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 (2017-02-03)Premium Content

Marriott International Inc (MAR)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 170331C00065000 C 03/31/17 65.0 28.40 30.10
MAR 170331C00070000 C 03/31/17 70.0 22.80 26.30
MAR 170331C00074000 C 03/31/17 74.0 18.60 22.40
MAR 170331C00075000 C 03/31/17 75.0 17.70 21.40
MAR 170331C00076000 C 03/31/17 76.0 16.60 20.20
MAR 170331C00076500 C 03/31/17 76.5 16.40 19.90
MAR 170331C00077000 C 03/31/17 77.0 15.80 18.20
MAR 170331C00077500 C 03/31/17 77.5 15.30 18.90
MAR 170331C00078000 C 03/31/17 78.0 14.80 17.20
MAR 170331C00078500 C 03/31/17 78.5 14.20 17.50
MAR 170331C00079000 C 03/31/17 79.0 14.10 16.70
MAR 170331C00079500 C 03/31/17 79.5 13.20 16.60
MAR 170331C00080000 C 03/31/17 80.0 13.30 15.30
MAR 170331C00080500 C 03/31/17 80.5 12.90 15.90
MAR 170331C00081000 C 03/31/17 81.0 12.50 14.30
MAR 170331C00081500 C 03/31/17 81.5 11.80 14.90
MAR 170331C00082000 C 03/31/17 82.0 11.40 13.20
MAR 170331C00082500 C 03/31/17 82.5 10.10 12.50
MAR 170331C00083000 C 03/31/17 83.0 10.80 11.90
MAR 170331C00083500 C 03/31/17 83.5 10.00 12.90
MAR 170331C00084000 C 03/31/17 84.0 9.70 12.50
MAR 170331C00084500 C 03/31/17 84.5 9.10 11.90
MAR 170331C00085000 C 03/31/17 85.0 8.70 9.90
MAR 170331C00085500 C 03/31/17 85.5 8.00 10.90
MAR 170331C00086000 C 03/31/17 86.0 7.70 8.90
MAR 170331C00086500 C 03/31/17 86.5 7.30 8.40
MAR 170331C00087000 C 03/31/17 87.0 6.10 7.90
MAR 170331C00087500 C 03/31/17 87.5 6.30 7.50
MAR 170331C00088000 C 03/31/17 88.0 5.50 6.90
MAR 170331C00088500 C 03/31/17 88.5 5.30 6.40
MAR 170331C00089000 C 03/31/17 89.0 4.80 5.80
MAR 170331C00089500 C 03/31/17 89.5 4.30 5.40
MAR 170331C00090000 C 03/31/17 90.0 3.60 5.00
MAR 170331C00090500 C 03/31/17 90.5 3.40 4.40
MAR 170331C00091000 C 03/31/17 91.0 2.85 3.90
MAR 170331C00091500 C 03/31/17 91.5 2.40 3.40
MAR 170331C00092000 C 03/31/17 92.0 2.20 2.90
MAR 170331C00092500 C 03/31/17 92.5 1.80 2.35
MAR 170331C00093000 C 03/31/17 93.0 1.25 2.00
MAR 170331C00093500 C 03/31/17 93.5 1.05 1.50
MAR 170331C00094000 C 03/31/17 94.0 0.75 1.10
MAR 170331C00095000 C 03/31/17 95.0 0.25 0.55
MAR 170331C00096000 C 03/31/17 96.0 0.05 0.30
MAR 170331C00097000 C 03/31/17 97.0 0.00 0.45
MAR 170331C00098000 C 03/31/17 98.0 0.00 0.40
MAR 170331C00099000 C 03/31/17 99.0 0.00 0.40
MAR 170331C00100000 C 03/31/17 100.0 0.00 0.35
MAR 170331C00101000 C 03/31/17 101.0 0.00 0.45
MAR 170331C00102000 C 03/31/17 102.0 0.00 0.40
MAR 170331C00103000 C 03/31/17 103.0 0.00 0.40
MAR 170331C00104000 C 03/31/17 104.0 0.00 0.45
MAR 170331P00065000 P 03/31/17 65.0 0.00 0.40
MAR 170331P00070000 P 03/31/17 70.0 0.00 0.40
MAR 170331P00074000 P 03/31/17 74.0 0.00 0.40
MAR 170331P00075000 P 03/31/17 75.0 0.00 0.45
MAR 170331P00076000 P 03/31/17 76.0 0.00 0.40
MAR 170331P00076500 P 03/31/17 76.5 0.00 0.35
MAR 170331P00077000 P 03/31/17 77.0 0.00 0.30
MAR 170331P00077500 P 03/31/17 77.5 0.00 0.40
MAR 170331P00078000 P 03/31/17 78.0 0.00 0.40
MAR 170331P00078500 P 03/31/17 78.5 0.00 0.45
MAR 170331P00079000 P 03/31/17 79.0 0.00 0.40
MAR 170331P00079500 P 03/31/17 79.5 0.00 0.45
MAR 170331P00080000 P 03/31/17 80.0 0.00 0.40
MAR 170331P00080500 P 03/31/17 80.5 0.00 0.10
MAR 170331P00081000 P 03/31/17 81.0 0.00 0.40
MAR 170331P00081500 P 03/31/17 81.5 0.00 0.40
MAR 170331P00082000 P 03/31/17 82.0 0.00 0.45
MAR 170331P00082500 P 03/31/17 82.5 0.00 0.35
MAR 170331P00083000 P 03/31/17 83.0 0.00 0.10
MAR 170331P00083500 P 03/31/17 83.5 0.00 0.45
MAR 170331P00084000 P 03/31/17 84.0 0.00 0.45
MAR 170331P00084500 P 03/31/17 84.5 0.00 0.40
MAR 170331P00085000 P 03/31/17 85.0 0.00 0.40
MAR 170331P00085500 P 03/31/17 85.5 0.00 0.45
MAR 170331P00086000 P 03/31/17 86.0 0.00 0.40
MAR 170331P00086500 P 03/31/17 86.5 0.00 0.40
MAR 170331P00087000 P 03/31/17 87.0 0.00 0.35
MAR 170331P00087500 P 03/31/17 87.5 0.00 0.45
MAR 170331P00088000 P 03/31/17 88.0 0.00 0.45
MAR 170331P00088500 P 03/31/17 88.5 0.00 0.45
MAR 170331P00089000 P 03/31/17 89.0 0.00 0.50
MAR 170331P00089500 P 03/31/17 89.5 0.00 0.40
MAR 170331P00090000 P 03/31/17 90.0 0.00 0.40
MAR 170331P00090500 P 03/31/17 90.5 0.00 0.40
MAR 170331P00091000 P 03/31/17 91.0 0.00 0.45
MAR 170331P00091500 P 03/31/17 91.5 0.00 0.45
MAR 170331P00092000 P 03/31/17 92.0 0.00 0.40
MAR 170331P00092500 P 03/31/17 92.5 0.00 0.50
MAR 170331P00093000 P 03/31/17 93.0 0.00 0.30
MAR 170331P00093500 P 03/31/17 93.5 0.05 0.25
MAR 170331P00094000 P 03/31/17 94.0 0.20 0.40
MAR 170331P00095000 P 03/31/17 95.0 0.65 1.45
MAR 170331P00096000 P 03/31/17 96.0 1.30 2.40
MAR 170331P00097000 P 03/31/17 97.0 2.15 3.20
MAR 170331P00098000 P 03/31/17 98.0 3.10 4.00
MAR 170331P00099000 P 03/31/17 99.0 4.10 5.30
MAR 170331P00100000 P 03/31/17 100.0 4.90 6.20
MAR 170331P00101000 P 03/31/17 101.0 5.80 7.10
MAR 170331P00102000 P 03/31/17 102.0 6.10 8.10
MAR 170331P00103000 P 03/31/17 103.0 7.00 9.20
MAR 170331P00104000 P 03/31/17 104.0 8.00 10.20
MAR 170407C00055000 C 04/07/17 55.0 38.20 40.00
MAR 170407C00060000 C 04/07/17 60.0 32.60 35.90
MAR 170407C00065000 C 04/07/17 65.0 27.60 31.00
MAR 170407C00070000 C 04/07/17 70.0 22.90 25.90
MAR 170407C00075000 C 04/07/17 75.0 17.70 20.90
MAR 170407C00079000 C 04/07/17 79.0 14.00 16.80
MAR 170407C00079500 C 04/07/17 79.5 13.10 16.30
MAR 170407C00080000 C 04/07/17 80.0 13.40 15.70
MAR 170407C00080500 C 04/07/17 80.5 12.10 15.60
MAR 170407C00081000 C 04/07/17 81.0 11.80 14.90
MAR 170407C00081500 C 04/07/17 81.5 11.30 14.70
MAR 170407C00082000 C 04/07/17 82.0 11.50 14.00
MAR 170407C00082500 C 04/07/17 82.5 9.90 13.40
MAR 170407C00083000 C 04/07/17 83.0 10.40 13.40
MAR 170407C00083500 C 04/07/17 83.5 8.80 12.90
MAR 170407C00084000 C 04/07/17 84.0 8.70 12.20
MAR 170407C00084500 C 04/07/17 84.5 8.40 10.70
MAR 170407C00085000 C 04/07/17 85.0 7.70 11.40
MAR 170407C00085500 C 04/07/17 85.5 8.00 9.60
MAR 170407C00086000 C 04/07/17 86.0 7.70 10.00
MAR 170407C00086500 C 04/07/17 86.5 6.10 9.50
MAR 170407C00087000 C 04/07/17 87.0 6.50 8.80
MAR 170407C00087500 C 04/07/17 87.5 5.50 8.80
MAR 170407C00088000 C 04/07/17 88.0 6.00 6.90
MAR 170407C00088500 C 04/07/17 88.5 5.60 6.40
MAR 170407C00089000 C 04/07/17 89.0 5.10 5.90
MAR 170407C00089500 C 04/07/17 89.5 4.30 5.80
MAR 170407C00090000 C 04/07/17 90.0 4.20 4.90
MAR 170407C00090500 C 04/07/17 90.5 3.50 4.90
MAR 170407C00091000 C 04/07/17 91.0 3.50 4.00
MAR 170407C00091500 C 04/07/17 91.5 2.95 3.60
MAR 170407C00092000 C 04/07/17 92.0 2.35 3.10
MAR 170407C00092500 C 04/07/17 92.5 2.10 2.65
MAR 170407C00093000 C 04/07/17 93.0 1.95 2.25
MAR 170407C00093500 C 04/07/17 93.5 1.60 1.95
MAR 170407C00094000 C 04/07/17 94.0 1.25 1.65
MAR 170407C00094500 C 04/07/17 94.5 0.95 1.40
MAR 170407C00095000 C 04/07/17 95.0 0.75 1.00
MAR 170407C00096000 C 04/07/17 96.0 0.40 0.55
MAR 170407C00096500 C 04/07/17 96.5 0.25 0.50
MAR 170407C00097000 C 04/07/17 97.0 0.20 0.45
MAR 170407C00097500 C 04/07/17 97.5 0.00 0.50
MAR 170407C00098000 C 04/07/17 98.0 0.00 0.40
MAR 170407C00098500 C 04/07/17 98.5 0.00 0.40
MAR 170407C00100000 C 04/07/17 100.0 0.00 0.10
MAR 170407C00105000 C 04/07/17 105.0 0.00 0.05
MAR 170407C00110000 C 04/07/17 110.0 0.00 0.05
MAR 170407C00115000 C 04/07/17 115.0 0.00 0.05
MAR 170407C00120000 C 04/07/17 120.0 0.00 0.05
MAR 170407C00125000 C 04/07/17 125.0 0.00 0.05
MAR 170407P00055000 P 04/07/17 55.0 0.00 0.05
MAR 170407P00060000 P 04/07/17 60.0 0.00 0.05
MAR 170407P00065000 P 04/07/17 65.0 0.00 0.05
MAR 170407P00070000 P 04/07/17 70.0 0.00 0.05
MAR 170407P00075000 P 04/07/17 75.0 0.00 0.05
MAR 170407P00079000 P 04/07/17 79.0 0.00 0.05
MAR 170407P00079500 P 04/07/17 79.5 0.00 0.05
MAR 170407P00080000 P 04/07/17 80.0 0.00 0.10
MAR 170407P00080500 P 04/07/17 80.5 0.00 0.10
MAR 170407P00081000 P 04/07/17 81.0 0.00 0.10
MAR 170407P00081500 P 04/07/17 81.5 0.00 0.10
MAR 170407P00082000 P 04/07/17 82.0 0.00 0.10
MAR 170407P00082500 P 04/07/17 82.5 0.00 0.20
MAR 170407P00083000 P 04/07/17 83.0 0.00 0.20
MAR 170407P00083500 P 04/07/17 83.5 0.00 0.20
MAR 170407P00084000 P 04/07/17 84.0 0.00 0.25
MAR 170407P00084500 P 04/07/17 84.5 0.00 0.15
MAR 170407P00085000 P 04/07/17 85.0 0.00 0.10
MAR 170407P00085500 P 04/07/17 85.5 0.00 0.35
MAR 170407P00086000 P 04/07/17 86.0 0.00 0.10
MAR 170407P00086500 P 04/07/17 86.5 0.00 0.15
MAR 170407P00087000 P 04/07/17 87.0 0.00 0.35
MAR 170407P00087500 P 04/07/17 87.5 0.00 0.40
MAR 170407P00088000 P 04/07/17 88.0 0.00 0.45
MAR 170407P00088500 P 04/07/17 88.5 0.00 0.40
MAR 170407P00089000 P 04/07/17 89.0 0.00 0.40
MAR 170407P00089500 P 04/07/17 89.5 0.00 0.35
MAR 170407P00090000 P 04/07/17 90.0 0.00 0.35
MAR 170407P00090500 P 04/07/17 90.5 0.00 0.35
MAR 170407P00091000 P 04/07/17 91.0 0.00 0.40
MAR 170407P00091500 P 04/07/17 91.5 0.15 0.45
MAR 170407P00092000 P 04/07/17 92.0 0.20 0.40
MAR 170407P00092500 P 04/07/17 92.5 0.30 0.45
MAR 170407P00093000 P 04/07/17 93.0 0.40 0.60
MAR 170407P00093500 P 04/07/17 93.5 0.50 0.70
MAR 170407P00094000 P 04/07/17 94.0 0.70 0.90
MAR 170407P00094500 P 04/07/17 94.5 0.90 1.10
MAR 170407P00095000 P 04/07/17 95.0 1.15 1.40
MAR 170407P00096000 P 04/07/17 96.0 1.80 2.25
MAR 170407P00096500 P 04/07/17 96.5 2.05 2.90
MAR 170407P00097000 P 04/07/17 97.0 2.30 3.20
MAR 170407P00097500 P 04/07/17 97.5 2.70 3.70
MAR 170407P00098000 P 04/07/17 98.0 3.20 4.20
MAR 170407P00098500 P 04/07/17 98.5 3.70 4.80
MAR 170407P00100000 P 04/07/17 100.0 5.00 6.50
MAR 170407P00105000 P 04/07/17 105.0 9.50 11.50
MAR 170407P00110000 P 04/07/17 110.0 13.70 17.40
MAR 170407P00115000 P 04/07/17 115.0 18.70 22.40
MAR 170407P00120000 P 04/07/17 120.0 24.40 26.90
MAR 170407P00125000 P 04/07/17 125.0 29.70 31.80
MAR 170413C00055000 C 04/13/17 55.0 38.00 40.30
MAR 170413C00060000 C 04/13/17 60.0 32.90 36.20
MAR 170413C00070000 C 04/13/17 70.0 22.90 26.50
MAR 170413C00075000 C 04/13/17 75.0 17.70 21.00
MAR 170413C00075500 C 04/13/17 75.5 17.10 20.90
MAR 170413C00076000 C 04/13/17 76.0 17.70 19.90
MAR 170413C00076500 C 04/13/17 76.5 16.10 20.10
MAR 170413C00077000 C 04/13/17 77.0 16.40 19.20
MAR 170413C00077500 C 04/13/17 77.5 15.20 19.00
MAR 170413C00078000 C 04/13/17 78.0 15.50 18.00
MAR 170413C00078500 C 04/13/17 78.5 14.10 18.10
MAR 170413C00079000 C 04/13/17 79.0 14.70 16.90
MAR 170413C00079500 C 04/13/17 79.5 13.00 17.00
MAR 170413C00080000 C 04/13/17 80.0 13.60 16.10
MAR 170413C00080500 C 04/13/17 80.5 11.80 15.90
MAR 170413C00081000 C 04/13/17 81.0 12.60 14.70
MAR 170413C00081500 C 04/13/17 81.5 12.00 14.90
MAR 170413C00082000 C 04/13/17 82.0 11.80 13.70
MAR 170413C00082500 C 04/13/17 82.5 11.00 14.00
MAR 170413C00083000 C 04/13/17 83.0 10.80 12.80
MAR 170413C00083500 C 04/13/17 83.5 10.10 12.40
MAR 170413C00084000 C 04/13/17 84.0 8.80 11.90
MAR 170413C00084500 C 04/13/17 84.5 9.20 11.90
MAR 170413C00085000 C 04/13/17 85.0 7.30 11.40
MAR 170413C00085500 C 04/13/17 85.5 8.00 10.90
MAR 170413C00086000 C 04/13/17 86.0 7.90 10.10
MAR 170413C00086500 C 04/13/17 86.5 7.20 9.50
MAR 170413C00087000 C 04/13/17 87.0 6.70 8.80
MAR 170413C00087500 C 04/13/17 87.5 6.60 7.60
MAR 170413C00088000 C 04/13/17 88.0 6.10 7.10
MAR 170413C00088500 C 04/13/17 88.5 5.40 6.80
MAR 170413C00089000 C 04/13/17 89.0 4.90 6.10
MAR 170413C00089500 C 04/13/17 89.5 4.70 5.90
MAR 170413C00090000 C 04/13/17 90.0 4.50 5.10
MAR 170413C00090500 C 04/13/17 90.5 3.80 4.80
MAR 170413C00091000 C 04/13/17 91.0 3.30 4.70
MAR 170413C00091500 C 04/13/17 91.5 2.80 3.90
MAR 170413C00092000 C 04/13/17 92.0 2.90 3.30
MAR 170413C00092500 C 04/13/17 92.5 2.60 3.00
MAR 170413C00093000 C 04/13/17 93.0 2.20 2.55
MAR 170413C00093500 C 04/13/17 93.5 1.85 2.20
MAR 170413C00094000 C 04/13/17 94.0 1.55 1.90
MAR 170413C00094500 C 04/13/17 94.5 1.25 1.60
MAR 170413C00095000 C 04/13/17 95.0 1.00 1.40
MAR 170413C00095500 C 04/13/17 95.5 0.80 1.05
MAR 170413C00096500 C 04/13/17 96.5 0.45 0.80
MAR 170413C00097000 C 04/13/17 97.0 0.35 0.60
MAR 170413C00097500 C 04/13/17 97.5 0.25 0.70
MAR 170413C00098000 C 04/13/17 98.0 0.20 0.45
MAR 170413C00098500 C 04/13/17 98.5 0.10 0.40
MAR 170413C00100000 C 04/13/17 100.0 0.00 0.20
MAR 170413C00105000 C 04/13/17 105.0 0.00 0.10
MAR 170413C00110000 C 04/13/17 110.0 0.00 0.05
MAR 170413C00115000 C 04/13/17 115.0 0.00 0.05
MAR 170413C00120000 C 04/13/17 120.0 0.00 0.05
MAR 170413C00125000 C 04/13/17 125.0 0.00 0.05
MAR 170413P00055000 P 04/13/17 55.0 0.00 0.05
MAR 170413P00060000 P 04/13/17 60.0 0.00 0.05
MAR 170413P00070000 P 04/13/17 70.0 0.00 0.05
MAR 170413P00075000 P 04/13/17 75.0 0.00 0.05
MAR 170413P00075500 P 04/13/17 75.5 0.00 0.05
MAR 170413P00076000 P 04/13/17 76.0 0.00 0.05
MAR 170413P00076500 P 04/13/17 76.5 0.00 0.05
MAR 170413P00077000 P 04/13/17 77.0 0.00 0.10
MAR 170413P00077500 P 04/13/17 77.5 0.00 0.10
MAR 170413P00078000 P 04/13/17 78.0 0.00 0.10
MAR 170413P00078500 P 04/13/17 78.5 0.00 0.10
MAR 170413P00079000 P 04/13/17 79.0 0.00 0.10
MAR 170413P00079500 P 04/13/17 79.5 0.00 0.10
MAR 170413P00080000 P 04/13/17 80.0 0.00 0.15
MAR 170413P00080500 P 04/13/17 80.5 0.00 0.20
MAR 170413P00081000 P 04/13/17 81.0 0.00 0.20
MAR 170413P00081500 P 04/13/17 81.5 0.00 0.25
MAR 170413P00082000 P 04/13/17 82.0 0.00 0.30
MAR 170413P00082500 P 04/13/17 82.5 0.00 0.25
MAR 170413P00083000 P 04/13/17 83.0 0.00 0.35
MAR 170413P00083500 P 04/13/17 83.5 0.00 0.35
MAR 170413P00084000 P 04/13/17 84.0 0.00 0.30
MAR 170413P00084500 P 04/13/17 84.5 0.00 0.45
MAR 170413P00085000 P 04/13/17 85.0 0.00 0.45
MAR 170413P00085500 P 04/13/17 85.5 0.00 0.25
MAR 170413P00086000 P 04/13/17 86.0 0.00 0.30
MAR 170413P00086500 P 04/13/17 86.5 0.00 0.30
MAR 170413P00087000 P 04/13/17 87.0 0.00 0.35
MAR 170413P00087500 P 04/13/17 87.5 0.00 0.35
MAR 170413P00088000 P 04/13/17 88.0 0.00 0.30
MAR 170413P00088500 P 04/13/17 88.5 0.00 0.45
MAR 170413P00089000 P 04/13/17 89.0 0.05 0.35
MAR 170413P00089500 P 04/13/17 89.5 0.00 0.50
MAR 170413P00090000 P 04/13/17 90.0 0.15 0.30
MAR 170413P00090500 P 04/13/17 90.5 0.20 0.35
MAR 170413P00091000 P 04/13/17 91.0 0.25 0.45
MAR 170413P00091500 P 04/13/17 91.5 0.35 0.60
MAR 170413P00092000 P 04/13/17 92.0 0.40 0.55
MAR 170413P00092500 P 04/13/17 92.5 0.50 0.70
MAR 170413P00093000 P 04/13/17 93.0 0.65 1.00
MAR 170413P00093500 P 04/13/17 93.5 0.75 1.20
MAR 170413P00094000 P 04/13/17 94.0 0.95 1.35
MAR 170413P00094500 P 04/13/17 94.5 1.15 1.90
MAR 170413P00095000 P 04/13/17 95.0 1.40 1.85
MAR 170413P00095500 P 04/13/17 95.5 1.70 2.55
MAR 170413P00096500 P 04/13/17 96.5 2.15 3.70
MAR 170413P00097000 P 04/13/17 97.0 2.55 3.50
MAR 170413P00097500 P 04/13/17 97.5 2.95 3.90
MAR 170413P00098000 P 04/13/17 98.0 3.40 4.40
MAR 170413P00098500 P 04/13/17 98.5 3.80 4.80
MAR 170413P00100000 P 04/13/17 100.0 4.80 7.40
MAR 170413P00105000 P 04/13/17 105.0 9.90 11.60
MAR 170413P00110000 P 04/13/17 110.0 14.10 16.50
MAR 170413P00115000 P 04/13/17 115.0 18.70 22.30
MAR 170413P00120000 P 04/13/17 120.0 24.60 26.80
MAR 170413P00125000 P 04/13/17 125.0 29.70 31.70
MAR 170421C00035000 C 04/21/17 35.0 57.80 61.50
MAR 170421C00037500 C 04/21/17 37.5 54.80 59.20
MAR 170421C00040000 C 04/21/17 40.0 52.30 56.70
MAR 170421C00042500 C 04/21/17 42.5 49.80 54.20
MAR 170421C00045000 C 04/21/17 45.0 47.30 51.70
MAR 170421C00047500 C 04/21/17 47.5 44.80 49.20
MAR 170421C00050000 C 04/21/17 50.0 42.30 46.70
MAR 170421C00055000 C 04/21/17 55.0 38.60 40.10
MAR 170421C00057500 C 04/21/17 57.5 35.10 38.80
MAR 170421C00060000 C 04/21/17 60.0 33.80 35.00
MAR 170421C00062500 C 04/21/17 62.5 31.30 32.50
MAR 170421C00065000 C 04/21/17 65.0 28.80 30.00
MAR 170421C00067500 C 04/21/17 67.5 25.10 28.70
MAR 170421C00070000 C 04/21/17 70.0 23.80 25.00
MAR 170421C00072500 C 04/21/17 72.5 21.40 22.50
MAR 170421C00075000 C 04/21/17 75.0 18.80 20.00
MAR 170421C00076000 C 04/21/17 76.0 17.70 19.60
MAR 170421C00077000 C 04/21/17 77.0 16.80 18.30
MAR 170421C00077500 C 04/21/17 77.5 16.40 17.50
MAR 170421C00078000 C 04/21/17 78.0 15.60 17.40
MAR 170421C00079000 C 04/21/17 79.0 14.70 16.20
MAR 170421C00079500 C 04/21/17 79.5 14.20 15.70
MAR 170421C00080000 C 04/21/17 80.0 13.90 15.20
MAR 170421C00080500 C 04/21/17 80.5 12.50 15.70
MAR 170421C00081000 C 04/21/17 81.0 12.60 14.10
MAR 170421C00081500 C 04/21/17 81.5 12.40 14.90
MAR 170421C00082000 C 04/21/17 82.0 11.90 13.10
MAR 170421C00082500 C 04/21/17 82.5 11.70 12.50
MAR 170421C00083000 C 04/21/17 83.0 9.60 13.40
MAR 170421C00083500 C 04/21/17 83.5 10.50 11.90
MAR 170421C00084000 C 04/21/17 84.0 9.80 11.20
MAR 170421C00084500 C 04/21/17 84.5 9.50 10.80
MAR 170421C00085000 C 04/21/17 85.0 9.00 10.10
MAR 170421C00085500 C 04/21/17 85.5 8.50 9.70
MAR 170421C00086000 C 04/21/17 86.0 8.00 9.10
MAR 170421C00086500 C 04/21/17 86.5 7.60 10.00
MAR 170421C00087000 C 04/21/17 87.0 7.10 8.20
MAR 170421C00087500 C 04/21/17 87.5 7.10 7.50
MAR 170421C00088000 C 04/21/17 88.0 6.20 7.20
MAR 170421C00088500 C 04/21/17 88.5 5.80 6.60
MAR 170421C00089000 C 04/21/17 89.0 5.40 6.10
MAR 170421C00089500 C 04/21/17 89.5 4.90 5.70
MAR 170421C00090000 C 04/21/17 90.0 4.80 5.30
MAR 170421C00090500 C 04/21/17 90.5 4.00 4.80
MAR 170421C00091000 C 04/21/17 91.0 3.60 4.50
MAR 170421C00091500 C 04/21/17 91.5 3.20 3.90
MAR 170421C00092000 C 04/21/17 92.0 3.10 3.50
MAR 170421C00092500 C 04/21/17 92.5 2.80 3.10
MAR 170421C00093000 C 04/21/17 93.0 2.45 2.70
MAR 170421C00093500 C 04/21/17 93.5 2.10 2.30
MAR 170421C00094000 C 04/21/17 94.0 1.80 2.05
MAR 170421C00095000 C 04/21/17 95.0 1.30 1.40
MAR 170421C00096000 C 04/21/17 96.0 0.85 1.00
MAR 170421C00097000 C 04/21/17 97.0 0.55 0.70
MAR 170421C00097500 C 04/21/17 97.5 0.40 0.65
MAR 170421C00098000 C 04/21/17 98.0 0.30 0.50
MAR 170421C00099000 C 04/21/17 99.0 0.20 0.35
MAR 170421C00100000 C 04/21/17 100.0 0.05 0.25
MAR 170421C00101000 C 04/21/17 101.0 0.00 0.20
MAR 170421C00105000 C 04/21/17 105.0 0.00 0.10
MAR 170421P00035000 P 04/21/17 35.0 0.00 0.05
MAR 170421P00037500 P 04/21/17 37.5 0.00 0.05
MAR 170421P00040000 P 04/21/17 40.0 0.00 0.05
MAR 170421P00042500 P 04/21/17 42.5 0.00 0.05
MAR 170421P00045000 P 04/21/17 45.0 0.00 0.05
MAR 170421P00047500 P 04/21/17 47.5 0.00 0.05
MAR 170421P00050000 P 04/21/17 50.0 0.00 0.05
MAR 170421P00055000 P 04/21/17 55.0 0.00 0.05
MAR 170421P00057500 P 04/21/17 57.5 0.00 0.05
MAR 170421P00060000 P 04/21/17 60.0 0.00 0.05
MAR 170421P00062500 P 04/21/17 62.5 0.00 0.05
MAR 170421P00065000 P 04/21/17 65.0 0.00 0.05
MAR 170421P00067500 P 04/21/17 67.5 0.00 0.05
MAR 170421P00070000 P 04/21/17 70.0 0.00 0.05
MAR 170421P00072500 P 04/21/17 72.5 0.00 0.05
MAR 170421P00075000 P 04/21/17 75.0 0.00 0.10
MAR 170421P00076000 P 04/21/17 76.0 0.00 0.15
MAR 170421P00077000 P 04/21/17 77.0 0.00 0.15
MAR 170421P00077500 P 04/21/17 77.5 0.00 0.15
MAR 170421P00078000 P 04/21/17 78.0 0.00 0.15
MAR 170421P00079000 P 04/21/17 79.0 0.00 0.25
MAR 170421P00079500 P 04/21/17 79.5 0.00 0.10
MAR 170421P00080000 P 04/21/17 80.0 0.00 0.10
MAR 170421P00080500 P 04/21/17 80.5 0.00 0.10
MAR 170421P00081000 P 04/21/17 81.0 0.00 0.15
MAR 170421P00081500 P 04/21/17 81.5 0.00 0.10
MAR 170421P00082000 P 04/21/17 82.0 0.00 0.15
MAR 170421P00082500 P 04/21/17 82.5 0.00 0.10
MAR 170421P00083000 P 04/21/17 83.0 0.00 0.15
MAR 170421P00083500 P 04/21/17 83.5 0.00 0.15
MAR 170421P00084000 P 04/21/17 84.0 0.00 0.15
MAR 170421P00084500 P 04/21/17 84.5 0.00 0.15
MAR 170421P00085000 P 04/21/17 85.0 0.00 0.15
MAR 170421P00085500 P 04/21/17 85.5 0.00 0.15
MAR 170421P00086000 P 04/21/17 86.0 0.05 0.25
MAR 170421P00086500 P 04/21/17 86.5 0.05 0.25
MAR 170421P00087000 P 04/21/17 87.0 0.05 0.25
MAR 170421P00087500 P 04/21/17 87.5 0.10 0.20
MAR 170421P00088000 P 04/21/17 88.0 0.10 0.30
MAR 170421P00088500 P 04/21/17 88.5 0.15 0.35
MAR 170421P00089000 P 04/21/17 89.0 0.15 0.35
MAR 170421P00089500 P 04/21/17 89.5 0.25 0.40
MAR 170421P00090000 P 04/21/17 90.0 0.25 0.55
MAR 170421P00090500 P 04/21/17 90.5 0.35 0.55
MAR 170421P00091000 P 04/21/17 91.0 0.40 0.60
MAR 170421P00091500 P 04/21/17 91.5 0.50 0.65
MAR 170421P00092000 P 04/21/17 92.0 0.60 0.70
MAR 170421P00092500 P 04/21/17 92.5 0.70 0.85
MAR 170421P00093000 P 04/21/17 93.0 0.80 1.00
MAR 170421P00093500 P 04/21/17 93.5 1.00 1.15
MAR 170421P00094000 P 04/21/17 94.0 1.15 1.30
MAR 170421P00095000 P 04/21/17 95.0 1.65 1.75
MAR 170421P00096000 P 04/21/17 96.0 2.20 2.35
MAR 170421P00097000 P 04/21/17 97.0 2.80 3.50
MAR 170421P00097500 P 04/21/17 97.5 3.10 4.00
MAR 170421P00098000 P 04/21/17 98.0 3.50 4.30
MAR 170421P00099000 P 04/21/17 99.0 4.20 5.20
MAR 170421P00100000 P 04/21/17 100.0 5.20 6.10
MAR 170421P00101000 P 04/21/17 101.0 6.00 7.20
MAR 170421P00105000 P 04/21/17 105.0 10.10 11.00
MAR 170428C00055000 C 04/28/17 55.0 37.10 41.60
MAR 170428C00060000 C 04/28/17 60.0 32.50 36.40
MAR 170428C00065000 C 04/28/17 65.0 27.70 31.10
MAR 170428C00070000 C 04/28/17 70.0 22.40 26.40
MAR 170428C00074000 C 04/28/17 74.0 18.60 21.90
MAR 170428C00075000 C 04/28/17 75.0 18.50 20.40
MAR 170428C00076000 C 04/28/17 76.0 17.50 20.50
MAR 170428C00076500 C 04/28/17 76.5 16.90 19.50
MAR 170428C00077000 C 04/28/17 77.0 16.50 18.80
MAR 170428C00077500 C 04/28/17 77.5 15.90 18.50
MAR 170428C00078000 C 04/28/17 78.0 15.60 17.80
MAR 170428C00078500 C 04/28/17 78.5 13.80 17.50
MAR 170428C00079000 C 04/28/17 79.0 14.60 17.00
MAR 170428C00079500 C 04/28/17 79.5 14.00 16.10
MAR 170428C00080000 C 04/28/17 80.0 13.50 15.60
MAR 170428C00080500 C 04/28/17 80.5 13.10 15.10
MAR 170428C00081000 C 04/28/17 81.0 12.60 14.60
MAR 170428C00081500 C 04/28/17 81.5 12.10 14.70
MAR 170428C00082000 C 04/28/17 82.0 11.70 13.50
MAR 170428C00082500 C 04/28/17 82.5 11.20 13.10
MAR 170428C00083000 C 04/28/17 83.0 10.70 12.50
MAR 170428C00083500 C 04/28/17 83.5 10.20 13.10
MAR 170428C00084000 C 04/28/17 84.0 9.90 11.40
MAR 170428C00084500 C 04/28/17 84.5 9.20 11.60
MAR 170428C00085000 C 04/28/17 85.0 9.00 10.50
MAR 170428C00085500 C 04/28/17 85.5 8.50 10.40
MAR 170428C00086000 C 04/28/17 86.0 8.10 9.50
MAR 170428C00086500 C 04/28/17 86.5 7.60 9.20
MAR 170428C00087000 C 04/28/17 87.0 7.20 8.70
MAR 170428C00087500 C 04/28/17 87.5 6.70 8.10
MAR 170428C00088000 C 04/28/17 88.0 6.20 7.50
MAR 170428C00088500 C 04/28/17 88.5 5.80 7.10
MAR 170428C00089000 C 04/28/17 89.0 5.40 6.70
MAR 170428C00089500 C 04/28/17 89.5 5.00 6.50
MAR 170428C00090000 C 04/28/17 90.0 4.60 5.80
MAR 170428C00090500 C 04/28/17 90.5 4.20 5.30
MAR 170428C00091000 C 04/28/17 91.0 3.90 4.90
MAR 170428C00091500 C 04/28/17 91.5 3.70 4.50
MAR 170428C00092000 C 04/28/17 92.0 3.40 4.20
MAR 170428C00092500 C 04/28/17 92.5 3.00 3.70
MAR 170428C00093000 C 04/28/17 93.0 2.70 3.30
MAR 170428C00093500 C 04/28/17 93.5 2.35 3.00
MAR 170428C00094000 C 04/28/17 94.0 2.10 2.65
MAR 170428C00095000 C 04/28/17 95.0 1.45 2.00
MAR 170428C00096000 C 04/28/17 96.0 1.05 1.70
MAR 170428C00097000 C 04/28/17 97.0 0.70 1.45
MAR 170428C00098000 C 04/28/17 98.0 0.45 1.25
MAR 170428C00099000 C 04/28/17 99.0 0.30 1.00
MAR 170428C00100000 C 04/28/17 100.0 0.10 0.60
MAR 170428C00101000 C 04/28/17 101.0 0.00 0.50
MAR 170428C00105000 C 04/28/17 105.0 0.00 0.40
MAR 170428C00110000 C 04/28/17 110.0 0.00 0.20
MAR 170428C00115000 C 04/28/17 115.0 0.00 0.10
MAR 170428C00120000 C 04/28/17 120.0 0.00 0.05
MAR 170428P00055000 P 04/28/17 55.0 0.00 0.05
MAR 170428P00060000 P 04/28/17 60.0 0.00 0.05
MAR 170428P00065000 P 04/28/17 65.0 0.00 0.05
MAR 170428P00070000 P 04/28/17 70.0 0.00 0.10
MAR 170428P00074000 P 04/28/17 74.0 0.00 0.20
MAR 170428P00075000 P 04/28/17 75.0 0.00 0.25
MAR 170428P00076000 P 04/28/17 76.0 0.00 0.35
MAR 170428P00076500 P 04/28/17 76.5 0.00 0.30
MAR 170428P00077000 P 04/28/17 77.0 0.00 0.40
MAR 170428P00077500 P 04/28/17 77.5 0.00 0.40
MAR 170428P00078000 P 04/28/17 78.0 0.00 0.45
MAR 170428P00078500 P 04/28/17 78.5 0.00 0.40
MAR 170428P00079000 P 04/28/17 79.0 0.00 0.45
MAR 170428P00079500 P 04/28/17 79.5 0.00 0.40
MAR 170428P00080000 P 04/28/17 80.0 0.00 0.40
MAR 170428P00080500 P 04/28/17 80.5 0.00 0.45
MAR 170428P00081000 P 04/28/17 81.0 0.00 0.45
MAR 170428P00081500 P 04/28/17 81.5 0.00 0.50
MAR 170428P00082000 P 04/28/17 82.0 0.00 0.40
MAR 170428P00082500 P 04/28/17 82.5 0.00 0.40
MAR 170428P00083000 P 04/28/17 83.0 0.00 0.40
MAR 170428P00083500 P 04/28/17 83.5 0.00 0.45
MAR 170428P00084000 P 04/28/17 84.0 0.00 0.50
MAR 170428P00084500 P 04/28/17 84.5 0.00 0.50
MAR 170428P00085000 P 04/28/17 85.0 0.00 0.50
MAR 170428P00085500 P 04/28/17 85.5 0.00 0.55
MAR 170428P00086000 P 04/28/17 86.0 0.05 0.75
MAR 170428P00086500 P 04/28/17 86.5 0.10 0.70
MAR 170428P00087000 P 04/28/17 87.0 0.10 0.70
MAR 170428P00087500 P 04/28/17 87.5 0.15 0.75
MAR 170428P00088000 P 04/28/17 88.0 0.20 0.75
MAR 170428P00088500 P 04/28/17 88.5 0.25 1.05
MAR 170428P00089000 P 04/28/17 89.0 0.30 0.85
MAR 170428P00089500 P 04/28/17 89.5 0.40 1.05
MAR 170428P00090000 P 04/28/17 90.0 0.45 1.10
MAR 170428P00090500 P 04/28/17 90.5 0.55 1.20
MAR 170428P00091000 P 04/28/17 91.0 0.65 1.30
MAR 170428P00091500 P 04/28/17 91.5 0.80 1.40
MAR 170428P00092000 P 04/28/17 92.0 0.95 1.60
MAR 170428P00092500 P 04/28/17 92.5 1.10 1.80
MAR 170428P00093000 P 04/28/17 93.0 1.25 2.00
MAR 170428P00093500 P 04/28/17 93.5 1.45 1.85
MAR 170428P00094000 P 04/28/17 94.0 1.55 2.00
MAR 170428P00095000 P 04/28/17 95.0 2.05 2.45
MAR 170428P00096000 P 04/28/17 96.0 2.60 3.10
MAR 170428P00097000 P 04/28/17 97.0 3.20 4.20
MAR 170428P00098000 P 04/28/17 98.0 3.80 5.00
MAR 170428P00099000 P 04/28/17 99.0 4.40 6.40
MAR 170428P00100000 P 04/28/17 100.0 5.40 6.90
MAR 170428P00101000 P 04/28/17 101.0 5.90 8.00
MAR 170428P00105000 P 04/28/17 105.0 9.90 11.70
MAR 170428P00110000 P 04/28/17 110.0 14.30 17.60
MAR 170428P00115000 P 04/28/17 115.0 19.40 22.70
MAR 170428P00120000 P 04/28/17 120.0 23.60 27.70
MAR 170505C00060000 C 05/05/17 60.0 33.00 35.50
MAR 170505C00065000 C 05/05/17 65.0 27.80 31.20
MAR 170505C00070000 C 05/05/17 70.0 23.60 25.30
MAR 170505C00075000 C 05/05/17 75.0 18.50 20.50
MAR 170505C00076000 C 05/05/17 76.0 17.70 19.50
MAR 170505C00076500 C 05/05/17 76.5 16.30 20.00
MAR 170505C00077000 C 05/05/17 77.0 16.70 18.40
MAR 170505C00077500 C 05/05/17 77.5 16.10 18.10
MAR 170505C00078000 C 05/05/17 78.0 15.70 18.50
MAR 170505C00078500 C 05/05/17 78.5 14.00 18.20
MAR 170505C00079000 C 05/05/17 79.0 14.70 17.60
MAR 170505C00079500 C 05/05/17 79.5 14.10 16.10
MAR 170505C00080000 C 05/05/17 80.0 13.80 15.40
MAR 170505C00080500 C 05/05/17 80.5 13.20 16.10
MAR 170505C00081000 C 05/05/17 81.0 12.80 14.30
MAR 170505C00081500 C 05/05/17 81.5 11.40 14.70
MAR 170505C00082000 C 05/05/17 82.0 11.90 13.50
MAR 170505C00082500 C 05/05/17 82.5 11.30 13.10
MAR 170505C00083000 C 05/05/17 83.0 10.90 12.40
MAR 170505C00083500 C 05/05/17 83.5 10.30 11.90
MAR 170505C00084000 C 05/05/17 84.0 10.10 11.70
MAR 170505C00084500 C 05/05/17 84.5 9.60 11.40
MAR 170505C00085000 C 05/05/17 85.0 9.20 10.80
MAR 170505C00085500 C 05/05/17 85.5 8.70 10.50
MAR 170505C00086000 C 05/05/17 86.0 8.30 10.00
MAR 170505C00086500 C 05/05/17 86.5 7.90 9.50
MAR 170505C00087000 C 05/05/17 87.0 7.40 8.60
MAR 170505C00087500 C 05/05/17 87.5 6.90 8.70
MAR 170505C00088000 C 05/05/17 88.0 6.70 8.20
MAR 170505C00088500 C 05/05/17 88.5 6.10 8.70
MAR 170505C00089000 C 05/05/17 89.0 5.60 6.80
MAR 170505C00089500 C 05/05/17 89.5 5.20 6.40
MAR 170505C00090000 C 05/05/17 90.0 5.10 5.90
MAR 170505C00090500 C 05/05/17 90.5 4.60 6.50
MAR 170505C00091000 C 05/05/17 91.0 4.50 5.10
MAR 170505C00091500 C 05/05/17 91.5 4.10 4.80
MAR 170505C00092000 C 05/05/17 92.0 3.80 4.40
MAR 170505C00092500 C 05/05/17 92.5 3.50 4.00
MAR 170505C00093000 C 05/05/17 93.0 3.20 3.70
MAR 170505C00093500 C 05/05/17 93.5 2.85 3.40
MAR 170505C00094000 C 05/05/17 94.0 2.55 3.10
MAR 170505C00094500 C 05/05/17 94.5 2.25 2.75
MAR 170505C00095000 C 05/05/17 95.0 2.05 2.55
MAR 170505C00095500 C 05/05/17 95.5 1.75 2.30
MAR 170505C00096000 C 05/05/17 96.0 1.60 2.00
MAR 170505C00096500 C 05/05/17 96.5 1.40 1.90
MAR 170505C00097000 C 05/05/17 97.0 1.15 1.60
MAR 170505C00097500 C 05/05/17 97.5 1.00 1.50
MAR 170505C00098000 C 05/05/17 98.0 0.85 1.30
MAR 170505C00098500 C 05/05/17 98.5 0.75 1.15
MAR 170505C00099000 C 05/05/17 99.0 0.60 1.05
MAR 170505C00100000 C 05/05/17 100.0 0.40 0.85
MAR 170505C00101000 C 05/05/17 101.0 0.30 0.65
MAR 170505C00102000 C 05/05/17 102.0 0.10 0.60
MAR 170505C00103000 C 05/05/17 103.0 0.10 0.50
MAR 170505C00104000 C 05/05/17 104.0 0.05 0.45
MAR 170505C00105000 C 05/05/17 105.0 0.00 0.50
MAR 170505C00110000 C 05/05/17 110.0 0.00 0.30
MAR 170505C00115000 C 05/05/17 115.0 0.00 0.25
MAR 170505C00120000 C 05/05/17 120.0 0.00 0.15
MAR 170505C00125000 C 05/05/17 125.0 0.00 0.10
MAR 170505P00060000 P 05/05/17 60.0 0.00 0.05
MAR 170505P00065000 P 05/05/17 65.0 0.00 0.10
MAR 170505P00070000 P 05/05/17 70.0 0.00 0.30
MAR 170505P00075000 P 05/05/17 75.0 0.00 0.45
MAR 170505P00076000 P 05/05/17 76.0 0.00 0.45
MAR 170505P00076500 P 05/05/17 76.5 0.00 0.45
MAR 170505P00077000 P 05/05/17 77.0 0.00 0.50
MAR 170505P00077500 P 05/05/17 77.5 0.00 0.45
MAR 170505P00078000 P 05/05/17 78.0 0.00 0.40
MAR 170505P00078500 P 05/05/17 78.5 0.00 0.50
MAR 170505P00079000 P 05/05/17 79.0 0.00 0.45
MAR 170505P00079500 P 05/05/17 79.5 0.00 0.45
MAR 170505P00080000 P 05/05/17 80.0 0.00 0.50
MAR 170505P00080500 P 05/05/17 80.5 0.00 0.50
MAR 170505P00081000 P 05/05/17 81.0 0.00 0.45
MAR 170505P00081500 P 05/05/17 81.5 0.00 0.45
MAR 170505P00082000 P 05/05/17 82.0 0.05 0.45
MAR 170505P00082500 P 05/05/17 82.5 0.05 0.50
MAR 170505P00083000 P 05/05/17 83.0 0.05 0.50
MAR 170505P00083500 P 05/05/17 83.5 0.15 0.50
MAR 170505P00084000 P 05/05/17 84.0 0.15 0.50
MAR 170505P00084500 P 05/05/17 84.5 0.15 0.60
MAR 170505P00085000 P 05/05/17 85.0 0.15 0.75
MAR 170505P00085500 P 05/05/17 85.5 0.20 1.10
MAR 170505P00086000 P 05/05/17 86.0 0.25 0.80
MAR 170505P00086500 P 05/05/17 86.5 0.30 0.95
MAR 170505P00087000 P 05/05/17 87.0 0.35 0.80
MAR 170505P00087500 P 05/05/17 87.5 0.40 0.90
MAR 170505P00088000 P 05/05/17 88.0 0.50 0.85
MAR 170505P00088500 P 05/05/17 88.5 0.60 0.90
MAR 170505P00089000 P 05/05/17 89.0 0.60 1.10
MAR 170505P00089500 P 05/05/17 89.5 0.70 1.15
MAR 170505P00090000 P 05/05/17 90.0 0.80 1.25
MAR 170505P00090500 P 05/05/17 90.5 0.95 1.35
MAR 170505P00091000 P 05/05/17 91.0 1.05 1.50
MAR 170505P00091500 P 05/05/17 91.5 1.20 1.65
MAR 170505P00092000 P 05/05/17 92.0 1.35 1.85
MAR 170505P00092500 P 05/05/17 92.5 1.45 2.00
MAR 170505P00093000 P 05/05/17 93.0 1.70 2.15
MAR 170505P00093500 P 05/05/17 93.5 1.85 2.40
MAR 170505P00094000 P 05/05/17 94.0 2.00 2.55
MAR 170505P00094500 P 05/05/17 94.5 2.20 2.80
MAR 170505P00095000 P 05/05/17 95.0 2.50 3.10
MAR 170505P00095500 P 05/05/17 95.5 2.70 3.30
MAR 170505P00096000 P 05/05/17 96.0 3.00 3.60
MAR 170505P00096500 P 05/05/17 96.5 3.30 3.90
MAR 170505P00097000 P 05/05/17 97.0 3.60 4.30
MAR 170505P00097500 P 05/05/17 97.5 3.80 5.00
MAR 170505P00098000 P 05/05/17 98.0 4.20 5.10
MAR 170505P00098500 P 05/05/17 98.5 4.10 5.60
MAR 170505P00099000 P 05/05/17 99.0 5.00 5.90
MAR 170505P00100000 P 05/05/17 100.0 5.70 6.80
MAR 170505P00101000 P 05/05/17 101.0 6.60 7.50
MAR 170505P00102000 P 05/05/17 102.0 7.10 8.40
MAR 170505P00103000 P 05/05/17 103.0 8.10 9.80
MAR 170505P00104000 P 05/05/17 104.0 9.20 10.70
MAR 170505P00105000 P 05/05/17 105.0 10.10 11.60
MAR 170505P00110000 P 05/05/17 110.0 15.00 16.70
MAR 170505P00115000 P 05/05/17 115.0 18.90 22.30
MAR 170505P00120000 P 05/05/17 120.0 23.70 27.40
MAR 170505P00125000 P 05/05/17 125.0 29.70 32.20
MAR 170519C00045000 C 05/19/17 45.0 48.50 50.40
MAR 170519C00050000 C 05/19/17 50.0 42.30 46.50
MAR 170519C00055000 C 05/19/17 55.0 37.60 41.50
MAR 170519C00060000 C 05/19/17 60.0 32.70 36.30
MAR 170519C00065000 C 05/19/17 65.0 27.80 31.20
MAR 170519C00070000 C 05/19/17 70.0 23.90 25.20
MAR 170519C00075000 C 05/19/17 75.0 18.80 20.20
MAR 170519C00077500 C 05/19/17 77.5 16.50 17.90
MAR 170519C00080000 C 05/19/17 80.0 14.30 15.20
MAR 170519C00082500 C 05/19/17 82.5 11.90 12.80
MAR 170519C00085000 C 05/19/17 85.0 9.70 10.50
MAR 170519C00087500 C 05/19/17 87.5 7.40 8.20
MAR 170519C00090000 C 05/19/17 90.0 5.40 6.10
MAR 170519C00092500 C 05/19/17 92.5 3.90 4.30
MAR 170519C00095000 C 05/19/17 95.0 2.50 2.85
MAR 170519C00097500 C 05/19/17 97.5 1.45 1.80
MAR 170519C00100000 C 05/19/17 100.0 0.70 0.95
MAR 170519C00105000 C 05/19/17 105.0 0.15 0.35
MAR 170519C00110000 C 05/19/17 110.0 0.00 0.40
MAR 170519C00115000 C 05/19/17 115.0 0.00 0.10
MAR 170519C00120000 C 05/19/17 120.0 0.00 0.05
MAR 170519C00125000 C 05/19/17 125.0 0.00 0.10
MAR 170519C00130000 C 05/19/17 130.0 0.00 0.10
MAR 170519P00045000 P 05/19/17 45.0 0.00 0.05
MAR 170519P00050000 P 05/19/17 50.0 0.00 0.05
MAR 170519P00055000 P 05/19/17 55.0 0.00 0.05
MAR 170519P00060000 P 05/19/17 60.0 0.00 0.10
MAR 170519P00065000 P 05/19/17 65.0 0.00 0.10
MAR 170519P00070000 P 05/19/17 70.0 0.00 0.20
MAR 170519P00075000 P 05/19/17 75.0 0.05 0.20
MAR 170519P00077500 P 05/19/17 77.5 0.10 0.30
MAR 170519P00080000 P 05/19/17 80.0 0.15 0.35
MAR 170519P00082500 P 05/19/17 82.5 0.30 0.50
MAR 170519P00085000 P 05/19/17 85.0 0.50 0.60
MAR 170519P00087500 P 05/19/17 87.5 0.80 0.90
MAR 170519P00090000 P 05/19/17 90.0 1.25 1.40
MAR 170519P00092500 P 05/19/17 92.5 1.95 2.10
MAR 170519P00095000 P 05/19/17 95.0 2.90 3.20
MAR 170519P00097500 P 05/19/17 97.5 4.40 4.70
MAR 170519P00100000 P 05/19/17 100.0 6.10 7.00
MAR 170519P00105000 P 05/19/17 105.0 9.30 12.00
MAR 170519P00110000 P 05/19/17 110.0 14.70 16.80
MAR 170519P00115000 P 05/19/17 115.0 19.00 22.40
MAR 170519P00120000 P 05/19/17 120.0 24.00 27.50
MAR 170519P00125000 P 05/19/17 125.0 29.00 32.30
MAR 170519P00130000 P 05/19/17 130.0 35.00 36.30
MAR 170721C00040000 C 07/21/17 40.0 53.60 55.30
MAR 170721C00042500 C 07/21/17 42.5 49.70 53.70
MAR 170721C00045000 C 07/21/17 45.0 47.20 51.20
MAR 170721C00047500 C 07/21/17 47.5 45.10 48.70
MAR 170721C00050000 C 07/21/17 50.0 42.20 46.20
MAR 170721C00055000 C 07/21/17 55.0 37.20 41.20
MAR 170721C00060000 C 07/21/17 60.0 32.70 36.20
MAR 170721C00065000 C 07/21/17 65.0 27.70 31.40
MAR 170721C00067500 C 07/21/17 67.5 26.50 28.10
MAR 170721C00070000 C 07/21/17 70.0 24.20 25.50
MAR 170721C00072500 C 07/21/17 72.5 20.00 24.10
MAR 170721C00075000 C 07/21/17 75.0 19.20 20.40
MAR 170721C00077500 C 07/21/17 77.5 16.90 18.00
MAR 170721C00080000 C 07/21/17 80.0 14.60 15.70
MAR 170721C00082500 C 07/21/17 82.5 12.40 13.30
MAR 170721C00085000 C 07/21/17 85.0 10.40 11.20
MAR 170721C00087500 C 07/21/17 87.5 8.50 9.10
MAR 170721C00090000 C 07/21/17 90.0 6.70 7.30
MAR 170721C00092500 C 07/21/17 92.5 5.30 5.60
MAR 170721C00095000 C 07/21/17 95.0 3.80 4.20
MAR 170721C00097500 C 07/21/17 97.5 2.75 3.00
MAR 170721C00100000 C 07/21/17 100.0 1.80 2.05
MAR 170721C00105000 C 07/21/17 105.0 0.65 1.00
MAR 170721C00110000 C 07/21/17 110.0 0.20 0.45
MAR 170721C00115000 C 07/21/17 115.0 0.05 0.25
MAR 170721P00040000 P 07/21/17 40.0 0.00 0.05
MAR 170721P00042500 P 07/21/17 42.5 0.00 0.05
MAR 170721P00045000 P 07/21/17 45.0 0.00 0.10
MAR 170721P00047500 P 07/21/17 47.5 0.00 0.10
MAR 170721P00050000 P 07/21/17 50.0 0.00 0.15
MAR 170721P00055000 P 07/21/17 55.0 0.00 0.20
MAR 170721P00060000 P 07/21/17 60.0 0.05 0.20
MAR 170721P00065000 P 07/21/17 65.0 0.05 0.30
MAR 170721P00067500 P 07/21/17 67.5 0.10 0.35
MAR 170721P00070000 P 07/21/17 70.0 0.15 0.40
MAR 170721P00072500 P 07/21/17 72.5 0.25 0.50
MAR 170721P00075000 P 07/21/17 75.0 0.35 0.60
MAR 170721P00077500 P 07/21/17 77.5 0.45 0.75
MAR 170721P00080000 P 07/21/17 80.0 0.65 0.95
MAR 170721P00082500 P 07/21/17 82.5 0.85 1.25
MAR 170721P00085000 P 07/21/17 85.0 1.20 1.55
MAR 170721P00087500 P 07/21/17 87.5 1.75 1.95
MAR 170721P00090000 P 07/21/17 90.0 2.40 2.65
MAR 170721P00092500 P 07/21/17 92.5 3.20 3.50
MAR 170721P00095000 P 07/21/17 95.0 4.30 4.60
MAR 170721P00097500 P 07/21/17 97.5 5.60 6.00
MAR 170721P00100000 P 07/21/17 100.0 7.10 8.00
MAR 170721P00105000 P 07/21/17 105.0 10.60 12.00
MAR 170721P00110000 P 07/21/17 110.0 15.00 17.10
MAR 170721P00115000 P 07/21/17 115.0 20.30 21.30
MAR 171020C00045000 C 10/20/17 45.0 48.70 50.50
MAR 171020C00047500 C 10/20/17 47.5 44.80 49.30
MAR 171020C00050000 C 10/20/17 50.0 42.70 47.00
MAR 171020C00055000 C 10/20/17 55.0 37.70 42.10
MAR 171020C00060000 C 10/20/17 60.0 32.90 36.80
MAR 171020C00065000 C 10/20/17 65.0 28.10 32.40
MAR 171020C00070000 C 10/20/17 70.0 23.40 27.00
MAR 171020C00075000 C 10/20/17 75.0 19.60 22.60
MAR 171020C00077500 C 10/20/17 77.5 17.60 19.60
MAR 171020C00080000 C 10/20/17 80.0 15.20 16.70
MAR 171020C00082500 C 10/20/17 82.5 13.40 14.60
MAR 171020C00085000 C 10/20/17 85.0 11.50 12.60
MAR 171020C00087500 C 10/20/17 87.5 9.60 10.90
MAR 171020C00090000 C 10/20/17 90.0 8.30 8.80
MAR 171020C00092500 C 10/20/17 92.5 6.90 7.30
MAR 171020C00095000 C 10/20/17 95.0 5.40 6.10
MAR 171020C00097500 C 10/20/17 97.5 4.40 4.80
MAR 171020C00100000 C 10/20/17 100.0 3.20 3.90
MAR 171020C00105000 C 10/20/17 105.0 1.85 2.25
MAR 171020C00110000 C 10/20/17 110.0 0.95 1.35
MAR 171020C00115000 C 10/20/17 115.0 0.45 0.80
MAR 171020C00120000 C 10/20/17 120.0 0.20 0.55
MAR 171020C00125000 C 10/20/17 125.0 0.05 0.30
MAR 171020C00130000 C 10/20/17 130.0 0.00 0.75
MAR 171020C00135000 C 10/20/17 135.0 0.00 0.20
MAR 171020P00045000 P 10/20/17 45.0 0.00 0.35
MAR 171020P00047500 P 10/20/17 47.5 0.00 0.40
MAR 171020P00050000 P 10/20/17 50.0 0.05 0.40
MAR 171020P00055000 P 10/20/17 55.0 0.05 0.45
MAR 171020P00060000 P 10/20/17 60.0 0.20 0.55
MAR 171020P00065000 P 10/20/17 65.0 0.40 0.70
MAR 171020P00070000 P 10/20/17 70.0 0.60 0.95
MAR 171020P00075000 P 10/20/17 75.0 1.00 1.35
MAR 171020P00077500 P 10/20/17 77.5 1.25 1.60
MAR 171020P00080000 P 10/20/17 80.0 1.60 2.05
MAR 171020P00082500 P 10/20/17 82.5 2.00 2.40
MAR 171020P00085000 P 10/20/17 85.0 2.55 2.90
MAR 171020P00087500 P 10/20/17 87.5 3.20 3.60
MAR 171020P00090000 P 10/20/17 90.0 3.90 4.30
MAR 171020P00092500 P 10/20/17 92.5 4.90 5.30
MAR 171020P00095000 P 10/20/17 95.0 6.00 6.60
MAR 171020P00097500 P 10/20/17 97.5 7.20 8.00
MAR 171020P00100000 P 10/20/17 100.0 8.80 9.50
MAR 171020P00105000 P 10/20/17 105.0 10.80 13.40
MAR 171020P00110000 P 10/20/17 110.0 14.90 18.60
MAR 171020P00115000 P 10/20/17 115.0 19.40 23.30
MAR 171020P00120000 P 10/20/17 120.0 25.30 26.70
MAR 171020P00125000 P 10/20/17 125.0 30.10 31.50
MAR 171020P00130000 P 10/20/17 130.0 35.20 36.40
MAR 171020P00135000 P 10/20/17 135.0 39.20 42.40
MAR 180119C00030000 C 01/19/18 30.0 63.50 65.20
MAR 180119C00032500 C 01/19/18 32.5 59.70 64.30
MAR 180119C00035000 C 01/19/18 35.0 57.20 61.80
MAR 180119C00037500 C 01/19/18 37.5 54.70 59.30
MAR 180119C00040000 C 01/19/18 40.0 52.10 56.80
MAR 180119C00042500 C 01/19/18 42.5 49.70 54.10
MAR 180119C00045000 C 01/19/18 45.0 47.10 51.80
MAR 180119C00047500 C 01/19/18 47.5 46.00 48.20
MAR 180119C00050000 C 01/19/18 50.0 43.60 45.20
MAR 180119C00052500 C 01/19/18 52.5 39.80 44.40
MAR 180119C00055000 C 01/19/18 55.0 38.80 40.40
MAR 180119C00057500 C 01/19/18 57.5 35.00 39.50
MAR 180119C00060000 C 01/19/18 60.0 33.90 36.00
MAR 180119C00062500 C 01/19/18 62.5 31.50 33.20
MAR 180119C00065000 C 01/19/18 65.0 29.20 30.80
MAR 180119C00067500 C 01/19/18 67.5 26.80 28.60
MAR 180119C00070000 C 01/19/18 70.0 24.50 26.30
MAR 180119C00072500 C 01/19/18 72.5 22.20 24.10
MAR 180119C00075000 C 01/19/18 75.0 20.30 22.00
MAR 180119C00077500 C 01/19/18 77.5 18.00 19.80
MAR 180119C00080000 C 01/19/18 80.0 16.00 17.80
MAR 180119C00082500 C 01/19/18 82.5 14.30 15.90
MAR 180119C00085000 C 01/19/18 85.0 12.40 14.00
MAR 180119C00087500 C 01/19/18 87.5 11.30 12.20
MAR 180119C00090000 C 01/19/18 90.0 9.70 10.60
MAR 180119C00092500 C 01/19/18 92.5 8.20 9.10
MAR 180119C00095000 C 01/19/18 95.0 6.90 7.30
MAR 180119C00097500 C 01/19/18 97.5 5.50 6.20
MAR 180119C00100000 C 01/19/18 100.0 4.50 5.20
MAR 180119C00105000 C 01/19/18 105.0 3.00 3.70
MAR 180119C00110000 C 01/19/18 110.0 1.90 2.20
MAR 180119C00115000 C 01/19/18 115.0 0.90 1.50
MAR 180119C00120000 C 01/19/18 120.0 0.55 0.95
MAR 180119C00125000 C 01/19/18 125.0 0.25 0.65
MAR 180119P00030000 P 01/19/18 30.0 0.00 0.10
MAR 180119P00032500 P 01/19/18 32.5 0.00 0.15
MAR 180119P00035000 P 01/19/18 35.0 0.00 0.20
MAR 180119P00037500 P 01/19/18 37.5 0.00 0.20
MAR 180119P00040000 P 01/19/18 40.0 0.00 0.40
MAR 180119P00042500 P 01/19/18 42.5 0.10 0.45
MAR 180119P00045000 P 01/19/18 45.0 0.10 0.50
MAR 180119P00047500 P 01/19/18 47.5 0.20 0.50
MAR 180119P00050000 P 01/19/18 50.0 0.20 0.50
MAR 180119P00052500 P 01/19/18 52.5 0.25 0.60
MAR 180119P00055000 P 01/19/18 55.0 0.30 0.65
MAR 180119P00057500 P 01/19/18 57.5 0.30 0.65
MAR 180119P00060000 P 01/19/18 60.0 0.40 0.85
MAR 180119P00062500 P 01/19/18 62.5 0.65 0.80
MAR 180119P00065000 P 01/19/18 65.0 0.75 1.10
MAR 180119P00067500 P 01/19/18 67.5 0.95 1.10
MAR 180119P00070000 P 01/19/18 70.0 1.15 1.50
MAR 180119P00072500 P 01/19/18 72.5 1.35 1.55
MAR 180119P00075000 P 01/19/18 75.0 1.60 1.95
MAR 180119P00077500 P 01/19/18 77.5 2.10 2.35
MAR 180119P00080000 P 01/19/18 80.0 2.55 2.70
MAR 180119P00082500 P 01/19/18 82.5 3.10 3.30
MAR 180119P00085000 P 01/19/18 85.0 3.60 4.10
MAR 180119P00087500 P 01/19/18 87.5 4.30 5.00
MAR 180119P00090000 P 01/19/18 90.0 5.20 5.90
MAR 180119P00092500 P 01/19/18 92.5 6.20 7.00
MAR 180119P00095000 P 01/19/18 95.0 7.40 8.00
MAR 180119P00097500 P 01/19/18 97.5 8.50 9.70
MAR 180119P00100000 P 01/19/18 100.0 9.90 11.10
MAR 180119P00105000 P 01/19/18 105.0 13.20 14.40
MAR 180119P00110000 P 01/19/18 110.0 16.40 18.30
MAR 180119P00115000 P 01/19/18 115.0 21.20 22.60
MAR 180119P00120000 P 01/19/18 120.0 25.60 27.20
MAR 180119P00125000 P 01/19/18 125.0 29.70 31.90
MAR 190118C00035000 C 01/18/19 35.0 58.60 61.70
MAR 190118C00037500 C 01/18/19 37.5 54.70 59.40
MAR 190118C00040000 C 01/18/19 40.0 52.10 56.80
MAR 190118C00042500 C 01/18/19 42.5 49.70 54.40
MAR 190118C00045000 C 01/18/19 45.0 47.30 52.00
MAR 190118C00047500 C 01/18/19 47.5 45.00 49.50
MAR 190118C00050000 C 01/18/19 50.0 42.50 47.30
MAR 190118C00055000 C 01/18/19 55.0 39.00 41.40
MAR 190118C00057500 C 01/18/19 57.5 35.70 39.30
MAR 190118C00060000 C 01/18/19 60.0 34.40 37.10
MAR 190118C00062500 C 01/18/19 62.5 32.00 35.10
MAR 190118C00065000 C 01/18/19 65.0 29.80 33.00
MAR 190118C00067500 C 01/18/19 67.5 27.40 31.30
MAR 190118C00070000 C 01/18/19 70.0 26.20 29.10
MAR 190118C00072500 C 01/18/19 72.5 23.30 27.30
MAR 190118C00075000 C 01/18/19 75.0 21.80 25.20
MAR 190118C00077500 C 01/18/19 77.5 20.10 23.10
MAR 190118C00080000 C 01/18/19 80.0 18.30 21.30
MAR 190118C00082500 C 01/18/19 82.5 16.90 19.70
MAR 190118C00085000 C 01/18/19 85.0 15.30 18.10
MAR 190118C00087500 C 01/18/19 87.5 13.50 16.60
MAR 190118C00090000 C 01/18/19 90.0 12.20 15.10
MAR 190118C00092500 C 01/18/19 92.5 11.10 13.70
MAR 190118C00095000 C 01/18/19 95.0 10.00 12.00
MAR 190118C00097500 C 01/18/19 97.5 8.90 10.80
MAR 190118C00100000 C 01/18/19 100.0 7.90 9.80
MAR 190118C00105000 C 01/18/19 105.0 5.90 7.90
MAR 190118C00110000 C 01/18/19 110.0 4.70 6.20
MAR 190118C00115000 C 01/18/19 115.0 3.40 4.90
MAR 190118C00120000 C 01/18/19 120.0 2.45 4.00
MAR 190118C00125000 C 01/18/19 125.0 2.00 2.95
MAR 190118C00130000 C 01/18/19 130.0 1.35 2.30
MAR 190118C00135000 C 01/18/19 135.0 0.95 1.80
MAR 190118P00035000 P 01/18/19 35.0 0.30 0.85
MAR 190118P00037500 P 01/18/19 37.5 0.50 0.90
MAR 190118P00040000 P 01/18/19 40.0 0.60 0.95
MAR 190118P00042500 P 01/18/19 42.5 0.60 1.10
MAR 190118P00045000 P 01/18/19 45.0 0.70 1.20
MAR 190118P00047500 P 01/18/19 47.5 0.80 1.30
MAR 190118P00050000 P 01/18/19 50.0 0.85 1.45
MAR 190118P00055000 P 01/18/19 55.0 1.25 1.85
MAR 190118P00057500 P 01/18/19 57.5 1.50 2.10
MAR 190118P00060000 P 01/18/19 60.0 1.70 2.35
MAR 190118P00062500 P 01/18/19 62.5 2.25 2.65
MAR 190118P00065000 P 01/18/19 65.0 2.30 2.80
MAR 190118P00067500 P 01/18/19 67.5 2.70 3.50
MAR 190118P00070000 P 01/18/19 70.0 3.10 4.00
MAR 190118P00072500 P 01/18/19 72.5 3.50 4.40
MAR 190118P00075000 P 01/18/19 75.0 4.00 5.00
MAR 190118P00077500 P 01/18/19 77.5 4.60 5.70
MAR 190118P00080000 P 01/18/19 80.0 5.30 6.40
MAR 190118P00082500 P 01/18/19 82.5 6.00 7.30
MAR 190118P00085000 P 01/18/19 85.0 6.90 8.10
MAR 190118P00087500 P 01/18/19 87.5 7.80 9.20
MAR 190118P00090000 P 01/18/19 90.0 8.90 10.30
MAR 190118P00092500 P 01/18/19 92.5 9.70 11.40
MAR 190118P00095000 P 01/18/19 95.0 10.90 12.60
MAR 190118P00097500 P 01/18/19 97.5 12.10 14.00
MAR 190118P00100000 P 01/18/19 100.0 13.40 15.40
MAR 190118P00105000 P 01/18/19 105.0 16.30 18.50
MAR 190118P00110000 P 01/18/19 110.0 19.60 22.00
MAR 190118P00115000 P 01/18/19 115.0 23.30 25.70
MAR 190118P00120000 P 01/18/19 120.0 27.20 29.70
MAR 190118P00125000 P 01/18/19 125.0 31.40 33.90
MAR 190118P00130000 P 01/18/19 130.0 35.90 38.20
MAR 190118P00135000 P 01/18/19 135.0 40.60 42.70

OPRA data is delayed 15 minutes.