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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-04)Premium Content

Marriott International Inc (MAR)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 170922C00070000 C 09/22/17 70.0 37.40 38.30
MAR 170922C00075000 C 09/22/17 75.0 30.90 34.60
MAR 170922C00080000 C 09/22/17 80.0 26.30 28.40
MAR 170922C00085000 C 09/22/17 85.0 21.50 23.50
MAR 170922C00090000 C 09/22/17 90.0 16.90 18.20
MAR 170922C00091000 C 09/22/17 91.0 15.80 17.70
MAR 170922C00092000 C 09/22/17 92.0 14.50 16.50
MAR 170922C00093000 C 09/22/17 93.0 13.00 15.90
MAR 170922C00093500 C 09/22/17 93.5 12.40 16.50
MAR 170922C00094000 C 09/22/17 94.0 11.90 14.90
MAR 170922C00094500 C 09/22/17 94.5 11.30 14.20
MAR 170922C00095000 C 09/22/17 95.0 10.80 13.20
MAR 170922C00095500 C 09/22/17 95.5 10.20 14.30
MAR 170922C00096000 C 09/22/17 96.0 10.10 12.80
MAR 170922C00096500 C 09/22/17 96.5 9.10 13.00
MAR 170922C00097000 C 09/22/17 97.0 8.80 12.10
MAR 170922C00097500 C 09/22/17 97.5 9.70 10.70
MAR 170922C00098000 C 09/22/17 98.0 9.30 10.50
MAR 170922C00098500 C 09/22/17 98.5 8.60 9.70
MAR 170922C00099000 C 09/22/17 99.0 6.80 9.50
MAR 170922C00099500 C 09/22/17 99.5 6.10 9.90
MAR 170922C00100000 C 09/22/17 100.0 7.20 8.20
MAR 170922C00101000 C 09/22/17 101.0 6.30 7.20
MAR 170922C00102000 C 09/22/17 102.0 5.30 6.20
MAR 170922C00103000 C 09/22/17 103.0 4.40 5.10
MAR 170922C00104000 C 09/22/17 104.0 3.40 4.10
MAR 170922C00105000 C 09/22/17 105.0 2.50 3.10
MAR 170922C00106000 C 09/22/17 106.0 1.50 2.15
MAR 170922C00107000 C 09/22/17 107.0 0.65 1.15
MAR 170922C00108000 C 09/22/17 108.0 0.20 0.50
MAR 170922C00109000 C 09/22/17 109.0 0.00 0.20
MAR 170922C00110000 C 09/22/17 110.0 0.00 0.10
MAR 170922C00111000 C 09/22/17 111.0 0.00 0.05
MAR 170922C00112000 C 09/22/17 112.0 0.00 0.05
MAR 170922C00113000 C 09/22/17 113.0 0.00 0.05
MAR 170922C00114000 C 09/22/17 114.0 0.00 0.05
MAR 170922C00115000 C 09/22/17 115.0 0.00 0.05
MAR 170922C00116000 C 09/22/17 116.0 0.00 0.05
MAR 170922C00117000 C 09/22/17 117.0 0.00 0.05
MAR 170922C00118000 C 09/22/17 118.0 0.00 0.05
MAR 170922C00119000 C 09/22/17 119.0 0.00 0.05
MAR 170922C00120000 C 09/22/17 120.0 0.00 0.05
MAR 170922C00121000 C 09/22/17 121.0 0.00 0.05
MAR 170922C00122000 C 09/22/17 122.0 0.00 0.05
MAR 170922C00125000 C 09/22/17 125.0 0.00 0.05
MAR 170922C00130000 C 09/22/17 130.0 0.00 0.05
MAR 170922C00135000 C 09/22/17 135.0 0.00 0.05
MAR 170922C00140000 C 09/22/17 140.0 0.00 0.05
MAR 170922P00070000 P 09/22/17 70.0 0.00 0.05
MAR 170922P00075000 P 09/22/17 75.0 0.00 0.05
MAR 170922P00080000 P 09/22/17 80.0 0.00 0.05
MAR 170922P00085000 P 09/22/17 85.0 0.00 0.05
MAR 170922P00090000 P 09/22/17 90.0 0.00 0.05
MAR 170922P00091000 P 09/22/17 91.0 0.00 0.05
MAR 170922P00092000 P 09/22/17 92.0 0.00 0.05
MAR 170922P00093000 P 09/22/17 93.0 0.00 0.05
MAR 170922P00093500 P 09/22/17 93.5 0.00 0.05
MAR 170922P00094000 P 09/22/17 94.0 0.00 0.05
MAR 170922P00094500 P 09/22/17 94.5 0.00 0.05
MAR 170922P00095000 P 09/22/17 95.0 0.00 0.05
MAR 170922P00095500 P 09/22/17 95.5 0.00 0.05
MAR 170922P00096000 P 09/22/17 96.0 0.00 0.05
MAR 170922P00096500 P 09/22/17 96.5 0.00 0.05
MAR 170922P00097000 P 09/22/17 97.0 0.00 0.05
MAR 170922P00097500 P 09/22/17 97.5 0.00 0.05
MAR 170922P00098000 P 09/22/17 98.0 0.00 0.05
MAR 170922P00098500 P 09/22/17 98.5 0.00 0.05
MAR 170922P00099000 P 09/22/17 99.0 0.00 0.05
MAR 170922P00099500 P 09/22/17 99.5 0.00 0.05
MAR 170922P00100000 P 09/22/17 100.0 0.00 0.05
MAR 170922P00101000 P 09/22/17 101.0 0.00 0.05
MAR 170922P00102000 P 09/22/17 102.0 0.00 0.05
MAR 170922P00103000 P 09/22/17 103.0 0.00 0.05
MAR 170922P00104000 P 09/22/17 104.0 0.00 0.05
MAR 170922P00105000 P 09/22/17 105.0 0.00 0.10
MAR 170922P00106000 P 09/22/17 106.0 0.00 0.15
MAR 170922P00107000 P 09/22/17 107.0 0.10 0.30
MAR 170922P00108000 P 09/22/17 108.0 0.55 0.80
MAR 170922P00109000 P 09/22/17 109.0 0.95 1.95
MAR 170922P00110000 P 09/22/17 110.0 1.80 2.80
MAR 170922P00111000 P 09/22/17 111.0 2.35 4.10
MAR 170922P00112000 P 09/22/17 112.0 3.80 4.70
MAR 170922P00113000 P 09/22/17 113.0 3.20 5.70
MAR 170922P00114000 P 09/22/17 114.0 5.70 7.00
MAR 170922P00115000 P 09/22/17 115.0 6.70 7.90
MAR 170922P00116000 P 09/22/17 116.0 6.30 8.80
MAR 170922P00117000 P 09/22/17 117.0 7.30 9.80
MAR 170922P00118000 P 09/22/17 118.0 8.30 11.00
MAR 170922P00119000 P 09/22/17 119.0 10.10 12.00
MAR 170922P00120000 P 09/22/17 120.0 10.90 13.40
MAR 170922P00121000 P 09/22/17 121.0 11.40 14.00
MAR 170922P00122000 P 09/22/17 122.0 13.00 15.30
MAR 170922P00125000 P 09/22/17 125.0 15.70 18.30
MAR 170922P00130000 P 09/22/17 130.0 20.80 23.30
MAR 170922P00135000 P 09/22/17 135.0 25.50 28.10
MAR 170922P00140000 P 09/22/17 140.0 32.00 32.80
MAR 170929C00080000 C 09/29/17 80.0 27.40 28.30
MAR 170929C00085000 C 09/29/17 85.0 20.50 24.80
MAR 170929C00090000 C 09/29/17 90.0 15.60 20.00
MAR 170929C00091000 C 09/29/17 91.0 14.90 19.00
MAR 170929C00092000 C 09/29/17 92.0 13.70 17.90
MAR 170929C00093000 C 09/29/17 93.0 13.30 17.10
MAR 170929C00093500 C 09/29/17 93.5 12.60 16.40
MAR 170929C00094000 C 09/29/17 94.0 13.40 16.00
MAR 170929C00094500 C 09/29/17 94.5 11.60 15.60
MAR 170929C00095000 C 09/29/17 95.0 12.40 15.20
MAR 170929C00095500 C 09/29/17 95.5 10.20 14.50
MAR 170929C00096000 C 09/29/17 96.0 11.30 14.10
MAR 170929C00096500 C 09/29/17 96.5 10.00 13.60
MAR 170929C00097000 C 09/29/17 97.0 10.50 11.40
MAR 170929C00097500 C 09/29/17 97.5 10.00 10.60
MAR 170929C00098000 C 09/29/17 98.0 9.50 10.20
MAR 170929C00098500 C 09/29/17 98.5 8.70 9.80
MAR 170929C00099000 C 09/29/17 99.0 8.40 9.10
MAR 170929C00099500 C 09/29/17 99.5 7.80 9.00
MAR 170929C00100000 C 09/29/17 100.0 6.90 9.20
MAR 170929C00101000 C 09/29/17 101.0 6.50 7.20
MAR 170929C00102000 C 09/29/17 102.0 5.50 6.20
MAR 170929C00103000 C 09/29/17 103.0 4.60 5.40
MAR 170929C00104000 C 09/29/17 104.0 3.70 4.30
MAR 170929C00105000 C 09/29/17 105.0 2.90 3.50
MAR 170929C00106000 C 09/29/17 106.0 2.10 2.65
MAR 170929C00107000 C 09/29/17 107.0 1.45 1.80
MAR 170929C00108000 C 09/29/17 108.0 0.95 1.30
MAR 170929C00109000 C 09/29/17 109.0 0.55 0.85
MAR 170929C00110000 C 09/29/17 110.0 0.30 0.75
MAR 170929C00111000 C 09/29/17 111.0 0.15 0.30
MAR 170929C00112000 C 09/29/17 112.0 0.05 0.20
MAR 170929C00113000 C 09/29/17 113.0 0.00 0.15
MAR 170929C00114000 C 09/29/17 114.0 0.00 0.10
MAR 170929C00115000 C 09/29/17 115.0 0.00 0.05
MAR 170929C00116000 C 09/29/17 116.0 0.00 0.10
MAR 170929C00117000 C 09/29/17 117.0 0.00 0.10
MAR 170929C00118000 C 09/29/17 118.0 0.00 0.10
MAR 170929C00119000 C 09/29/17 119.0 0.00 0.10
MAR 170929C00120000 C 09/29/17 120.0 0.00 0.10
MAR 170929C00121000 C 09/29/17 121.0 0.00 0.10
MAR 170929P00080000 P 09/29/17 80.0 0.00 0.05
MAR 170929P00085000 P 09/29/17 85.0 0.00 0.05
MAR 170929P00090000 P 09/29/17 90.0 0.00 0.05
MAR 170929P00091000 P 09/29/17 91.0 0.00 0.05
MAR 170929P00092000 P 09/29/17 92.0 0.00 0.10
MAR 170929P00093000 P 09/29/17 93.0 0.00 0.10
MAR 170929P00093500 P 09/29/17 93.5 0.00 0.10
MAR 170929P00094000 P 09/29/17 94.0 0.00 0.10
MAR 170929P00094500 P 09/29/17 94.5 0.00 0.10
MAR 170929P00095000 P 09/29/17 95.0 0.00 0.10
MAR 170929P00095500 P 09/29/17 95.5 0.00 0.10
MAR 170929P00096000 P 09/29/17 96.0 0.00 0.05
MAR 170929P00096500 P 09/29/17 96.5 0.00 0.10
MAR 170929P00097000 P 09/29/17 97.0 0.00 0.10
MAR 170929P00097500 P 09/29/17 97.5 0.00 0.10
MAR 170929P00098000 P 09/29/17 98.0 0.00 0.10
MAR 170929P00098500 P 09/29/17 98.5 0.00 0.10
MAR 170929P00099000 P 09/29/17 99.0 0.00 0.10
MAR 170929P00099500 P 09/29/17 99.5 0.00 0.10
MAR 170929P00100000 P 09/29/17 100.0 0.00 0.10
MAR 170929P00101000 P 09/29/17 101.0 0.00 0.15
MAR 170929P00102000 P 09/29/17 102.0 0.05 0.10
MAR 170929P00103000 P 09/29/17 103.0 0.10 0.30
MAR 170929P00104000 P 09/29/17 104.0 0.20 0.35
MAR 170929P00105000 P 09/29/17 105.0 0.30 0.50
MAR 170929P00106000 P 09/29/17 106.0 0.50 0.80
MAR 170929P00107000 P 09/29/17 107.0 0.80 1.00
MAR 170929P00108000 P 09/29/17 108.0 1.30 1.65
MAR 170929P00109000 P 09/29/17 109.0 1.90 2.20
MAR 170929P00110000 P 09/29/17 110.0 2.60 3.20
MAR 170929P00111000 P 09/29/17 111.0 3.40 3.90
MAR 170929P00112000 P 09/29/17 112.0 4.30 5.00
MAR 170929P00113000 P 09/29/17 113.0 5.20 5.90
MAR 170929P00114000 P 09/29/17 114.0 6.00 6.70
MAR 170929P00115000 P 09/29/17 115.0 6.90 8.00
MAR 170929P00116000 P 09/29/17 116.0 5.90 9.00
MAR 170929P00117000 P 09/29/17 117.0 7.80 11.60
MAR 170929P00118000 P 09/29/17 118.0 8.90 12.20
MAR 170929P00119000 P 09/29/17 119.0 9.10 13.50
MAR 170929P00120000 P 09/29/17 120.0 10.30 14.60
MAR 170929P00121000 P 09/29/17 121.0 13.20 14.10
MAR 171006C00085000 C 10/06/17 85.0 22.30 23.30
MAR 171006C00090000 C 10/06/17 90.0 16.80 20.10
MAR 171006C00093500 C 10/06/17 93.5 13.40 15.90
MAR 171006C00094000 C 10/06/17 94.0 12.90 16.00
MAR 171006C00094500 C 10/06/17 94.5 12.50 15.10
MAR 171006C00095000 C 10/06/17 95.0 12.40 15.20
MAR 171006C00095500 C 10/06/17 95.5 11.70 13.40
MAR 171006C00096000 C 10/06/17 96.0 11.10 14.20
MAR 171006C00096500 C 10/06/17 96.5 10.70 13.40
MAR 171006C00097000 C 10/06/17 97.0 10.40 11.80
MAR 171006C00097500 C 10/06/17 97.5 9.40 12.40
MAR 171006C00098000 C 10/06/17 98.0 9.20 12.20
MAR 171006C00098500 C 10/06/17 98.5 8.40 11.60
MAR 171006C00099000 C 10/06/17 99.0 8.30 11.10
MAR 171006C00099500 C 10/06/17 99.5 7.90 8.80
MAR 171006C00100000 C 10/06/17 100.0 7.40 8.80
MAR 171006C00101000 C 10/06/17 101.0 6.70 7.40
MAR 171006C00102000 C 10/06/17 102.0 5.80 6.40
MAR 171006C00103000 C 10/06/17 103.0 4.90 5.40
MAR 171006C00104000 C 10/06/17 104.0 3.90 4.60
MAR 171006C00105000 C 10/06/17 105.0 3.30 3.70
MAR 171006C00106000 C 10/06/17 106.0 2.55 3.00
MAR 171006C00107000 C 10/06/17 107.0 1.95 2.25
MAR 171006C00108000 C 10/06/17 108.0 1.40 1.70
MAR 171006C00109000 C 10/06/17 109.0 1.00 1.25
MAR 171006C00110000 C 10/06/17 110.0 0.65 0.90
MAR 171006C00111000 C 10/06/17 111.0 0.45 0.85
MAR 171006C00112000 C 10/06/17 112.0 0.25 0.45
MAR 171006C00113000 C 10/06/17 113.0 0.15 0.30
MAR 171006C00114000 C 10/06/17 114.0 0.10 0.20
MAR 171006C00115000 C 10/06/17 115.0 0.05 0.15
MAR 171006C00116000 C 10/06/17 116.0 0.00 0.10
MAR 171006C00117000 C 10/06/17 117.0 0.00 0.10
MAR 171006C00118000 C 10/06/17 118.0 0.00 0.10
MAR 171006C00119000 C 10/06/17 119.0 0.00 0.20
MAR 171006C00120000 C 10/06/17 120.0 0.00 0.10
MAR 171006P00085000 P 10/06/17 85.0 0.00 0.05
MAR 171006P00090000 P 10/06/17 90.0 0.00 0.10
MAR 171006P00093500 P 10/06/17 93.5 0.00 0.10
MAR 171006P00094000 P 10/06/17 94.0 0.00 0.10
MAR 171006P00094500 P 10/06/17 94.5 0.00 0.10
MAR 171006P00095000 P 10/06/17 95.0 0.00 0.10
MAR 171006P00095500 P 10/06/17 95.5 0.00 0.10
MAR 171006P00096000 P 10/06/17 96.0 0.00 0.20
MAR 171006P00096500 P 10/06/17 96.5 0.00 0.35
MAR 171006P00097000 P 10/06/17 97.0 0.00 0.15
MAR 171006P00097500 P 10/06/17 97.5 0.05 0.15
MAR 171006P00098000 P 10/06/17 98.0 0.00 0.15
MAR 171006P00098500 P 10/06/17 98.5 0.05 0.30
MAR 171006P00099000 P 10/06/17 99.0 0.05 0.30
MAR 171006P00099500 P 10/06/17 99.5 0.10 0.20
MAR 171006P00100000 P 10/06/17 100.0 0.10 0.30
MAR 171006P00101000 P 10/06/17 101.0 0.15 0.30
MAR 171006P00102000 P 10/06/17 102.0 0.25 0.40
MAR 171006P00103000 P 10/06/17 103.0 0.30 0.50
MAR 171006P00104000 P 10/06/17 104.0 0.45 0.65
MAR 171006P00105000 P 10/06/17 105.0 0.65 0.95
MAR 171006P00106000 P 10/06/17 106.0 0.90 1.30
MAR 171006P00107000 P 10/06/17 107.0 1.25 1.55
MAR 171006P00108000 P 10/06/17 108.0 1.75 2.10
MAR 171006P00109000 P 10/06/17 109.0 2.30 2.60
MAR 171006P00110000 P 10/06/17 110.0 2.95 3.30
MAR 171006P00111000 P 10/06/17 111.0 3.70 4.20
MAR 171006P00112000 P 10/06/17 112.0 4.50 5.30
MAR 171006P00113000 P 10/06/17 113.0 5.30 6.10
MAR 171006P00114000 P 10/06/17 114.0 6.00 7.00
MAR 171006P00115000 P 10/06/17 115.0 7.00 9.40
MAR 171006P00116000 P 10/06/17 116.0 8.00 9.30
MAR 171006P00117000 P 10/06/17 117.0 9.00 10.20
MAR 171006P00118000 P 10/06/17 118.0 10.10 11.50
MAR 171006P00119000 P 10/06/17 119.0 10.60 13.40
MAR 171006P00120000 P 10/06/17 120.0 10.40 14.60
MAR 171013C00085000 C 10/13/17 85.0 22.40 23.30
MAR 171013C00090000 C 10/13/17 90.0 17.00 19.10
MAR 171013C00094000 C 10/13/17 94.0 13.20 14.90
MAR 171013C00095000 C 10/13/17 95.0 12.40 14.90
MAR 171013C00095500 C 10/13/17 95.5 11.70 14.40
MAR 171013C00096000 C 10/13/17 96.0 11.20 12.80
MAR 171013C00096500 C 10/13/17 96.5 10.70 12.60
MAR 171013C00097000 C 10/13/17 97.0 10.40 11.80
MAR 171013C00097500 C 10/13/17 97.5 10.20 10.80
MAR 171013C00098000 C 10/13/17 98.0 9.50 10.40
MAR 171013C00098500 C 10/13/17 98.5 9.10 10.50
MAR 171013C00099000 C 10/13/17 99.0 8.30 9.40
MAR 171013C00099500 C 10/13/17 99.5 8.20 9.00
MAR 171013C00100000 C 10/13/17 100.0 7.80 8.70
MAR 171013C00101000 C 10/13/17 101.0 6.80 7.50
MAR 171013C00102000 C 10/13/17 102.0 6.00 6.60
MAR 171013C00103000 C 10/13/17 103.0 5.10 5.80
MAR 171013C00104000 C 10/13/17 104.0 4.30 4.90
MAR 171013C00105000 C 10/13/17 105.0 3.60 4.00
MAR 171013C00106000 C 10/13/17 106.0 2.90 3.30
MAR 171013C00107000 C 10/13/17 107.0 2.30 2.70
MAR 171013C00108000 C 10/13/17 108.0 1.75 2.15
MAR 171013C00109000 C 10/13/17 109.0 1.35 1.65
MAR 171013C00110000 C 10/13/17 110.0 0.95 1.30
MAR 171013C00111000 C 10/13/17 111.0 0.70 0.95
MAR 171013C00112000 C 10/13/17 112.0 0.50 0.70
MAR 171013C00113000 C 10/13/17 113.0 0.30 0.50
MAR 171013C00114000 C 10/13/17 114.0 0.20 0.40
MAR 171013C00115000 C 10/13/17 115.0 0.10 0.30
MAR 171013C00116000 C 10/13/17 116.0 0.05 0.20
MAR 171013C00117000 C 10/13/17 117.0 0.00 0.15
MAR 171013C00118000 C 10/13/17 118.0 0.00 0.15
MAR 171013C00119000 C 10/13/17 119.0 0.00 0.10
MAR 171013C00120000 C 10/13/17 120.0 0.00 0.10
MAR 171013P00085000 P 10/13/17 85.0 0.00 0.15
MAR 171013P00090000 P 10/13/17 90.0 0.00 0.15
MAR 171013P00094000 P 10/13/17 94.0 0.00 0.15
MAR 171013P00095000 P 10/13/17 95.0 0.05 0.20
MAR 171013P00095500 P 10/13/17 95.5 0.05 0.20
MAR 171013P00096000 P 10/13/17 96.0 0.05 0.20
MAR 171013P00096500 P 10/13/17 96.5 0.05 0.35
MAR 171013P00097000 P 10/13/17 97.0 0.10 0.25
MAR 171013P00097500 P 10/13/17 97.5 0.10 0.25
MAR 171013P00098000 P 10/13/17 98.0 0.15 0.30
MAR 171013P00098500 P 10/13/17 98.5 0.15 0.30
MAR 171013P00099000 P 10/13/17 99.0 0.20 0.40
MAR 171013P00099500 P 10/13/17 99.5 0.20 0.35
MAR 171013P00100000 P 10/13/17 100.0 0.25 0.40
MAR 171013P00101000 P 10/13/17 101.0 0.35 0.50
MAR 171013P00102000 P 10/13/17 102.0 0.40 0.65
MAR 171013P00103000 P 10/13/17 103.0 0.55 0.85
MAR 171013P00104000 P 10/13/17 104.0 0.70 1.00
MAR 171013P00105000 P 10/13/17 105.0 0.95 1.30
MAR 171013P00106000 P 10/13/17 106.0 1.25 1.60
MAR 171013P00107000 P 10/13/17 107.0 1.65 2.00
MAR 171013P00108000 P 10/13/17 108.0 2.10 2.45
MAR 171013P00109000 P 10/13/17 109.0 2.65 3.00
MAR 171013P00110000 P 10/13/17 110.0 3.30 3.70
MAR 171013P00111000 P 10/13/17 111.0 3.90 4.50
MAR 171013P00112000 P 10/13/17 112.0 4.70 5.20
MAR 171013P00113000 P 10/13/17 113.0 5.60 6.00
MAR 171013P00114000 P 10/13/17 114.0 6.30 7.40
MAR 171013P00115000 P 10/13/17 115.0 7.00 7.90
MAR 171013P00116000 P 10/13/17 116.0 8.10 9.10
MAR 171013P00117000 P 10/13/17 117.0 9.00 11.00
MAR 171013P00118000 P 10/13/17 118.0 10.10 10.90
MAR 171013P00119000 P 10/13/17 119.0 11.00 12.90
MAR 171013P00120000 P 10/13/17 120.0 11.10 14.60
MAR 171020C00045000 C 10/20/17 45.0 62.30 64.90
MAR 171020C00047500 C 10/20/17 47.5 58.50 62.60
MAR 171020C00050000 C 10/20/17 50.0 56.00 60.10
MAR 171020C00055000 C 10/20/17 55.0 50.90 55.20
MAR 171020C00060000 C 10/20/17 60.0 46.10 50.10
MAR 171020C00065000 C 10/20/17 65.0 41.10 45.00
MAR 171020C00070000 C 10/20/17 70.0 37.30 38.30
MAR 171020C00075000 C 10/20/17 75.0 30.90 35.20
MAR 171020C00077500 C 10/20/17 77.5 29.90 31.30
MAR 171020C00080000 C 10/20/17 80.0 27.50 28.50
MAR 171020C00082500 C 10/20/17 82.5 24.90 26.00
MAR 171020C00085000 C 10/20/17 85.0 22.50 23.50
MAR 171020C00087500 C 10/20/17 87.5 19.90 21.00
MAR 171020C00090000 C 10/20/17 90.0 17.60 18.50
MAR 171020C00091000 C 10/20/17 91.0 16.00 18.10
MAR 171020C00092000 C 10/20/17 92.0 15.60 17.00
MAR 171020C00092500 C 10/20/17 92.5 15.10 15.90
MAR 171020C00093000 C 10/20/17 93.0 14.10 15.90
MAR 171020C00094000 C 10/20/17 94.0 13.40 14.80
MAR 171020C00095000 C 10/20/17 95.0 12.70 13.40
MAR 171020C00096000 C 10/20/17 96.0 11.30 13.20
MAR 171020C00097000 C 10/20/17 97.0 10.20 11.30
MAR 171020C00097500 C 10/20/17 97.5 10.20 10.90
MAR 171020C00098000 C 10/20/17 98.0 9.20 10.40
MAR 171020C00098500 C 10/20/17 98.5 9.30 10.30
MAR 171020C00099000 C 10/20/17 99.0 8.90 9.30
MAR 171020C00099500 C 10/20/17 99.5 8.40 9.00
MAR 171020C00100000 C 10/20/17 100.0 8.00 8.60
MAR 171020C00101000 C 10/20/17 101.0 7.00 7.70
MAR 171020C00102000 C 10/20/17 102.0 6.20 6.80
MAR 171020C00103000 C 10/20/17 103.0 5.40 5.90
MAR 171020C00104000 C 10/20/17 104.0 4.60 5.20
MAR 171020C00105000 C 10/20/17 105.0 3.80 4.00
MAR 171020C00106000 C 10/20/17 106.0 3.20 3.40
MAR 171020C00107000 C 10/20/17 107.0 2.65 2.75
MAR 171020C00108000 C 10/20/17 108.0 2.05 2.20
MAR 171020C00109000 C 10/20/17 109.0 1.65 1.85
MAR 171020C00110000 C 10/20/17 110.0 1.25 1.50
MAR 171020C00111000 C 10/20/17 111.0 0.95 1.15
MAR 171020C00112000 C 10/20/17 112.0 0.70 0.90
MAR 171020C00113000 C 10/20/17 113.0 0.35 0.70
MAR 171020C00114000 C 10/20/17 114.0 0.40 0.55
MAR 171020C00115000 C 10/20/17 115.0 0.25 0.40
MAR 171020C00116000 C 10/20/17 116.0 0.20 0.35
MAR 171020C00117000 C 10/20/17 117.0 0.10 0.25
MAR 171020C00118000 C 10/20/17 118.0 0.05 0.20
MAR 171020C00119000 C 10/20/17 119.0 0.05 0.15
MAR 171020C00120000 C 10/20/17 120.0 0.00 0.15
MAR 171020C00125000 C 10/20/17 125.0 0.00 0.10
MAR 171020C00130000 C 10/20/17 130.0 0.00 0.10
MAR 171020C00135000 C 10/20/17 135.0 0.00 0.10
MAR 171020P00045000 P 10/20/17 45.0 0.00 0.05
MAR 171020P00047500 P 10/20/17 47.5 0.00 0.05
MAR 171020P00050000 P 10/20/17 50.0 0.00 0.05
MAR 171020P00055000 P 10/20/17 55.0 0.00 0.05
MAR 171020P00060000 P 10/20/17 60.0 0.00 0.05
MAR 171020P00065000 P 10/20/17 65.0 0.00 0.05
MAR 171020P00070000 P 10/20/17 70.0 0.00 0.05
MAR 171020P00075000 P 10/20/17 75.0 0.00 0.05
MAR 171020P00077500 P 10/20/17 77.5 0.00 0.10
MAR 171020P00080000 P 10/20/17 80.0 0.00 0.10
MAR 171020P00082500 P 10/20/17 82.5 0.00 0.10
MAR 171020P00085000 P 10/20/17 85.0 0.00 0.10
MAR 171020P00087500 P 10/20/17 87.5 0.05 0.10
MAR 171020P00090000 P 10/20/17 90.0 0.05 0.15
MAR 171020P00091000 P 10/20/17 91.0 0.05 0.15
MAR 171020P00092000 P 10/20/17 92.0 0.05 0.20
MAR 171020P00092500 P 10/20/17 92.5 0.10 0.20
MAR 171020P00093000 P 10/20/17 93.0 0.10 0.20
MAR 171020P00094000 P 10/20/17 94.0 0.10 0.20
MAR 171020P00095000 P 10/20/17 95.0 0.10 0.25
MAR 171020P00096000 P 10/20/17 96.0 0.15 0.30
MAR 171020P00097000 P 10/20/17 97.0 0.20 0.30
MAR 171020P00097500 P 10/20/17 97.5 0.20 0.35
MAR 171020P00098000 P 10/20/17 98.0 0.25 0.40
MAR 171020P00098500 P 10/20/17 98.5 0.25 0.40
MAR 171020P00099000 P 10/20/17 99.0 0.30 0.45
MAR 171020P00099500 P 10/20/17 99.5 0.35 0.50
MAR 171020P00100000 P 10/20/17 100.0 0.35 0.45
MAR 171020P00101000 P 10/20/17 101.0 0.50 0.65
MAR 171020P00102000 P 10/20/17 102.0 0.60 0.75
MAR 171020P00103000 P 10/20/17 103.0 0.75 0.95
MAR 171020P00104000 P 10/20/17 104.0 0.95 1.20
MAR 171020P00105000 P 10/20/17 105.0 1.20 1.40
MAR 171020P00106000 P 10/20/17 106.0 1.55 1.70
MAR 171020P00107000 P 10/20/17 107.0 1.95 2.15
MAR 171020P00108000 P 10/20/17 108.0 2.35 2.60
MAR 171020P00109000 P 10/20/17 109.0 2.90 3.20
MAR 171020P00110000 P 10/20/17 110.0 3.50 3.80
MAR 171020P00111000 P 10/20/17 111.0 4.20 4.50
MAR 171020P00112000 P 10/20/17 112.0 5.00 5.40
MAR 171020P00113000 P 10/20/17 113.0 5.30 6.60
MAR 171020P00114000 P 10/20/17 114.0 6.60 7.10
MAR 171020P00115000 P 10/20/17 115.0 7.50 7.90
MAR 171020P00116000 P 10/20/17 116.0 8.40 8.90
MAR 171020P00117000 P 10/20/17 117.0 9.30 10.10
MAR 171020P00118000 P 10/20/17 118.0 10.30 11.10
MAR 171020P00119000 P 10/20/17 119.0 11.00 12.20
MAR 171020P00120000 P 10/20/17 120.0 12.00 13.20
MAR 171020P00125000 P 10/20/17 125.0 17.10 19.20
MAR 171020P00130000 P 10/20/17 130.0 20.70 24.20
MAR 171020P00135000 P 10/20/17 135.0 27.20 28.10
MAR 171027C00075000 C 10/27/17 75.0 32.50 33.70
MAR 171027C00080000 C 10/27/17 80.0 26.20 30.20
MAR 171027C00085000 C 10/27/17 85.0 22.00 24.80
MAR 171027C00090000 C 10/27/17 90.0 16.60 20.20
MAR 171027C00094000 C 10/27/17 94.0 13.10 14.60
MAR 171027C00094500 C 10/27/17 94.5 13.00 14.40
MAR 171027C00095000 C 10/27/17 95.0 12.60 14.10
MAR 171027C00095500 C 10/27/17 95.5 12.20 13.00
MAR 171027C00096000 C 10/27/17 96.0 11.20 13.40
MAR 171027C00096500 C 10/27/17 96.5 11.10 13.00
MAR 171027C00097000 C 10/27/17 97.0 10.60 12.10
MAR 171027C00097500 C 10/27/17 97.5 10.30 11.50
MAR 171027C00098000 C 10/27/17 98.0 10.00 10.70
MAR 171027C00098500 C 10/27/17 98.5 9.50 10.20
MAR 171027C00099000 C 10/27/17 99.0 9.10 9.80
MAR 171027C00099500 C 10/27/17 99.5 8.50 9.30
MAR 171027C00100000 C 10/27/17 100.0 7.80 8.80
MAR 171027C00101000 C 10/27/17 101.0 7.10 7.90
MAR 171027C00102000 C 10/27/17 102.0 6.40 7.10
MAR 171027C00103000 C 10/27/17 103.0 5.70 6.10
MAR 171027C00104000 C 10/27/17 104.0 4.90 5.50
MAR 171027C00105000 C 10/27/17 105.0 4.20 4.80
MAR 171027C00106000 C 10/27/17 106.0 3.60 4.10
MAR 171027C00107000 C 10/27/17 107.0 3.00 3.40
MAR 171027C00108000 C 10/27/17 108.0 2.45 2.75
MAR 171027C00109000 C 10/27/17 109.0 2.00 2.35
MAR 171027C00110000 C 10/27/17 110.0 1.60 1.85
MAR 171027C00111000 C 10/27/17 111.0 1.25 1.50
MAR 171027C00112000 C 10/27/17 112.0 0.95 1.20
MAR 171027C00113000 C 10/27/17 113.0 0.75 0.95
MAR 171027C00114000 C 10/27/17 114.0 0.55 0.75
MAR 171027C00115000 C 10/27/17 115.0 0.40 0.60
MAR 171027C00116000 C 10/27/17 116.0 0.30 0.45
MAR 171027C00117000 C 10/27/17 117.0 0.25 0.35
MAR 171027C00118000 C 10/27/17 118.0 0.15 0.30
MAR 171027C00119000 C 10/27/17 119.0 0.10 0.20
MAR 171027C00120000 C 10/27/17 120.0 0.05 0.20
MAR 171027P00075000 P 10/27/17 75.0 0.00 0.10
MAR 171027P00080000 P 10/27/17 80.0 0.00 0.10
MAR 171027P00085000 P 10/27/17 85.0 0.00 0.10
MAR 171027P00090000 P 10/27/17 90.0 0.05 0.30
MAR 171027P00094000 P 10/27/17 94.0 0.15 0.40
MAR 171027P00094500 P 10/27/17 94.5 0.15 0.30
MAR 171027P00095000 P 10/27/17 95.0 0.20 0.35
MAR 171027P00095500 P 10/27/17 95.5 0.25 0.40
MAR 171027P00096000 P 10/27/17 96.0 0.25 0.40
MAR 171027P00096500 P 10/27/17 96.5 0.30 0.45
MAR 171027P00097000 P 10/27/17 97.0 0.30 0.45
MAR 171027P00097500 P 10/27/17 97.5 0.35 0.50
MAR 171027P00098000 P 10/27/17 98.0 0.40 0.55
MAR 171027P00098500 P 10/27/17 98.5 0.40 0.60
MAR 171027P00099000 P 10/27/17 99.0 0.45 0.65
MAR 171027P00099500 P 10/27/17 99.5 0.50 0.70
MAR 171027P00100000 P 10/27/17 100.0 0.55 0.75
MAR 171027P00101000 P 10/27/17 101.0 0.65 0.90
MAR 171027P00102000 P 10/27/17 102.0 0.80 1.10
MAR 171027P00103000 P 10/27/17 103.0 1.00 1.40
MAR 171027P00104000 P 10/27/17 104.0 1.25 1.70
MAR 171027P00105000 P 10/27/17 105.0 1.50 1.85
MAR 171027P00106000 P 10/27/17 106.0 1.80 2.20
MAR 171027P00107000 P 10/27/17 107.0 2.20 2.65
MAR 171027P00108000 P 10/27/17 108.0 2.65 3.40
MAR 171027P00109000 P 10/27/17 109.0 3.20 3.50
MAR 171027P00110000 P 10/27/17 110.0 3.80 4.30
MAR 171027P00111000 P 10/27/17 111.0 4.40 4.90
MAR 171027P00112000 P 10/27/17 112.0 5.20 5.70
MAR 171027P00113000 P 10/27/17 113.0 5.90 6.50
MAR 171027P00114000 P 10/27/17 114.0 6.80 7.80
MAR 171027P00115000 P 10/27/17 115.0 7.60 8.20
MAR 171027P00116000 P 10/27/17 116.0 8.40 9.00
MAR 171027P00117000 P 10/27/17 117.0 9.20 10.20
MAR 171027P00118000 P 10/27/17 118.0 9.90 10.90
MAR 171027P00119000 P 10/27/17 119.0 11.00 13.50
MAR 171027P00120000 P 10/27/17 120.0 11.90 14.00
MAR 171117C00070000 C 11/17/17 70.0 37.50 38.60
MAR 171117C00075000 C 11/17/17 75.0 31.50 35.10
MAR 171117C00080000 C 11/17/17 80.0 26.70 30.20
MAR 171117C00085000 C 11/17/17 85.0 21.60 25.10
MAR 171117C00090000 C 11/17/17 90.0 17.70 19.20
MAR 171117C00095000 C 11/17/17 95.0 13.30 14.10
MAR 171117C00097500 C 11/17/17 97.5 11.10 11.80
MAR 171117C00100000 C 11/17/17 100.0 9.00 9.80
MAR 171117C00105000 C 11/17/17 105.0 5.50 5.90
MAR 171117C00110000 C 11/17/17 110.0 2.85 3.30
MAR 171117C00115000 C 11/17/17 115.0 1.30 1.55
MAR 171117C00120000 C 11/17/17 120.0 0.50 0.70
MAR 171117C00125000 C 11/17/17 125.0 0.15 0.30
MAR 171117C00130000 C 11/17/17 130.0 0.05 0.15
MAR 171117C00135000 C 11/17/17 135.0 0.00 0.15
MAR 171117C00140000 C 11/17/17 140.0 0.00 0.20
MAR 171117C00145000 C 11/17/17 145.0 0.00 0.10
MAR 171117C00150000 C 11/17/17 150.0 0.00 0.10
MAR 171117P00070000 P 11/17/17 70.0 0.00 0.20
MAR 171117P00075000 P 11/17/17 75.0 0.00 0.15
MAR 171117P00080000 P 11/17/17 80.0 0.10 0.25
MAR 171117P00085000 P 11/17/17 85.0 0.15 0.35
MAR 171117P00090000 P 11/17/17 90.0 0.35 0.50
MAR 171117P00095000 P 11/17/17 95.0 0.65 0.85
MAR 171117P00097500 P 11/17/17 97.5 0.95 1.15
MAR 171117P00100000 P 11/17/17 100.0 1.40 1.55
MAR 171117P00105000 P 11/17/17 105.0 2.65 3.10
MAR 171117P00110000 P 11/17/17 110.0 4.90 5.40
MAR 171117P00115000 P 11/17/17 115.0 8.30 9.10
MAR 171117P00120000 P 11/17/17 120.0 12.50 13.50
MAR 171117P00125000 P 11/17/17 125.0 16.50 19.30
MAR 171117P00130000 P 11/17/17 130.0 22.00 24.20
MAR 171117P00135000 P 11/17/17 135.0 25.20 29.20
MAR 171117P00140000 P 11/17/17 140.0 30.30 34.30
MAR 171117P00145000 P 11/17/17 145.0 35.00 39.30
MAR 171117P00150000 P 11/17/17 150.0 41.90 44.30
MAR 180119C00030000 C 01/19/18 30.0 77.30 80.10
MAR 180119C00032500 C 01/19/18 32.5 73.70 77.60
MAR 180119C00035000 C 01/19/18 35.0 71.30 75.10
MAR 180119C00037500 C 01/19/18 37.5 68.60 72.60
MAR 180119C00040000 C 01/19/18 40.0 65.70 70.00
MAR 180119C00042500 C 01/19/18 42.5 64.00 67.60
MAR 180119C00045000 C 01/19/18 45.0 60.80 65.20
MAR 180119C00047500 C 01/19/18 47.5 58.00 62.40
MAR 180119C00050000 C 01/19/18 50.0 57.00 59.50
MAR 180119C00052500 C 01/19/18 52.5 53.30 57.50
MAR 180119C00055000 C 01/19/18 55.0 52.00 55.20
MAR 180119C00057500 C 01/19/18 57.5 48.40 52.80
MAR 180119C00060000 C 01/19/18 60.0 47.30 49.30
MAR 180119C00062500 C 01/19/18 62.5 45.00 47.10
MAR 180119C00065000 C 01/19/18 65.0 42.00 44.40
MAR 180119C00067500 C 01/19/18 67.5 39.90 41.80
MAR 180119C00070000 C 01/19/18 70.0 37.50 39.20
MAR 180119C00072500 C 01/19/18 72.5 35.10 36.80
MAR 180119C00075000 C 01/19/18 75.0 32.60 34.30
MAR 180119C00077500 C 01/19/18 77.5 29.90 31.50
MAR 180119C00080000 C 01/19/18 80.0 27.70 29.60
MAR 180119C00082500 C 01/19/18 82.5 25.20 26.90
MAR 180119C00085000 C 01/19/18 85.0 22.70 24.50
MAR 180119C00087500 C 01/19/18 87.5 20.60 22.00
MAR 180119C00090000 C 01/19/18 90.0 18.40 19.20
MAR 180119C00092500 C 01/19/18 92.5 16.20 17.00
MAR 180119C00095000 C 01/19/18 95.0 13.90 14.70
MAR 180119C00097500 C 01/19/18 97.5 12.00 12.70
MAR 180119C00100000 C 01/19/18 100.0 10.10 10.90
MAR 180119C00105000 C 01/19/18 105.0 6.80 7.40
MAR 180119C00110000 C 01/19/18 110.0 4.30 4.70
MAR 180119C00115000 C 01/19/18 115.0 2.45 2.75
MAR 180119C00120000 C 01/19/18 120.0 1.30 1.60
MAR 180119C00125000 C 01/19/18 125.0 0.60 0.80
MAR 180119C00130000 C 01/19/18 130.0 0.30 0.45
MAR 180119C00135000 C 01/19/18 135.0 0.15 0.25
MAR 180119C00140000 C 01/19/18 140.0 0.05 0.15
MAR 180119C00145000 C 01/19/18 145.0 0.00 0.15
MAR 180119C00150000 C 01/19/18 150.0 0.00 0.15
MAR 180119P00030000 P 01/19/18 30.0 0.00 0.05
MAR 180119P00032500 P 01/19/18 32.5 0.00 0.05
MAR 180119P00035000 P 01/19/18 35.0 0.00 0.05
MAR 180119P00037500 P 01/19/18 37.5 0.00 0.05
MAR 180119P00040000 P 01/19/18 40.0 0.00 0.05
MAR 180119P00042500 P 01/19/18 42.5 0.00 0.05
MAR 180119P00045000 P 01/19/18 45.0 0.00 0.05
MAR 180119P00047500 P 01/19/18 47.5 0.00 0.05
MAR 180119P00050000 P 01/19/18 50.0 0.00 0.10
MAR 180119P00052500 P 01/19/18 52.5 0.00 0.10
MAR 180119P00055000 P 01/19/18 55.0 0.05 0.15
MAR 180119P00057500 P 01/19/18 57.5 0.05 0.15
MAR 180119P00060000 P 01/19/18 60.0 0.05 0.15
MAR 180119P00062500 P 01/19/18 62.5 0.10 0.25
MAR 180119P00065000 P 01/19/18 65.0 0.05 0.25
MAR 180119P00067500 P 01/19/18 67.5 0.15 0.25
MAR 180119P00070000 P 01/19/18 70.0 0.20 0.30
MAR 180119P00072500 P 01/19/18 72.5 0.25 0.40
MAR 180119P00075000 P 01/19/18 75.0 0.20 0.35
MAR 180119P00077500 P 01/19/18 77.5 0.30 0.50
MAR 180119P00080000 P 01/19/18 80.0 0.45 0.70
MAR 180119P00082500 P 01/19/18 82.5 0.45 0.70
MAR 180119P00085000 P 01/19/18 85.0 0.60 0.80
MAR 180119P00087500 P 01/19/18 87.5 0.70 0.95
MAR 180119P00090000 P 01/19/18 90.0 0.90 1.20
MAR 180119P00092500 P 01/19/18 92.5 1.15 1.50
MAR 180119P00095000 P 01/19/18 95.0 1.45 1.90
MAR 180119P00097500 P 01/19/18 97.5 1.95 2.35
MAR 180119P00100000 P 01/19/18 100.0 2.55 2.85
MAR 180119P00105000 P 01/19/18 105.0 4.10 4.50
MAR 180119P00110000 P 01/19/18 110.0 6.50 7.20
MAR 180119P00115000 P 01/19/18 115.0 9.60 10.20
MAR 180119P00120000 P 01/19/18 120.0 13.40 13.90
MAR 180119P00125000 P 01/19/18 125.0 17.80 18.80
MAR 180119P00130000 P 01/19/18 130.0 21.50 23.40
MAR 180119P00135000 P 01/19/18 135.0 25.90 29.90
MAR 180119P00140000 P 01/19/18 140.0 30.80 34.80
MAR 180119P00145000 P 01/19/18 145.0 35.80 39.80
MAR 180119P00150000 P 01/19/18 150.0 41.80 44.70
MAR 180420C00060000 C 04/20/18 60.0 45.70 49.70
MAR 180420C00065000 C 04/20/18 65.0 40.90 45.30
MAR 180420C00070000 C 04/20/18 70.0 35.90 40.30
MAR 180420C00075000 C 04/20/18 75.0 31.50 35.60
MAR 180420C00080000 C 04/20/18 80.0 27.90 29.80
MAR 180420C00085000 C 04/20/18 85.0 23.50 24.70
MAR 180420C00090000 C 04/20/18 90.0 18.90 20.30
MAR 180420C00092500 C 04/20/18 92.5 15.80 18.30
MAR 180420C00095000 C 04/20/18 95.0 15.20 16.30
MAR 180420C00097500 C 04/20/18 97.5 13.70 14.40
MAR 180420C00100000 C 04/20/18 100.0 11.80 12.60
MAR 180420C00105000 C 04/20/18 105.0 8.70 9.20
MAR 180420C00110000 C 04/20/18 110.0 6.00 6.70
MAR 180420C00115000 C 04/20/18 115.0 4.20 4.60
MAR 180420C00120000 C 04/20/18 120.0 2.75 3.10
MAR 180420C00125000 C 04/20/18 125.0 1.70 2.00
MAR 180420C00130000 C 04/20/18 130.0 1.00 1.25
MAR 180420C00135000 C 04/20/18 135.0 0.60 0.80
MAR 180420C00140000 C 04/20/18 140.0 0.25 0.60
MAR 180420P00060000 P 04/20/18 60.0 0.15 0.35
MAR 180420P00065000 P 04/20/18 65.0 0.25 0.50
MAR 180420P00070000 P 04/20/18 70.0 0.40 0.55
MAR 180420P00075000 P 04/20/18 75.0 0.55 0.75
MAR 180420P00080000 P 04/20/18 80.0 0.85 1.10
MAR 180420P00085000 P 04/20/18 85.0 1.25 1.50
MAR 180420P00090000 P 04/20/18 90.0 1.90 2.15
MAR 180420P00092500 P 04/20/18 92.5 2.30 2.80
MAR 180420P00095000 P 04/20/18 95.0 2.80 3.10
MAR 180420P00097500 P 04/20/18 97.5 3.40 3.80
MAR 180420P00100000 P 04/20/18 100.0 4.10 4.80
MAR 180420P00105000 P 04/20/18 105.0 5.90 6.30
MAR 180420P00110000 P 04/20/18 110.0 8.20 8.80
MAR 180420P00115000 P 04/20/18 115.0 10.90 12.00
MAR 180420P00120000 P 04/20/18 120.0 13.70 16.50
MAR 180420P00125000 P 04/20/18 125.0 18.20 20.70
MAR 180420P00130000 P 04/20/18 130.0 22.50 24.40
MAR 180420P00135000 P 04/20/18 135.0 26.30 29.60
MAR 180420P00140000 P 04/20/18 140.0 31.00 33.70
MAR 190118C00035000 C 01/18/19 35.0 71.40 75.20
MAR 190118C00037500 C 01/18/19 37.5 68.00 72.80
MAR 190118C00040000 C 01/18/19 40.0 65.50 70.20
MAR 190118C00042500 C 01/18/19 42.5 63.00 67.80
MAR 190118C00045000 C 01/18/19 45.0 60.50 65.40
MAR 190118C00047500 C 01/18/19 47.5 58.00 62.70
MAR 190118C00050000 C 01/18/19 50.0 55.50 60.30
MAR 190118C00055000 C 01/18/19 55.0 50.80 55.50
MAR 190118C00057500 C 01/18/19 57.5 48.30 53.00
MAR 190118C00060000 C 01/18/19 60.0 46.00 50.80
MAR 190118C00062500 C 01/18/19 62.5 43.70 48.40
MAR 190118C00065000 C 01/18/19 65.0 41.30 46.00
MAR 190118C00067500 C 01/18/19 67.5 39.10 43.80
MAR 190118C00070000 C 01/18/19 70.0 37.70 40.10
MAR 190118C00072500 C 01/18/19 72.5 35.30 38.00
MAR 190118C00075000 C 01/18/19 75.0 33.40 35.80
MAR 190118C00077500 C 01/18/19 77.5 31.20 33.60
MAR 190118C00080000 C 01/18/19 80.0 29.50 31.40
MAR 190118C00082500 C 01/18/19 82.5 27.10 29.40
MAR 190118C00085000 C 01/18/19 85.0 25.40 27.40
MAR 190118C00087500 C 01/18/19 87.5 23.20 26.30
MAR 190118C00090000 C 01/18/19 90.0 21.20 23.80
MAR 190118C00092500 C 01/18/19 92.5 20.00 22.00
MAR 190118C00095000 C 01/18/19 95.0 18.30 20.40
MAR 190118C00097500 C 01/18/19 97.5 16.60 18.50
MAR 190118C00100000 C 01/18/19 100.0 15.70 16.70
MAR 190118C00105000 C 01/18/19 105.0 12.70 13.70
MAR 190118C00110000 C 01/18/19 110.0 10.30 11.30
MAR 190118C00115000 C 01/18/19 115.0 8.00 9.20
MAR 190118C00120000 C 01/18/19 120.0 6.30 7.30
MAR 190118C00125000 C 01/18/19 125.0 4.90 5.80
MAR 190118C00130000 C 01/18/19 130.0 3.80 4.50
MAR 190118C00135000 C 01/18/19 135.0 2.95 3.50
MAR 190118C00140000 C 01/18/19 140.0 2.20 2.80
MAR 190118C00145000 C 01/18/19 145.0 1.60 2.20
MAR 190118C00150000 C 01/18/19 150.0 1.20 1.70
MAR 190118C00155000 C 01/18/19 155.0 0.80 1.30
MAR 190118C00160000 C 01/18/19 160.0 0.60 1.05
MAR 190118P00035000 P 01/18/19 35.0 0.00 0.30
MAR 190118P00037500 P 01/18/19 37.5 0.00 0.50
MAR 190118P00040000 P 01/18/19 40.0 0.15 0.35
MAR 190118P00042500 P 01/18/19 42.5 0.20 0.45
MAR 190118P00045000 P 01/18/19 45.0 0.25 0.45
MAR 190118P00047500 P 01/18/19 47.5 0.30 0.50
MAR 190118P00050000 P 01/18/19 50.0 0.35 0.60
MAR 190118P00055000 P 01/18/19 55.0 0.40 0.75
MAR 190118P00057500 P 01/18/19 57.5 0.60 0.90
MAR 190118P00060000 P 01/18/19 60.0 0.70 0.95
MAR 190118P00062500 P 01/18/19 62.5 0.85 1.10
MAR 190118P00065000 P 01/18/19 65.0 1.00 1.25
MAR 190118P00067500 P 01/18/19 67.5 1.15 1.45
MAR 190118P00070000 P 01/18/19 70.0 1.35 1.80
MAR 190118P00072500 P 01/18/19 72.5 1.55 2.00
MAR 190118P00075000 P 01/18/19 75.0 1.80 2.25
MAR 190118P00077500 P 01/18/19 77.5 2.05 2.45
MAR 190118P00080000 P 01/18/19 80.0 2.50 2.80
MAR 190118P00082500 P 01/18/19 82.5 2.85 3.30
MAR 190118P00085000 P 01/18/19 85.0 3.30 3.80
MAR 190118P00087500 P 01/18/19 87.5 3.80 4.60
MAR 190118P00090000 P 01/18/19 90.0 4.40 5.20
MAR 190118P00092500 P 01/18/19 92.5 5.10 5.70
MAR 190118P00095000 P 01/18/19 95.0 5.80 6.40
MAR 190118P00097500 P 01/18/19 97.5 6.60 7.50
MAR 190118P00100000 P 01/18/19 100.0 7.50 8.40
MAR 190118P00105000 P 01/18/19 105.0 9.60 10.70
MAR 190118P00110000 P 01/18/19 110.0 12.00 13.20
MAR 190118P00115000 P 01/18/19 115.0 14.70 15.50
MAR 190118P00120000 P 01/18/19 120.0 17.80 19.20
MAR 190118P00125000 P 01/18/19 125.0 21.30 22.70
MAR 190118P00130000 P 01/18/19 130.0 24.00 26.90
MAR 190118P00135000 P 01/18/19 135.0 28.40 30.50
MAR 190118P00140000 P 01/18/19 140.0 32.40 35.40
MAR 190118P00145000 P 01/18/19 145.0 37.20 39.30
MAR 190118P00150000 P 01/18/19 150.0 41.70 44.70
MAR 190118P00155000 P 01/18/19 155.0 46.40 49.40
MAR 190118P00160000 P 01/18/19 160.0 50.00 54.80
MAR 200117C00055000 C 01/17/20 55.0 51.10 55.90
MAR 200117C00060000 C 01/17/20 60.0 46.70 51.40
MAR 200117C00065000 C 01/17/20 65.0 42.50 46.90
MAR 200117C00070000 C 01/17/20 70.0 39.20 41.70
MAR 200117C00075000 C 01/17/20 75.0 35.00 38.20
MAR 200117C00080000 C 01/17/20 80.0 30.90 34.50
MAR 200117C00085000 C 01/17/20 85.0 27.70 31.00
MAR 200117C00090000 C 01/17/20 90.0 24.30 27.50
MAR 200117C00095000 C 01/17/20 95.0 21.30 24.40
MAR 200117C00097500 C 01/17/20 97.5 20.20 22.70
MAR 200117C00100000 C 01/17/20 100.0 18.90 20.80
MAR 200117C00105000 C 01/17/20 105.0 16.20 18.70
MAR 200117C00110000 C 01/17/20 110.0 13.70 16.20
MAR 200117C00115000 C 01/17/20 115.0 11.90 13.90
MAR 200117C00120000 C 01/17/20 120.0 10.30 11.90
MAR 200117C00125000 C 01/17/20 125.0 8.70 10.10
MAR 200117C00130000 C 01/17/20 130.0 7.20 8.90
MAR 200117C00135000 C 01/17/20 135.0 6.10 7.40
MAR 200117C00140000 C 01/17/20 140.0 5.10 6.20
MAR 200117C00145000 C 01/17/20 145.0 4.20 5.30
MAR 200117C00150000 C 01/17/20 150.0 3.50 4.40
MAR 200117C00155000 C 01/17/20 155.0 2.80 3.70
MAR 200117C00160000 C 01/17/20 160.0 2.25 3.40
MAR 200117P00055000 P 01/17/20 55.0 1.05 1.60
MAR 200117P00060000 P 01/17/20 60.0 1.45 2.30
MAR 200117P00065000 P 01/17/20 65.0 1.90 2.95
MAR 200117P00070000 P 01/17/20 70.0 2.60 3.60
MAR 200117P00075000 P 01/17/20 75.0 3.40 5.10
MAR 200117P00080000 P 01/17/20 80.0 4.40 5.20
MAR 200117P00085000 P 01/17/20 85.0 5.50 6.70
MAR 200117P00090000 P 01/17/20 90.0 6.90 8.20
MAR 200117P00095000 P 01/17/20 95.0 8.50 9.80
MAR 200117P00097500 P 01/17/20 97.5 9.40 10.80
MAR 200117P00100000 P 01/17/20 100.0 10.60 11.80
MAR 200117P00105000 P 01/17/20 105.0 12.70 14.40
MAR 200117P00110000 P 01/17/20 110.0 15.10 16.60
MAR 200117P00115000 P 01/17/20 115.0 17.50 20.00
MAR 200117P00120000 P 01/17/20 120.0 20.20 23.10
MAR 200117P00125000 P 01/17/20 125.0 23.80 25.90
MAR 200117P00130000 P 01/17/20 130.0 27.40 29.30
MAR 200117P00135000 P 01/17/20 135.0 30.90 33.20
MAR 200117P00140000 P 01/17/20 140.0 34.20 37.50
MAR 200117P00145000 P 01/17/20 145.0 38.10 41.70
MAR 200117P00150000 P 01/17/20 150.0 42.50 45.50
MAR 200117P00155000 P 01/17/20 155.0 46.80 50.30
MAR 200117P00160000 P 01/17/20 160.0 51.50 55.40

OPRA data is delayed 15 minutes.