, 2018 110.0 2.05 2.25
MAR 180420P00115000 P Apr 20, 2018 115.0 3.00 3.30
MAR 180420P00120000 P Apr 20, 2018 120.0 4.30 4.70
MAR 180420P00125000 P Apr 20, 2018 125.0 6.20 6.60
MAR 180420P00130000 P Apr 20, 2018 130.0 8.40 9.10
MAR 180420P00135000 P Apr 20, 2018 135.0 11.50 12.10
MAR 180420P00140000 P Apr 20, 2018 140.0 13.30 15.60
MAR 180420P00145000 P Apr 20, 2018 145.0 18.00 19.60
MAR 180420P00150000 P Apr 20, 2018 150.0 22.00 24.60
MAR 180420P00155000 P Apr 20, 2018 155.0 27.10 28.60
MAR 180720C00080000 C Jul 20, 2018 80.0 46.10 50.80
MAR 180720C00085000 C Jul 20, 2018 85.0 41.30 45.80
MAR 180720C00090000 C Jul 20, 2018 90.0 36.70 41.20
MAR 180720C00095000 C Jul 20, 2018 95.0 32.10 36.50
MAR 180720C00100000 C Jul 20, 2018 100.0 29.60 30.80
MAR 180720C00105000 C Jul 20, 2018 105.0 24.70 27.50
MAR 180720C00110000 C Jul 20, 2018 110.0 20.70 22.20
MAR 180720C00115000 C Jul 20, 2018 115.0 17.10 18.50
MAR 180720C00120000 C Jul 20, 2018 120.0 14.30 15.10
MAR 180720C00125000 C Jul 20, 2018 125.0 11.50 12.20
MAR 180720C00130000 C Jul 20, 2018 130.0 8.50 10.00
MAR 180720C00135000 C Jul 20, 2018 135.0 6.80 7.60
MAR 180720C00140000 C Jul 20, 2018 140.0 5.10 6.00
MAR 180720C00145000 C Jul 20, 2018 145.0 3.80 4.60
MAR 180720C00150000 C Jul 20, 2018 150.0 2.80 3.60
MAR 180720C00155000 C Jul 20, 2018 155.0 2.05 2.65
MAR 180720C00160000 C Jul 20, 2018 160.0 1.35 2.00
MAR 180720C00165000 C Jul 20, 2018 165.0 1.10 1.50
MAR 180720C00170000 C Jul 20, 2018 170.0 0.75 1.15
MAR 180720P00080000 P Jul 20, 2018 80.0 0.50 0.75
MAR 180720P00085000 P Jul 20, 2018 85.0 0.70 1.00
MAR 180720P00090000 P Jul 20, 2018 90.0 0.95 1.30
MAR 180720P00095000 P Jul 20, 2018 95.0 1.35 1.70
MAR 180720P00100000 P Jul 20, 2018 100.0 1.90 2.15
MAR 180720P00105000 P Jul 20, 2018 105.0 2.55 2.90
MAR 180720P00110000 P Jul 20, 2018 110.0 3.40 3.90
MAR 180720P00115000 P Jul 20, 2018 115.0 4.70 5.20
MAR 180720P00120000 P Jul 20, 2018 120.0 6.30 6.90
MAR 180720P00125000 P Jul 20, 2018 125.0 8.30 9.20
MAR 180720P00130000 P Jul 20, 2018 130.0 10.50 11.70
MAR 180720P00135000 P Jul 20, 2018 135.0 13.40 14.60
MAR 180720P00140000 P Jul 20, 2018 140.0 16.80 17.90
MAR 180720P00145000 P Jul 20, 2018 145.0 19.30 21.40
MAR 180720P00150000 P Jul 20, 2018 150.0 22.90 25.50
MAR 180720P00155000 P Jul 20, 2018 155.0 28.70 29.80
MAR 180720P00160000 P Jul 20, 2018 160.0 31.70 33.90
MAR 180720P00165000 P Jul 20, 2018 165.0 37.70 38.70
MAR 180720P00170000 P Jul 20, 2018 170.0 41.60 44.70
MAR 190118C00035000 C Jan 18, 2019 35.0 90.30 95.00
MAR 190118C00037500 C Jan 18, 2019 37.5 87.70 92.50
MAR 190118C00040000 C Jan 18, 2019 40.0 85.30 90.00
MAR 190118C00042500 C Jan 18, 2019 42.5 82.70 87.50
MAR 190118C00045000 C Jan 18, 2019 45.0 80.30 85.00
MAR 190118C00047500 C Jan 18, 2019 47.5 77.70 82.50
MAR 190118C00050000 C Jan 18, 2019 50.0 75.30 80.00
MAR 190118C00055000 C Jan 18, 2019 55.0 70.60 75.40
MAR 190118C00057500 C Jan 18, 2019 57.5 68.00 72.80
MAR 190118C00060000 C Jan 18, 2019 60.0 65.80 70.50
MAR 190118C00062500 C Jan 18, 2019 62.5 63.20 68.00
MAR 190118C00065000 C Jan 18, 2019 65.0 60.70 65.50
MAR 190118C00067500 C Jan 18, 2019 67.5 58.50 63.30
MAR 190118C00070000 C Jan 18, 2019 70.0 56.10 60.90
MAR 190118C00072500 C Jan 18, 2019 72.5 53.70 58.50
MAR 190118C00075000 C Jan 18, 2019 75.0 51.50 56.40
MAR 190118C00077500 C Jan 18, 2019 77.5 49.10 54.00
MAR 190118C00080000 C Jan 18, 2019 80.0 47.10 51.90
MAR 190118C00082500 C Jan 18, 2019 82.5 45.30 49.30
MAR 190118C00085000 C Jan 18, 2019 85.0 42.30 46.90
MAR 190118C00087500 C Jan 18, 2019 87.5 40.50 45.00
MAR 190118C00090000 C Jan 18, 2019 90.0 40.00 41.30
MAR 190118C00092500 C Jan 18, 2019 92.5 37.70 38.90
MAR 190118C00095000 C Jan 18, 2019 95.0 35.10 37.50
MAR 190118C00097500 C Jan 18, 2019 97.5 33.70 35.60
MAR 190118C00100000 C Jan 18, 2019 100.0 30.40 33.10
MAR 190118C00105000 C Jan 18, 2019 105.0 27.40 29.50
MAR 190118C00110000 C Jan 18, 2019 110.0 23.30 25.90
MAR 190118C00115000 C Jan 18, 2019 115.0 20.60 22.00
MAR 190118C00120000 C Jan 18, 2019 120.0 18.00 19.70
MAR 190118C00125000 C Jan 18, 2019 125.0 15.20 16.70
MAR 190118C00130000 C Jan 18, 2019 130.0 11.60 13.60
MAR 190118C00135000 C Jan 18, 2019 135.0 9.10 11.50
MAR 190118C00140000 C Jan 18, 2019 140.0 8.70 9.30
MAR 190118C00145000 C Jan 18, 2019 145.0 6.00 8.00
MAR 190118C00150000 C Jan 18, 2019 150.0 5.80 6.40
MAR 190118C00155000 C Jan 18, 2019 155.0 4.80 5.20
MAR 190118C00160000 C Jan 18, 2019 160.0 3.90 4.30
MAR 190118C00165000 C Jan 18, 2019 165.0 3.10 3.50
MAR 190118C00170000 C Jan 18, 2019 170.0 2.40 2.80
MAR 190118C00175000 C Jan 18, 2019 175.0 1.85 2.30
MAR 190118C00180000 C Jan 18, 2019 180.0 1.50 2.05
MAR 190118P00035000 P Jan 18, 2019 35.0 0.00 0.25
MAR 190118P00037500 P Jan 18, 2019 37.5 0.00 0.30
MAR 190118P00040000 P Jan 18, 2019 40.0 0.00 0.40
MAR 190118P00042500 P Jan 18, 2019 42.5 0.05 0.50
MAR 190118P00045000 P Jan 18, 2019 45.0 0.10 0.50
MAR 190118P00047500 P Jan 18, 2019 47.5 0.15 0.60
MAR 190118P00050000 P Jan 18, 2019 50.0 0.20 0.45
MAR 190118P00055000 P Jan 18, 2019 55.0 0.25 0.65
MAR 190118P00057500 P Jan 18, 2019 57.5 0.35 0.55
MAR 190118P00060000 P Jan 18, 2019 60.0 0.35 0.95
MAR 190118P00062500 P Jan 18, 2019 62.5 0.45 0.75
MAR 190118P00065000 P Jan 18, 2019 65.0 0.50 0.80
MAR 190118P00067500 P Jan 18, 2019 67.5 0.60 1.05
MAR 190118P00070000 P Jan 18, 2019 70.0 0.75 1.15
MAR 190118P00072500 P Jan 18, 2019 72.5 0.80 1.30
MAR 190118P00075000 P Jan 18, 2019 75.0 0.95 1.45
MAR 190118P00077500 P Jan 18, 2019 77.5 1.10 1.55
MAR 190118P00080000 P Jan 18, 2019 80.0 1.30 1.45
MAR 190118P00082500 P Jan 18, 2019 82.5 1.50 2.20
MAR 190118P00085000 P Jan 18, 2019 85.0 1.70 2.15
MAR 190118P00087500 P Jan 18, 2019 87.5 1.95 2.40
MAR 190118P00090000 P Jan 18, 2019 90.0 1.85 2.70
MAR 190118P00092500 P Jan 18, 2019 92.5 2.55 3.00
MAR 190118P00095000 P Jan 18, 2019 95.0 2.35 3.10
MAR 190118P00097500 P Jan 18, 2019 97.5 3.30 3.70
MAR 190118P00100000 P Jan 18, 2019 100.0 3.70 4.20
MAR 190118P00105000 P Jan 18, 2019 105.0 4.80 5.30
MAR 190118P00110000 P Jan 18, 2019 110.0 6.00 6.60
MAR 190118P00115000 P Jan 18, 2019 115.0 7.00 8.20
MAR 190118P00120000 P Jan 18, 2019 120.0 8.80 10.00
MAR 190118P00125000 P Jan 18, 2019 125.0 10.60 12.50
MAR 190118P00130000 P Jan 18, 2019 130.0 13.40 14.70
MAR 190118P00135000 P Jan 18, 2019 135.0 16.50 17.50
MAR 190118P00140000 P Jan 18, 2019 140.0 19.40 20.70
MAR 190118P00145000 P Jan 18, 2019 145.0 22.70 23.90
MAR 190118P00150000 P Jan 18, 2019 150.0 26.00 27.70
MAR 190118P00155000 P Jan 18, 2019 155.0 30.30 31.70
MAR 190118P00160000 P Jan 18, 2019 160.0 33.30 36.90
MAR 190118P00165000 P Jan 18, 2019 165.0 37.60 40.10
MAR 190118P00170000 P Jan 18, 2019 170.0 41.70 45.40
MAR 190118P00175000 P Jan 18, 2019 175.0 48.10 49.00
MAR 190118P00180000 P Jan 18, 2019 180.0 51.10 53.70
MAR 200117C00055000 C Jan 17, 2020 55.0 70.90 75.50
MAR 200117C00060000 C Jan 17, 2020 60.0 66.30 71.00
MAR 200117C00065000 C Jan 17, 2020 65.0 62.00 66.50
MAR 200117C00070000 C Jan 17, 2020 70.0 57.30 62.00
MAR 200117C00075000 C Jan 17, 2020 75.0 53.00 57.50
MAR 200117C00080000 C Jan 17, 2020 80.0 50.00 53.10
MAR 200117C00085000 C Jan 17, 2020 85.0 45.60 49.00
MAR 200117C00090000 C Jan 17, 2020 90.0 41.00 45.50
MAR 200117C00095000 C Jan 17, 2020 95.0 38.00 41.50
MAR 200117C00097500 C Jan 17, 2020 97.5 36.00 39.50
MAR 200117C00100000 C Jan 17, 2020 100.0 34.20 37.70
MAR 200117C00105000 C Jan 17, 2020 105.0 30.50 34.80
MAR 200117C00110000 C Jan 17, 2020 110.0 27.20 31.00
MAR 200117C00115000 C Jan 17, 2020 115.0 24.40 28.30
MAR 200117C00120000 C Jan 17, 2020 120.0 21.50 25.50
MAR 200117C00125000 C Jan 17, 2020 125.0 20.10 22.60
MAR 200117C00130000 C Jan 17, 2020 130.0 16.80 20.20
MAR 200117C00135000 C Jan 17, 2020 135.0 15.20 17.80
MAR 200117C00140000 C Jan 17, 2020 140.0 13.40 15.30
MAR 200117C00145000 C Jan 17, 2020 145.0 10.70 14.10
MAR 200117C00150000 C Jan 17, 2020 150.0 9.90 11.60
MAR 200117C00155000 C Jan 17, 2020 155.0 8.60 11.20
MAR 200117C00160000 C Jan 17, 2020 160.0 7.00 9.60
MAR 200117C00165000 C Jan 17, 2020 165.0 6.30 8.40
MAR 200117C00170000 C Jan 17, 2020 170.0 5.60 7.00
MAR 200117C00175000 C Jan 17, 2020 175.0 4.50 6.50
MAR 200117C00180000 C Jan 17, 2020 180.0 3.60 5.60
MAR 200117P00055000 P Jan 17, 2020 55.0 0.35 1.75
MAR 200117P00060000 P Jan 17, 2020 60.0 0.30 2.50
MAR 200117P00065000 P Jan 17, 2020 65.0 0.70 2.50
MAR 200117P00070000 P Jan 17, 2020 70.0 2.00 2.95
MAR 200117P00075000 P Jan 17, 2020 75.0 1.60 3.20
MAR 200117P00080000 P Jan 17, 2020 80.0 2.60 3.70
MAR 200117P00085000 P Jan 17, 2020 85.0 2.95 4.70
MAR 200117P00090000 P Jan 17, 2020 90.0 3.10 5.70
MAR 200117P00095000 P Jan 17, 2020 95.0 5.10 6.40
MAR 200117P00097500 P Jan 17, 2020 97.5 5.50 6.90
MAR 200117P00100000 P Jan 17, 2020 100.0 6.00 8.00
MAR 200117P00105000 P Jan 17, 2020 105.0 7.40 9.40
MAR 200117P00110000 P Jan 17, 2020 110.0 8.90 11.00
MAR 200117P00115000 P Jan 17, 2020 115.0 10.50 12.90
MAR 200117P00120000 P Jan 17, 2020 120.0 12.20 15.50
MAR 200117P00125000 P Jan 17, 2020 125.0 14.80 17.30
MAR 200117P00130000 P Jan 17, 2020 130.0 17.30 20.20
MAR 200117P00135000 P Jan 17, 2020 135.0 21.40 22.90
MAR 200117P00140000 P Jan 17, 2020 140.0 22.80 25.70
MAR 200117P00145000 P Jan 17, 2020 145.0 25.60 29.20
MAR 200117P00150000 P Jan 17, 2020 150.0 29.60 32.40
MAR 200117P00155000 P Jan 17, 2020 155.0 33.00 36.00
MAR 200117P00160000 P Jan 17, 2020 160.0 35.50 40.20
MAR 200117P00165000 P Jan 17, 2020 165.0 40.60 44.20
MAR 200117P00170000 P Jan 17, 2020 170.0 44.40 47.60
MAR 200117P00175000 P Jan 17, 2020 175.0 47.50 52.40
MAR 200117P00180000 P Jan 17, 2020 180.0 52.50 56.30
OPRA data is delayed 15 minutes.