Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Marriott International Inc (MAR)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 180420C00060000 C Apr 20, 2018 60.0 76.70 80.70
MAR 180420C00065000 C Apr 20, 2018 65.0 71.10 75.70
MAR 180420C00070000 C Apr 20, 2018 70.0 66.10 70.80
MAR 180420C00075000 C Apr 20, 2018 75.0 61.00 65.60
MAR 180420C00080000 C Apr 20, 2018 80.0 56.70 60.40
MAR 180420C00085000 C Apr 20, 2018 85.0 51.10 55.40
MAR 180420C00090000 C Apr 20, 2018 90.0 47.90 49.00
MAR 180420C00092500 C Apr 20, 2018 92.5 44.20 47.90
MAR 180420C00095000 C Apr 20, 2018 95.0 41.00 45.40
MAR 180420C00097500 C Apr 20, 2018 97.5 38.60 43.20
MAR 180420C00100000 C Apr 20, 2018 100.0 36.70 40.40
MAR 180420C00105000 C Apr 20, 2018 105.0 31.70 35.40
MAR 180420C00110000 C Apr 20, 2018 110.0 27.80 28.80
MAR 180420C00114000 C Apr 20, 2018 114.0 22.00 26.40
MAR 180420C00115000 C Apr 20, 2018 115.0 21.70 25.40
MAR 180420C00116000 C Apr 20, 2018 116.0 20.00 24.40
MAR 180420C00117000 C Apr 20, 2018 117.0 19.00 23.40
MAR 180420C00118000 C Apr 20, 2018 118.0 18.30 22.40
MAR 180420C00119000 C Apr 20, 2018 119.0 17.30 21.50
MAR 180420C00120000 C Apr 20, 2018 120.0 17.90 18.80
MAR 180420C00121000 C Apr 20, 2018 121.0 15.30 19.20
MAR 180420C00122000 C Apr 20, 2018 122.0 14.00 18.60
MAR 180420C00123000 C Apr 20, 2018 123.0 13.20 17.20
MAR 180420C00124000 C Apr 20, 2018 124.0 12.30 16.20
MAR 180420C00125000 C Apr 20, 2018 125.0 13.10 13.80
MAR 180420C00126000 C Apr 20, 2018 126.0 10.40 14.50
MAR 180420C00127000 C Apr 20, 2018 127.0 9.40 13.40
MAR 180420C00128000 C Apr 20, 2018 128.0 8.80 12.30
MAR 180420C00129000 C Apr 20, 2018 129.0 7.90 11.40
MAR 180420C00130000 C Apr 20, 2018 130.0 8.10 8.90
MAR 180420C00131000 C Apr 20, 2018 131.0 5.90 9.50
MAR 180420C00132000 C Apr 20, 2018 132.0 6.20 6.90
MAR 180420C00133000 C Apr 20, 2018 133.0 4.70 6.90
MAR 180420C00134000 C Apr 20, 2018 134.0 4.30 4.90
MAR 180420C00135000 C Apr 20, 2018 135.0 3.40 3.90
MAR 180420C00136000 C Apr 20, 2018 136.0 2.55 2.95
MAR 180420C00137000 C Apr 20, 2018 137.0 1.80 2.20
MAR 180420C00138000 C Apr 20, 2018 138.0 1.20 1.45
MAR 180420C00139000 C Apr 20, 2018 139.0 0.75 0.95
MAR 180420C00140000 C Apr 20, 2018 140.0 0.35 0.60
MAR 180420C00141000 C Apr 20, 2018 141.0 0.15 0.40
MAR 180420C00142000 C Apr 20, 2018 142.0 0.05 0.25
MAR 180420C00143000 C Apr 20, 2018 143.0 0.00 0.20
MAR 180420C00144000 C Apr 20, 2018 144.0 0.00 0.15
MAR 180420C00145000 C Apr 20, 2018 145.0 0.00 0.05
MAR 180420C00146000 C Apr 20, 2018 146.0 0.00 0.10
MAR 180420C00147000 C Apr 20, 2018 147.0 0.00 0.10
MAR 180420C00148000 C Apr 20, 2018 148.0 0.00 0.10
MAR 180420C00149000 C Apr 20, 2018 149.0 0.00 0.05
MAR 180420C00150000 C Apr 20, 2018 150.0 0.00 0.05
MAR 180420C00152500 C Apr 20, 2018 152.5 0.00 0.05
MAR 180420C00155000 C Apr 20, 2018 155.0 0.00 0.05
MAR 180420C00157500 C Apr 20, 2018 157.5 0.00 0.05
MAR 180420C00160000 C Apr 20, 2018 160.0 0.00 0.05
MAR 180420C00162500 C Apr 20, 2018 162.5 0.00 0.05
MAR 180420C00165000 C Apr 20, 2018 165.0 0.00 0.05
MAR 180420C00167500 C Apr 20, 2018 167.5 0.00 0.05
MAR 180420C00170000 C Apr 20, 2018 170.0 0.00 0.05
MAR 180420C00175000 C Apr 20, 2018 175.0 0.00 0.05
MAR 180420C00180000 C Apr 20, 2018 180.0 0.00 0.05
MAR 180420P00060000 P Apr 20, 2018 60.0 0.00 0.05
MAR 180420P00065000 P Apr 20, 2018 65.0 0.00 0.05
MAR 180420P00070000 P Apr 20, 2018 70.0 0.00 0.05
MAR 180420P00075000 P Apr 20, 2018 75.0 0.00 0.05
MAR 180420P00080000 P Apr 20, 2018 80.0 0.00 0.05
MAR 180420P00085000 P Apr 20, 2018 85.0 0.00 0.05
MAR 180420P00090000 P Apr 20, 2018 90.0 0.00 0.05
MAR 180420P00092500 P Apr 20, 2018 92.5 0.00 0.05
MAR 180420P00095000 P Apr 20, 2018 95.0 0.00 0.05
MAR 180420P00097500 P Apr 20, 2018 97.5 0.00 0.05
MAR 180420P00100000 P Apr 20, 2018 100.0 0.00 0.05
MAR 180420P00105000 P Apr 20, 2018 105.0 0.00 0.05
MAR 180420P00110000 P Apr 20, 2018 110.0 0.00 0.05
MAR 180420P00114000 P Apr 20, 2018 114.0 0.00 0.05
MAR 180420P00115000 P Apr 20, 2018 115.0 0.00 0.05
MAR 180420P00116000 P Apr 20, 2018 116.0 0.00 0.05
MAR 180420P00117000 P Apr 20, 2018 117.0 0.00 0.05
MAR 180420P00118000 P Apr 20, 2018 118.0 0.00 0.05
MAR 180420P00119000 P Apr 20, 2018 119.0 0.00 0.05
MAR 180420P00120000 P Apr 20, 2018 120.0 0.00 0.05
MAR 180420P00121000 P Apr 20, 2018 121.0 0.00 0.05
MAR 180420P00122000 P Apr 20, 2018 122.0 0.00 0.10
MAR 180420P00123000 P Apr 20, 2018 123.0 0.00 0.15
MAR 180420P00124000 P Apr 20, 2018 124.0 0.00 0.05
MAR 180420P00125000 P Apr 20, 2018 125.0 0.00 0.05
MAR 180420P00126000 P Apr 20, 2018 126.0 0.00 0.20
MAR 180420P00127000 P Apr 20, 2018 127.0 0.00 0.15
MAR 180420P00128000 P Apr 20, 2018 128.0 0.00 0.20
MAR 180420P00129000 P Apr 20, 2018 129.0 0.00 0.20
MAR 180420P00130000 P Apr 20, 2018 130.0 0.05 0.20
MAR 180420P00131000 P Apr 20, 2018 131.0 0.00 0.20
MAR 180420P00132000 P Apr 20, 2018 132.0 0.00 0.20
MAR 180420P00133000 P Apr 20, 2018 133.0 0.05 0.25
MAR 180420P00134000 P Apr 20, 2018 134.0 0.10 0.25
MAR 180420P00135000 P Apr 20, 2018 135.0 0.20 0.40
MAR 180420P00136000 P Apr 20, 2018 136.0 0.30 0.50
MAR 180420P00137000 P Apr 20, 2018 137.0 0.50 0.70
MAR 180420P00138000 P Apr 20, 2018 138.0 0.85 1.20
MAR 180420P00139000 P Apr 20, 2018 139.0 1.35 1.75
MAR 180420P00140000 P Apr 20, 2018 140.0 1.95 2.30
MAR 180420P00141000 P Apr 20, 2018 141.0 2.65 3.20
MAR 180420P00142000 P Apr 20, 2018 142.0 3.40 4.00
MAR 180420P00143000 P Apr 20, 2018 143.0 4.30 6.30
MAR 180420P00144000 P Apr 20, 2018 144.0 3.80 7.80
MAR 180420P00145000 P Apr 20, 2018 145.0 6.30 7.30
MAR 180420P00146000 P Apr 20, 2018 146.0 5.60 9.70
MAR 180420P00147000 P Apr 20, 2018 147.0 6.40 10.70
MAR 180420P00148000 P Apr 20, 2018 148.0 7.60 11.70
MAR 180420P00149000 P Apr 20, 2018 149.0 8.40 12.70
MAR 180420P00150000 P Apr 20, 2018 150.0 9.50 13.60
MAR 180420P00152500 P Apr 20, 2018 152.5 12.40 16.20
MAR 180420P00155000 P Apr 20, 2018 155.0 15.30 18.70
MAR 180420P00157500 P Apr 20, 2018 157.5 17.30 21.20
MAR 180420P00160000 P Apr 20, 2018 160.0 19.60 23.90
MAR 180420P00162500 P Apr 20, 2018 162.5 22.00 26.40
MAR 180420P00165000 P Apr 20, 2018 165.0 24.30 28.70
MAR 180420P00167500 P Apr 20, 2018 167.5 27.10 31.40
MAR 180420P00170000 P Apr 20, 2018 170.0 29.60 33.70
MAR 180420P00175000 P Apr 20, 2018 175.0 34.60 38.70
MAR 180420P00180000 P Apr 20, 2018 180.0 40.20 43.90
MAR 180427C00105000 C Apr 27, 2018 105.0 32.70 35.80
MAR 180427C00110000 C Apr 27, 2018 110.0 26.00 30.80
MAR 180427C00111000 C Apr 27, 2018 111.0 25.40 29.30
MAR 180427C00112000 C Apr 27, 2018 112.0 24.30 28.80
MAR 180427C00113000 C Apr 27, 2018 113.0 23.60 27.80
MAR 180427C00114000 C Apr 27, 2018 114.0 22.40 26.40
MAR 180427C00115000 C Apr 27, 2018 115.0 21.20 25.80
MAR 180427C00116000 C Apr 27, 2018 116.0 20.90 24.10
MAR 180427C00117000 C Apr 27, 2018 117.0 19.60 23.20
MAR 180427C00118000 C Apr 27, 2018 118.0 18.20 22.60
MAR 180427C00119000 C Apr 27, 2018 119.0 17.90 21.30
MAR 180427C00120000 C Apr 27, 2018 120.0 16.80 20.30
MAR 180427C00121000 C Apr 27, 2018 121.0 15.60 19.20
MAR 180427C00122000 C Apr 27, 2018 122.0 14.70 18.40
MAR 180427C00123000 C Apr 27, 2018 123.0 13.70 17.60
MAR 180427C00124000 C Apr 27, 2018 124.0 12.30 16.50
MAR 180427C00125000 C Apr 27, 2018 125.0 11.90 14.00
MAR 180427C00126000 C Apr 27, 2018 126.0 10.90 14.40
MAR 180427C00127000 C Apr 27, 2018 127.0 9.60 13.50
MAR 180427C00128000 C Apr 27, 2018 128.0 9.10 12.20
MAR 180427C00129000 C Apr 27, 2018 129.0 8.20 10.50
MAR 180427C00130000 C Apr 27, 2018 130.0 7.30 9.60
MAR 180427C00131000 C Apr 27, 2018 131.0 7.40 8.40
MAR 180427C00132000 C Apr 27, 2018 132.0 6.50 7.50
MAR 180427C00133000 C Apr 27, 2018 133.0 5.30 6.20
MAR 180427C00134000 C Apr 27, 2018 134.0 4.60 5.30
MAR 180427C00135000 C Apr 27, 2018 135.0 4.10 4.90
MAR 180427C00136000 C Apr 27, 2018 136.0 3.40 3.70
MAR 180427C00137000 C Apr 27, 2018 137.0 2.80 3.10
MAR 180427C00138000 C Apr 27, 2018 138.0 2.20 2.40
MAR 180427C00139000 C Apr 27, 2018 139.0 1.70 1.90
MAR 180427C00140000 C Apr 27, 2018 140.0 1.25 1.40
MAR 180427C00141000 C Apr 27, 2018 141.0 0.85 1.05
MAR 180427C00142000 C Apr 27, 2018 142.0 0.60 0.75
MAR 180427C00143000 C Apr 27, 2018 143.0 0.40 0.55
MAR 180427C00144000 C Apr 27, 2018 144.0 0.25 0.40
MAR 180427C00145000 C Apr 27, 2018 145.0 0.15 0.30
MAR 180427C00146000 C Apr 27, 2018 146.0 0.10 0.20
MAR 180427C00147000 C Apr 27, 2018 147.0 0.00 0.15
MAR 180427C00148000 C Apr 27, 2018 148.0 0.00 0.10
MAR 180427C00149000 C Apr 27, 2018 149.0 0.00 0.10
MAR 180427C00150000 C Apr 27, 2018 150.0 0.00 0.15
MAR 180427C00152500 C Apr 27, 2018 152.5 0.00 0.10
MAR 180427C00155000 C Apr 27, 2018 155.0 0.00 0.10
MAR 180427C00157500 C Apr 27, 2018 157.5 0.00 0.10
MAR 180427C00160000 C Apr 27, 2018 160.0 0.00 0.05
MAR 180427C00162500 C Apr 27, 2018 162.5 0.00 0.10
MAR 180427C00165000 C Apr 27, 2018 165.0 0.00 0.05
MAR 180427P00105000 P Apr 27, 2018 105.0 0.00 0.05
MAR 180427P00110000 P Apr 27, 2018 110.0 0.00 0.10
MAR 180427P00111000 P Apr 27, 2018 111.0 0.00 0.10
MAR 180427P00112000 P Apr 27, 2018 112.0 0.00 0.10
MAR 180427P00113000 P Apr 27, 2018 113.0 0.00 0.15
MAR 180427P00114000 P Apr 27, 2018 114.0 0.00 0.10
MAR 180427P00115000 P Apr 27, 2018 115.0 0.00 0.25
MAR 180427P00116000 P Apr 27, 2018 116.0 0.00 0.15
MAR 180427P00117000 P Apr 27, 2018 117.0 0.00 0.20
MAR 180427P00118000 P Apr 27, 2018 118.0 0.00 0.10
MAR 180427P00119000 P Apr 27, 2018 119.0 0.00 0.10
MAR 180427P00120000 P Apr 27, 2018 120.0 0.00 0.10
MAR 180427P00121000 P Apr 27, 2018 121.0 0.00 0.10
MAR 180427P00122000 P Apr 27, 2018 122.0 0.05 0.10
MAR 180427P00123000 P Apr 27, 2018 123.0 0.05 0.15
MAR 180427P00124000 P Apr 27, 2018 124.0 0.05 0.15
MAR 180427P00125000 P Apr 27, 2018 125.0 0.05 0.15
MAR 180427P00126000 P Apr 27, 2018 126.0 0.10 0.20
MAR 180427P00127000 P Apr 27, 2018 127.0 0.10 0.20
MAR 180427P00128000 P Apr 27, 2018 128.0 0.15 0.25
MAR 180427P00129000 P Apr 27, 2018 129.0 0.20 0.30
MAR 180427P00130000 P Apr 27, 2018 130.0 0.25 0.35
MAR 180427P00131000 P Apr 27, 2018 131.0 0.30 0.40
MAR 180427P00132000 P Apr 27, 2018 132.0 0.35 0.50
MAR 180427P00133000 P Apr 27, 2018 133.0 0.50 0.60
MAR 180427P00134000 P Apr 27, 2018 134.0 0.65 0.75
MAR 180427P00135000 P Apr 27, 2018 135.0 0.85 1.00
MAR 180427P00136000 P Apr 27, 2018 136.0 1.10 1.25
MAR 180427P00137000 P Apr 27, 2018 137.0 1.40 1.55
MAR 180427P00138000 P Apr 27, 2018 138.0 1.80 1.95
MAR 180427P00139000 P Apr 27, 2018 139.0 2.25 2.55
MAR 180427P00140000 P Apr 27, 2018 140.0 2.80 3.10
MAR 180427P00141000 P Apr 27, 2018 141.0 3.40 3.70
MAR 180427P00142000 P Apr 27, 2018 142.0 4.10 4.40
MAR 180427P00143000 P Apr 27, 2018 143.0 4.90 5.40
MAR 180427P00144000 P Apr 27, 2018 144.0 5.30 6.20
MAR 180427P00145000 P Apr 27, 2018 145.0 5.70 8.10
MAR 180427P00146000 P Apr 27, 2018 146.0 6.90 8.40
MAR 180427P00147000 P Apr 27, 2018 147.0 6.60 10.70
MAR 180427P00148000 P Apr 27, 2018 148.0 7.60 11.60
MAR 180427P00149000 P Apr 27, 2018 149.0 9.20 12.60
MAR 180427P00150000 P Apr 27, 2018 150.0 9.70 13.30
MAR 180427P00152500 P Apr 27, 2018 152.5 12.60 15.60
MAR 180427P00155000 P Apr 27, 2018 155.0 15.00 18.40
MAR 180427P00157500 P Apr 27, 2018 157.5 17.40 21.20
MAR 180427P00160000 P Apr 27, 2018 160.0 19.50 24.00
MAR 180427P00162500 P Apr 27, 2018 162.5 21.80 25.80
MAR 180427P00165000 P Apr 27, 2018 165.0 25.80 29.10
MAR 180504C00105000 C May 04, 2018 105.0 32.50 35.80
MAR 180504C00110000 C May 04, 2018 110.0 26.10 30.80
MAR 180504C00115000 C May 04, 2018 115.0 21.70 25.50
MAR 180504C00119000 C May 04, 2018 119.0 17.80 21.30
MAR 180504C00120000 C May 04, 2018 120.0 16.80 20.50
MAR 180504C00121000 C May 04, 2018 121.0 15.60 19.40
MAR 180504C00122000 C May 04, 2018 122.0 14.80 18.50
MAR 180504C00123000 C May 04, 2018 123.0 13.80 17.40
MAR 180504C00124000 C May 04, 2018 124.0 12.80 16.70
MAR 180504C00125000 C May 04, 2018 125.0 12.10 15.40
MAR 180504C00126000 C May 04, 2018 126.0 11.50 14.40
MAR 180504C00127000 C May 04, 2018 127.0 10.80 13.50
MAR 180504C00128000 C May 04, 2018 128.0 10.20 12.60
MAR 180504C00129000 C May 04, 2018 129.0 9.30 10.30
MAR 180504C00130000 C May 04, 2018 130.0 8.40 9.90
MAR 180504C00131000 C May 04, 2018 131.0 7.40 9.00
MAR 180504C00132000 C May 04, 2018 132.0 6.90 7.60
MAR 180504C00133000 C May 04, 2018 133.0 6.30 6.80
MAR 180504C00134000 C May 04, 2018 134.0 5.10 6.00
MAR 180504C00135000 C May 04, 2018 135.0 4.70 5.10
MAR 180504C00136000 C May 04, 2018 136.0 4.00 4.40
MAR 180504C00137000 C May 04, 2018 137.0 3.40 3.80
MAR 180504C00138000 C May 04, 2018 138.0 2.85 3.20
MAR 180504C00139000 C May 04, 2018 139.0 2.30 2.60
MAR 180504C00140000 C May 04, 2018 140.0 1.90 2.10
MAR 180504C00141000 C May 04, 2018 141.0 1.45 1.70
MAR 180504C00142000 C May 04, 2018 142.0 1.10 1.35
MAR 180504C00143000 C May 04, 2018 143.0 0.80 1.05
MAR 180504C00144000 C May 04, 2018 144.0 0.65 0.85
MAR 180504C00145000 C May 04, 2018 145.0 0.50 0.65
MAR 180504C00146000 C May 04, 2018 146.0 0.35 0.50
MAR 180504C00147000 C May 04, 2018 147.0 0.25 0.40
MAR 180504C00148000 C May 04, 2018 148.0 0.15 0.30
MAR 180504C00149000 C May 04, 2018 149.0 0.10 0.25
MAR 180504C00150000 C May 04, 2018 150.0 0.10 0.20
MAR 180504C00152500 C May 04, 2018 152.5 0.00 0.10
MAR 180504C00155000 C May 04, 2018 155.0 0.00 0.10
MAR 180504C00157500 C May 04, 2018 157.5 0.00 0.10
MAR 180504C00160000 C May 04, 2018 160.0 0.00 0.15
MAR 180504C00162500 C May 04, 2018 162.5 0.00 0.10
MAR 180504P00105000 P May 04, 2018 105.0 0.00 0.10
MAR 180504P00110000 P May 04, 2018 110.0 0.00 0.15
MAR 180504P00115000 P May 04, 2018 115.0 0.00 0.10
MAR 180504P00119000 P May 04, 2018 119.0 0.05 0.15
MAR 180504P00120000 P May 04, 2018 120.0 0.10 0.20
MAR 180504P00121000 P May 04, 2018 121.0 0.10 0.20
MAR 180504P00122000 P May 04, 2018 122.0 0.10 0.25
MAR 180504P00123000 P May 04, 2018 123.0 0.15 0.25
MAR 180504P00124000 P May 04, 2018 124.0 0.20 0.25
MAR 180504P00125000 P May 04, 2018 125.0 0.20 0.30
MAR 180504P00126000 P May 04, 2018 126.0 0.25 0.35
MAR 180504P00127000 P May 04, 2018 127.0 0.30 0.40
MAR 180504P00128000 P May 04, 2018 128.0 0.35 0.55
MAR 180504P00129000 P May 04, 2018 129.0 0.45 0.55
MAR 180504P00130000 P May 04, 2018 130.0 0.50 0.65
MAR 180504P00131000 P May 04, 2018 131.0 0.65 0.80
MAR 180504P00132000 P May 04, 2018 132.0 0.75 1.00
MAR 180504P00133000 P May 04, 2018 133.0 0.90 1.10
MAR 180504P00134000 P May 04, 2018 134.0 1.10 1.30
MAR 180504P00135000 P May 04, 2018 135.0 1.40 1.60
MAR 180504P00136000 P May 04, 2018 136.0 1.70 1.95
MAR 180504P00137000 P May 04, 2018 137.0 2.00 2.20
MAR 180504P00138000 P May 04, 2018 138.0 2.40 2.60
MAR 180504P00139000 P May 04, 2018 139.0 2.90 3.20
MAR 180504P00140000 P May 04, 2018 140.0 3.40 3.60
MAR 180504P00141000 P May 04, 2018 141.0 3.90 4.40
MAR 180504P00142000 P May 04, 2018 142.0 4.60 5.20
MAR 180504P00143000 P May 04, 2018 143.0 5.30 6.20
MAR 180504P00144000 P May 04, 2018 144.0 5.70 6.80
MAR 180504P00145000 P May 04, 2018 145.0 6.80 7.70
MAR 180504P00146000 P May 04, 2018 146.0 7.50 8.20
MAR 180504P00147000 P May 04, 2018 147.0 8.40 10.20
MAR 180504P00148000 P May 04, 2018 148.0 8.90 10.80
MAR 180504P00149000 P May 04, 2018 149.0 9.00 12.50
MAR 180504P00150000 P May 04, 2018 150.0 9.70 13.60
MAR 180504P00152500 P May 04, 2018 152.5 12.20 16.00
MAR 180504P00155000 P May 04, 2018 155.0 14.60 18.60
MAR 180504P00157500 P May 04, 2018 157.5 17.40 21.00
MAR 180504P00160000 P May 04, 2018 160.0 19.30 24.00
MAR 180504P00162500 P May 04, 2018 162.5 22.70 26.50
MAR 180511C00105000 C May 11, 2018 105.0 32.90 35.20
MAR 180511C00110000 C May 11, 2018 110.0 26.50 30.40
MAR 180511C00115000 C May 11, 2018 115.0 23.10 25.50
MAR 180511C00119000 C May 11, 2018 119.0 18.10 22.00
MAR 180511C00120000 C May 11, 2018 120.0 17.10 21.00
MAR 180511C00121000 C May 11, 2018 121.0 16.50 19.70
MAR 180511C00122000 C May 11, 2018 122.0 15.70 18.40
MAR 180511C00123000 C May 11, 2018 123.0 15.10 18.10
MAR 180511C00124000 C May 11, 2018 124.0 14.30 15.50
MAR 180511C00125000 C May 11, 2018 125.0 14.00 15.10
MAR 180511C00126000 C May 11, 2018 126.0 12.60 13.70
MAR 180511C00127000 C May 11, 2018 127.0 12.20 12.70
MAR 180511C00128000 C May 11, 2018 128.0 10.80 11.80
MAR 180511C00129000 C May 11, 2018 129.0 10.50 11.00
MAR 180511C00130000 C May 11, 2018 130.0 9.20 10.60
MAR 180511C00131000 C May 11, 2018 131.0 8.50 9.70
MAR 180511C00132000 C May 11, 2018 132.0 8.10 9.10
MAR 180511C00133000 C May 11, 2018 133.0 7.40 8.40
MAR 180511C00134000 C May 11, 2018 134.0 6.50 7.00
MAR 180511C00135000 C May 11, 2018 135.0 6.00 6.30
MAR 180511C00136000 C May 11, 2018 136.0 5.30 5.70
MAR 180511C00137000 C May 11, 2018 137.0 4.80 5.00
MAR 180511C00138000 C May 11, 2018 138.0 4.20 4.50
MAR 180511C00139000 C May 11, 2018 139.0 3.70 3.90
MAR 180511C00140000 C May 11, 2018 140.0 3.20 3.50
MAR 180511C00141000 C May 11, 2018 141.0 2.75 3.00
MAR 180511C00142000 C May 11, 2018 142.0 2.35 2.60
MAR 180511C00143000 C May 11, 2018 143.0 2.00 2.25
MAR 180511C00144000 C May 11, 2018 144.0 1.75 1.90
MAR 180511C00145000 C May 11, 2018 145.0 1.50 1.65
MAR 180511C00146000 C May 11, 2018 146.0 1.25 1.45
MAR 180511C00147000 C May 11, 2018 147.0 1.05 1.20
MAR 180511C00148000 C May 11, 2018 148.0 0.85 1.00
MAR 180511C00149000 C May 11, 2018 149.0 0.70 0.85
MAR 180511C00150000 C May 11, 2018 150.0 0.60 0.70
MAR 180511C00155000 C May 11, 2018 155.0 0.20 0.30
MAR 180511C00160000 C May 11, 2018 160.0 0.00 0.10
MAR 180511P00105000 P May 11, 2018 105.0 0.05 0.15
MAR 180511P00110000 P May 11, 2018 110.0 0.10 0.20
MAR 180511P00115000 P May 11, 2018 115.0 0.20 0.30
MAR 180511P00119000 P May 11, 2018 119.0 0.35 0.45
MAR 180511P00120000 P May 11, 2018 120.0 0.35 0.50
MAR 180511P00121000 P May 11, 2018 121.0 0.40 0.50
MAR 180511P00122000 P May 11, 2018 122.0 0.45 0.60
MAR 180511P00123000 P May 11, 2018 123.0 0.55 0.65
MAR 180511P00124000 P May 11, 2018 124.0 0.60 0.70
MAR 180511P00125000 P May 11, 2018 125.0 0.65 0.80
MAR 180511P00126000 P May 11, 2018 126.0 0.75 0.90
MAR 180511P00127000 P May 11, 2018 127.0 0.85 1.00
MAR 180511P00128000 P May 11, 2018 128.0 1.00 1.15
MAR 180511P00129000 P May 11, 2018 129.0 1.15 1.30
MAR 180511P00130000 P May 11, 2018 130.0 1.30 1.45
MAR 180511P00131000 P May 11, 2018 131.0 1.45 1.65
MAR 180511P00132000 P May 11, 2018 132.0 1.65 1.85
MAR 180511P00133000 P May 11, 2018 133.0 1.90 2.10
MAR 180511P00134000 P May 11, 2018 134.0 2.20 2.45
MAR 180511P00135000 P May 11, 2018 135.0 2.50 2.75
MAR 180511P00136000 P May 11, 2018 136.0 2.85 3.10
MAR 180511P00137000 P May 11, 2018 137.0 3.20 3.50
MAR 180511P00138000 P May 11, 2018 138.0 3.70 3.90
MAR 180511P00139000 P May 11, 2018 139.0 4.10 4.60
MAR 180511P00140000 P May 11, 2018 140.0 4.70 4.90
MAR 180511P00141000 P May 11, 2018 141.0 5.20 5.50
MAR 180511P00142000 P May 11, 2018 142.0 5.80 6.10
MAR 180511P00143000 P May 11, 2018 143.0 6.50 6.80
MAR 180511P00144000 P May 11, 2018 144.0 7.20 7.90
MAR 180511P00145000 P May 11, 2018 145.0 7.90 8.60
MAR 180511P00146000 P May 11, 2018 146.0 8.50 9.20
MAR 180511P00147000 P May 11, 2018 147.0 9.20 10.00
MAR 180511P00148000 P May 11, 2018 148.0 9.80 11.10
MAR 180511P00149000 P May 11, 2018 149.0 11.10 11.50
MAR 180511P00150000 P May 11, 2018 150.0 11.20 12.80
MAR 180511P00155000 P May 11, 2018 155.0 15.00 18.60
MAR 180511P00160000 P May 11, 2018 160.0 21.00 22.60
MAR 180518C00095000 C May 18, 2018 95.0 42.60 45.50
MAR 180518C00100000 C May 18, 2018 100.0 36.20 40.80
MAR 180518C00105000 C May 18, 2018 105.0 31.20 35.90
MAR 180518C00110000 C May 18, 2018 110.0 26.30 31.00
MAR 180518C00115000 C May 18, 2018 115.0 21.50 26.00
MAR 180518C00120000 C May 18, 2018 120.0 18.00 21.00
MAR 180518C00125000 C May 18, 2018 125.0 14.00 14.80
MAR 180518C00130000 C May 18, 2018 130.0 9.90 10.30
MAR 180518C00135000 C May 18, 2018 135.0 6.20 6.60
MAR 180518C00140000 C May 18, 2018 140.0 3.60 3.80
MAR 180518C00145000 C May 18, 2018 145.0 1.70 1.95
MAR 180518C00150000 C May 18, 2018 150.0 0.75 0.90
MAR 180518C00155000 C May 18, 2018 155.0 0.30 0.40
MAR 180518C00160000 C May 18, 2018 160.0 0.05 0.20
MAR 180518C00165000 C May 18, 2018 165.0 0.00 0.10
MAR 180518C00170000 C May 18, 2018 170.0 0.00 0.30
MAR 180518C00175000 C May 18, 2018 175.0 0.00 0.25
MAR 180518C00180000 C May 18, 2018 180.0 0.00 0.20
MAR 180518C00185000 C May 18, 2018 185.0 0.00 0.20
MAR 180518P00095000 P May 18, 2018 95.0 0.00 0.45
MAR 180518P00100000 P May 18, 2018 100.0 0.00 0.15
MAR 180518P00105000 P May 18, 2018 105.0 0.05 0.20
MAR 180518P00110000 P May 18, 2018 110.0 0.15 0.25
MAR 180518P00115000 P May 18, 2018 115.0 0.25 0.35
MAR 180518P00120000 P May 18, 2018 120.0 0.45 0.55
MAR 180518P00125000 P May 18, 2018 125.0 0.85 1.00
MAR 180518P00130000 P May 18, 2018 130.0 1.60 1.75
MAR 180518P00135000 P May 18, 2018 135.0 2.90 3.20
MAR 180518P00140000 P May 18, 2018 140.0 5.10 5.40
MAR 180518P00145000 P May 18, 2018 145.0 8.10 8.90
MAR 180518P00150000 P May 18, 2018 150.0 12.20 12.70
MAR 180518P00155000 P May 18, 2018 155.0 16.40 18.80
MAR 180518P00160000 P May 18, 2018 160.0 19.60 24.00
MAR 180518P00165000 P May 18, 2018 165.0 24.60 28.90
MAR 180518P00170000 P May 18, 2018 170.0 29.30 34.00
MAR 180518P00175000 P May 18, 2018 175.0 34.40 39.00
MAR 180518P00180000 P May 18, 2018 180.0 39.40 44.00
MAR 180518P00185000 P May 18, 2018 185.0 46.00 48.90
MAR 180525C00100000 C May 25, 2018 100.0 37.80 40.40
MAR 180525C00105000 C May 25, 2018 105.0 31.90 35.50
MAR 180525C00110000 C May 25, 2018 110.0 27.00 30.70
MAR 180525C00115000 C May 25, 2018 115.0 22.10 25.70
MAR 180525C00119000 C May 25, 2018 119.0 18.50 21.60
MAR 180525C00120000 C May 25, 2018 120.0 18.50 20.80
MAR 180525C00121000 C May 25, 2018 121.0 16.30 20.10
MAR 180525C00122000 C May 25, 2018 122.0 16.80 17.80
MAR 180525C00123000 C May 25, 2018 123.0 15.50 16.70
MAR 180525C00124000 C May 25, 2018 124.0 15.10 16.40
MAR 180525C00125000 C May 25, 2018 125.0 14.20 14.80
MAR 180525C00126000 C May 25, 2018 126.0 13.00 14.20
MAR 180525C00127000 C May 25, 2018 127.0 12.70 13.40
MAR 180525C00128000 C May 25, 2018 128.0 11.70 12.40
MAR 180525C00129000 C May 25, 2018 129.0 10.50 11.40
MAR 180525C00130000 C May 25, 2018 130.0 9.70 10.70
MAR 180525C00131000 C May 25, 2018 131.0 9.00 10.10
MAR 180525C00132000 C May 25, 2018 132.0 8.70 9.10
MAR 180525C00133000 C May 25, 2018 133.0 8.00 8.40
MAR 180525C00134000 C May 25, 2018 134.0 7.30 7.70
MAR 180525C00135000 C May 25, 2018 135.0 6.70 7.00
MAR 180525C00136000 C May 25, 2018 136.0 6.00 6.40
MAR 180525C00137000 C May 25, 2018 137.0 5.30 5.70
MAR 180525C00138000 C May 25, 2018 138.0 4.90 5.20
MAR 180525C00139000 C May 25, 2018 139.0 4.40 4.70
MAR 180525C00140000 C May 25, 2018 140.0 3.90 4.20
MAR 180525C00141000 C May 25, 2018 141.0 3.50 3.70
MAR 180525C00142000 C May 25, 2018 142.0 3.10 3.30
MAR 180525C00143000 C May 25, 2018 143.0 2.60 2.90
MAR 180525C00144000 C May 25, 2018 144.0 2.40 2.55
MAR 180525C00145000 C May 25, 2018 145.0 2.10 2.25
MAR 180525C00146000 C May 25, 2018 146.0 1.80 2.00
MAR 180525C00147000 C May 25, 2018 147.0 1.55 1.75
MAR 180525C00148000 C May 25, 2018 148.0 1.35 1.50
MAR 180525C00149000 C May 25, 2018 149.0 1.15 1.30
MAR 180525C00150000 C May 25, 2018 150.0 0.95 1.10
MAR 180525C00152500 C May 25, 2018 152.5 0.65 0.80
MAR 180525C00155000 C May 25, 2018 155.0 0.40 0.55
MAR 180525C00157500 C May 25, 2018 157.5 0.25 0.35
MAR 180525C00160000 C May 25, 2018 160.0 0.15 0.25
MAR 180525C00162500 C May 25, 2018 162.5 0.05 0.15
MAR 180525C00165000 C May 25, 2018 165.0 0.00 0.15
MAR 180525P00100000 P May 25, 2018 100.0 0.10 0.20
MAR 180525P00105000 P May 25, 2018 105.0 0.15 0.25
MAR 180525P00110000 P May 25, 2018 110.0 0.25 0.35
MAR 180525P00115000 P May 25, 2018 115.0 0.40 0.50
MAR 180525P00119000 P May 25, 2018 119.0 0.55 0.70
MAR 180525P00120000 P May 25, 2018 120.0 0.65 0.75
MAR 180525P00121000 P May 25, 2018 121.0 0.70 0.85
MAR 180525P00122000 P May 25, 2018 122.0 0.80 0.90
MAR 180525P00123000 P May 25, 2018 123.0 0.85 1.00
MAR 180525P00124000 P May 25, 2018 124.0 0.95 1.10
MAR 180525P00125000 P May 25, 2018 125.0 1.10 1.25
MAR 180525P00126000 P May 25, 2018 126.0 1.20 1.35
MAR 180525P00127000 P May 25, 2018 127.0 1.35 1.50
MAR 180525P00128000 P May 25, 2018 128.0 1.45 1.70
MAR 180525P00129000 P May 25, 2018 129.0 1.70 1.90
MAR 180525P00130000 P May 25, 2018 130.0 1.90 2.05
MAR 180525P00131000 P May 25, 2018 131.0 2.10 2.35
MAR 180525P00132000 P May 25, 2018 132.0 2.35 2.60
MAR 180525P00133000 P May 25, 2018 133.0 2.65 2.90
MAR 180525P00134000 P May 25, 2018 134.0 2.95 3.20
MAR 180525P00135000 P May 25, 2018 135.0 3.30 3.50
MAR 180525P00136000 P May 25, 2018 136.0 3.70 4.00
MAR 180525P00137000 P May 25, 2018 137.0 4.10 4.40
MAR 180525P00138000 P May 25, 2018 138.0 4.50 4.80
MAR 180525P00139000 P May 25, 2018 139.0 5.00 5.30
MAR 180525P00140000 P May 25, 2018 140.0 5.50 5.80
MAR 180525P00141000 P May 25, 2018 141.0 6.10 6.40
MAR 180525P00142000 P May 25, 2018 142.0 6.70 7.00
MAR 180525P00143000 P May 25, 2018 143.0 7.30 7.60
MAR 180525P00144000 P May 25, 2018 144.0 7.90 8.30
MAR 180525P00145000 P May 25, 2018 145.0 8.60 9.50
MAR 180525P00146000 P May 25, 2018 146.0 9.40 10.00
MAR 180525P00147000 P May 25, 2018 147.0 10.10 10.40
MAR 180525P00148000 P May 25, 2018 148.0 10.70 11.70
MAR 180525P00149000 P May 25, 2018 149.0 11.70 12.50
MAR 180525P00150000 P May 25, 2018 150.0 12.30 13.20
MAR 180525P00152500 P May 25, 2018 152.5 14.70 15.70
MAR 180525P00155000 P May 25, 2018 155.0 15.40 18.80
MAR 180525P00157500 P May 25, 2018 157.5 17.80 21.30
MAR 180525P00160000 P May 25, 2018 160.0 19.60 23.70
MAR 180525P00162500 P May 25, 2018 162.5 22.50 26.20
MAR 180525P00165000 P May 25, 2018 165.0 25.30 28.70
MAR 180601C00100000 C Jun 01, 2018 100.0 36.60 41.00
MAR 180601C00105000 C Jun 01, 2018 105.0 31.30 35.80
MAR 180601C00110000 C Jun 01, 2018 110.0 26.50 31.00
MAR 180601C00115000 C Jun 01, 2018 115.0 21.60 26.20
MAR 180601C00119000 C Jun 01, 2018 119.0 18.00 22.40
MAR 180601C00120000 C Jun 01, 2018 120.0 17.00 21.50
MAR 180601C00121000 C Jun 01, 2018 121.0 17.70 18.90
MAR 180601C00122000 C Jun 01, 2018 122.0 16.70 17.90
MAR 180601C00123000 C Jun 01, 2018 123.0 16.00 17.00
MAR 180601C00124000 C Jun 01, 2018 124.0 15.10 15.80
MAR 180601C00125000 C Jun 01, 2018 125.0 13.90 15.50
MAR 180601C00126000 C Jun 01, 2018 126.0 13.50 14.10
MAR 180601C00127000 C Jun 01, 2018 127.0 12.20 13.90
MAR 180601C00128000 C Jun 01, 2018 128.0 11.60 12.60
MAR 180601C00129000 C Jun 01, 2018 129.0 10.70 12.10
MAR 180601C00130000 C Jun 01, 2018 130.0 9.90 11.40
MAR 180601C00131000 C Jun 01, 2018 131.0 9.10 10.70
MAR 180601C00132000 C Jun 01, 2018 132.0 8.70 9.30
MAR 180601C00133000 C Jun 01, 2018 133.0 8.10 8.60
MAR 180601C00134000 C Jun 01, 2018 134.0 7.50 8.00
MAR 180601C00135000 C Jun 01, 2018 135.0 6.60 7.50
MAR 180601C00136000 C Jun 01, 2018 136.0 6.20 6.70
MAR 180601C00137000 C Jun 01, 2018 137.0 5.70 6.00
MAR 180601C00138000 C Jun 01, 2018 138.0 4.90 5.60
MAR 180601C00139000 C Jun 01, 2018 139.0 4.60 5.20
MAR 180601C00140000 C Jun 01, 2018 140.0 4.00 4.70
MAR 180601C00141000 C Jun 01, 2018 141.0 3.70 4.20
MAR 180601C00142000 C Jun 01, 2018 142.0 3.30 3.70
MAR 180601C00143000 C Jun 01, 2018 143.0 2.90 3.20
MAR 180601C00144000 C Jun 01, 2018 144.0 2.50 2.85
MAR 180601C00145000 C Jun 01, 2018 145.0 2.25 2.50
MAR 180601C00146000 C Jun 01, 2018 146.0 1.85 2.25
MAR 180601C00147000 C Jun 01, 2018 147.0 1.65 1.90
MAR 180601C00150000 C Jun 01, 2018 150.0 1.15 1.35
MAR 180601C00155000 C Jun 01, 2018 155.0 0.50 0.65
MAR 180601C00160000 C Jun 01, 2018 160.0 0.20 0.40
MAR 180601C00165000 C Jun 01, 2018 165.0 0.05 0.15
MAR 180601P00100000 P Jun 01, 2018 100.0 0.05 0.30
MAR 180601P00105000 P Jun 01, 2018 105.0 0.15 0.30
MAR 180601P00110000 P Jun 01, 2018 110.0 0.15 0.55
MAR 180601P00115000 P Jun 01, 2018 115.0 0.35 0.65
MAR 180601P00119000 P Jun 01, 2018 119.0 0.55 0.90
MAR 180601P00120000 P Jun 01, 2018 120.0 0.60 1.00
MAR 180601P00121000 P Jun 01, 2018 121.0 0.70 1.05
MAR 180601P00122000 P Jun 01, 2018 122.0 0.70 1.15
MAR 180601P00123000 P Jun 01, 2018 123.0 0.95 1.15
MAR 180601P00124000 P Jun 01, 2018 124.0 1.10 1.25
MAR 180601P00125000 P Jun 01, 2018 125.0 1.20 1.45
MAR 180601P00126000 P Jun 01, 2018 126.0 1.35 1.60
MAR 180601P00127000 P Jun 01, 2018 127.0 1.45 1.70
MAR 180601P00128000 P Jun 01, 2018 128.0 1.60 1.90
MAR 180601P00129000 P Jun 01, 2018 129.0 1.90 2.10
MAR 180601P00130000 P Jun 01, 2018 130.0 2.05 2.30
MAR 180601P00131000 P Jun 01, 2018 131.0 2.30 2.60
MAR 180601P00132000 P Jun 01, 2018 132.0 2.45 2.90
MAR 180601P00133000 P Jun 01, 2018 133.0 2.80 3.20
MAR 180601P00134000 P Jun 01, 2018 134.0 3.20 3.60
MAR 180601P00135000 P Jun 01, 2018 135.0 3.50 3.90
MAR 180601P00136000 P Jun 01, 2018 136.0 3.90 4.30
MAR 180601P00137000 P Jun 01, 2018 137.0 4.30 4.70
MAR 180601P00138000 P Jun 01, 2018 138.0 4.80 5.20
MAR 180601P00139000 P Jun 01, 2018 139.0 5.20 5.70
MAR 180601P00140000 P Jun 01, 2018 140.0 5.80 6.20
MAR 180601P00141000 P Jun 01, 2018 141.0 6.20 7.00
MAR 180601P00142000 P Jun 01, 2018 142.0 6.70 7.50
MAR 180601P00143000 P Jun 01, 2018 143.0 7.30 8.20
MAR 180601P00144000 P Jun 01, 2018 144.0 8.00 8.90
MAR 180601P00145000 P Jun 01, 2018 145.0 8.70 9.60
MAR 180601P00146000 P Jun 01, 2018 146.0 9.00 10.50
MAR 180601P00147000 P Jun 01, 2018 147.0 9.80 11.00
MAR 180601P00150000 P Jun 01, 2018 150.0 12.30 13.60
MAR 180601P00155000 P Jun 01, 2018 155.0 16.40 18.00
MAR 180601P00160000 P Jun 01, 2018 160.0 19.60 24.40
MAR 180601P00165000 P Jun 01, 2018 165.0 24.70 29.30
MAR 180720C00080000 C Jul 20, 2018 80.0 56.40 60.80
MAR 180720C00085000 C Jul 20, 2018 85.0 51.50 55.80
MAR 180720C00090000 C Jul 20, 2018 90.0 46.50 50.80
MAR 180720C00095000 C Jul 20, 2018 95.0 41.60 46.00
MAR 180720C00100000 C Jul 20, 2018 100.0 36.50 41.20
MAR 180720C00105000 C Jul 20, 2018 105.0 31.60 36.20
MAR 180720C00110000 C Jul 20, 2018 110.0 27.40 31.10
MAR 180720C00115000 C Jul 20, 2018 115.0 24.10 25.30
MAR 180720C00120000 C Jul 20, 2018 120.0 20.10 21.00
MAR 180720C00125000 C Jul 20, 2018 125.0 15.80 17.10
MAR 180720C00130000 C Jul 20, 2018 130.0 12.20 12.60
MAR 180720C00135000 C Jul 20, 2018 135.0 8.90 9.30
MAR 180720C00140000 C Jul 20, 2018 140.0 6.20 6.60
MAR 180720C00145000 C Jul 20, 2018 145.0 4.10 4.40
MAR 180720C00150000 C Jul 20, 2018 150.0 2.55 2.80
MAR 180720C00155000 C Jul 20, 2018 155.0 1.50 1.80
MAR 180720C00160000 C Jul 20, 2018 160.0 0.90 1.10
MAR 180720C00165000 C Jul 20, 2018 165.0 0.50 0.65
MAR 180720C00170000 C Jul 20, 2018 170.0 0.30 0.45
MAR 180720C00175000 C Jul 20, 2018 175.0 0.15 0.25
MAR 180720C00180000 C Jul 20, 2018 180.0 0.05 0.20
MAR 180720C00185000 C Jul 20, 2018 185.0 0.00 0.10
MAR 180720P00080000 P Jul 20, 2018 80.0 0.00 0.50
MAR 180720P00085000 P Jul 20, 2018 85.0 0.10 0.25
MAR 180720P00090000 P Jul 20, 2018 90.0 0.15 0.25
MAR 180720P00095000 P Jul 20, 2018 95.0 0.20 0.35
MAR 180720P00100000 P Jul 20, 2018 100.0 0.30 0.45
MAR 180720P00105000 P Jul 20, 2018 105.0 0.45 0.60
MAR 180720P00110000 P Jul 20, 2018 110.0 0.70 0.85
MAR 180720P00115000 P Jul 20, 2018 115.0 1.10 1.20
MAR 180720P00120000 P Jul 20, 2018 120.0 1.60 1.80
MAR 180720P00125000 P Jul 20, 2018 125.0 2.45 2.65
MAR 180720P00130000 P Jul 20, 2018 130.0 3.60 3.90
MAR 180720P00135000 P Jul 20, 2018 135.0 5.30 5.60
MAR 180720P00140000 P Jul 20, 2018 140.0 7.50 7.90
MAR 180720P00145000 P Jul 20, 2018 145.0 10.40 10.80
MAR 180720P00150000 P Jul 20, 2018 150.0 13.80 14.80
MAR 180720P00155000 P Jul 20, 2018 155.0 17.50 18.80
MAR 180720P00160000 P Jul 20, 2018 160.0 21.70 23.30
MAR 180720P00165000 P Jul 20, 2018 165.0 25.30 29.00
MAR 180720P00170000 P Jul 20, 2018 170.0 29.60 34.00
MAR 180720P00175000 P Jul 20, 2018 175.0 34.60 38.80
MAR 180720P00180000 P Jul 20, 2018 180.0 39.30 43.90
MAR 180720P00185000 P Jul 20, 2018 185.0 44.60 48.90
MAR 181019C00080000 C Oct 19, 2018 80.0 56.50 61.00
MAR 181019C00085000 C Oct 19, 2018 85.0 51.70 56.20
MAR 181019C00090000 C Oct 19, 2018 90.0 47.00 51.40
MAR 181019C00095000 C Oct 19, 2018 95.0 42.60 46.20
MAR 181019C00100000 C Oct 19, 2018 100.0 37.80 41.80
MAR 181019C00105000 C Oct 19, 2018 105.0 33.40 37.00
MAR 181019C00110000 C Oct 19, 2018 110.0 30.40 30.90
MAR 181019C00115000 C Oct 19, 2018 115.0 25.70 27.40
MAR 181019C00120000 C Oct 19, 2018 120.0 22.20 22.70
MAR 181019C00125000 C Oct 19, 2018 125.0 18.40 19.30
MAR 181019C00130000 C Oct 19, 2018 130.0 14.90 15.50
MAR 181019C00135000 C Oct 19, 2018 135.0 11.90 12.40
MAR 181019C00140000 C Oct 19, 2018 140.0 9.30 9.70
MAR 181019C00145000 C Oct 19, 2018 145.0 7.10 7.50
MAR 181019C00150000 C Oct 19, 2018 150.0 5.30 5.70
MAR 181019C00155000 C Oct 19, 2018 155.0 3.80 4.30
MAR 181019C00160000 C Oct 19, 2018 160.0 2.75 3.10
MAR 181019C00165000 C Oct 19, 2018 165.0 1.75 2.75
MAR 181019C00170000 C Oct 19, 2018 170.0 1.15 2.00
MAR 181019C00175000 C Oct 19, 2018 175.0 0.65 1.55
MAR 181019C00180000 C Oct 19, 2018 180.0 0.25 1.25
MAR 181019C00185000 C Oct 19, 2018 185.0 0.30 0.90
MAR 181019C00190000 C Oct 19, 2018 190.0 0.00 0.70
MAR 181019P00080000 P Oct 19, 2018 80.0 0.30 0.50
MAR 181019P00085000 P Oct 19, 2018 85.0 0.25 0.75
MAR 181019P00090000 P Oct 19, 2018 90.0 0.50 0.70
MAR 181019P00095000 P Oct 19, 2018 95.0 0.60 1.10
MAR 181019P00100000 P Oct 19, 2018 100.0 0.80 1.45
MAR 181019P00105000 P Oct 19, 2018 105.0 1.10 1.85
MAR 181019P00110000 P Oct 19, 2018 110.0 1.55 2.45
MAR 181019P00115000 P Oct 19, 2018 115.0 2.45 2.80
MAR 181019P00120000 P Oct 19, 2018 120.0 3.40 3.70
MAR 181019P00125000 P Oct 19, 2018 125.0 4.50 4.90
MAR 181019P00130000 P Oct 19, 2018 130.0 5.70 6.50
MAR 181019P00135000 P Oct 19, 2018 135.0 7.90 8.30
MAR 181019P00140000 P Oct 19, 2018 140.0 10.20 10.60
MAR 181019P00145000 P Oct 19, 2018 145.0 12.90 13.40
MAR 181019P00150000 P Oct 19, 2018 150.0 16.10 16.70
MAR 181019P00155000 P Oct 19, 2018 155.0 19.50 20.90
MAR 181019P00160000 P Oct 19, 2018 160.0 23.40 24.70
MAR 181019P00165000 P Oct 19, 2018 165.0 27.40 29.00
MAR 181019P00170000 P Oct 19, 2018 170.0 32.00 33.00
MAR 181019P00175000 P Oct 19, 2018 175.0 35.30 38.20
MAR 181019P00180000 P Oct 19, 2018 180.0 39.70 44.20
MAR 181019P00185000 P Oct 19, 2018 185.0 44.50 49.10
MAR 181019P00190000 P Oct 19, 2018 190.0 49.30 54.00
MAR 190118C00035000 C Jan 18, 2019 35.0 101.10 105.80
MAR 190118C00037500 C Jan 18, 2019 37.5 98.70 103.20
MAR 190118C00040000 C Jan 18, 2019 40.0 96.00 100.80
MAR 190118C00042500 C Jan 18, 2019 42.5 93.80 98.20
MAR 190118C00045000 C Jan 18, 2019 45.0 91.20 95.80
MAR 190118C00047500 C Jan 18, 2019 47.5 88.70 93.20
MAR 190118C00050000 C Jan 18, 2019 50.0 86.20 90.50
MAR 190118C00055000 C Jan 18, 2019 55.0 81.20 85.80
MAR 190118C00057500 C Jan 18, 2019 57.5 78.60 83.40
MAR 190118C00060000 C Jan 18, 2019 60.0 76.40 80.80
MAR 190118C00062500 C Jan 18, 2019 62.5 73.70 78.40
MAR 190118C00065000 C Jan 18, 2019 65.0 71.70 75.70
MAR 190118C00067500 C Jan 18, 2019 67.5 68.70 73.40
MAR 190118C00070000 C Jan 18, 2019 70.0 66.50 71.00
MAR 190118C00072500 C Jan 18, 2019 72.5 64.00 68.60
MAR 190118C00075000 C Jan 18, 2019 75.0 61.50 66.20
MAR 190118C00077500 C Jan 18, 2019 77.5 59.90 63.50
MAR 190118C00080000 C Jan 18, 2019 80.0 56.80 61.40
MAR 190118C00082500 C Jan 18, 2019 82.5 54.50 59.00
MAR 190118C00085000 C Jan 18, 2019 85.0 52.30 56.60
MAR 190118C00087500 C Jan 18, 2019 87.5 50.10 54.20
MAR 190118C00090000 C Jan 18, 2019 90.0 47.70 51.40
MAR 190118C00092500 C Jan 18, 2019 92.5 45.40 49.30
MAR 190118C00095000 C Jan 18, 2019 95.0 43.40 46.50
MAR 190118C00097500 C Jan 18, 2019 97.5 41.00 44.80
MAR 190118C00100000 C Jan 18, 2019 100.0 38.60 42.30
MAR 190118C00105000 C Jan 18, 2019 105.0 35.30 36.60
MAR 190118C00110000 C Jan 18, 2019 110.0 31.20 33.20
MAR 190118C00115000 C Jan 18, 2019 115.0 27.20 29.10
MAR 190118C00120000 C Jan 18, 2019 120.0 23.60 25.20
MAR 190118C00125000 C Jan 18, 2019 125.0 20.30 21.40
MAR 190118C00130000 C Jan 18, 2019 130.0 17.30 18.40
MAR 190118C00135000 C Jan 18, 2019 135.0 13.90 14.80
MAR 190118C00140000 C Jan 18, 2019 140.0 11.50 12.60
MAR 190118C00145000 C Jan 18, 2019 145.0 9.00 10.60
MAR 190118C00150000 C Jan 18, 2019 150.0 7.30 8.40
MAR 190118C00155000 C Jan 18, 2019 155.0 5.80 6.70
MAR 190118C00160000 C Jan 18, 2019 160.0 4.30 5.50
MAR 190118C00165000 C Jan 18, 2019 165.0 3.20 4.40
MAR 190118C00170000 C Jan 18, 2019 170.0 2.30 3.30
MAR 190118C00175000 C Jan 18, 2019 175.0 1.75 2.60
MAR 190118C00180000 C Jan 18, 2019 180.0 1.50 1.90
MAR 190118C00185000 C Jan 18, 2019 185.0 1.00 1.85
MAR 190118C00190000 C Jan 18, 2019 190.0 0.75 1.40
MAR 190118C00195000 C Jan 18, 2019 195.0 0.45 0.85
MAR 190118C00200000 C Jan 18, 2019 200.0 0.45 0.90
MAR 190118C00210000 C Jan 18, 2019 210.0 0.25 0.40
MAR 190118P00035000 P Jan 18, 2019 35.0 0.00 0.10
MAR 190118P00037500 P Jan 18, 2019 37.5 0.00 0.10
MAR 190118P00040000 P Jan 18, 2019 40.0 0.00 0.15
MAR 190118P00042500 P Jan 18, 2019 42.5 0.00 0.20
MAR 190118P00045000 P Jan 18, 2019 45.0 0.00 0.25
MAR 190118P00047500 P Jan 18, 2019 47.5 0.00 0.30
MAR 190118P00050000 P Jan 18, 2019 50.0 0.00 0.35
MAR 190118P00055000 P Jan 18, 2019 55.0 0.10 0.45
MAR 190118P00057500 P Jan 18, 2019 57.5 0.00 0.70
MAR 190118P00060000 P Jan 18, 2019 60.0 0.15 0.30
MAR 190118P00062500 P Jan 18, 2019 62.5 0.20 0.40
MAR 190118P00065000 P Jan 18, 2019 65.0 0.25 0.35
MAR 190118P00067500 P Jan 18, 2019 67.5 0.30 0.40
MAR 190118P00070000 P Jan 18, 2019 70.0 0.30 0.45
MAR 190118P00072500 P Jan 18, 2019 72.5 0.25 0.50
MAR 190118P00075000 P Jan 18, 2019 75.0 0.20 0.85
MAR 190118P00077500 P Jan 18, 2019 77.5 0.35 0.80
MAR 190118P00080000 P Jan 18, 2019 80.0 0.25 0.70
MAR 190118P00082500 P Jan 18, 2019 82.5 0.55 0.80
MAR 190118P00085000 P Jan 18, 2019 85.0 0.50 1.20
MAR 190118P00087500 P Jan 18, 2019 87.5 0.55 1.40
MAR 190118P00090000 P Jan 18, 2019 90.0 0.80 1.20
MAR 190118P00092500 P Jan 18, 2019 92.5 0.95 1.55
MAR 190118P00095000 P Jan 18, 2019 95.0 1.15 1.85
MAR 190118P00097500 P Jan 18, 2019 97.5 1.40 2.05
MAR 190118P00100000 P Jan 18, 2019 100.0 1.45 2.35
MAR 190118P00105000 P Jan 18, 2019 105.0 1.90 2.60
MAR 190118P00110000 P Jan 18, 2019 110.0 2.60 3.40
MAR 190118P00115000 P Jan 18, 2019 115.0 3.50 4.30
MAR 190118P00120000 P Jan 18, 2019 120.0 4.90 5.40
MAR 190118P00125000 P Jan 18, 2019 125.0 5.80 7.20
MAR 190118P00130000 P Jan 18, 2019 130.0 7.90 8.50
MAR 190118P00135000 P Jan 18, 2019 135.0 9.50 10.90
MAR 190118P00140000 P Jan 18, 2019 140.0 11.80 13.20
MAR 190118P00145000 P Jan 18, 2019 145.0 14.50 16.00
MAR 190118P00150000 P Jan 18, 2019 150.0 17.60 18.90
MAR 190118P00155000 P Jan 18, 2019 155.0 21.00 22.40
MAR 190118P00160000 P Jan 18, 2019 160.0 24.60 26.10
MAR 190118P00165000 P Jan 18, 2019 165.0 28.50 30.10
MAR 190118P00170000 P Jan 18, 2019 170.0 32.80 34.20
MAR 190118P00175000 P Jan 18, 2019 175.0 36.90 38.70
MAR 190118P00180000 P Jan 18, 2019 180.0 40.60 44.10
MAR 190118P00185000 P Jan 18, 2019 185.0 45.30 49.00
MAR 190118P00190000 P Jan 18, 2019 190.0 49.60 54.10
MAR 190118P00195000 P Jan 18, 2019 195.0 54.30 59.00
MAR 190118P00200000 P Jan 18, 2019 200.0 59.30 64.00
MAR 190118P00210000 P Jan 18, 2019 210.0 69.30 74.00
MAR 200117C00055000 C Jan 17, 2020 55.0 81.50 86.00
MAR 200117C00060000 C Jan 17, 2020 60.0 76.50 81.30
MAR 200117C00065000 C Jan 17, 2020 65.0 72.00 76.60
MAR 200117C00070000 C Jan 17, 2020 70.0 67.50 72.00
MAR 200117C00075000 C Jan 17, 2020 75.0 63.40 67.20
MAR 200117C00080000 C Jan 17, 2020 80.0 59.20 63.00
MAR 200117C00085000 C Jan 17, 2020 85.0 54.70 58.80
MAR 200117C00090000 C Jan 17, 2020 90.0 51.10 54.30
MAR 200117C00095000 C Jan 17, 2020 95.0 47.20 50.20
MAR 200117C00097500 C Jan 17, 2020 97.5 45.50 48.20
MAR 200117C00100000 C Jan 17, 2020 100.0 43.30 46.10
MAR 200117C00105000 C Jan 17, 2020 105.0 39.90 41.80
MAR 200117C00110000 C Jan 17, 2020 110.0 35.70 39.00
MAR 200117C00115000 C Jan 17, 2020 115.0 32.50 35.30
MAR 200117C00120000 C Jan 17, 2020 120.0 29.30 31.90
MAR 200117C00125000 C Jan 17, 2020 125.0 26.40 28.50
MAR 200117C00130000 C Jan 17, 2020 130.0 23.00 26.20
MAR 200117C00135000 C Jan 17, 2020 135.0 20.60 23.50
MAR 200117C00140000 C Jan 17, 2020 140.0 17.80 21.00
MAR 200117C00145000 C Jan 17, 2020 145.0 15.90 18.40
MAR 200117C00150000 C Jan 17, 2020 150.0 13.90 16.60
MAR 200117C00155000 C Jan 17, 2020 155.0 11.70 14.70
MAR 200117C00160000 C Jan 17, 2020 160.0 10.60 12.80
MAR 200117C00165000 C Jan 17, 2020 165.0 8.70 10.70
MAR 200117C00170000 C Jan 17, 2020 170.0 7.30 9.30
MAR 200117C00175000 C Jan 17, 2020 175.0 6.20 8.10
MAR 200117C00180000 C Jan 17, 2020 180.0 5.80 7.40
MAR 200117C00185000 C Jan 17, 2020 185.0 5.00 6.00
MAR 200117C00190000 C Jan 17, 2020 190.0 3.90 6.10
MAR 200117C00195000 C Jan 17, 2020 195.0 3.70 4.40
MAR 200117C00200000 C Jan 17, 2020 200.0 2.95 4.20
MAR 200117C00210000 C Jan 17, 2020 210.0 2.40 2.85
MAR 200117C00220000 C Jan 17, 2020 220.0 1.70 2.50
MAR 200117P00055000 P Jan 17, 2020 55.0 0.45 0.90
MAR 200117P00060000 P Jan 17, 2020 60.0 0.55 1.15
MAR 200117P00065000 P Jan 17, 2020 65.0 0.80 1.50
MAR 200117P00070000 P Jan 17, 2020 70.0 1.10 1.50
MAR 200117P00075000 P Jan 17, 2020 75.0 1.50 2.10
MAR 200117P00080000 P Jan 17, 2020 80.0 1.75 2.80
MAR 200117P00085000 P Jan 17, 2020 85.0 2.20 3.40
MAR 200117P00090000 P Jan 17, 2020 90.0 2.60 3.90
MAR 200117P00095000 P Jan 17, 2020 95.0 3.30 4.20
MAR 200117P00097500 P Jan 17, 2020 97.5 3.60 4.70
MAR 200117P00100000 P Jan 17, 2020 100.0 4.10 5.50
MAR 200117P00105000 P Jan 17, 2020 105.0 4.70 6.20
MAR 200117P00110000 P Jan 17, 2020 110.0 6.20 7.70
MAR 200117P00115000 P Jan 17, 2020 115.0 7.10 8.50
MAR 200117P00120000 P Jan 17, 2020 120.0 8.40 10.80
MAR 200117P00125000 P Jan 17, 2020 125.0 10.20 12.60
MAR 200117P00130000 P Jan 17, 2020 130.0 12.10 13.80
MAR 200117P00135000 P Jan 17, 2020 135.0 14.10 15.70
MAR 200117P00140000 P Jan 17, 2020 140.0 16.60 18.00
MAR 200117P00145000 P Jan 17, 2020 145.0 19.00 21.80
MAR 200117P00150000 P Jan 17, 2020 150.0 22.00 23.70
MAR 200117P00155000 P Jan 17, 2020 155.0 24.80 26.90
MAR 200117P00160000 P Jan 17, 2020 160.0 28.20 31.00
MAR 200117P00165000 P Jan 17, 2020 165.0 31.90 33.80
MAR 200117P00170000 P Jan 17, 2020 170.0 35.50 37.60
MAR 200117P00175000 P Jan 17, 2020 175.0 39.40 41.90
MAR 200117P00180000 P Jan 17, 2020 180.0 43.10 45.50
MAR 200117P00185000 P Jan 17, 2020 185.0 47.80 50.00
MAR 200117P00190000 P Jan 17, 2020 190.0 51.80 54.60
MAR 200117P00195000 P Jan 17, 2020 195.0 56.70 59.00
MAR 200117P00200000 P Jan 17, 2020 200.0 60.00 64.50
MAR 200117P00210000 P Jan 17, 2020 210.0 69.50 74.20
MAR 200117P00220000 P Jan 17, 2020 220.0 79.40 83.90
OPRA data is delayed 15 minutes.