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 (2016-08-05)Premium Content

Marriott International Inc (MAR)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 161007C00035000 C 10/07/16 35.0 31.10 34.20
MAR 161007C00040000 C 10/07/16 40.0 25.00 29.70
MAR 161007C00045000 C 10/07/16 45.0 20.00 24.70
MAR 161007C00050000 C 10/07/16 50.0 15.00 19.40
MAR 161007C00055000 C 10/07/16 55.0 10.00 14.40
MAR 161007C00057000 C 10/07/16 57.0 8.10 12.40
MAR 161007C00057500 C 10/07/16 57.5 8.40 12.00
MAR 161007C00058000 C 10/07/16 58.0 7.90 11.40
MAR 161007C00058500 C 10/07/16 58.5 7.50 11.00
MAR 161007C00059000 C 10/07/16 59.0 7.10 10.40
MAR 161007C00059500 C 10/07/16 59.5 5.80 10.00
MAR 161007C00060000 C 10/07/16 60.0 5.30 9.40
MAR 161007C00060500 C 10/07/16 60.5 5.50 9.00
MAR 161007C00061000 C 10/07/16 61.0 4.30 8.10
MAR 161007C00061500 C 10/07/16 61.5 4.40 8.00
MAR 161007C00062000 C 10/07/16 62.0 3.80 7.40
MAR 161007C00062500 C 10/07/16 62.5 4.20 5.40
MAR 161007C00063000 C 10/07/16 63.0 3.70 4.90
MAR 161007C00063500 C 10/07/16 63.5 3.20 4.50
MAR 161007C00064000 C 10/07/16 64.0 2.65 4.10
MAR 161007C00064500 C 10/07/16 64.5 2.20 3.60
MAR 161007C00065000 C 10/07/16 65.0 1.90 3.10
MAR 161007C00065500 C 10/07/16 65.5 1.75 2.70
MAR 161007C00066000 C 10/07/16 66.0 1.60 2.35
MAR 161007C00066500 C 10/07/16 66.5 1.20 2.00
MAR 161007C00067000 C 10/07/16 67.0 0.95 1.35
MAR 161007C00067500 C 10/07/16 67.5 0.65 0.95
MAR 161007C00068000 C 10/07/16 68.0 0.45 0.95
MAR 161007C00068500 C 10/07/16 68.5 0.30 0.70
MAR 161007C00069000 C 10/07/16 69.0 0.20 0.40
MAR 161007C00069500 C 10/07/16 69.5 0.05 0.15
MAR 161007C00070000 C 10/07/16 70.0 0.00 0.15
MAR 161007C00070500 C 10/07/16 70.5 0.05 0.30
MAR 161007C00071000 C 10/07/16 71.0 0.00 0.20
MAR 161007C00071500 C 10/07/16 71.5 0.00 0.15
MAR 161007C00072000 C 10/07/16 72.0 0.00 0.15
MAR 161007C00072500 C 10/07/16 72.5 0.00 0.10
MAR 161007C00073000 C 10/07/16 73.0 0.00 0.10
MAR 161007C00073500 C 10/07/16 73.5 0.00 0.05
MAR 161007C00074000 C 10/07/16 74.0 0.00 0.05
MAR 161007C00074500 C 10/07/16 74.5 0.00 0.05
MAR 161007C00075000 C 10/07/16 75.0 0.00 0.05
MAR 161007C00075500 C 10/07/16 75.5 0.00 0.05
MAR 161007C00076000 C 10/07/16 76.0 0.00 0.05
MAR 161007C00076500 C 10/07/16 76.5 0.00 0.05
MAR 161007C00077000 C 10/07/16 77.0 0.00 0.05
MAR 161007C00077500 C 10/07/16 77.5 0.00 0.05
MAR 161007C00078000 C 10/07/16 78.0 0.00 0.05
MAR 161007C00078500 C 10/07/16 78.5 0.00 0.05
MAR 161007C00080000 C 10/07/16 80.0 0.00 0.05
MAR 161007C00085000 C 10/07/16 85.0 0.00 0.05
MAR 161007C00090000 C 10/07/16 90.0 0.00 0.05
MAR 161007C00095000 C 10/07/16 95.0 0.00 0.05
MAR 161007C00100000 C 10/07/16 100.0 0.00 0.05
MAR 161007P00035000 P 10/07/16 35.0 0.00 0.05
MAR 161007P00040000 P 10/07/16 40.0 0.00 0.05
MAR 161007P00045000 P 10/07/16 45.0 0.00 0.05
MAR 161007P00050000 P 10/07/16 50.0 0.00 0.05
MAR 161007P00055000 P 10/07/16 55.0 0.00 0.05
MAR 161007P00057000 P 10/07/16 57.0 0.00 0.10
MAR 161007P00057500 P 10/07/16 57.5 0.00 0.10
MAR 161007P00058000 P 10/07/16 58.0 0.00 0.10
MAR 161007P00058500 P 10/07/16 58.5 0.00 0.15
MAR 161007P00059000 P 10/07/16 59.0 0.00 0.15
MAR 161007P00059500 P 10/07/16 59.5 0.00 0.20
MAR 161007P00060000 P 10/07/16 60.0 0.00 0.25
MAR 161007P00060500 P 10/07/16 60.5 0.00 0.25
MAR 161007P00061000 P 10/07/16 61.0 0.00 0.05
MAR 161007P00061500 P 10/07/16 61.5 0.00 0.35
MAR 161007P00062000 P 10/07/16 62.0 0.00 0.40
MAR 161007P00062500 P 10/07/16 62.5 0.00 0.45
MAR 161007P00063000 P 10/07/16 63.0 0.00 0.45
MAR 161007P00063500 P 10/07/16 63.5 0.00 0.30
MAR 161007P00064000 P 10/07/16 64.0 0.05 0.50
MAR 161007P00064500 P 10/07/16 64.5 0.05 0.25
MAR 161007P00065000 P 10/07/16 65.0 0.15 0.45
MAR 161007P00065500 P 10/07/16 65.5 0.20 0.40
MAR 161007P00066000 P 10/07/16 66.0 0.25 0.40
MAR 161007P00066500 P 10/07/16 66.5 0.45 0.65
MAR 161007P00067000 P 10/07/16 67.0 0.55 0.85
MAR 161007P00067500 P 10/07/16 67.5 0.75 1.50
MAR 161007P00068000 P 10/07/16 68.0 1.05 1.80
MAR 161007P00068500 P 10/07/16 68.5 1.40 2.05
MAR 161007P00069000 P 10/07/16 69.0 1.65 2.50
MAR 161007P00069500 P 10/07/16 69.5 1.75 3.00
MAR 161007P00070000 P 10/07/16 70.0 2.30 3.30
MAR 161007P00070500 P 10/07/16 70.5 2.40 3.90
MAR 161007P00071000 P 10/07/16 71.0 1.40 5.10
MAR 161007P00071500 P 10/07/16 71.5 3.10 5.00
MAR 161007P00072000 P 10/07/16 72.0 2.70 6.80
MAR 161007P00072500 P 10/07/16 72.5 4.10 5.80
MAR 161007P00073000 P 10/07/16 73.0 3.70 7.20
MAR 161007P00073500 P 10/07/16 73.5 4.40 8.40
MAR 161007P00074000 P 10/07/16 74.0 4.80 8.90
MAR 161007P00074500 P 10/07/16 74.5 5.40 9.40
MAR 161007P00075000 P 10/07/16 75.0 5.70 10.00
MAR 161007P00075500 P 10/07/16 75.5 6.20 10.50
MAR 161007P00076000 P 10/07/16 76.0 6.50 11.00
MAR 161007P00076500 P 10/07/16 76.5 7.20 11.50
MAR 161007P00077000 P 10/07/16 77.0 8.10 12.00
MAR 161007P00077500 P 10/07/16 77.5 8.10 12.50
MAR 161007P00078000 P 10/07/16 78.0 8.50 13.00
MAR 161007P00078500 P 10/07/16 78.5 9.00 13.50
MAR 161007P00080000 P 10/07/16 80.0 10.30 14.90
MAR 161007P00085000 P 10/07/16 85.0 15.40 20.00
MAR 161007P00090000 P 10/07/16 90.0 20.50 25.00
MAR 161007P00095000 P 10/07/16 95.0 25.20 30.00
MAR 161007P00100000 P 10/07/16 100.0 30.90 34.30
MAR 161014C00058500 C 10/14/16 58.5 8.20 10.10
MAR 161014C00059000 C 10/14/16 59.0 7.10 10.40
MAR 161014C00059500 C 10/14/16 59.5 5.70 10.00
MAR 161014C00060000 C 10/14/16 60.0 6.40 8.20
MAR 161014C00060500 C 10/14/16 60.5 6.20 7.40
MAR 161014C00061000 C 10/14/16 61.0 5.70 6.90
MAR 161014C00061500 C 10/14/16 61.5 5.20 6.50
MAR 161014C00062000 C 10/14/16 62.0 4.70 6.10
MAR 161014C00062500 C 10/14/16 62.5 4.30 5.60
MAR 161014C00063000 C 10/14/16 63.0 3.70 5.10
MAR 161014C00063500 C 10/14/16 63.5 3.30 4.70
MAR 161014C00064000 C 10/14/16 64.0 2.95 4.30
MAR 161014C00064500 C 10/14/16 64.5 2.35 3.70
MAR 161014C00065000 C 10/14/16 65.0 2.50 3.10
MAR 161014C00065500 C 10/14/16 65.5 2.20 2.95
MAR 161014C00066000 C 10/14/16 66.0 1.90 2.55
MAR 161014C00066500 C 10/14/16 66.5 1.55 1.75
MAR 161014C00067000 C 10/14/16 67.0 1.20 1.45
MAR 161014C00067500 C 10/14/16 67.5 0.95 1.20
MAR 161014C00068000 C 10/14/16 68.0 0.70 0.95
MAR 161014C00068500 C 10/14/16 68.5 0.50 0.75
MAR 161014C00069000 C 10/14/16 69.0 0.35 0.60
MAR 161014C00069500 C 10/14/16 69.5 0.20 0.50
MAR 161014C00070000 C 10/14/16 70.0 0.10 0.55
MAR 161014C00070500 C 10/14/16 70.5 0.05 0.50
MAR 161014C00071000 C 10/14/16 71.0 0.00 0.35
MAR 161014C00071500 C 10/14/16 71.5 0.00 0.35
MAR 161014C00072000 C 10/14/16 72.0 0.00 0.30
MAR 161014C00072500 C 10/14/16 72.5 0.00 0.25
MAR 161014C00073000 C 10/14/16 73.0 0.00 0.20
MAR 161014C00073500 C 10/14/16 73.5 0.00 0.15
MAR 161014C00074000 C 10/14/16 74.0 0.00 0.15
MAR 161014C00074500 C 10/14/16 74.5 0.00 0.10
MAR 161014C00075000 C 10/14/16 75.0 0.00 0.10
MAR 161014C00075500 C 10/14/16 75.5 0.00 0.10
MAR 161014C00076000 C 10/14/16 76.0 0.00 0.10
MAR 161014C00076500 C 10/14/16 76.5 0.00 0.05
MAR 161014C00077000 C 10/14/16 77.0 0.00 0.05
MAR 161014C00077500 C 10/14/16 77.5 0.00 0.05
MAR 161014C00078000 C 10/14/16 78.0 0.00 0.05
MAR 161014C00078500 C 10/14/16 78.5 0.00 0.05
MAR 161014C00079000 C 10/14/16 79.0 0.00 0.05
MAR 161014C00080000 C 10/14/16 80.0 0.00 0.05
MAR 161014P00058500 P 10/14/16 58.5 0.00 0.30
MAR 161014P00059000 P 10/14/16 59.0 0.00 0.35
MAR 161014P00059500 P 10/14/16 59.5 0.00 0.35
MAR 161014P00060000 P 10/14/16 60.0 0.00 0.40
MAR 161014P00060500 P 10/14/16 60.5 0.00 0.40
MAR 161014P00061000 P 10/14/16 61.0 0.00 0.45
MAR 161014P00061500 P 10/14/16 61.5 0.00 0.50
MAR 161014P00062000 P 10/14/16 62.0 0.00 0.50
MAR 161014P00062500 P 10/14/16 62.5 0.00 0.50
MAR 161014P00063000 P 10/14/16 63.0 0.00 0.50
MAR 161014P00063500 P 10/14/16 63.5 0.15 0.50
MAR 161014P00064000 P 10/14/16 64.0 0.20 0.50
MAR 161014P00064500 P 10/14/16 64.5 0.25 0.60
MAR 161014P00065000 P 10/14/16 65.0 0.30 0.55
MAR 161014P00065500 P 10/14/16 65.5 0.40 0.65
MAR 161014P00066000 P 10/14/16 66.0 0.55 0.75
MAR 161014P00066500 P 10/14/16 66.5 0.70 0.95
MAR 161014P00067000 P 10/14/16 67.0 0.85 1.10
MAR 161014P00067500 P 10/14/16 67.5 1.10 1.35
MAR 161014P00068000 P 10/14/16 68.0 1.35 1.60
MAR 161014P00068500 P 10/14/16 68.5 1.65 1.95
MAR 161014P00069000 P 10/14/16 69.0 2.00 2.70
MAR 161014P00069500 P 10/14/16 69.5 2.00 3.10
MAR 161014P00070000 P 10/14/16 70.0 2.45 3.50
MAR 161014P00070500 P 10/14/16 70.5 2.85 4.10
MAR 161014P00071000 P 10/14/16 71.0 3.30 4.30
MAR 161014P00071500 P 10/14/16 71.5 3.80 5.00
MAR 161014P00072000 P 10/14/16 72.0 2.75 6.10
MAR 161014P00072500 P 10/14/16 72.5 3.10 7.30
MAR 161014P00073000 P 10/14/16 73.0 3.70 7.10
MAR 161014P00073500 P 10/14/16 73.5 4.10 7.70
MAR 161014P00074000 P 10/14/16 74.0 4.60 8.00
MAR 161014P00074500 P 10/14/16 74.5 5.10 8.70
MAR 161014P00075000 P 10/14/16 75.0 5.60 9.10
MAR 161014P00075500 P 10/14/16 75.5 7.30 10.30
MAR 161014P00076000 P 10/14/16 76.0 6.60 10.30
MAR 161014P00076500 P 10/14/16 76.5 7.10 10.70
MAR 161014P00077000 P 10/14/16 77.0 7.50 11.10
MAR 161014P00077500 P 10/14/16 77.5 8.10 12.50
MAR 161014P00078000 P 10/14/16 78.0 8.40 12.90
MAR 161014P00078500 P 10/14/16 78.5 9.10 13.50
MAR 161014P00079000 P 10/14/16 79.0 9.40 14.00
MAR 161014P00080000 P 10/14/16 80.0 11.10 13.90
MAR 161021C00032500 C 10/21/16 32.5 32.70 36.90
MAR 161021C00035000 C 10/21/16 35.0 30.00 34.50
MAR 161021C00037500 C 10/21/16 37.5 27.50 31.90
MAR 161021C00040000 C 10/21/16 40.0 25.00 29.50
MAR 161021C00042500 C 10/21/16 42.5 22.50 26.90
MAR 161021C00045000 C 10/21/16 45.0 20.00 24.40
MAR 161021C00047500 C 10/21/16 47.5 17.50 22.00
MAR 161021C00050000 C 10/21/16 50.0 15.00 19.50
MAR 161021C00055000 C 10/21/16 55.0 10.20 13.90
MAR 161021C00057500 C 10/21/16 57.5 7.90 12.00
MAR 161021C00060000 C 10/21/16 60.0 7.00 7.90
MAR 161021C00061000 C 10/21/16 61.0 5.80 7.10
MAR 161021C00061500 C 10/21/16 61.5 5.20 6.70
MAR 161021C00062000 C 10/21/16 62.0 5.00 6.10
MAR 161021C00062500 C 10/21/16 62.5 4.50 5.70
MAR 161021C00063000 C 10/21/16 63.0 4.10 5.20
MAR 161021C00063500 C 10/21/16 63.5 3.40 4.80
MAR 161021C00064000 C 10/21/16 64.0 2.90 4.40
MAR 161021C00064500 C 10/21/16 64.5 2.50 4.00
MAR 161021C00065000 C 10/21/16 65.0 2.85 3.10
MAR 161021C00065500 C 10/21/16 65.5 2.50 2.85
MAR 161021C00066000 C 10/21/16 66.0 2.15 2.40
MAR 161021C00066500 C 10/21/16 66.5 1.85 2.05
MAR 161021C00067000 C 10/21/16 67.0 1.50 1.75
MAR 161021C00067500 C 10/21/16 67.5 1.20 1.35
MAR 161021C00068000 C 10/21/16 68.0 1.05 1.20
MAR 161021C00068500 C 10/21/16 68.5 0.80 1.00
MAR 161021C00069000 C 10/21/16 69.0 0.60 0.80
MAR 161021C00069500 C 10/21/16 69.5 0.50 0.70
MAR 161021C00070000 C 10/21/16 70.0 0.40 0.60
MAR 161021C00070500 C 10/21/16 70.5 0.25 0.50
MAR 161021C00071000 C 10/21/16 71.0 0.15 0.50
MAR 161021C00071500 C 10/21/16 71.5 0.15 0.35
MAR 161021C00072000 C 10/21/16 72.0 0.05 0.40
MAR 161021C00072500 C 10/21/16 72.5 0.05 0.40
MAR 161021C00073000 C 10/21/16 73.0 0.05 0.25
MAR 161021C00073500 C 10/21/16 73.5 0.00 0.25
MAR 161021C00074000 C 10/21/16 74.0 0.00 0.25
MAR 161021C00074500 C 10/21/16 74.5 0.00 0.20
MAR 161021C00075000 C 10/21/16 75.0 0.00 0.15
MAR 161021C00075500 C 10/21/16 75.5 0.00 0.15
MAR 161021C00076000 C 10/21/16 76.0 0.00 0.10
MAR 161021C00076500 C 10/21/16 76.5 0.00 0.10
MAR 161021C00077000 C 10/21/16 77.0 0.00 0.10
MAR 161021C00077500 C 10/21/16 77.5 0.00 0.10
MAR 161021C00080000 C 10/21/16 80.0 0.00 0.05
MAR 161021C00082500 C 10/21/16 82.5 0.00 0.05
MAR 161021C00085000 C 10/21/16 85.0 0.00 0.05
MAR 161021C00090000 C 10/21/16 90.0 0.00 0.05
MAR 161021C00095000 C 10/21/16 95.0 0.00 0.05
MAR 161021P00032500 P 10/21/16 32.5 0.00 0.05
MAR 161021P00035000 P 10/21/16 35.0 0.00 0.05
MAR 161021P00037500 P 10/21/16 37.5 0.00 0.05
MAR 161021P00040000 P 10/21/16 40.0 0.00 0.05
MAR 161021P00042500 P 10/21/16 42.5 0.00 0.05
MAR 161021P00045000 P 10/21/16 45.0 0.00 0.05
MAR 161021P00047500 P 10/21/16 47.5 0.00 0.05
MAR 161021P00050000 P 10/21/16 50.0 0.00 0.10
MAR 161021P00055000 P 10/21/16 55.0 0.00 0.25
MAR 161021P00057500 P 10/21/16 57.5 0.00 0.40
MAR 161021P00060000 P 10/21/16 60.0 0.05 0.30
MAR 161021P00061000 P 10/21/16 61.0 0.05 0.50
MAR 161021P00061500 P 10/21/16 61.5 0.10 0.45
MAR 161021P00062000 P 10/21/16 62.0 0.10 0.50
MAR 161021P00062500 P 10/21/16 62.5 0.25 0.45
MAR 161021P00063000 P 10/21/16 63.0 0.25 0.50
MAR 161021P00063500 P 10/21/16 63.5 0.30 0.60
MAR 161021P00064000 P 10/21/16 64.0 0.40 0.60
MAR 161021P00064500 P 10/21/16 64.5 0.50 0.65
MAR 161021P00065000 P 10/21/16 65.0 0.55 0.75
MAR 161021P00065500 P 10/21/16 65.5 0.70 0.85
MAR 161021P00066000 P 10/21/16 66.0 0.80 1.00
MAR 161021P00066500 P 10/21/16 66.5 1.00 1.15
MAR 161021P00067000 P 10/21/16 67.0 1.20 1.30
MAR 161021P00067500 P 10/21/16 67.5 1.35 1.60
MAR 161021P00068000 P 10/21/16 68.0 1.60 1.90
MAR 161021P00068500 P 10/21/16 68.5 1.90 2.20
MAR 161021P00069000 P 10/21/16 69.0 2.25 2.50
MAR 161021P00069500 P 10/21/16 69.5 2.40 3.30
MAR 161021P00070000 P 10/21/16 70.0 3.00 3.70
MAR 161021P00070500 P 10/21/16 70.5 3.20 4.00
MAR 161021P00071000 P 10/21/16 71.0 3.50 4.60
MAR 161021P00071500 P 10/21/16 71.5 4.00 5.20
MAR 161021P00072000 P 10/21/16 72.0 4.40 5.40
MAR 161021P00072500 P 10/21/16 72.5 4.90 5.90
MAR 161021P00073000 P 10/21/16 73.0 3.90 7.50
MAR 161021P00073500 P 10/21/16 73.5 5.70 7.00
MAR 161021P00074000 P 10/21/16 74.0 6.20 8.90
MAR 161021P00074500 P 10/21/16 74.5 6.60 9.40
MAR 161021P00075000 P 10/21/16 75.0 7.00 8.50
MAR 161021P00075500 P 10/21/16 75.5 7.30 10.40
MAR 161021P00076000 P 10/21/16 76.0 6.60 10.70
MAR 161021P00076500 P 10/21/16 76.5 7.10 11.20
MAR 161021P00077000 P 10/21/16 77.0 9.10 10.60
MAR 161021P00077500 P 10/21/16 77.5 9.30 11.20
MAR 161021P00080000 P 10/21/16 80.0 10.60 14.90
MAR 161021P00082500 P 10/21/16 82.5 13.00 17.50
MAR 161021P00085000 P 10/21/16 85.0 16.20 18.80
MAR 161021P00090000 P 10/21/16 90.0 20.60 25.00
MAR 161021P00095000 P 10/21/16 95.0 26.60 29.00
MAR 161028C00050000 C 10/28/16 50.0 15.60 19.40
MAR 161028C00055000 C 10/28/16 55.0 10.10 14.40
MAR 161028C00058500 C 10/28/16 58.5 8.20 9.70
MAR 161028C00059000 C 10/28/16 59.0 7.70 9.20
MAR 161028C00059500 C 10/28/16 59.5 7.10 8.80
MAR 161028C00060000 C 10/28/16 60.0 6.80 8.30
MAR 161028C00060500 C 10/28/16 60.5 6.40 7.90
MAR 161028C00061000 C 10/28/16 61.0 5.80 7.30
MAR 161028C00061500 C 10/28/16 61.5 5.30 6.80
MAR 161028C00062000 C 10/28/16 62.0 5.10 6.50
MAR 161028C00062500 C 10/28/16 62.5 4.50 6.10
MAR 161028C00063000 C 10/28/16 63.0 4.10 5.70
MAR 161028C00063500 C 10/28/16 63.5 3.70 5.00
MAR 161028C00064000 C 10/28/16 64.0 3.40 4.80
MAR 161028C00064500 C 10/28/16 64.5 3.30 4.30
MAR 161028C00065000 C 10/28/16 65.0 3.00 3.90
MAR 161028C00065500 C 10/28/16 65.5 2.70 3.30
MAR 161028C00066000 C 10/28/16 66.0 2.35 2.90
MAR 161028C00066500 C 10/28/16 66.5 2.00 2.60
MAR 161028C00067000 C 10/28/16 67.0 1.65 2.30
MAR 161028C00067500 C 10/28/16 67.5 1.40 1.95
MAR 161028C00068000 C 10/28/16 68.0 1.25 1.70
MAR 161028C00068500 C 10/28/16 68.5 1.00 1.45
MAR 161028C00069000 C 10/28/16 69.0 0.75 1.25
MAR 161028C00069500 C 10/28/16 69.5 0.65 1.10
MAR 161028C00070000 C 10/28/16 70.0 0.50 0.95
MAR 161028C00070500 C 10/28/16 70.5 0.35 0.90
MAR 161028C00071000 C 10/28/16 71.0 0.25 0.80
MAR 161028C00071500 C 10/28/16 71.5 0.20 0.70
MAR 161028C00072000 C 10/28/16 72.0 0.20 0.65
MAR 161028C00072500 C 10/28/16 72.5 0.00 0.50
MAR 161028C00073000 C 10/28/16 73.0 0.00 0.50
MAR 161028C00073500 C 10/28/16 73.5 0.00 0.45
MAR 161028C00074000 C 10/28/16 74.0 0.00 0.50
MAR 161028C00074500 C 10/28/16 74.5 0.00 0.45
MAR 161028C00075000 C 10/28/16 75.0 0.00 0.40
MAR 161028C00075500 C 10/28/16 75.5 0.00 0.35
MAR 161028C00076000 C 10/28/16 76.0 0.00 0.30
MAR 161028C00076500 C 10/28/16 76.5 0.00 0.25
MAR 161028C00077000 C 10/28/16 77.0 0.00 0.25
MAR 161028C00077500 C 10/28/16 77.5 0.00 0.25
MAR 161028C00080000 C 10/28/16 80.0 0.00 0.15
MAR 161028P00050000 P 10/28/16 50.0 0.00 0.20
MAR 161028P00055000 P 10/28/16 55.0 0.00 0.40
MAR 161028P00058500 P 10/28/16 58.5 0.00 0.50
MAR 161028P00059000 P 10/28/16 59.0 0.00 0.50
MAR 161028P00059500 P 10/28/16 59.5 0.00 0.50
MAR 161028P00060000 P 10/28/16 60.0 0.00 0.50
MAR 161028P00060500 P 10/28/16 60.5 0.00 0.85
MAR 161028P00061000 P 10/28/16 61.0 0.05 0.60
MAR 161028P00061500 P 10/28/16 61.5 0.00 0.70
MAR 161028P00062000 P 10/28/16 62.0 0.15 0.70
MAR 161028P00062500 P 10/28/16 62.5 0.35 0.75
MAR 161028P00063000 P 10/28/16 63.0 0.40 0.85
MAR 161028P00063500 P 10/28/16 63.5 0.50 0.95
MAR 161028P00064000 P 10/28/16 64.0 0.65 1.00
MAR 161028P00064500 P 10/28/16 64.5 0.65 1.10
MAR 161028P00065000 P 10/28/16 65.0 0.75 1.25
MAR 161028P00065500 P 10/28/16 65.5 0.90 1.40
MAR 161028P00066000 P 10/28/16 66.0 1.05 1.55
MAR 161028P00066500 P 10/28/16 66.5 1.25 1.70
MAR 161028P00067000 P 10/28/16 67.0 1.45 1.95
MAR 161028P00067500 P 10/28/16 67.5 1.70 2.15
MAR 161028P00068000 P 10/28/16 68.0 1.95 2.40
MAR 161028P00068500 P 10/28/16 68.5 2.20 2.65
MAR 161028P00069000 P 10/28/16 69.0 2.35 3.00
MAR 161028P00069500 P 10/28/16 69.5 2.70 3.60
MAR 161028P00070000 P 10/28/16 70.0 2.80 4.00
MAR 161028P00070500 P 10/28/16 70.5 3.20 4.50
MAR 161028P00071000 P 10/28/16 71.0 3.70 4.80
MAR 161028P00071500 P 10/28/16 71.5 4.00 5.60
MAR 161028P00072000 P 10/28/16 72.0 4.50 6.00
MAR 161028P00072500 P 10/28/16 72.5 4.80 6.60
MAR 161028P00073000 P 10/28/16 73.0 5.40 6.80
MAR 161028P00073500 P 10/28/16 73.5 5.70 7.20
MAR 161028P00074000 P 10/28/16 74.0 6.10 7.90
MAR 161028P00074500 P 10/28/16 74.5 6.70 8.10
MAR 161028P00075000 P 10/28/16 75.0 5.70 9.40
MAR 161028P00075500 P 10/28/16 75.5 6.70 10.00
MAR 161028P00076000 P 10/28/16 76.0 6.70 10.30
MAR 161028P00076500 P 10/28/16 76.5 7.10 11.10
MAR 161028P00077000 P 10/28/16 77.0 7.70 11.90
MAR 161028P00077500 P 10/28/16 77.5 8.10 12.40
MAR 161028P00080000 P 10/28/16 80.0 10.90 14.10
MAR 161104C00055000 C 11/04/16 55.0 11.10 14.20
MAR 161104C00058500 C 11/04/16 58.5 8.20 9.80
MAR 161104C00059000 C 11/04/16 59.0 7.60 9.40
MAR 161104C00059500 C 11/04/16 59.5 7.10 8.80
MAR 161104C00060000 C 11/04/16 60.0 6.70 8.50
MAR 161104C00060500 C 11/04/16 60.5 6.40 7.80
MAR 161104C00061000 C 11/04/16 61.0 5.90 7.50
MAR 161104C00061500 C 11/04/16 61.5 5.50 7.00
MAR 161104C00062000 C 11/04/16 62.0 5.00 6.50
MAR 161104C00062500 C 11/04/16 62.5 4.50 6.20
MAR 161104C00063000 C 11/04/16 63.0 4.10 5.70
MAR 161104C00063500 C 11/04/16 63.5 3.70 5.30
MAR 161104C00064000 C 11/04/16 64.0 3.80 4.80
MAR 161104C00064500 C 11/04/16 64.5 3.60 4.50
MAR 161104C00065000 C 11/04/16 65.0 3.20 4.10
MAR 161104C00065500 C 11/04/16 65.5 2.80 3.50
MAR 161104C00066000 C 11/04/16 66.0 2.50 3.10
MAR 161104C00066500 C 11/04/16 66.5 2.35 2.80
MAR 161104C00067000 C 11/04/16 67.0 1.95 2.50
MAR 161104C00067500 C 11/04/16 67.5 1.80 2.15
MAR 161104C00068000 C 11/04/16 68.0 1.45 1.90
MAR 161104C00068500 C 11/04/16 68.5 1.25 1.65
MAR 161104C00069000 C 11/04/16 69.0 0.90 1.45
MAR 161104C00069500 C 11/04/16 69.5 0.85 1.25
MAR 161104C00070000 C 11/04/16 70.0 0.60 1.10
MAR 161104C00070500 C 11/04/16 70.5 0.45 0.95
MAR 161104C00071000 C 11/04/16 71.0 0.35 0.90
MAR 161104C00071500 C 11/04/16 71.5 0.30 0.90
MAR 161104C00072000 C 11/04/16 72.0 0.20 0.85
MAR 161104C00072500 C 11/04/16 72.5 0.00 0.70
MAR 161104C00073000 C 11/04/16 73.0 0.00 0.65
MAR 161104C00073500 C 11/04/16 73.5 0.00 0.60
MAR 161104C00074000 C 11/04/16 74.0 0.00 0.50
MAR 161104C00074500 C 11/04/16 74.5 0.00 0.50
MAR 161104C00075000 C 11/04/16 75.0 0.00 0.45
MAR 161104C00075500 C 11/04/16 75.5 0.00 0.50
MAR 161104C00076000 C 11/04/16 76.0 0.00 0.45
MAR 161104C00076500 C 11/04/16 76.5 0.00 0.40
MAR 161104C00077000 C 11/04/16 77.0 0.00 0.35
MAR 161104C00077500 C 11/04/16 77.5 0.00 0.35
MAR 161104P00055000 P 11/04/16 55.0 0.00 0.50
MAR 161104P00058500 P 11/04/16 58.5 0.00 0.50
MAR 161104P00059000 P 11/04/16 59.0 0.00 0.50
MAR 161104P00059500 P 11/04/16 59.5 0.00 0.55
MAR 161104P00060000 P 11/04/16 60.0 0.00 0.65
MAR 161104P00060500 P 11/04/16 60.5 0.00 0.70
MAR 161104P00061000 P 11/04/16 61.0 0.15 0.70
MAR 161104P00061500 P 11/04/16 61.5 0.15 0.80
MAR 161104P00062000 P 11/04/16 62.0 0.35 0.90
MAR 161104P00062500 P 11/04/16 62.5 0.40 0.90
MAR 161104P00063000 P 11/04/16 63.0 0.50 1.00
MAR 161104P00063500 P 11/04/16 63.5 0.60 1.05
MAR 161104P00064000 P 11/04/16 64.0 0.65 1.15
MAR 161104P00064500 P 11/04/16 64.5 0.75 1.25
MAR 161104P00065000 P 11/04/16 65.0 0.95 1.40
MAR 161104P00065500 P 11/04/16 65.5 1.15 1.55
MAR 161104P00066000 P 11/04/16 66.0 1.35 1.70
MAR 161104P00066500 P 11/04/16 66.5 1.55 1.90
MAR 161104P00067000 P 11/04/16 67.0 1.70 2.10
MAR 161104P00067500 P 11/04/16 67.5 1.85 2.35
MAR 161104P00068000 P 11/04/16 68.0 2.15 2.60
MAR 161104P00068500 P 11/04/16 68.5 2.45 2.85
MAR 161104P00069000 P 11/04/16 69.0 2.50 3.20
MAR 161104P00069500 P 11/04/16 69.5 3.00 3.90
MAR 161104P00070000 P 11/04/16 70.0 3.30 4.70
MAR 161104P00070500 P 11/04/16 70.5 3.40 5.00
MAR 161104P00071000 P 11/04/16 71.0 3.70 5.50
MAR 161104P00071500 P 11/04/16 71.5 4.10 5.90
MAR 161104P00072000 P 11/04/16 72.0 4.50 6.30
MAR 161104P00072500 P 11/04/16 72.5 4.90 6.30
MAR 161104P00073000 P 11/04/16 73.0 5.40 7.00
MAR 161104P00073500 P 11/04/16 73.5 5.70 7.60
MAR 161104P00074000 P 11/04/16 74.0 6.10 7.80
MAR 161104P00074500 P 11/04/16 74.5 6.70 8.50
MAR 161104P00075000 P 11/04/16 75.0 7.10 8.90
MAR 161104P00075500 P 11/04/16 75.5 7.60 9.40
MAR 161104P00076000 P 11/04/16 76.0 6.80 10.50
MAR 161104P00076500 P 11/04/16 76.5 7.20 11.20
MAR 161104P00077000 P 11/04/16 77.0 7.70 11.80
MAR 161104P00077500 P 11/04/16 77.5 8.80 11.50
MAR 161111C00058500 C 11/11/16 58.5 8.40 9.80
MAR 161111C00059000 C 11/11/16 59.0 7.80 9.30
MAR 161111C00059500 C 11/11/16 59.5 7.30 8.90
MAR 161111C00060000 C 11/11/16 60.0 6.80 8.60
MAR 161111C00060500 C 11/11/16 60.5 6.20 8.10
MAR 161111C00061000 C 11/11/16 61.0 6.10 7.50
MAR 161111C00061500 C 11/11/16 61.5 5.50 7.10
MAR 161111C00062000 C 11/11/16 62.0 5.10 7.00
MAR 161111C00062500 C 11/11/16 62.5 4.80 6.30
MAR 161111C00063000 C 11/11/16 63.0 4.30 6.00
MAR 161111C00063500 C 11/11/16 63.5 3.90 5.70
MAR 161111C00064000 C 11/11/16 64.0 4.00 5.20
MAR 161111C00064500 C 11/11/16 64.5 3.70 4.70
MAR 161111C00065000 C 11/11/16 65.0 3.30 4.00
MAR 161111C00065500 C 11/11/16 65.5 2.95 3.80
MAR 161111C00066000 C 11/11/16 66.0 2.60 3.40
MAR 161111C00066500 C 11/11/16 66.5 2.30 2.95
MAR 161111C00067000 C 11/11/16 67.0 2.10 2.60
MAR 161111C00067500 C 11/11/16 67.5 1.90 2.50
MAR 161111C00068000 C 11/11/16 68.0 1.45 2.35
MAR 161111C00068500 C 11/11/16 68.5 1.25 2.00
MAR 161111C00069000 C 11/11/16 69.0 1.05 1.80
MAR 161111C00069500 C 11/11/16 69.5 0.85 1.50
MAR 161111C00070000 C 11/11/16 70.0 0.75 1.40
MAR 161111C00070500 C 11/11/16 70.5 0.55 1.30
MAR 161111C00071000 C 11/11/16 71.0 0.50 1.20
MAR 161111C00071500 C 11/11/16 71.5 0.35 1.00
MAR 161111C00072000 C 11/11/16 72.0 0.30 0.90
MAR 161111C00072500 C 11/11/16 72.5 0.20 0.85
MAR 161111C00073000 C 11/11/16 73.0 0.05 0.75
MAR 161111C00073500 C 11/11/16 73.5 0.00 0.60
MAR 161111C00074000 C 11/11/16 74.0 0.00 0.60
MAR 161111C00074500 C 11/11/16 74.5 0.00 0.50
MAR 161111P00058500 P 11/11/16 58.5 0.00 0.55
MAR 161111P00059000 P 11/11/16 59.0 0.05 0.65
MAR 161111P00059500 P 11/11/16 59.5 0.10 0.70
MAR 161111P00060000 P 11/11/16 60.0 0.05 0.75
MAR 161111P00060500 P 11/11/16 60.5 0.15 0.80
MAR 161111P00061000 P 11/11/16 61.0 0.35 1.05
MAR 161111P00061500 P 11/11/16 61.5 0.40 0.90
MAR 161111P00062000 P 11/11/16 62.0 0.45 0.95
MAR 161111P00062500 P 11/11/16 62.5 0.50 1.05
MAR 161111P00063000 P 11/11/16 63.0 0.60 1.20
MAR 161111P00063500 P 11/11/16 63.5 0.70 1.30
MAR 161111P00064000 P 11/11/16 64.0 0.75 1.40
MAR 161111P00064500 P 11/11/16 64.5 0.90 1.65
MAR 161111P00065000 P 11/11/16 65.0 1.00 1.55
MAR 161111P00065500 P 11/11/16 65.5 1.15 1.85
MAR 161111P00066000 P 11/11/16 66.0 1.35 2.05
MAR 161111P00066500 P 11/11/16 66.5 1.55 2.35
MAR 161111P00067000 P 11/11/16 67.0 1.75 2.40
MAR 161111P00067500 P 11/11/16 67.5 2.00 2.75
MAR 161111P00068000 P 11/11/16 68.0 2.25 2.95
MAR 161111P00068500 P 11/11/16 68.5 2.55 3.20
MAR 161111P00069000 P 11/11/16 69.0 2.90 3.50
MAR 161111P00069500 P 11/11/16 69.5 3.20 3.70
MAR 161111P00070000 P 11/11/16 70.0 3.50 4.50
MAR 161111P00070500 P 11/11/16 70.5 3.40 4.80
MAR 161111P00071000 P 11/11/16 71.0 3.60 5.30
MAR 161111P00071500 P 11/11/16 71.5 4.20 5.60
MAR 161111P00072000 P 11/11/16 72.0 4.60 6.40
MAR 161111P00072500 P 11/11/16 72.5 5.00 6.90
MAR 161111P00073000 P 11/11/16 73.0 5.40 7.20
MAR 161111P00073500 P 11/11/16 73.5 5.70 7.80
MAR 161111P00074000 P 11/11/16 74.0 6.30 8.10
MAR 161111P00074500 P 11/11/16 74.5 6.70 8.30
MAR 161118C00035000 C 11/18/16 35.0 31.20 33.70
MAR 161118C00037500 C 11/18/16 37.5 27.50 31.80
MAR 161118C00040000 C 11/18/16 40.0 25.30 29.60
MAR 161118C00042500 C 11/18/16 42.5 22.70 26.80
MAR 161118C00045000 C 11/18/16 45.0 20.10 24.40
MAR 161118C00047500 C 11/18/16 47.5 17.50 21.80
MAR 161118C00050000 C 11/18/16 50.0 15.20 19.10
MAR 161118C00055000 C 11/18/16 55.0 11.70 13.30
MAR 161118C00057500 C 11/18/16 57.5 9.40 10.80
MAR 161118C00060000 C 11/18/16 60.0 6.90 8.40
MAR 161118C00062500 C 11/18/16 62.5 5.30 6.20
MAR 161118C00065000 C 11/18/16 65.0 3.60 4.00
MAR 161118C00067500 C 11/18/16 67.5 2.05 2.45
MAR 161118C00070000 C 11/18/16 70.0 1.15 1.35
MAR 161118C00072500 C 11/18/16 72.5 0.45 0.75
MAR 161118C00075000 C 11/18/16 75.0 0.10 0.45
MAR 161118C00077500 C 11/18/16 77.5 0.00 0.45
MAR 161118C00080000 C 11/18/16 80.0 0.00 0.30
MAR 161118C00085000 C 11/18/16 85.0 0.00 0.15
MAR 161118C00090000 C 11/18/16 90.0 0.00 0.05
MAR 161118C00095000 C 11/18/16 95.0 0.00 0.05
MAR 161118C00100000 C 11/18/16 100.0 0.00 0.05
MAR 161118P00035000 P 11/18/16 35.0 0.00 0.05
MAR 161118P00037500 P 11/18/16 37.5 0.00 0.05
MAR 161118P00040000 P 11/18/16 40.0 0.00 0.05
MAR 161118P00042500 P 11/18/16 42.5 0.00 0.10
MAR 161118P00045000 P 11/18/16 45.0 0.00 0.15
MAR 161118P00047500 P 11/18/16 47.5 0.00 0.30
MAR 161118P00050000 P 11/18/16 50.0 0.00 0.40
MAR 161118P00055000 P 11/18/16 55.0 0.05 0.50
MAR 161118P00057500 P 11/18/16 57.5 0.15 0.50
MAR 161118P00060000 P 11/18/16 60.0 0.40 0.75
MAR 161118P00062500 P 11/18/16 62.5 0.85 1.05
MAR 161118P00065000 P 11/18/16 65.0 1.40 1.65
MAR 161118P00067500 P 11/18/16 67.5 2.40 2.70
MAR 161118P00070000 P 11/18/16 70.0 3.70 4.40
MAR 161118P00072500 P 11/18/16 72.5 5.30 6.70
MAR 161118P00075000 P 11/18/16 75.0 7.40 9.10
MAR 161118P00077500 P 11/18/16 77.5 8.60 12.50
MAR 161118P00080000 P 11/18/16 80.0 10.70 14.80
MAR 161118P00085000 P 11/18/16 85.0 15.80 20.00
MAR 161118P00090000 P 11/18/16 90.0 20.80 25.00
MAR 161118P00095000 P 11/18/16 95.0 25.70 30.00
MAR 161118P00100000 P 11/18/16 100.0 31.80 34.10
MAR 170120C00032500 C 01/20/17 32.5 33.90 35.50
MAR 170120C00035000 C 01/20/17 35.0 30.10 34.40
MAR 170120C00037500 C 01/20/17 37.5 27.50 31.90
MAR 170120C00040000 C 01/20/17 40.0 25.20 29.10
MAR 170120C00042500 C 01/20/17 42.5 22.50 27.00
MAR 170120C00045000 C 01/20/17 45.0 20.20 24.30
MAR 170120C00047500 C 01/20/17 47.5 17.80 22.00
MAR 170120C00050000 C 01/20/17 50.0 15.20 19.40
MAR 170120C00052500 C 01/20/17 52.5 14.30 15.90
MAR 170120C00055000 C 01/20/17 55.0 12.10 13.50
MAR 170120C00057500 C 01/20/17 57.5 9.90 11.20
MAR 170120C00060000 C 01/20/17 60.0 7.80 8.90
MAR 170120C00062500 C 01/20/17 62.5 5.80 7.00
MAR 170120C00065000 C 01/20/17 65.0 4.40 4.80
MAR 170120C00067500 C 01/20/17 67.5 3.00 3.40
MAR 170120C00070000 C 01/20/17 70.0 1.95 2.20
MAR 170120C00072500 C 01/20/17 72.5 1.20 1.40
MAR 170120C00075000 C 01/20/17 75.0 0.60 0.85
MAR 170120C00077500 C 01/20/17 77.5 0.25 0.70
MAR 170120C00080000 C 01/20/17 80.0 0.05 0.50
MAR 170120C00082500 C 01/20/17 82.5 0.05 0.50
MAR 170120C00085000 C 01/20/17 85.0 0.00 0.35
MAR 170120C00087500 C 01/20/17 87.5 0.00 0.25
MAR 170120C00090000 C 01/20/17 90.0 0.00 0.20
MAR 170120C00092500 C 01/20/17 92.5 0.00 0.15
MAR 170120C00095000 C 01/20/17 95.0 0.00 0.10
MAR 170120C00100000 C 01/20/17 100.0 0.00 0.10
MAR 170120C00105000 C 01/20/17 105.0 0.00 0.05
MAR 170120C00110000 C 01/20/17 110.0 0.00 0.05
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 0.10
MAR 170120P00035000 P 01/20/17 35.0 0.00 0.15
MAR 170120P00037500 P 01/20/17 37.5 0.00 0.25
MAR 170120P00040000 P 01/20/17 40.0 0.05 0.40
MAR 170120P00042500 P 01/20/17 42.5 0.05 0.45
MAR 170120P00045000 P 01/20/17 45.0 0.05 0.50
MAR 170120P00047500 P 01/20/17 47.5 0.05 0.55
MAR 170120P00050000 P 01/20/17 50.0 0.25 0.60
MAR 170120P00052500 P 01/20/17 52.5 0.25 0.75
MAR 170120P00055000 P 01/20/17 55.0 0.45 0.75
MAR 170120P00057500 P 01/20/17 57.5 0.70 0.90
MAR 170120P00060000 P 01/20/17 60.0 1.15 1.35
MAR 170120P00062500 P 01/20/17 62.5 1.65 1.85
MAR 170120P00065000 P 01/20/17 65.0 2.45 2.65
MAR 170120P00067500 P 01/20/17 67.5 3.40 3.70
MAR 170120P00070000 P 01/20/17 70.0 4.80 5.20
MAR 170120P00072500 P 01/20/17 72.5 5.60 7.60
MAR 170120P00075000 P 01/20/17 75.0 8.30 9.50
MAR 170120P00077500 P 01/20/17 77.5 10.30 11.70
MAR 170120P00080000 P 01/20/17 80.0 12.40 14.00
MAR 170120P00082500 P 01/20/17 82.5 14.90 16.70
MAR 170120P00085000 P 01/20/17 85.0 16.00 19.80
MAR 170120P00087500 P 01/20/17 87.5 19.40 21.50
MAR 170120P00090000 P 01/20/17 90.0 22.10 24.00
MAR 170120P00092500 P 01/20/17 92.5 24.60 26.40
MAR 170120P00095000 P 01/20/17 95.0 25.90 30.20
MAR 170120P00100000 P 01/20/17 100.0 31.10 34.60
MAR 170120P00105000 P 01/20/17 105.0 35.60 39.90
MAR 170120P00110000 P 01/20/17 110.0 40.70 45.30
MAR 170120P00115000 P 01/20/17 115.0 46.30 49.30
MAR 170120P00120000 P 01/20/17 120.0 50.90 54.60
MAR 170421C00035000 C 04/21/17 35.0 31.00 33.30
MAR 170421C00037500 C 04/21/17 37.5 27.70 31.90
MAR 170421C00040000 C 04/21/17 40.0 25.10 29.40
MAR 170421C00042500 C 04/21/17 42.5 22.80 26.90
MAR 170421C00045000 C 04/21/17 45.0 20.30 24.50
MAR 170421C00047500 C 04/21/17 47.5 19.10 21.10
MAR 170421C00050000 C 04/21/17 50.0 16.50 18.80
MAR 170421C00055000 C 04/21/17 55.0 12.60 14.20
MAR 170421C00057500 C 04/21/17 57.5 10.50 12.10
MAR 170421C00060000 C 04/21/17 60.0 8.20 10.60
MAR 170421C00062500 C 04/21/17 62.5 6.90 8.00
MAR 170421C00065000 C 04/21/17 65.0 5.50 6.10
MAR 170421C00067500 C 04/21/17 67.5 4.00 4.70
MAR 170421C00070000 C 04/21/17 70.0 2.90 3.60
MAR 170421C00072500 C 04/21/17 72.5 2.10 2.70
MAR 170421C00075000 C 04/21/17 75.0 0.55 1.90
MAR 170421C00077500 C 04/21/17 77.5 0.25 1.30
MAR 170421C00080000 C 04/21/17 80.0 0.45 0.90
MAR 170421C00082500 C 04/21/17 82.5 0.25 0.60
MAR 170421C00085000 C 04/21/17 85.0 0.20 0.55
MAR 170421C00090000 C 04/21/17 90.0 0.00 0.50
MAR 170421C00095000 C 04/21/17 95.0 0.00 0.35
MAR 170421C00100000 C 04/21/17 100.0 0.00 0.20
MAR 170421C00105000 C 04/21/17 105.0 0.00 0.15
MAR 170421P00035000 P 04/21/17 35.0 0.00 0.45
MAR 170421P00037500 P 04/21/17 37.5 0.05 0.50
MAR 170421P00040000 P 04/21/17 40.0 0.10 0.45
MAR 170421P00042500 P 04/21/17 42.5 0.20 0.50
MAR 170421P00045000 P 04/21/17 45.0 0.35 0.60
MAR 170421P00047500 P 04/21/17 47.5 0.45 0.85
MAR 170421P00050000 P 04/21/17 50.0 0.55 1.00
MAR 170421P00055000 P 04/21/17 55.0 1.15 1.55
MAR 170421P00057500 P 04/21/17 57.5 1.40 2.05
MAR 170421P00060000 P 04/21/17 60.0 2.10 2.65
MAR 170421P00062500 P 04/21/17 62.5 2.75 3.40
MAR 170421P00065000 P 04/21/17 65.0 3.70 4.00
MAR 170421P00067500 P 04/21/17 67.5 4.70 5.30
MAR 170421P00070000 P 04/21/17 70.0 6.10 6.70
MAR 170421P00072500 P 04/21/17 72.5 7.30 8.50
MAR 170421P00075000 P 04/21/17 75.0 8.50 11.60
MAR 170421P00077500 P 04/21/17 77.5 10.50 13.70
MAR 170421P00080000 P 04/21/17 80.0 12.70 15.80
MAR 170421P00082500 P 04/21/17 82.5 15.00 18.20
MAR 170421P00085000 P 04/21/17 85.0 17.40 20.30
MAR 170421P00090000 P 04/21/17 90.0 21.50 24.50
MAR 170421P00095000 P 04/21/17 95.0 26.30 30.20
MAR 170421P00100000 P 04/21/17 100.0 31.30 35.40
MAR 170421P00105000 P 04/21/17 105.0 36.20 39.70
MAR 180119C00030000 C 01/19/18 30.0 36.50 38.10
MAR 180119C00032500 C 01/19/18 32.5 32.50 37.00
MAR 180119C00035000 C 01/19/18 35.0 30.30 34.50
MAR 180119C00037500 C 01/19/18 37.5 27.50 32.20
MAR 180119C00040000 C 01/19/18 40.0 25.30 29.30
MAR 180119C00042500 C 01/19/18 42.5 23.80 26.50
MAR 180119C00045000 C 01/19/18 45.0 21.60 24.40
MAR 180119C00047500 C 01/19/18 47.5 19.30 22.40
MAR 180119C00050000 C 01/19/18 50.0 17.20 20.30
MAR 180119C00052500 C 01/19/18 52.5 15.20 18.20
MAR 180119C00055000 C 01/19/18 55.0 13.40 16.10
MAR 180119C00057500 C 01/19/18 57.5 11.50 14.40
MAR 180119C00060000 C 01/19/18 60.0 10.20 12.90
MAR 180119C00062500 C 01/19/18 62.5 8.80 10.70
MAR 180119C00065000 C 01/19/18 65.0 7.90 9.00
MAR 180119C00067500 C 01/19/18 67.5 6.30 7.80
MAR 180119C00070000 C 01/19/18 70.0 5.20 6.50
MAR 180119C00072500 C 01/19/18 72.5 4.20 5.60
MAR 180119C00075000 C 01/19/18 75.0 3.30 4.70
MAR 180119C00077500 C 01/19/18 77.5 2.50 4.00
MAR 180119C00080000 C 01/19/18 80.0 2.20 2.90
MAR 180119C00082500 C 01/19/18 82.5 1.20 2.90
MAR 180119C00085000 C 01/19/18 85.0 1.30 2.10
MAR 180119C00090000 C 01/19/18 90.0 0.65 1.45
MAR 180119C00095000 C 01/19/18 95.0 0.35 0.95
MAR 180119C00100000 C 01/19/18 100.0 0.10 0.60
MAR 180119C00105000 C 01/19/18 105.0 0.00 0.85
MAR 180119C00110000 C 01/19/18 110.0 0.00 0.70
MAR 180119C00115000 C 01/19/18 115.0 0.00 0.50
MAR 180119P00030000 P 01/19/18 30.0 0.15 1.00
MAR 180119P00032500 P 01/19/18 32.5 0.10 1.10
MAR 180119P00035000 P 01/19/18 35.0 0.25 1.25
MAR 180119P00037500 P 01/19/18 37.5 0.45 1.35
MAR 180119P00040000 P 01/19/18 40.0 0.75 1.50
MAR 180119P00042500 P 01/19/18 42.5 0.95 1.70
MAR 180119P00045000 P 01/19/18 45.0 1.15 2.10
MAR 180119P00047500 P 01/19/18 47.5 1.00 2.40
MAR 180119P00050000 P 01/19/18 50.0 1.95 2.75
MAR 180119P00052500 P 01/19/18 52.5 2.20 3.70
MAR 180119P00055000 P 01/19/18 55.0 2.95 4.00
MAR 180119P00057500 P 01/19/18 57.5 3.50 4.90
MAR 180119P00060000 P 01/19/18 60.0 4.30 5.80
MAR 180119P00062500 P 01/19/18 62.5 5.30 6.50
MAR 180119P00065000 P 01/19/18 65.0 6.00 7.40
MAR 180119P00067500 P 01/19/18 67.5 7.40 8.70
MAR 180119P00070000 P 01/19/18 70.0 8.50 10.20
MAR 180119P00072500 P 01/19/18 72.5 10.00 11.80
MAR 180119P00075000 P 01/19/18 75.0 11.50 14.10
MAR 180119P00077500 P 01/19/18 77.5 13.20 15.90
MAR 180119P00080000 P 01/19/18 80.0 14.90 17.70
MAR 180119P00082500 P 01/19/18 82.5 16.40 19.60
MAR 180119P00085000 P 01/19/18 85.0 18.30 21.70
MAR 180119P00090000 P 01/19/18 90.0 23.10 26.60
MAR 180119P00095000 P 01/19/18 95.0 27.50 31.50
MAR 180119P00100000 P 01/19/18 100.0 32.30 35.20
MAR 180119P00105000 P 01/19/18 105.0 36.70 41.50
MAR 180119P00110000 P 01/19/18 110.0 41.50 45.20
MAR 180119P00115000 P 01/19/18 115.0 46.70 50.00
MAR 190118C00035000 C 01/18/19 35.0 30.80 34.60
MAR 190118C00037500 C 01/18/19 37.5 28.80 31.50
MAR 190118C00040000 C 01/18/19 40.0 26.40 29.30
MAR 190118C00042500 C 01/18/19 42.5 24.10 27.40
MAR 190118C00045000 C 01/18/19 45.0 22.10 25.40
MAR 190118C00047500 C 01/18/19 47.5 20.10 23.30
MAR 190118C00050000 C 01/18/19 50.0 18.20 21.80
MAR 190118C00055000 C 01/18/19 55.0 14.50 17.70
MAR 190118C00057500 C 01/18/19 57.5 12.90 16.10
MAR 190118C00060000 C 01/18/19 60.0 11.40 14.60
MAR 190118C00062500 C 01/18/19 62.5 10.10 13.30
MAR 190118C00065000 C 01/18/19 65.0 9.40 12.20
MAR 190118C00067500 C 01/18/19 67.5 8.20 10.30
MAR 190118C00070000 C 01/18/19 70.0 7.30 9.00
MAR 190118C00072500 C 01/18/19 72.5 6.30 8.00
MAR 190118C00075000 C 01/18/19 75.0 5.10 7.10
MAR 190118C00077500 C 01/18/19 77.5 4.60 6.20
MAR 190118C00080000 C 01/18/19 80.0 4.10 5.40
MAR 190118C00085000 C 01/18/19 85.0 2.90 4.30
MAR 190118C00090000 C 01/18/19 90.0 2.00 3.60
MAR 190118C00095000 C 01/18/19 95.0 1.45 2.40
MAR 190118C00100000 C 01/18/19 100.0 0.90 1.75
MAR 190118P00035000 P 01/18/19 35.0 1.10 1.95
MAR 190118P00037500 P 01/18/19 37.5 1.40 2.35
MAR 190118P00040000 P 01/18/19 40.0 1.75 2.75
MAR 190118P00042500 P 01/18/19 42.5 2.05 3.50
MAR 190118P00045000 P 01/18/19 45.0 2.40 3.90
MAR 190118P00047500 P 01/18/19 47.5 3.00 4.20
MAR 190118P00050000 P 01/18/19 50.0 3.60 5.10
MAR 190118P00055000 P 01/18/19 55.0 5.10 6.70
MAR 190118P00057500 P 01/18/19 57.5 5.80 7.70
MAR 190118P00060000 P 01/18/19 60.0 6.70 8.70
MAR 190118P00062500 P 01/18/19 62.5 7.90 9.80
MAR 190118P00065000 P 01/18/19 65.0 8.70 10.80
MAR 190118P00067500 P 01/18/19 67.5 10.10 12.60
MAR 190118P00070000 P 01/18/19 70.0 11.20 13.50
MAR 190118P00072500 P 01/18/19 72.5 12.60 15.10
MAR 190118P00075000 P 01/18/19 75.0 14.20 16.30
MAR 190118P00077500 P 01/18/19 77.5 15.70 18.60
MAR 190118P00080000 P 01/18/19 80.0 17.30 20.60
MAR 190118P00085000 P 01/18/19 85.0 20.90 24.80
MAR 190118P00090000 P 01/18/19 90.0 24.30 28.50
MAR 190118P00095000 P 01/18/19 95.0 28.50 32.90
MAR 190118P00100000 P 01/18/19 100.0 32.90 37.50

OPRA data is delayed 15 minutes.