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 (2017-05-05)Premium Content

Marriott International Inc (MAR)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 170526C00060000 C 05/26/17 60.0 45.30 47.00
MAR 170526C00065000 C 05/26/17 65.0 38.50 43.10
MAR 170526C00070000 C 05/26/17 70.0 35.40 36.30
MAR 170526C00075000 C 05/26/17 75.0 30.10 32.00
MAR 170526C00079000 C 05/26/17 79.0 26.10 27.60
MAR 170526C00079500 C 05/26/17 79.5 25.20 27.40
MAR 170526C00080000 C 05/26/17 80.0 24.80 26.90
MAR 170526C00080500 C 05/26/17 80.5 24.20 26.40
MAR 170526C00081000 C 05/26/17 81.0 23.70 25.90
MAR 170526C00081500 C 05/26/17 81.5 23.30 25.50
MAR 170526C00082000 C 05/26/17 82.0 23.10 24.60
MAR 170526C00082500 C 05/26/17 82.5 22.30 24.50
MAR 170526C00083000 C 05/26/17 83.0 21.70 23.90
MAR 170526C00083500 C 05/26/17 83.5 21.20 23.40
MAR 170526C00084000 C 05/26/17 84.0 20.70 22.90
MAR 170526C00084500 C 05/26/17 84.5 20.30 22.50
MAR 170526C00085000 C 05/26/17 85.0 19.90 21.90
MAR 170526C00085500 C 05/26/17 85.5 19.30 21.50
MAR 170526C00086000 C 05/26/17 86.0 18.70 20.90
MAR 170526C00086500 C 05/26/17 86.5 18.20 20.50
MAR 170526C00087000 C 05/26/17 87.0 17.70 19.90
MAR 170526C00087500 C 05/26/17 87.5 17.20 19.40
MAR 170526C00088000 C 05/26/17 88.0 16.80 18.90
MAR 170526C00088500 C 05/26/17 88.5 16.30 18.40
MAR 170526C00089000 C 05/26/17 89.0 15.90 17.90
MAR 170526C00089500 C 05/26/17 89.5 15.30 17.40
MAR 170526C00090000 C 05/26/17 90.0 14.90 16.90
MAR 170526C00090500 C 05/26/17 90.5 14.90 16.50
MAR 170526C00091000 C 05/26/17 91.0 13.80 15.90
MAR 170526C00091500 C 05/26/17 91.5 14.10 15.60
MAR 170526C00092000 C 05/26/17 92.0 13.60 15.00
MAR 170526C00092500 C 05/26/17 92.5 13.00 13.90
MAR 170526C00093000 C 05/26/17 93.0 11.90 13.90
MAR 170526C00093500 C 05/26/17 93.5 12.10 13.60
MAR 170526C00094000 C 05/26/17 94.0 11.60 13.00
MAR 170526C00094500 C 05/26/17 94.5 11.10 12.40
MAR 170526C00095000 C 05/26/17 95.0 10.60 12.10
MAR 170526C00095500 C 05/26/17 95.5 10.10 11.40
MAR 170526C00096000 C 05/26/17 96.0 9.60 10.90
MAR 170526C00096500 C 05/26/17 96.5 9.10 10.50
MAR 170526C00097000 C 05/26/17 97.0 8.70 9.80
MAR 170526C00097500 C 05/26/17 97.5 8.00 9.00
MAR 170526C00098000 C 05/26/17 98.0 6.90 8.90
MAR 170526C00098500 C 05/26/17 98.5 7.10 8.50
MAR 170526C00099000 C 05/26/17 99.0 6.60 7.20
MAR 170526C00099500 C 05/26/17 99.5 5.70 7.20
MAR 170526C00100000 C 05/26/17 100.0 5.70 6.30
MAR 170526C00101000 C 05/26/17 101.0 4.60 5.10
MAR 170526C00102000 C 05/26/17 102.0 3.70 4.10
MAR 170526C00103000 C 05/26/17 103.0 2.75 3.10
MAR 170526C00104000 C 05/26/17 104.0 1.80 2.10
MAR 170526C00105000 C 05/26/17 105.0 1.00 1.20
MAR 170526C00106000 C 05/26/17 106.0 0.40 0.50
MAR 170526C00107000 C 05/26/17 107.0 0.05 0.20
MAR 170526C00108000 C 05/26/17 108.0 0.00 0.10
MAR 170526C00109000 C 05/26/17 109.0 0.00 0.05
MAR 170526C00110000 C 05/26/17 110.0 0.00 0.05
MAR 170526C00111000 C 05/26/17 111.0 0.00 0.05
MAR 170526C00112000 C 05/26/17 112.0 0.00 0.05
MAR 170526C00113000 C 05/26/17 113.0 0.00 0.05
MAR 170526C00114000 C 05/26/17 114.0 0.00 0.05
MAR 170526C00115000 C 05/26/17 115.0 0.00 0.05
MAR 170526C00116000 C 05/26/17 116.0 0.00 0.05
MAR 170526C00117000 C 05/26/17 117.0 0.00 0.05
MAR 170526C00120000 C 05/26/17 120.0 0.00 0.05
MAR 170526C00125000 C 05/26/17 125.0 0.00 0.05
MAR 170526C00130000 C 05/26/17 130.0 0.00 0.05
MAR 170526C00135000 C 05/26/17 135.0 0.00 0.05
MAR 170526C00140000 C 05/26/17 140.0 0.00 0.05
MAR 170526P00060000 P 05/26/17 60.0 0.00 0.05
MAR 170526P00065000 P 05/26/17 65.0 0.00 0.05
MAR 170526P00070000 P 05/26/17 70.0 0.00 0.05
MAR 170526P00075000 P 05/26/17 75.0 0.00 0.05
MAR 170526P00079000 P 05/26/17 79.0 0.00 0.05
MAR 170526P00079500 P 05/26/17 79.5 0.00 0.05
MAR 170526P00080000 P 05/26/17 80.0 0.00 0.05
MAR 170526P00080500 P 05/26/17 80.5 0.00 0.05
MAR 170526P00081000 P 05/26/17 81.0 0.00 0.05
MAR 170526P00081500 P 05/26/17 81.5 0.00 0.05
MAR 170526P00082000 P 05/26/17 82.0 0.00 0.05
MAR 170526P00082500 P 05/26/17 82.5 0.00 0.05
MAR 170526P00083000 P 05/26/17 83.0 0.00 0.05
MAR 170526P00083500 P 05/26/17 83.5 0.00 0.05
MAR 170526P00084000 P 05/26/17 84.0 0.00 0.05
MAR 170526P00084500 P 05/26/17 84.5 0.00 0.05
MAR 170526P00085000 P 05/26/17 85.0 0.00 0.05
MAR 170526P00085500 P 05/26/17 85.5 0.00 0.05
MAR 170526P00086000 P 05/26/17 86.0 0.00 0.05
MAR 170526P00086500 P 05/26/17 86.5 0.00 0.05
MAR 170526P00087000 P 05/26/17 87.0 0.00 0.05
MAR 170526P00087500 P 05/26/17 87.5 0.00 0.05
MAR 170526P00088000 P 05/26/17 88.0 0.00 0.05
MAR 170526P00088500 P 05/26/17 88.5 0.00 0.05
MAR 170526P00089000 P 05/26/17 89.0 0.00 0.05
MAR 170526P00089500 P 05/26/17 89.5 0.00 0.05
MAR 170526P00090000 P 05/26/17 90.0 0.00 0.05
MAR 170526P00090500 P 05/26/17 90.5 0.00 0.05
MAR 170526P00091000 P 05/26/17 91.0 0.00 0.05
MAR 170526P00091500 P 05/26/17 91.5 0.00 0.05
MAR 170526P00092000 P 05/26/17 92.0 0.00 0.05
MAR 170526P00092500 P 05/26/17 92.5 0.00 0.05
MAR 170526P00093000 P 05/26/17 93.0 0.00 0.05
MAR 170526P00093500 P 05/26/17 93.5 0.00 0.05
MAR 170526P00094000 P 05/26/17 94.0 0.00 0.05
MAR 170526P00094500 P 05/26/17 94.5 0.00 0.05
MAR 170526P00095000 P 05/26/17 95.0 0.00 0.05
MAR 170526P00095500 P 05/26/17 95.5 0.00 0.05
MAR 170526P00096000 P 05/26/17 96.0 0.00 0.05
MAR 170526P00096500 P 05/26/17 96.5 0.00 0.05
MAR 170526P00097000 P 05/26/17 97.0 0.00 0.05
MAR 170526P00097500 P 05/26/17 97.5 0.00 0.05
MAR 170526P00098000 P 05/26/17 98.0 0.00 0.05
MAR 170526P00098500 P 05/26/17 98.5 0.00 0.05
MAR 170526P00099000 P 05/26/17 99.0 0.00 0.05
MAR 170526P00099500 P 05/26/17 99.5 0.00 0.05
MAR 170526P00100000 P 05/26/17 100.0 0.00 0.05
MAR 170526P00101000 P 05/26/17 101.0 0.00 0.05
MAR 170526P00102000 P 05/26/17 102.0 0.00 0.05
MAR 170526P00103000 P 05/26/17 103.0 0.00 0.10
MAR 170526P00104000 P 05/26/17 104.0 0.05 0.15
MAR 170526P00105000 P 05/26/17 105.0 0.15 0.30
MAR 170526P00106000 P 05/26/17 106.0 0.55 0.65
MAR 170526P00107000 P 05/26/17 107.0 1.15 1.50
MAR 170526P00108000 P 05/26/17 108.0 2.00 2.35
MAR 170526P00109000 P 05/26/17 109.0 2.80 3.30
MAR 170526P00110000 P 05/26/17 110.0 3.90 4.80
MAR 170526P00111000 P 05/26/17 111.0 4.90 5.60
MAR 170526P00112000 P 05/26/17 112.0 5.40 6.60
MAR 170526P00113000 P 05/26/17 113.0 6.80 7.70
MAR 170526P00114000 P 05/26/17 114.0 7.20 9.10
MAR 170526P00115000 P 05/26/17 115.0 8.70 10.20
MAR 170526P00116000 P 05/26/17 116.0 9.80 11.10
MAR 170526P00117000 P 05/26/17 117.0 10.80 12.10
MAR 170526P00120000 P 05/26/17 120.0 13.90 14.70
MAR 170526P00125000 P 05/26/17 125.0 18.80 20.20
MAR 170526P00130000 P 05/26/17 130.0 23.80 24.70
MAR 170526P00135000 P 05/26/17 135.0 28.20 30.20
MAR 170526P00140000 P 05/26/17 140.0 33.90 34.50
MAR 170602C00055000 C 06/02/17 55.0 50.40 52.10
MAR 170602C00060000 C 06/02/17 60.0 43.90 48.20
MAR 170602C00070000 C 06/02/17 70.0 34.90 37.00
MAR 170602C00075000 C 06/02/17 75.0 29.80 32.00
MAR 170602C00075500 C 06/02/17 75.5 29.20 31.50
MAR 170602C00076000 C 06/02/17 76.0 28.90 30.90
MAR 170602C00076500 C 06/02/17 76.5 28.90 30.50
MAR 170602C00077000 C 06/02/17 77.0 28.50 30.00
MAR 170602C00077500 C 06/02/17 77.5 28.20 29.50
MAR 170602C00078000 C 06/02/17 78.0 27.70 28.90
MAR 170602C00078500 C 06/02/17 78.5 27.10 28.60
MAR 170602C00079000 C 06/02/17 79.0 25.70 28.00
MAR 170602C00079500 C 06/02/17 79.5 25.90 27.50
MAR 170602C00080000 C 06/02/17 80.0 25.60 27.10
MAR 170602C00080500 C 06/02/17 80.5 25.10 26.50
MAR 170602C00081000 C 06/02/17 81.0 24.40 26.00
MAR 170602C00081500 C 06/02/17 81.5 24.20 25.20
MAR 170602C00082000 C 06/02/17 82.0 22.90 24.90
MAR 170602C00082500 C 06/02/17 82.5 23.10 24.50
MAR 170602C00083000 C 06/02/17 83.0 22.60 24.00
MAR 170602C00083500 C 06/02/17 83.5 22.10 23.50
MAR 170602C00084000 C 06/02/17 84.0 20.90 22.90
MAR 170602C00084500 C 06/02/17 84.5 21.10 22.50
MAR 170602C00085000 C 06/02/17 85.0 20.50 22.00
MAR 170602C00085500 C 06/02/17 85.5 19.40 21.40
MAR 170602C00086000 C 06/02/17 86.0 18.90 20.70
MAR 170602C00086500 C 06/02/17 86.5 19.00 20.40
MAR 170602C00087000 C 06/02/17 87.0 18.00 19.80
MAR 170602C00087500 C 06/02/17 87.5 17.40 19.60
MAR 170602C00088000 C 06/02/17 88.0 17.60 19.00
MAR 170602C00088500 C 06/02/17 88.5 17.20 18.50
MAR 170602C00089000 C 06/02/17 89.0 16.60 17.70
MAR 170602C00089500 C 06/02/17 89.5 16.10 17.50
MAR 170602C00090000 C 06/02/17 90.0 14.90 16.90
MAR 170602C00090500 C 06/02/17 90.5 14.50 16.30
MAR 170602C00091000 C 06/02/17 91.0 14.50 16.00
MAR 170602C00091500 C 06/02/17 91.5 13.20 15.60
MAR 170602C00092000 C 06/02/17 92.0 13.70 15.00
MAR 170602C00092500 C 06/02/17 92.5 12.40 14.50
MAR 170602C00093000 C 06/02/17 93.0 12.60 14.00
MAR 170602C00093500 C 06/02/17 93.5 12.10 13.00
MAR 170602C00094000 C 06/02/17 94.0 11.60 12.80
MAR 170602C00094500 C 06/02/17 94.5 11.10 12.50
MAR 170602C00095000 C 06/02/17 95.0 9.80 12.10
MAR 170602C00095500 C 06/02/17 95.5 10.20 11.30
MAR 170602C00096000 C 06/02/17 96.0 9.30 10.20
MAR 170602C00096500 C 06/02/17 96.5 9.10 10.50
MAR 170602C00097000 C 06/02/17 97.0 7.40 10.00
MAR 170602C00097500 C 06/02/17 97.5 8.10 8.60
MAR 170602C00098000 C 06/02/17 98.0 7.60 8.10
MAR 170602C00098500 C 06/02/17 98.5 7.20 7.60
MAR 170602C00100000 C 06/02/17 100.0 5.60 6.10
MAR 170602C00101000 C 06/02/17 101.0 4.80 5.40
MAR 170602C00102000 C 06/02/17 102.0 3.70 4.20
MAR 170602C00103000 C 06/02/17 103.0 3.00 3.30
MAR 170602C00104000 C 06/02/17 104.0 2.10 2.40
MAR 170602C00105000 C 06/02/17 105.0 1.45 1.60
MAR 170602C00106000 C 06/02/17 106.0 0.85 1.05
MAR 170602C00107000 C 06/02/17 107.0 0.45 0.60
MAR 170602C00108000 C 06/02/17 108.0 0.20 0.30
MAR 170602C00109000 C 06/02/17 109.0 0.05 0.20
MAR 170602C00110000 C 06/02/17 110.0 0.00 0.10
MAR 170602C00111000 C 06/02/17 111.0 0.00 0.10
MAR 170602C00112000 C 06/02/17 112.0 0.00 0.05
MAR 170602C00113000 C 06/02/17 113.0 0.00 0.05
MAR 170602C00114000 C 06/02/17 114.0 0.00 0.05
MAR 170602C00115000 C 06/02/17 115.0 0.00 0.05
MAR 170602C00116000 C 06/02/17 116.0 0.00 0.05
MAR 170602C00117000 C 06/02/17 117.0 0.00 0.05
MAR 170602C00120000 C 06/02/17 120.0 0.00 0.05
MAR 170602C00125000 C 06/02/17 125.0 0.00 0.05
MAR 170602P00055000 P 06/02/17 55.0 0.00 0.05
MAR 170602P00060000 P 06/02/17 60.0 0.00 0.05
MAR 170602P00070000 P 06/02/17 70.0 0.00 0.05
MAR 170602P00075000 P 06/02/17 75.0 0.00 0.05
MAR 170602P00075500 P 06/02/17 75.5 0.00 0.05
MAR 170602P00076000 P 06/02/17 76.0 0.00 0.05
MAR 170602P00076500 P 06/02/17 76.5 0.00 0.05
MAR 170602P00077000 P 06/02/17 77.0 0.00 0.05
MAR 170602P00077500 P 06/02/17 77.5 0.00 0.05
MAR 170602P00078000 P 06/02/17 78.0 0.00 0.05
MAR 170602P00078500 P 06/02/17 78.5 0.00 0.05
MAR 170602P00079000 P 06/02/17 79.0 0.00 0.05
MAR 170602P00079500 P 06/02/17 79.5 0.00 0.05
MAR 170602P00080000 P 06/02/17 80.0 0.00 0.05
MAR 170602P00080500 P 06/02/17 80.5 0.00 0.05
MAR 170602P00081000 P 06/02/17 81.0 0.00 0.05
MAR 170602P00081500 P 06/02/17 81.5 0.00 0.05
MAR 170602P00082000 P 06/02/17 82.0 0.00 0.05
MAR 170602P00082500 P 06/02/17 82.5 0.00 0.05
MAR 170602P00083000 P 06/02/17 83.0 0.00 0.05
MAR 170602P00083500 P 06/02/17 83.5 0.00 0.05
MAR 170602P00084000 P 06/02/17 84.0 0.00 0.05
MAR 170602P00084500 P 06/02/17 84.5 0.00 0.05
MAR 170602P00085000 P 06/02/17 85.0 0.00 0.05
MAR 170602P00085500 P 06/02/17 85.5 0.00 0.05
MAR 170602P00086000 P 06/02/17 86.0 0.00 0.05
MAR 170602P00086500 P 06/02/17 86.5 0.00 0.05
MAR 170602P00087000 P 06/02/17 87.0 0.00 0.05
MAR 170602P00087500 P 06/02/17 87.5 0.00 0.05
MAR 170602P00088000 P 06/02/17 88.0 0.00 0.05
MAR 170602P00088500 P 06/02/17 88.5 0.00 0.05
MAR 170602P00089000 P 06/02/17 89.0 0.00 0.05
MAR 170602P00089500 P 06/02/17 89.5 0.00 0.05
MAR 170602P00090000 P 06/02/17 90.0 0.00 0.05
MAR 170602P00090500 P 06/02/17 90.5 0.00 0.05
MAR 170602P00091000 P 06/02/17 91.0 0.00 0.05
MAR 170602P00091500 P 06/02/17 91.5 0.00 0.05
MAR 170602P00092000 P 06/02/17 92.0 0.00 0.05
MAR 170602P00092500 P 06/02/17 92.5 0.00 0.05
MAR 170602P00093000 P 06/02/17 93.0 0.00 0.05
MAR 170602P00093500 P 06/02/17 93.5 0.00 0.05
MAR 170602P00094000 P 06/02/17 94.0 0.00 0.05
MAR 170602P00094500 P 06/02/17 94.5 0.00 0.05
MAR 170602P00095000 P 06/02/17 95.0 0.00 0.05
MAR 170602P00095500 P 06/02/17 95.5 0.00 0.05
MAR 170602P00096000 P 06/02/17 96.0 0.00 0.05
MAR 170602P00096500 P 06/02/17 96.5 0.00 0.05
MAR 170602P00097000 P 06/02/17 97.0 0.00 0.05
MAR 170602P00097500 P 06/02/17 97.5 0.00 0.05
MAR 170602P00098000 P 06/02/17 98.0 0.00 0.05
MAR 170602P00098500 P 06/02/17 98.5 0.00 0.10
MAR 170602P00100000 P 06/02/17 100.0 0.00 0.10
MAR 170602P00101000 P 06/02/17 101.0 0.00 0.15
MAR 170602P00102000 P 06/02/17 102.0 0.05 0.20
MAR 170602P00103000 P 06/02/17 103.0 0.15 0.30
MAR 170602P00104000 P 06/02/17 104.0 0.30 0.45
MAR 170602P00105000 P 06/02/17 105.0 0.55 0.75
MAR 170602P00106000 P 06/02/17 106.0 0.95 1.15
MAR 170602P00107000 P 06/02/17 107.0 1.55 1.80
MAR 170602P00108000 P 06/02/17 108.0 2.25 2.60
MAR 170602P00109000 P 06/02/17 109.0 3.10 3.60
MAR 170602P00110000 P 06/02/17 110.0 4.00 4.40
MAR 170602P00111000 P 06/02/17 111.0 5.00 5.40
MAR 170602P00112000 P 06/02/17 112.0 5.50 6.50
MAR 170602P00113000 P 06/02/17 113.0 6.80 8.10
MAR 170602P00114000 P 06/02/17 114.0 7.80 9.10
MAR 170602P00115000 P 06/02/17 115.0 8.30 10.30
MAR 170602P00116000 P 06/02/17 116.0 9.80 11.10
MAR 170602P00117000 P 06/02/17 117.0 10.80 11.90
MAR 170602P00120000 P 06/02/17 120.0 13.80 15.10
MAR 170602P00125000 P 06/02/17 125.0 18.90 19.50
MAR 170609C00060000 C 06/09/17 60.0 44.90 46.60
MAR 170609C00065000 C 06/09/17 65.0 38.50 43.20
MAR 170609C00070000 C 06/09/17 70.0 34.40 37.00
MAR 170609C00074000 C 06/09/17 74.0 30.60 32.90
MAR 170609C00075000 C 06/09/17 75.0 29.50 32.30
MAR 170609C00076000 C 06/09/17 76.0 28.60 31.00
MAR 170609C00076500 C 06/09/17 76.5 28.10 30.40
MAR 170609C00077000 C 06/09/17 77.0 27.10 29.80
MAR 170609C00077500 C 06/09/17 77.5 27.00 29.90
MAR 170609C00078000 C 06/09/17 78.0 26.80 29.10
MAR 170609C00078500 C 06/09/17 78.5 26.10 28.50
MAR 170609C00079000 C 06/09/17 79.0 25.40 27.90
MAR 170609C00079500 C 06/09/17 79.5 25.10 27.30
MAR 170609C00080000 C 06/09/17 80.0 24.80 27.30
MAR 170609C00080500 C 06/09/17 80.5 24.00 26.30
MAR 170609C00081000 C 06/09/17 81.0 23.50 26.00
MAR 170609C00081500 C 06/09/17 81.5 23.10 25.60
MAR 170609C00082000 C 06/09/17 82.0 22.50 24.80
MAR 170609C00082500 C 06/09/17 82.5 22.40 24.80
MAR 170609C00083000 C 06/09/17 83.0 21.60 24.10
MAR 170609C00083500 C 06/09/17 83.5 21.10 23.70
MAR 170609C00084000 C 06/09/17 84.0 20.70 23.00
MAR 170609C00084500 C 06/09/17 84.5 20.00 22.30
MAR 170609C00085000 C 06/09/17 85.0 19.70 21.90
MAR 170609C00085500 C 06/09/17 85.5 19.00 21.30
MAR 170609C00086000 C 06/09/17 86.0 18.60 21.00
MAR 170609C00086500 C 06/09/17 86.5 18.20 20.60
MAR 170609C00087000 C 06/09/17 87.0 17.60 19.90
MAR 170609C00087500 C 06/09/17 87.5 17.20 19.60
MAR 170609C00088000 C 06/09/17 88.0 16.40 19.20
MAR 170609C00088500 C 06/09/17 88.5 17.00 18.40
MAR 170609C00089000 C 06/09/17 89.0 16.00 18.00
MAR 170609C00089500 C 06/09/17 89.5 14.90 17.50
MAR 170609C00090000 C 06/09/17 90.0 15.50 16.80
MAR 170609C00090500 C 06/09/17 90.5 14.10 16.40
MAR 170609C00091000 C 06/09/17 91.0 13.50 15.90
MAR 170609C00091500 C 06/09/17 91.5 13.30 15.60
MAR 170609C00092000 C 06/09/17 92.0 12.40 14.80
MAR 170609C00092500 C 06/09/17 92.5 12.10 14.50
MAR 170609C00093000 C 06/09/17 93.0 12.50 13.90
MAR 170609C00093500 C 06/09/17 93.5 11.30 13.60
MAR 170609C00094000 C 06/09/17 94.0 10.50 13.00
MAR 170609C00094500 C 06/09/17 94.5 10.20 12.70
MAR 170609C00095000 C 06/09/17 95.0 10.50 11.20
MAR 170609C00095500 C 06/09/17 95.5 9.30 11.30
MAR 170609C00096000 C 06/09/17 96.0 9.80 10.60
MAR 170609C00096500 C 06/09/17 96.5 9.10 9.70
MAR 170609C00097000 C 06/09/17 97.0 8.80 9.50
MAR 170609C00097500 C 06/09/17 97.5 7.30 9.40
MAR 170609C00098000 C 06/09/17 98.0 7.80 8.20
MAR 170609C00098500 C 06/09/17 98.5 7.30 7.70
MAR 170609C00099000 C 06/09/17 99.0 6.70 7.20
MAR 170609C00099500 C 06/09/17 99.5 5.50 6.90
MAR 170609C00100000 C 06/09/17 100.0 5.80 6.20
MAR 170609C00101000 C 06/09/17 101.0 4.90 5.30
MAR 170609C00102000 C 06/09/17 102.0 3.90 4.40
MAR 170609C00103000 C 06/09/17 103.0 3.20 3.50
MAR 170609C00104000 C 06/09/17 104.0 2.40 2.70
MAR 170609C00105000 C 06/09/17 105.0 1.75 2.00
MAR 170609C00106000 C 06/09/17 106.0 1.25 1.40
MAR 170609C00107000 C 06/09/17 107.0 0.75 0.95
MAR 170609C00108000 C 06/09/17 108.0 0.50 0.65
MAR 170609C00109000 C 06/09/17 109.0 0.25 0.35
MAR 170609C00110000 C 06/09/17 110.0 0.15 0.25
MAR 170609C00111000 C 06/09/17 111.0 0.05 0.15
MAR 170609C00112000 C 06/09/17 112.0 0.00 0.10
MAR 170609C00113000 C 06/09/17 113.0 0.00 0.10
MAR 170609C00114000 C 06/09/17 114.0 0.00 0.05
MAR 170609C00115000 C 06/09/17 115.0 0.00 0.05
MAR 170609C00116000 C 06/09/17 116.0 0.00 0.05
MAR 170609C00117000 C 06/09/17 117.0 0.00 0.05
MAR 170609C00120000 C 06/09/17 120.0 0.00 0.05
MAR 170609C00125000 C 06/09/17 125.0 0.00 0.05
MAR 170609P00060000 P 06/09/17 60.0 0.00 0.05
MAR 170609P00065000 P 06/09/17 65.0 0.00 0.05
MAR 170609P00070000 P 06/09/17 70.0 0.00 0.05
MAR 170609P00074000 P 06/09/17 74.0 0.00 0.05
MAR 170609P00075000 P 06/09/17 75.0 0.00 0.05
MAR 170609P00076000 P 06/09/17 76.0 0.00 0.05
MAR 170609P00076500 P 06/09/17 76.5 0.00 0.05
MAR 170609P00077000 P 06/09/17 77.0 0.00 0.05
MAR 170609P00077500 P 06/09/17 77.5 0.00 0.05
MAR 170609P00078000 P 06/09/17 78.0 0.00 0.05
MAR 170609P00078500 P 06/09/17 78.5 0.00 0.05
MAR 170609P00079000 P 06/09/17 79.0 0.00 0.05
MAR 170609P00079500 P 06/09/17 79.5 0.00 0.05
MAR 170609P00080000 P 06/09/17 80.0 0.00 0.05
MAR 170609P00080500 P 06/09/17 80.5 0.00 0.05
MAR 170609P00081000 P 06/09/17 81.0 0.00 0.05
MAR 170609P00081500 P 06/09/17 81.5 0.00 0.05
MAR 170609P00082000 P 06/09/17 82.0 0.00 0.05
MAR 170609P00082500 P 06/09/17 82.5 0.00 0.05
MAR 170609P00083000 P 06/09/17 83.0 0.00 0.05
MAR 170609P00083500 P 06/09/17 83.5 0.00 0.05
MAR 170609P00084000 P 06/09/17 84.0 0.00 0.05
MAR 170609P00084500 P 06/09/17 84.5 0.00 0.05
MAR 170609P00085000 P 06/09/17 85.0 0.00 0.05
MAR 170609P00085500 P 06/09/17 85.5 0.00 0.05
MAR 170609P00086000 P 06/09/17 86.0 0.00 0.05
MAR 170609P00086500 P 06/09/17 86.5 0.00 0.05
MAR 170609P00087000 P 06/09/17 87.0 0.00 0.05
MAR 170609P00087500 P 06/09/17 87.5 0.00 0.15
MAR 170609P00088000 P 06/09/17 88.0 0.00 0.15
MAR 170609P00088500 P 06/09/17 88.5 0.00 0.10
MAR 170609P00089000 P 06/09/17 89.0 0.00 0.20
MAR 170609P00089500 P 06/09/17 89.5 0.00 0.10
MAR 170609P00090000 P 06/09/17 90.0 0.00 0.25
MAR 170609P00090500 P 06/09/17 90.5 0.00 0.05
MAR 170609P00091000 P 06/09/17 91.0 0.00 0.05
MAR 170609P00091500 P 06/09/17 91.5 0.00 0.30
MAR 170609P00092000 P 06/09/17 92.0 0.00 0.05
MAR 170609P00092500 P 06/09/17 92.5 0.00 0.35
MAR 170609P00093000 P 06/09/17 93.0 0.00 0.10
MAR 170609P00093500 P 06/09/17 93.5 0.00 0.10
MAR 170609P00094000 P 06/09/17 94.0 0.00 0.10
MAR 170609P00094500 P 06/09/17 94.5 0.00 0.10
MAR 170609P00095000 P 06/09/17 95.0 0.00 0.10
MAR 170609P00095500 P 06/09/17 95.5 0.00 0.10
MAR 170609P00096000 P 06/09/17 96.0 0.00 0.10
MAR 170609P00096500 P 06/09/17 96.5 0.00 0.10
MAR 170609P00097000 P 06/09/17 97.0 0.00 0.15
MAR 170609P00097500 P 06/09/17 97.5 0.00 0.15
MAR 170609P00098000 P 06/09/17 98.0 0.00 0.15
MAR 170609P00098500 P 06/09/17 98.5 0.00 0.20
MAR 170609P00099000 P 06/09/17 99.0 0.00 0.20
MAR 170609P00099500 P 06/09/17 99.5 0.05 0.20
MAR 170609P00100000 P 06/09/17 100.0 0.10 0.20
MAR 170609P00101000 P 06/09/17 101.0 0.15 0.30
MAR 170609P00102000 P 06/09/17 102.0 0.25 0.40
MAR 170609P00103000 P 06/09/17 103.0 0.40 0.55
MAR 170609P00104000 P 06/09/17 104.0 0.60 0.80
MAR 170609P00105000 P 06/09/17 105.0 0.90 1.10
MAR 170609P00106000 P 06/09/17 106.0 1.30 1.55
MAR 170609P00107000 P 06/09/17 107.0 1.90 2.10
MAR 170609P00108000 P 06/09/17 108.0 2.55 2.90
MAR 170609P00109000 P 06/09/17 109.0 3.30 3.70
MAR 170609P00110000 P 06/09/17 110.0 4.10 4.50
MAR 170609P00111000 P 06/09/17 111.0 4.70 5.50
MAR 170609P00112000 P 06/09/17 112.0 6.00 6.50
MAR 170609P00113000 P 06/09/17 113.0 7.00 7.60
MAR 170609P00114000 P 06/09/17 114.0 8.00 8.70
MAR 170609P00115000 P 06/09/17 115.0 8.10 10.20
MAR 170609P00116000 P 06/09/17 116.0 9.70 11.10
MAR 170609P00117000 P 06/09/17 117.0 10.90 12.20
MAR 170609P00120000 P 06/09/17 120.0 13.30 15.20
MAR 170609P00125000 P 06/09/17 125.0 18.80 20.00
MAR 170616C00065000 C 06/16/17 65.0 40.50 41.20
MAR 170616C00070000 C 06/16/17 70.0 34.20 36.90
MAR 170616C00075000 C 06/16/17 75.0 30.60 31.60
MAR 170616C00079000 C 06/16/17 79.0 25.40 27.80
MAR 170616C00079500 C 06/16/17 79.5 26.00 27.00
MAR 170616C00080000 C 06/16/17 80.0 24.30 27.10
MAR 170616C00080500 C 06/16/17 80.5 24.80 25.80
MAR 170616C00081000 C 06/16/17 81.0 24.30 25.10
MAR 170616C00081500 C 06/16/17 81.5 24.00 24.70
MAR 170616C00082000 C 06/16/17 82.0 23.40 24.20
MAR 170616C00082500 C 06/16/17 82.5 23.10 23.80
MAR 170616C00083000 C 06/16/17 83.0 22.40 23.30
MAR 170616C00083500 C 06/16/17 83.5 22.10 22.80
MAR 170616C00084000 C 06/16/17 84.0 21.60 22.30
MAR 170616C00084500 C 06/16/17 84.5 21.10 21.80
MAR 170616C00085000 C 06/16/17 85.0 19.20 22.10
MAR 170616C00085500 C 06/16/17 85.5 19.90 20.80
MAR 170616C00086000 C 06/16/17 86.0 18.60 21.00
MAR 170616C00086500 C 06/16/17 86.5 18.20 20.50
MAR 170616C00087000 C 06/16/17 87.0 18.60 19.30
MAR 170616C00087500 C 06/16/17 87.5 18.00 19.40
MAR 170616C00088000 C 06/16/17 88.0 17.60 18.40
MAR 170616C00088500 C 06/16/17 88.5 16.80 17.80
MAR 170616C00089000 C 06/16/17 89.0 16.50 17.40
MAR 170616C00089500 C 06/16/17 89.5 16.00 16.70
MAR 170616C00090000 C 06/16/17 90.0 15.60 16.20
MAR 170616C00090500 C 06/16/17 90.5 14.90 15.90
MAR 170616C00091000 C 06/16/17 91.0 14.40 15.40
MAR 170616C00091500 C 06/16/17 91.5 14.00 15.00
MAR 170616C00092000 C 06/16/17 92.0 13.70 14.70
MAR 170616C00092500 C 06/16/17 92.5 13.20 13.70
MAR 170616C00093000 C 06/16/17 93.0 12.40 13.40
MAR 170616C00093500 C 06/16/17 93.5 10.10 14.00
MAR 170616C00094000 C 06/16/17 94.0 11.70 12.20
MAR 170616C00094500 C 06/16/17 94.5 11.20 11.70
MAR 170616C00095000 C 06/16/17 95.0 10.80 11.20
MAR 170616C00095500 C 06/16/17 95.5 10.30 10.70
MAR 170616C00096000 C 06/16/17 96.0 9.80 10.20
MAR 170616C00096500 C 06/16/17 96.5 8.90 9.90
MAR 170616C00097000 C 06/16/17 97.0 7.90 9.30
MAR 170616C00097500 C 06/16/17 97.5 8.40 8.80
MAR 170616C00098000 C 06/16/17 98.0 7.90 8.30
MAR 170616C00098500 C 06/16/17 98.5 7.40 7.80
MAR 170616C00099000 C 06/16/17 99.0 6.50 7.30
MAR 170616C00099500 C 06/16/17 99.5 6.50 6.80
MAR 170616C00100000 C 06/16/17 100.0 6.00 6.30
MAR 170616C00101000 C 06/16/17 101.0 5.10 5.50
MAR 170616C00102000 C 06/16/17 102.0 4.30 4.60
MAR 170616C00103000 C 06/16/17 103.0 3.50 3.80
MAR 170616C00104000 C 06/16/17 104.0 2.85 3.00
MAR 170616C00105000 C 06/16/17 105.0 2.15 2.35
MAR 170616C00106000 C 06/16/17 106.0 1.60 1.70
MAR 170616C00107000 C 06/16/17 107.0 1.15 1.30
MAR 170616C00108000 C 06/16/17 108.0 0.75 0.95
MAR 170616C00109000 C 06/16/17 109.0 0.50 0.65
MAR 170616C00110000 C 06/16/17 110.0 0.30 0.45
MAR 170616C00111000 C 06/16/17 111.0 0.20 0.30
MAR 170616C00112000 C 06/16/17 112.0 0.10 0.20
MAR 170616C00113000 C 06/16/17 113.0 0.05 0.15
MAR 170616C00114000 C 06/16/17 114.0 0.00 0.10
MAR 170616C00115000 C 06/16/17 115.0 0.00 0.10
MAR 170616C00116000 C 06/16/17 116.0 0.00 0.10
MAR 170616C00117000 C 06/16/17 117.0 0.00 0.05
MAR 170616C00120000 C 06/16/17 120.0 0.00 0.05
MAR 170616C00125000 C 06/16/17 125.0 0.00 0.05
MAR 170616P00065000 P 06/16/17 65.0 0.00 0.05
MAR 170616P00070000 P 06/16/17 70.0 0.00 0.05
MAR 170616P00075000 P 06/16/17 75.0 0.00 0.05
MAR 170616P00079000 P 06/16/17 79.0 0.00 0.05
MAR 170616P00079500 P 06/16/17 79.5 0.00 0.05
MAR 170616P00080000 P 06/16/17 80.0 0.00 0.05
MAR 170616P00080500 P 06/16/17 80.5 0.00 0.05
MAR 170616P00081000 P 06/16/17 81.0 0.00 0.05
MAR 170616P00081500 P 06/16/17 81.5 0.00 0.05
MAR 170616P00082000 P 06/16/17 82.0 0.00 0.05
MAR 170616P00082500 P 06/16/17 82.5 0.00 0.05
MAR 170616P00083000 P 06/16/17 83.0 0.00 0.05
MAR 170616P00083500 P 06/16/17 83.5 0.00 0.05
MAR 170616P00084000 P 06/16/17 84.0 0.00 0.05
MAR 170616P00084500 P 06/16/17 84.5 0.00 0.05
MAR 170616P00085000 P 06/16/17 85.0 0.00 0.05
MAR 170616P00085500 P 06/16/17 85.5 0.00 0.05
MAR 170616P00086000 P 06/16/17 86.0 0.00 0.05
MAR 170616P00086500 P 06/16/17 86.5 0.00 0.05
MAR 170616P00087000 P 06/16/17 87.0 0.00 0.05
MAR 170616P00087500 P 06/16/17 87.5 0.00 0.05
MAR 170616P00088000 P 06/16/17 88.0 0.00 0.05
MAR 170616P00088500 P 06/16/17 88.5 0.00 0.05
MAR 170616P00089000 P 06/16/17 89.0 0.00 0.05
MAR 170616P00089500 P 06/16/17 89.5 0.00 0.05
MAR 170616P00090000 P 06/16/17 90.0 0.00 0.05
MAR 170616P00090500 P 06/16/17 90.5 0.00 0.10
MAR 170616P00091000 P 06/16/17 91.0 0.00 0.10
MAR 170616P00091500 P 06/16/17 91.5 0.00 0.10
MAR 170616P00092000 P 06/16/17 92.0 0.00 0.10
MAR 170616P00092500 P 06/16/17 92.5 0.00 0.10
MAR 170616P00093000 P 06/16/17 93.0 0.00 0.10
MAR 170616P00093500 P 06/16/17 93.5 0.00 0.10
MAR 170616P00094000 P 06/16/17 94.0 0.00 0.15
MAR 170616P00094500 P 06/16/17 94.5 0.00 0.15
MAR 170616P00095000 P 06/16/17 95.0 0.00 0.15
MAR 170616P00095500 P 06/16/17 95.5 0.00 0.15
MAR 170616P00096000 P 06/16/17 96.0 0.05 0.15
MAR 170616P00096500 P 06/16/17 96.5 0.05 0.20
MAR 170616P00097000 P 06/16/17 97.0 0.05 0.20
MAR 170616P00097500 P 06/16/17 97.5 0.10 0.20
MAR 170616P00098000 P 06/16/17 98.0 0.10 0.25
MAR 170616P00098500 P 06/16/17 98.5 0.10 0.25
MAR 170616P00099000 P 06/16/17 99.0 0.15 0.30
MAR 170616P00099500 P 06/16/17 99.5 0.20 0.30
MAR 170616P00100000 P 06/16/17 100.0 0.25 0.35
MAR 170616P00101000 P 06/16/17 101.0 0.35 0.45
MAR 170616P00102000 P 06/16/17 102.0 0.45 0.60
MAR 170616P00103000 P 06/16/17 103.0 0.65 0.80
MAR 170616P00104000 P 06/16/17 104.0 0.90 1.05
MAR 170616P00105000 P 06/16/17 105.0 1.25 1.40
MAR 170616P00106000 P 06/16/17 106.0 1.65 1.75
MAR 170616P00107000 P 06/16/17 107.0 2.20 2.35
MAR 170616P00108000 P 06/16/17 108.0 2.80 3.10
MAR 170616P00109000 P 06/16/17 109.0 3.50 4.00
MAR 170616P00110000 P 06/16/17 110.0 4.30 4.70
MAR 170616P00111000 P 06/16/17 111.0 5.20 5.50
MAR 170616P00112000 P 06/16/17 112.0 6.10 6.50
MAR 170616P00113000 P 06/16/17 113.0 6.80 7.40
MAR 170616P00114000 P 06/16/17 114.0 8.00 8.40
MAR 170616P00115000 P 06/16/17 115.0 8.30 10.40
MAR 170616P00116000 P 06/16/17 116.0 9.80 10.40
MAR 170616P00117000 P 06/16/17 117.0 10.90 11.60
MAR 170616P00120000 P 06/16/17 120.0 13.40 14.50
MAR 170616P00125000 P 06/16/17 125.0 18.90 19.40
MAR 170623C00060000 C 06/23/17 60.0 44.20 47.20
MAR 170623C00065000 C 06/23/17 65.0 38.50 43.00
MAR 170623C00070000 C 06/23/17 70.0 34.30 36.80
MAR 170623C00075000 C 06/23/17 75.0 29.30 31.90
MAR 170623C00076000 C 06/23/17 76.0 28.30 31.30
MAR 170623C00076500 C 06/23/17 76.5 28.00 30.50
MAR 170623C00077000 C 06/23/17 77.0 27.40 29.90
MAR 170623C00077500 C 06/23/17 77.5 26.90 29.50
MAR 170623C00078000 C 06/23/17 78.0 26.70 28.80
MAR 170623C00078500 C 06/23/17 78.5 26.00 28.50
MAR 170623C00079000 C 06/23/17 79.0 25.40 27.90
MAR 170623C00079500 C 06/23/17 79.5 24.90 27.40
MAR 170623C00080000 C 06/23/17 80.0 24.60 27.10
MAR 170623C00080500 C 06/23/17 80.5 23.90 26.40
MAR 170623C00081000 C 06/23/17 81.0 23.70 25.80
MAR 170623C00081500 C 06/23/17 81.5 23.70 24.70
MAR 170623C00082000 C 06/23/17 82.0 23.50 24.10
MAR 170623C00082500 C 06/23/17 82.5 22.70 23.80
MAR 170623C00083000 C 06/23/17 83.0 22.30 24.20
MAR 170623C00083500 C 06/23/17 83.5 21.70 22.70
MAR 170623C00084000 C 06/23/17 84.0 21.40 22.20
MAR 170623C00084500 C 06/23/17 84.5 20.90 21.70
MAR 170623C00085000 C 06/23/17 85.0 20.20 21.40
MAR 170623C00085500 C 06/23/17 85.5 19.70 20.80
MAR 170623C00086000 C 06/23/17 86.0 18.70 20.40
MAR 170623C00086500 C 06/23/17 86.5 18.70 19.70
MAR 170623C00087000 C 06/23/17 87.0 18.60 19.30
MAR 170623C00087500 C 06/23/17 87.5 17.90 18.70
MAR 170623C00088000 C 06/23/17 88.0 17.20 18.20
MAR 170623C00088500 C 06/23/17 88.5 16.70 17.70
MAR 170623C00089000 C 06/23/17 89.0 16.60 17.30
MAR 170623C00089500 C 06/23/17 89.5 15.70 16.70
MAR 170623C00090000 C 06/23/17 90.0 15.50 16.30
MAR 170623C00090500 C 06/23/17 90.5 15.20 15.70
MAR 170623C00091000 C 06/23/17 91.0 14.50 15.40
MAR 170623C00091500 C 06/23/17 91.5 14.20 15.70
MAR 170623C00092000 C 06/23/17 92.0 13.70 14.20
MAR 170623C00092500 C 06/23/17 92.5 13.10 13.80
MAR 170623C00093000 C 06/23/17 93.0 12.60 13.30
MAR 170623C00093500 C 06/23/17 93.5 12.10 12.90
MAR 170623C00094000 C 06/23/17 94.0 11.60 12.30
MAR 170623C00094500 C 06/23/17 94.5 11.20 11.80
MAR 170623C00095000 C 06/23/17 95.0 10.70 11.30
MAR 170623C00095500 C 06/23/17 95.5 9.90 10.80
MAR 170623C00096000 C 06/23/17 96.0 9.90 10.30
MAR 170623C00096500 C 06/23/17 96.5 9.20 9.80
MAR 170623C00097000 C 06/23/17 97.0 8.90 9.30
MAR 170623C00097500 C 06/23/17 97.5 8.30 8.90
MAR 170623C00098000 C 06/23/17 98.0 8.00 8.40
MAR 170623C00098500 C 06/23/17 98.5 7.40 7.90
MAR 170623C00099000 C 06/23/17 99.0 7.00 7.40
MAR 170623C00099500 C 06/23/17 99.5 6.60 7.00
MAR 170623C00100000 C 06/23/17 100.0 6.10 6.50
MAR 170623C00101000 C 06/23/17 101.0 5.30 5.70
MAR 170623C00102000 C 06/23/17 102.0 4.40 4.80
MAR 170623C00103000 C 06/23/17 103.0 3.70 4.00
MAR 170623C00104000 C 06/23/17 104.0 3.00 3.30
MAR 170623C00105000 C 06/23/17 105.0 2.35 2.65
MAR 170623C00106000 C 06/23/17 106.0 1.80 2.05
MAR 170623C00107000 C 06/23/17 107.0 1.40 1.70
MAR 170623C00108000 C 06/23/17 108.0 0.95 1.25
MAR 170623C00109000 C 06/23/17 109.0 0.70 0.85
MAR 170623C00110000 C 06/23/17 110.0 0.45 0.60
MAR 170623C00111000 C 06/23/17 111.0 0.30 0.45
MAR 170623C00112000 C 06/23/17 112.0 0.20 0.35
MAR 170623C00113000 C 06/23/17 113.0 0.10 0.25
MAR 170623C00114000 C 06/23/17 114.0 0.05 0.20
MAR 170623C00115000 C 06/23/17 115.0 0.00 0.15
MAR 170623C00116000 C 06/23/17 116.0 0.00 0.10
MAR 170623C00117000 C 06/23/17 117.0 0.00 0.10
MAR 170623C00120000 C 06/23/17 120.0 0.00 0.05
MAR 170623C00125000 C 06/23/17 125.0 0.00 0.05
MAR 170623C00130000 C 06/23/17 130.0 0.00 0.05
MAR 170623P00060000 P 06/23/17 60.0 0.00 0.05
MAR 170623P00065000 P 06/23/17 65.0 0.00 0.05
MAR 170623P00070000 P 06/23/17 70.0 0.00 0.05
MAR 170623P00075000 P 06/23/17 75.0 0.00 0.05
MAR 170623P00076000 P 06/23/17 76.0 0.00 0.05
MAR 170623P00076500 P 06/23/17 76.5 0.00 0.05
MAR 170623P00077000 P 06/23/17 77.0 0.00 0.05
MAR 170623P00077500 P 06/23/17 77.5 0.00 0.05
MAR 170623P00078000 P 06/23/17 78.0 0.00 0.05
MAR 170623P00078500 P 06/23/17 78.5 0.00 0.05
MAR 170623P00079000 P 06/23/17 79.0 0.00 0.05
MAR 170623P00079500 P 06/23/17 79.5 0.00 0.05
MAR 170623P00080000 P 06/23/17 80.0 0.00 0.05
MAR 170623P00080500 P 06/23/17 80.5 0.00 0.05
MAR 170623P00081000 P 06/23/17 81.0 0.00 0.05
MAR 170623P00081500 P 06/23/17 81.5 0.00 0.05
MAR 170623P00082000 P 06/23/17 82.0 0.00 0.05
MAR 170623P00082500 P 06/23/17 82.5 0.00 0.05
MAR 170623P00083000 P 06/23/17 83.0 0.00 0.05
MAR 170623P00083500 P 06/23/17 83.5 0.00 0.05
MAR 170623P00084000 P 06/23/17 84.0 0.00 0.05
MAR 170623P00084500 P 06/23/17 84.5 0.00 0.05
MAR 170623P00085000 P 06/23/17 85.0 0.00 0.05
MAR 170623P00085500 P 06/23/17 85.5 0.00 0.05
MAR 170623P00086000 P 06/23/17 86.0 0.00 0.10
MAR 170623P00086500 P 06/23/17 86.5 0.00 0.05
MAR 170623P00087000 P 06/23/17 87.0 0.00 0.10
MAR 170623P00087500 P 06/23/17 87.5 0.00 0.10
MAR 170623P00088000 P 06/23/17 88.0 0.00 0.10
MAR 170623P00088500 P 06/23/17 88.5 0.00 0.10
MAR 170623P00089000 P 06/23/17 89.0 0.00 0.10
MAR 170623P00089500 P 06/23/17 89.5 0.00 0.10
MAR 170623P00090000 P 06/23/17 90.0 0.00 0.10
MAR 170623P00090500 P 06/23/17 90.5 0.00 0.10
MAR 170623P00091000 P 06/23/17 91.0 0.00 0.10
MAR 170623P00091500 P 06/23/17 91.5 0.00 0.15
MAR 170623P00092000 P 06/23/17 92.0 0.00 0.15
MAR 170623P00092500 P 06/23/17 92.5 0.00 0.15
MAR 170623P00093000 P 06/23/17 93.0 0.00 0.15
MAR 170623P00093500 P 06/23/17 93.5 0.00 0.15
MAR 170623P00094000 P 06/23/17 94.0 0.05 0.15
MAR 170623P00094500 P 06/23/17 94.5 0.05 0.20
MAR 170623P00095000 P 06/23/17 95.0 0.10 0.20
MAR 170623P00095500 P 06/23/17 95.5 0.10 0.20
MAR 170623P00096000 P 06/23/17 96.0 0.10 0.25
MAR 170623P00096500 P 06/23/17 96.5 0.15 0.25
MAR 170623P00097000 P 06/23/17 97.0 0.15 0.25
MAR 170623P00097500 P 06/23/17 97.5 0.15 0.30
MAR 170623P00098000 P 06/23/17 98.0 0.20 0.30
MAR 170623P00098500 P 06/23/17 98.5 0.20 0.35
MAR 170623P00099000 P 06/23/17 99.0 0.25 0.40
MAR 170623P00099500 P 06/23/17 99.5 0.30 0.45
MAR 170623P00100000 P 06/23/17 100.0 0.35 0.50
MAR 170623P00101000 P 06/23/17 101.0 0.45 0.60
MAR 170623P00102000 P 06/23/17 102.0 0.65 0.80
MAR 170623P00103000 P 06/23/17 103.0 0.85 1.05
MAR 170623P00104000 P 06/23/17 104.0 1.15 1.35
MAR 170623P00105000 P 06/23/17 105.0 1.50 1.70
MAR 170623P00106000 P 06/23/17 106.0 1.90 2.15
MAR 170623P00107000 P 06/23/17 107.0 2.40 2.70
MAR 170623P00108000 P 06/23/17 108.0 3.00 3.30
MAR 170623P00109000 P 06/23/17 109.0 3.70 4.00
MAR 170623P00110000 P 06/23/17 110.0 4.50 4.80
MAR 170623P00111000 P 06/23/17 111.0 5.30 5.70
MAR 170623P00112000 P 06/23/17 112.0 6.10 6.60
MAR 170623P00113000 P 06/23/17 113.0 7.10 7.40
MAR 170623P00114000 P 06/23/17 114.0 8.00 8.60
MAR 170623P00115000 P 06/23/17 115.0 9.00 10.30
MAR 170623P00116000 P 06/23/17 116.0 10.00 10.40
MAR 170623P00117000 P 06/23/17 117.0 10.90 11.50
MAR 170623P00120000 P 06/23/17 120.0 13.90 14.50
MAR 170623P00125000 P 06/23/17 125.0 18.80 19.60
MAR 170623P00130000 P 06/23/17 130.0 23.90 24.60
MAR 170630C00065000 C 06/30/17 65.0 40.00 42.40
MAR 170630C00070000 C 06/30/17 70.0 35.30 36.40
MAR 170630C00074000 C 06/30/17 74.0 31.40 32.30
MAR 170630C00075000 C 06/30/17 75.0 30.30 31.50
MAR 170630C00076000 C 06/30/17 76.0 29.00 30.30
MAR 170630C00076500 C 06/30/17 76.5 28.80 29.80
MAR 170630C00077000 C 06/30/17 77.0 28.70 29.30
MAR 170630C00077500 C 06/30/17 77.5 27.70 28.90
MAR 170630C00078000 C 06/30/17 78.0 27.30 28.50
MAR 170630C00078500 C 06/30/17 78.5 26.80 28.00
MAR 170630C00079000 C 06/30/17 79.0 26.30 27.50
MAR 170630C00079500 C 06/30/17 79.5 25.80 26.70
MAR 170630C00080000 C 06/30/17 80.0 25.50 26.20
MAR 170630C00080500 C 06/30/17 80.5 24.70 25.70
MAR 170630C00081000 C 06/30/17 81.0 24.30 25.50
MAR 170630C00081500 C 06/30/17 81.5 23.80 25.00
MAR 170630C00082000 C 06/30/17 82.0 23.50 24.20
MAR 170630C00082500 C 06/30/17 82.5 23.10 23.90
MAR 170630C00083000 C 06/30/17 83.0 22.20 23.20
MAR 170630C00083500 C 06/30/17 83.5 21.90 22.70
MAR 170630C00084000 C 06/30/17 84.0 21.40 22.20
MAR 170630C00084500 C 06/30/17 84.5 20.70 21.70
MAR 170630C00085000 C 06/30/17 85.0 20.10 21.30
MAR 170630C00085500 C 06/30/17 85.5 19.60 20.70
MAR 170630C00086000 C 06/30/17 86.0 19.50 20.30
MAR 170630C00086500 C 06/30/17 86.5 18.70 19.70
MAR 170630C00087000 C 06/30/17 87.0 18.30 19.20
MAR 170630C00087500 C 06/30/17 87.5 18.10 18.70
MAR 170630C00088000 C 06/30/17 88.0 17.30 18.30
MAR 170630C00088500 C 06/30/17 88.5 17.10 17.90
MAR 170630C00089000 C 06/30/17 89.0 16.10 17.30
MAR 170630C00089500 C 06/30/17 89.5 15.80 16.80
MAR 170630C00090000 C 06/30/17 90.0 15.60 16.30
MAR 170630C00090500 C 06/30/17 90.5 15.20 15.80
MAR 170630C00091000 C 06/30/17 91.0 13.50 15.40
MAR 170630C00091500 C 06/30/17 91.5 14.10 14.80
MAR 170630C00092000 C 06/30/17 92.0 13.30 14.40
MAR 170630C00092500 C 06/30/17 92.5 13.30 13.80
MAR 170630C00093000 C 06/30/17 93.0 12.70 13.40
MAR 170630C00093500 C 06/30/17 93.5 12.20 13.10
MAR 170630C00094000 C 06/30/17 94.0 11.80 12.80
MAR 170630C00094500 C 06/30/17 94.5 11.20 12.10
MAR 170630C00095000 C 06/30/17 95.0 10.80 11.40
MAR 170630C00095500 C 06/30/17 95.5 9.80 11.80
MAR 170630C00096000 C 06/30/17 96.0 9.90 10.40
MAR 170630C00096500 C 06/30/17 96.5 9.60 10.10
MAR 170630C00097000 C 06/30/17 97.0 8.00 10.10
MAR 170630C00097500 C 06/30/17 97.5 8.50 9.00
MAR 170630C00098000 C 06/30/17 98.0 8.00 8.50
MAR 170630C00098500 C 06/30/17 98.5 7.60 8.00
MAR 170630C00099000 C 06/30/17 99.0 7.20 7.60
MAR 170630C00099500 C 06/30/17 99.5 6.70 7.10
MAR 170630C00100000 C 06/30/17 100.0 6.30 6.70
MAR 170630C00101000 C 06/30/17 101.0 5.50 5.80
MAR 170630C00102000 C 06/30/17 102.0 4.70 5.00
MAR 170630C00103000 C 06/30/17 103.0 3.90 4.30
MAR 170630C00104000 C 06/30/17 104.0 3.30 3.50
MAR 170630C00105000 C 06/30/17 105.0 2.65 2.95
MAR 170630C00106000 C 06/30/17 106.0 2.10 2.30
MAR 170630C00107000 C 06/30/17 107.0 1.60 1.90
MAR 170630C00108000 C 06/30/17 108.0 1.20 1.45
MAR 170630C00109000 C 06/30/17 109.0 0.90 1.15
MAR 170630C00110000 C 06/30/17 110.0 0.65 0.80
MAR 170630C00111000 C 06/30/17 111.0 0.45 0.60
MAR 170630C00112000 C 06/30/17 112.0 0.30 0.50
MAR 170630C00113000 C 06/30/17 113.0 0.20 0.35
MAR 170630C00114000 C 06/30/17 114.0 0.10 0.25
MAR 170630C00115000 C 06/30/17 115.0 0.05 0.20
MAR 170630C00116000 C 06/30/17 116.0 0.00 0.15
MAR 170630C00117000 C 06/30/17 117.0 0.00 0.15
MAR 170630C00120000 C 06/30/17 120.0 0.00 0.05
MAR 170630C00125000 C 06/30/17 125.0 0.00 0.05
MAR 170630C00130000 C 06/30/17 130.0 0.00 0.05
MAR 170630P00065000 P 06/30/17 65.0 0.00 0.05
MAR 170630P00070000 P 06/30/17 70.0 0.00 0.05
MAR 170630P00074000 P 06/30/17 74.0 0.00 0.05
MAR 170630P00075000 P 06/30/17 75.0 0.00 0.05
MAR 170630P00076000 P 06/30/17 76.0 0.00 0.05
MAR 170630P00076500 P 06/30/17 76.5 0.00 0.05
MAR 170630P00077000 P 06/30/17 77.0 0.00 0.05
MAR 170630P00077500 P 06/30/17 77.5 0.00 0.05
MAR 170630P00078000 P 06/30/17 78.0 0.00 0.05
MAR 170630P00078500 P 06/30/17 78.5 0.00 0.05
MAR 170630P00079000 P 06/30/17 79.0 0.00 0.05
MAR 170630P00079500 P 06/30/17 79.5 0.00 0.05
MAR 170630P00080000 P 06/30/17 80.0 0.00 0.05
MAR 170630P00080500 P 06/30/17 80.5 0.00 0.05
MAR 170630P00081000 P 06/30/17 81.0 0.00 0.05
MAR 170630P00081500 P 06/30/17 81.5 0.00 0.05
MAR 170630P00082000 P 06/30/17 82.0 0.00 0.05
MAR 170630P00082500 P 06/30/17 82.5 0.00 0.10
MAR 170630P00083000 P 06/30/17 83.0 0.00 0.10
MAR 170630P00083500 P 06/30/17 83.5 0.00 0.10
MAR 170630P00084000 P 06/30/17 84.0 0.00 0.10
MAR 170630P00084500 P 06/30/17 84.5 0.00 0.10
MAR 170630P00085000 P 06/30/17 85.0 0.00 0.10
MAR 170630P00085500 P 06/30/17 85.5 0.00 0.10
MAR 170630P00086000 P 06/30/17 86.0 0.00 0.10
MAR 170630P00086500 P 06/30/17 86.5 0.00 0.10
MAR 170630P00087000 P 06/30/17 87.0 0.00 0.10
MAR 170630P00087500 P 06/30/17 87.5 0.00 0.10
MAR 170630P00088000 P 06/30/17 88.0 0.00 0.10
MAR 170630P00088500 P 06/30/17 88.5 0.00 0.10
MAR 170630P00089000 P 06/30/17 89.0 0.00 0.15
MAR 170630P00089500 P 06/30/17 89.5 0.00 0.15
MAR 170630P00090000 P 06/30/17 90.0 0.00 0.15
MAR 170630P00090500 P 06/30/17 90.5 0.00 0.15
MAR 170630P00091000 P 06/30/17 91.0 0.00 0.15
MAR 170630P00091500 P 06/30/17 91.5 0.00 0.15
MAR 170630P00092000 P 06/30/17 92.0 0.00 0.20
MAR 170630P00092500 P 06/30/17 92.5 0.05 0.20
MAR 170630P00093000 P 06/30/17 93.0 0.10 0.20
MAR 170630P00093500 P 06/30/17 93.5 0.10 0.20
MAR 170630P00094000 P 06/30/17 94.0 0.10 0.25
MAR 170630P00094500 P 06/30/17 94.5 0.10 0.25
MAR 170630P00095000 P 06/30/17 95.0 0.15 0.25
MAR 170630P00095500 P 06/30/17 95.5 0.15 0.25
MAR 170630P00096000 P 06/30/17 96.0 0.15 0.30
MAR 170630P00096500 P 06/30/17 96.5 0.20 0.30
MAR 170630P00097000 P 06/30/17 97.0 0.25 0.35
MAR 170630P00097500 P 06/30/17 97.5 0.25 0.40
MAR 170630P00098000 P 06/30/17 98.0 0.30 0.45
MAR 170630P00098500 P 06/30/17 98.5 0.30 0.45
MAR 170630P00099000 P 06/30/17 99.0 0.35 0.50
MAR 170630P00099500 P 06/30/17 99.5 0.45 0.55
MAR 170630P00100000 P 06/30/17 100.0 0.50 0.65
MAR 170630P00101000 P 06/30/17 101.0 0.65 0.80
MAR 170630P00102000 P 06/30/17 102.0 0.85 1.00
MAR 170630P00103000 P 06/30/17 103.0 1.10 1.30
MAR 170630P00104000 P 06/30/17 104.0 1.40 1.60
MAR 170630P00105000 P 06/30/17 105.0 1.75 2.00
MAR 170630P00106000 P 06/30/17 106.0 2.15 2.40
MAR 170630P00107000 P 06/30/17 107.0 2.65 2.90
MAR 170630P00108000 P 06/30/17 108.0 3.20 3.60
MAR 170630P00109000 P 06/30/17 109.0 3.90 4.20
MAR 170630P00110000 P 06/30/17 110.0 4.60 5.00
MAR 170630P00111000 P 06/30/17 111.0 5.40 5.80
MAR 170630P00112000 P 06/30/17 112.0 6.30 6.60
MAR 170630P00113000 P 06/30/17 113.0 7.10 7.70
MAR 170630P00114000 P 06/30/17 114.0 8.10 8.50
MAR 170630P00115000 P 06/30/17 115.0 9.00 10.00
MAR 170630P00116000 P 06/30/17 116.0 10.00 10.40
MAR 170630P00117000 P 06/30/17 117.0 10.20 11.50
MAR 170630P00120000 P 06/30/17 120.0 13.80 14.50
MAR 170630P00125000 P 06/30/17 125.0 18.90 19.50
MAR 170630P00130000 P 06/30/17 130.0 23.90 24.40
MAR 170721C00040000 C 07/21/17 40.0 64.90 66.50
MAR 170721C00042500 C 07/21/17 42.5 61.00 65.40
MAR 170721C00045000 C 07/21/17 45.0 58.50 62.80
MAR 170721C00047500 C 07/21/17 47.5 56.00 60.30
MAR 170721C00050000 C 07/21/17 50.0 53.50 57.70
MAR 170721C00055000 C 07/21/17 55.0 48.90 52.80
MAR 170721C00060000 C 07/21/17 60.0 43.90 47.30
MAR 170721C00065000 C 07/21/17 65.0 38.50 43.10
MAR 170721C00067500 C 07/21/17 67.5 36.00 40.40
MAR 170721C00070000 C 07/21/17 70.0 35.30 36.70
MAR 170721C00072500 C 07/21/17 72.5 31.00 35.10
MAR 170721C00075000 C 07/21/17 75.0 30.40 31.40
MAR 170721C00077500 C 07/21/17 77.5 26.10 30.00
MAR 170721C00080000 C 07/21/17 80.0 25.50 26.50
MAR 170721C00082500 C 07/21/17 82.5 22.60 24.10
MAR 170721C00085000 C 07/21/17 85.0 20.70 21.50
MAR 170721C00087500 C 07/21/17 87.5 18.10 18.90
MAR 170721C00090000 C 07/21/17 90.0 15.60 16.60
MAR 170721C00092500 C 07/21/17 92.5 13.20 14.20
MAR 170721C00095000 C 07/21/17 95.0 10.90 11.80
MAR 170721C00097500 C 07/21/17 97.5 8.90 9.30
MAR 170721C00100000 C 07/21/17 100.0 6.70 7.20
MAR 170721C00105000 C 07/21/17 105.0 3.30 3.60
MAR 170721C00110000 C 07/21/17 110.0 1.15 1.40
MAR 170721C00115000 C 07/21/17 115.0 0.25 0.45
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 0.05
MAR 170721P00047500 P 07/21/17 47.5 0.00 0.05
MAR 170721P00050000 P 07/21/17 50.0 0.00 0.05
MAR 170721P00055000 P 07/21/17 55.0 0.00 0.05
MAR 170721P00060000 P 07/21/17 60.0 0.00 0.05
MAR 170721P00065000 P 07/21/17 65.0 0.00 0.05
MAR 170721P00067500 P 07/21/17 67.5 0.00 0.05
MAR 170721P00070000 P 07/21/17 70.0 0.00 0.10
MAR 170721P00072500 P 07/21/17 72.5 0.00 0.10
MAR 170721P00075000 P 07/21/17 75.0 0.00 0.10
MAR 170721P00077500 P 07/21/17 77.5 0.00 0.10
MAR 170721P00080000 P 07/21/17 80.0 0.00 0.15
MAR 170721P00082500 P 07/21/17 82.5 0.00 0.15
MAR 170721P00085000 P 07/21/17 85.0 0.00 0.15
MAR 170721P00087500 P 07/21/17 87.5 0.05 0.20
MAR 170721P00090000 P 07/21/17 90.0 0.10 0.25
MAR 170721P00092500 P 07/21/17 92.5 0.20 0.35
MAR 170721P00095000 P 07/21/17 95.0 0.30 0.50
MAR 170721P00097500 P 07/21/17 97.5 0.55 0.70
MAR 170721P00100000 P 07/21/17 100.0 0.90 1.10
MAR 170721P00105000 P 07/21/17 105.0 2.30 2.60
MAR 170721P00110000 P 07/21/17 110.0 5.10 5.60
MAR 170721P00115000 P 07/21/17 115.0 9.20 9.60
MAR 171020C00045000 C 10/20/17 45.0 60.10 61.60
MAR 171020C00047500 C 10/20/17 47.5 56.00 59.90
MAR 171020C00050000 C 10/20/17 50.0 53.60 58.10
MAR 171020C00055000 C 10/20/17 55.0 49.20 52.70
MAR 171020C00060000 C 10/20/17 60.0 44.40 48.20
MAR 171020C00065000 C 10/20/17 65.0 38.70 43.10
MAR 171020C00070000 C 10/20/17 70.0 34.90 37.20
MAR 171020C00075000 C 10/20/17 75.0 30.40 31.60
MAR 171020C00077500 C 10/20/17 77.5 28.40 30.60
MAR 171020C00080000 C 10/20/17 80.0 26.10 27.20
MAR 171020C00082500 C 10/20/17 82.5 23.50 24.30
MAR 171020C00085000 C 10/20/17 85.0 21.40 22.00
MAR 171020C00087500 C 10/20/17 87.5 19.00 19.60
MAR 171020C00090000 C 10/20/17 90.0 16.80 17.40
MAR 171020C00092500 C 10/20/17 92.5 14.70 15.10
MAR 171020C00095000 C 10/20/17 95.0 12.60 13.00
MAR 171020C00097500 C 10/20/17 97.5 10.60 11.10
MAR 171020C00100000 C 10/20/17 100.0 8.80 9.20
MAR 171020C00105000 C 10/20/17 105.0 5.60 6.10
MAR 171020C00110000 C 10/20/17 110.0 3.40 3.70
MAR 171020C00115000 C 10/20/17 115.0 1.90 2.05
MAR 171020C00120000 C 10/20/17 120.0 0.90 1.15
MAR 171020C00125000 C 10/20/17 125.0 0.45 0.60
MAR 171020C00130000 C 10/20/17 130.0 0.15 0.30
MAR 171020C00135000 C 10/20/17 135.0 0.05 0.20
MAR 171020P00045000 P 10/20/17 45.0 0.00 0.05
MAR 171020P00047500 P 10/20/17 47.5 0.00 0.10
MAR 171020P00050000 P 10/20/17 50.0 0.00 0.10
MAR 171020P00055000 P 10/20/17 55.0 0.00 0.10
MAR 171020P00060000 P 10/20/17 60.0 0.00 0.15
MAR 171020P00065000 P 10/20/17 65.0 0.05 0.15
MAR 171020P00070000 P 10/20/17 70.0 0.10 0.25
MAR 171020P00075000 P 10/20/17 75.0 0.20 0.35
MAR 171020P00077500 P 10/20/17 77.5 0.25 0.40
MAR 171020P00080000 P 10/20/17 80.0 0.35 0.50
MAR 171020P00082500 P 10/20/17 82.5 0.45 0.60
MAR 171020P00085000 P 10/20/17 85.0 0.60 0.75
MAR 171020P00087500 P 10/20/17 87.5 0.75 0.90
MAR 171020P00090000 P 10/20/17 90.0 1.00 1.20
MAR 171020P00092500 P 10/20/17 92.5 1.30 1.50
MAR 171020P00095000 P 10/20/17 95.0 1.75 1.90
MAR 171020P00097500 P 10/20/17 97.5 2.25 2.45
MAR 171020P00100000 P 10/20/17 100.0 2.80 3.20
MAR 171020P00105000 P 10/20/17 105.0 4.70 5.00
MAR 171020P00110000 P 10/20/17 110.0 7.30 7.70
MAR 171020P00115000 P 10/20/17 115.0 10.80 11.20
MAR 171020P00120000 P 10/20/17 120.0 14.80 15.40
MAR 171020P00125000 P 10/20/17 125.0 19.20 20.00
MAR 171020P00130000 P 10/20/17 130.0 23.60 24.80
MAR 171020P00135000 P 10/20/17 135.0 28.90 29.70
MAR 180119C00030000 C 01/19/18 30.0 74.40 76.50
MAR 180119C00032500 C 01/19/18 32.5 71.30 75.50
MAR 180119C00035000 C 01/19/18 35.0 68.90 73.20
MAR 180119C00037500 C 01/19/18 37.5 66.00 70.50
MAR 180119C00040000 C 01/19/18 40.0 63.70 68.20
MAR 180119C00042500 C 01/19/18 42.5 61.00 65.60
MAR 180119C00045000 C 01/19/18 45.0 58.50 62.90
MAR 180119C00047500 C 01/19/18 47.5 56.20 60.10
MAR 180119C00050000 C 01/19/18 50.0 54.60 56.90
MAR 180119C00052500 C 01/19/18 52.5 51.20 55.70
MAR 180119C00055000 C 01/19/18 55.0 48.60 53.20
MAR 180119C00057500 C 01/19/18 57.5 46.30 50.20
MAR 180119C00060000 C 01/19/18 60.0 45.40 47.00
MAR 180119C00062500 C 01/19/18 62.5 42.80 44.30
MAR 180119C00065000 C 01/19/18 65.0 39.40 42.60
MAR 180119C00067500 C 01/19/18 67.5 38.10 39.40
MAR 180119C00070000 C 01/19/18 70.0 35.80 36.80
MAR 180119C00072500 C 01/19/18 72.5 33.50 34.40
MAR 180119C00075000 C 01/19/18 75.0 31.00 31.90
MAR 180119C00077500 C 01/19/18 77.5 28.80 29.50
MAR 180119C00080000 C 01/19/18 80.0 26.40 27.40
MAR 180119C00082500 C 01/19/18 82.5 24.00 25.00
MAR 180119C00085000 C 01/19/18 85.0 22.00 22.50
MAR 180119C00087500 C 01/19/18 87.5 19.80 20.40
MAR 180119C00090000 C 01/19/18 90.0 17.90 18.50
MAR 180119C00092500 C 01/19/18 92.5 15.80 16.20
MAR 180119C00095000 C 01/19/18 95.0 13.80 14.30
MAR 180119C00097500 C 01/19/18 97.5 12.10 12.50
MAR 180119C00100000 C 01/19/18 100.0 10.30 10.90
MAR 180119C00105000 C 01/19/18 105.0 7.40 7.80
MAR 180119C00110000 C 01/19/18 110.0 5.00 5.60
MAR 180119C00115000 C 01/19/18 115.0 3.20 3.70
MAR 180119C00120000 C 01/19/18 120.0 2.10 2.40
MAR 180119C00125000 C 01/19/18 125.0 1.20 1.50
MAR 180119C00130000 C 01/19/18 130.0 0.70 0.90
MAR 180119C00135000 C 01/19/18 135.0 0.35 0.60
MAR 180119C00140000 C 01/19/18 140.0 0.20 0.35
MAR 180119C00145000 C 01/19/18 145.0 0.10 0.25
MAR 180119C00150000 C 01/19/18 150.0 0.00 0.20
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 0.10
MAR 180119P00037500 P 01/19/18 37.5 0.00 0.10
MAR 180119P00040000 P 01/19/18 40.0 0.00 0.10
MAR 180119P00042500 P 01/19/18 42.5 0.00 0.10
MAR 180119P00045000 P 01/19/18 45.0 0.00 0.15
MAR 180119P00047500 P 01/19/18 47.5 0.00 0.20
MAR 180119P00050000 P 01/19/18 50.0 0.05 0.25
MAR 180119P00052500 P 01/19/18 52.5 0.05 0.25
MAR 180119P00055000 P 01/19/18 55.0 0.15 0.25
MAR 180119P00057500 P 01/19/18 57.5 0.05 0.30
MAR 180119P00060000 P 01/19/18 60.0 0.15 0.35
MAR 180119P00062500 P 01/19/18 62.5 0.20 0.35
MAR 180119P00065000 P 01/19/18 65.0 0.25 0.40
MAR 180119P00067500 P 01/19/18 67.5 0.30 0.50
MAR 180119P00070000 P 01/19/18 70.0 0.40 0.55
MAR 180119P00072500 P 01/19/18 72.5 0.55 0.65
MAR 180119P00075000 P 01/19/18 75.0 0.60 0.80
MAR 180119P00077500 P 01/19/18 77.5 0.75 0.95
MAR 180119P00080000 P 01/19/18 80.0 0.90 1.15
MAR 180119P00082500 P 01/19/18 82.5 1.10 1.35
MAR 180119P00085000 P 01/19/18 85.0 1.35 1.65
MAR 180119P00087500 P 01/19/18 87.5 1.65 1.90
MAR 180119P00090000 P 01/19/18 90.0 2.05 2.35
MAR 180119P00092500 P 01/19/18 92.5 2.50 2.80
MAR 180119P00095000 P 01/19/18 95.0 3.10 3.50
MAR 180119P00097500 P 01/19/18 97.5 3.70 4.10
MAR 180119P00100000 P 01/19/18 100.0 4.50 5.00
MAR 180119P00105000 P 01/19/18 105.0 6.50 7.00
MAR 180119P00110000 P 01/19/18 110.0 9.10 9.50
MAR 180119P00115000 P 01/19/18 115.0 12.20 12.80
MAR 180119P00120000 P 01/19/18 120.0 16.00 16.60
MAR 180119P00125000 P 01/19/18 125.0 20.20 20.70
MAR 180119P00130000 P 01/19/18 130.0 24.40 25.20
MAR 180119P00135000 P 01/19/18 135.0 29.00 30.20
MAR 180119P00140000 P 01/19/18 140.0 32.40 35.70
MAR 180119P00145000 P 01/19/18 145.0 37.80 41.50
MAR 180119P00150000 P 01/19/18 150.0 43.80 45.10
MAR 190118C00035000 C 01/18/19 35.0 69.70 72.10
MAR 190118C00037500 C 01/18/19 37.5 65.90 70.40
MAR 190118C00040000 C 01/18/19 40.0 63.60 68.40
MAR 190118C00042500 C 01/18/19 42.5 61.00 65.80
MAR 190118C00045000 C 01/18/19 45.0 58.50 63.30
MAR 190118C00047500 C 01/18/19 47.5 56.10 60.90
MAR 190118C00050000 C 01/18/19 50.0 53.50 58.30
MAR 190118C00055000 C 01/18/19 55.0 49.10 53.60
MAR 190118C00057500 C 01/18/19 57.5 46.30 50.90
MAR 190118C00060000 C 01/18/19 60.0 45.00 48.50
MAR 190118C00062500 C 01/18/19 62.5 41.70 46.50
MAR 190118C00065000 C 01/18/19 65.0 39.50 43.90
MAR 190118C00067500 C 01/18/19 67.5 37.70 40.90
MAR 190118C00070000 C 01/18/19 70.0 36.60 38.70
MAR 190118C00072500 C 01/18/19 72.5 34.30 36.70
MAR 190118C00075000 C 01/18/19 75.0 32.40 34.30
MAR 190118C00077500 C 01/18/19 77.5 30.10 32.50
MAR 190118C00080000 C 01/18/19 80.0 28.30 29.60
MAR 190118C00082500 C 01/18/19 82.5 25.90 27.90
MAR 190118C00085000 C 01/18/19 85.0 24.30 25.90
MAR 190118C00087500 C 01/18/19 87.5 22.40 24.00
MAR 190118C00090000 C 01/18/19 90.0 20.50 22.40
MAR 190118C00092500 C 01/18/19 92.5 18.50 21.40
MAR 190118C00095000 C 01/18/19 95.0 17.30 18.90
MAR 190118C00097500 C 01/18/19 97.5 16.00 17.40
MAR 190118C00100000 C 01/18/19 100.0 14.40 15.90
MAR 190118C00105000 C 01/18/19 105.0 11.90 13.10
MAR 190118C00110000 C 01/18/19 110.0 9.60 10.90
MAR 190118C00115000 C 01/18/19 115.0 7.50 8.80
MAR 190118C00120000 C 01/18/19 120.0 6.00 7.00
MAR 190118C00125000 C 01/18/19 125.0 4.70 5.60
MAR 190118C00130000 C 01/18/19 130.0 3.50 4.50
MAR 190118C00135000 C 01/18/19 135.0 2.50 3.50
MAR 190118C00140000 C 01/18/19 140.0 2.10 2.70
MAR 190118C00145000 C 01/18/19 145.0 1.50 2.15
MAR 190118C00150000 C 01/18/19 150.0 1.10 1.70
MAR 190118P00035000 P 01/18/19 35.0 0.15 0.60
MAR 190118P00037500 P 01/18/19 37.5 0.15 0.50
MAR 190118P00040000 P 01/18/19 40.0 0.20 0.55
MAR 190118P00042500 P 01/18/19 42.5 0.25 0.65
MAR 190118P00045000 P 01/18/19 45.0 0.35 0.65
MAR 190118P00047500 P 01/18/19 47.5 0.60 0.80
MAR 190118P00050000 P 01/18/19 50.0 0.60 0.85
MAR 190118P00055000 P 01/18/19 55.0 0.70 1.20
MAR 190118P00057500 P 01/18/19 57.5 0.85 1.30
MAR 190118P00060000 P 01/18/19 60.0 0.95 1.45
MAR 190118P00062500 P 01/18/19 62.5 1.15 1.60
MAR 190118P00065000 P 01/18/19 65.0 1.30 1.80
MAR 190118P00067500 P 01/18/19 67.5 1.55 2.00
MAR 190118P00070000 P 01/18/19 70.0 1.75 2.30
MAR 190118P00072500 P 01/18/19 72.5 2.10 2.60
MAR 190118P00075000 P 01/18/19 75.0 2.45 2.95
MAR 190118P00077500 P 01/18/19 77.5 2.80 3.40
MAR 190118P00080000 P 01/18/19 80.0 3.20 3.80
MAR 190118P00082500 P 01/18/19 82.5 3.70 4.20
MAR 190118P00085000 P 01/18/19 85.0 4.20 4.70
MAR 190118P00087500 P 01/18/19 87.5 4.80 5.50
MAR 190118P00090000 P 01/18/19 90.0 5.40 6.20
MAR 190118P00092500 P 01/18/19 92.5 6.10 7.00
MAR 190118P00095000 P 01/18/19 95.0 6.90 7.80
MAR 190118P00097500 P 01/18/19 97.5 7.80 8.70
MAR 190118P00100000 P 01/18/19 100.0 8.70 9.70
MAR 190118P00105000 P 01/18/19 105.0 10.90 12.30
MAR 190118P00110000 P 01/18/19 110.0 13.20 14.90
MAR 190118P00115000 P 01/18/19 115.0 15.90 17.80
MAR 190118P00120000 P 01/18/19 120.0 19.50 20.80
MAR 190118P00125000 P 01/18/19 125.0 23.10 24.50
MAR 190118P00130000 P 01/18/19 130.0 26.80 28.40
MAR 190118P00135000 P 01/18/19 135.0 29.60 33.10
MAR 190118P00140000 P 01/18/19 140.0 35.30 36.60
MAR 190118P00145000 P 01/18/19 145.0 39.90 41.10
MAR 190118P00150000 P 01/18/19 150.0 44.50 45.50

OPRA data is delayed 15 minutes.