Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Marriott International Inc (MAR)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 180629C00116000 C Jun 29, 2018 116.0 15.60 18.50
MAR 180629C00117000 C Jun 29, 2018 117.0 14.50 17.50
MAR 180629C00118000 C Jun 29, 2018 118.0 13.50 16.50
MAR 180629C00119000 C Jun 29, 2018 119.0 12.40 15.50
MAR 180629C00120000 C Jun 29, 2018 120.0 11.50 14.50
MAR 180629C00121000 C Jun 29, 2018 121.0 10.40 13.50
MAR 180629C00122000 C Jun 29, 2018 122.0 9.40 12.50
MAR 180629C00123000 C Jun 29, 2018 123.0 8.50 11.50
MAR 180629C00124000 C Jun 29, 2018 124.0 7.50 10.50
MAR 180629C00125000 C Jun 29, 2018 125.0 6.60 9.60
MAR 180629C00126000 C Jun 29, 2018 126.0 5.90 8.30
MAR 180629C00127000 C Jun 29, 2018 127.0 5.20 7.40
MAR 180629C00128000 C Jun 29, 2018 128.0 4.10 6.50
MAR 180629C00129000 C Jun 29, 2018 129.0 3.20 5.70
MAR 180629C00130000 C Jun 29, 2018 130.0 2.95 5.00
MAR 180629C00131000 C Jun 29, 2018 131.0 2.30 2.70
MAR 180629C00132000 C Jun 29, 2018 132.0 1.65 2.00
MAR 180629C00133000 C Jun 29, 2018 133.0 1.10 1.50
MAR 180629C00134000 C Jun 29, 2018 134.0 0.80 0.95
MAR 180629C00135000 C Jun 29, 2018 135.0 0.50 0.65
MAR 180629C00136000 C Jun 29, 2018 136.0 0.30 0.50
MAR 180629C00137000 C Jun 29, 2018 137.0 0.15 0.30
MAR 180629C00138000 C Jun 29, 2018 138.0 0.05 0.20
MAR 180629C00139000 C Jun 29, 2018 139.0 0.00 0.15
MAR 180629C00140000 C Jun 29, 2018 140.0 0.00 0.10
MAR 180629C00141000 C Jun 29, 2018 141.0 0.00 0.05
MAR 180629C00142000 C Jun 29, 2018 142.0 0.00 0.05
MAR 180629C00143000 C Jun 29, 2018 143.0 0.00 0.10
MAR 180629C00144000 C Jun 29, 2018 144.0 0.00 0.05
MAR 180629C00145000 C Jun 29, 2018 145.0 0.00 0.10
MAR 180629C00146000 C Jun 29, 2018 146.0 0.00 0.05
MAR 180629C00147000 C Jun 29, 2018 147.0 0.00 0.05
MAR 180629C00148000 C Jun 29, 2018 148.0 0.00 0.05
MAR 180629C00149000 C Jun 29, 2018 149.0 0.00 0.05
MAR 180629C00150000 C Jun 29, 2018 150.0 0.00 0.05
MAR 180629C00152500 C Jun 29, 2018 152.5 0.00 0.05
MAR 180629C00155000 C Jun 29, 2018 155.0 0.00 0.05
MAR 180629C00157500 C Jun 29, 2018 157.5 0.00 0.05
MAR 180629C00160000 C Jun 29, 2018 160.0 0.00 0.05
MAR 180629P00116000 P Jun 29, 2018 116.0 0.00 0.10
MAR 180629P00117000 P Jun 29, 2018 117.0 0.00 0.15
MAR 180629P00118000 P Jun 29, 2018 118.0 0.00 0.15
MAR 180629P00119000 P Jun 29, 2018 119.0 0.00 0.25
MAR 180629P00120000 P Jun 29, 2018 120.0 0.00 0.10
MAR 180629P00121000 P Jun 29, 2018 121.0 0.00 0.10
MAR 180629P00122000 P Jun 29, 2018 122.0 0.00 0.15
MAR 180629P00123000 P Jun 29, 2018 123.0 0.00 0.15
MAR 180629P00124000 P Jun 29, 2018 124.0 0.00 0.15
MAR 180629P00125000 P Jun 29, 2018 125.0 0.00 0.20
MAR 180629P00126000 P Jun 29, 2018 126.0 0.00 0.25
MAR 180629P00127000 P Jun 29, 2018 127.0 0.10 0.35
MAR 180629P00128000 P Jun 29, 2018 128.0 0.20 0.35
MAR 180629P00129000 P Jun 29, 2018 129.0 0.25 0.45
MAR 180629P00130000 P Jun 29, 2018 130.0 0.50 0.60
MAR 180629P00131000 P Jun 29, 2018 131.0 0.75 0.85
MAR 180629P00132000 P Jun 29, 2018 132.0 1.10 1.20
MAR 180629P00133000 P Jun 29, 2018 133.0 1.55 1.70
MAR 180629P00134000 P Jun 29, 2018 134.0 2.15 2.30
MAR 180629P00135000 P Jun 29, 2018 135.0 2.85 3.10
MAR 180629P00136000 P Jun 29, 2018 136.0 3.60 3.90
MAR 180629P00137000 P Jun 29, 2018 137.0 3.20 5.20
MAR 180629P00138000 P Jun 29, 2018 138.0 4.30 5.90
MAR 180629P00139000 P Jun 29, 2018 139.0 5.70 6.70
MAR 180629P00140000 P Jun 29, 2018 140.0 5.60 8.80
MAR 180629P00141000 P Jun 29, 2018 141.0 6.60 9.50
MAR 180629P00142000 P Jun 29, 2018 142.0 7.40 10.60
MAR 180629P00143000 P Jun 29, 2018 143.0 8.80 11.20
MAR 180629P00144000 P Jun 29, 2018 144.0 9.60 12.50
MAR 180629P00145000 P Jun 29, 2018 145.0 10.60 13.40
MAR 180629P00146000 P Jun 29, 2018 146.0 11.50 14.50
MAR 180629P00147000 P Jun 29, 2018 147.0 12.60 15.40
MAR 180629P00148000 P Jun 29, 2018 148.0 13.30 16.70
MAR 180629P00149000 P Jun 29, 2018 149.0 14.40 17.60
MAR 180629P00150000 P Jun 29, 2018 150.0 15.60 18.50
MAR 180629P00152500 P Jun 29, 2018 152.5 18.10 20.90
MAR 180629P00155000 P Jun 29, 2018 155.0 20.00 24.30
MAR 180629P00157500 P Jun 29, 2018 157.5 22.50 26.70
MAR 180629P00160000 P Jun 29, 2018 160.0 25.40 28.70
MAR 180706C00120000 C Jul 06, 2018 120.0 11.60 14.50
MAR 180706C00122000 C Jul 06, 2018 122.0 9.50 12.60
MAR 180706C00123000 C Jul 06, 2018 123.0 8.70 11.70
MAR 180706C00124000 C Jul 06, 2018 124.0 8.00 10.40
MAR 180706C00125000 C Jul 06, 2018 125.0 7.00 9.60
MAR 180706C00126000 C Jul 06, 2018 126.0 6.10 8.70
MAR 180706C00127000 C Jul 06, 2018 127.0 5.10 7.80
MAR 180706C00128000 C Jul 06, 2018 128.0 4.30 5.70
MAR 180706C00129000 C Jul 06, 2018 129.0 4.30 4.70
MAR 180706C00130000 C Jul 06, 2018 130.0 3.50 4.10
MAR 180706C00131000 C Jul 06, 2018 131.0 2.75 3.30
MAR 180706C00132000 C Jul 06, 2018 132.0 2.20 2.40
MAR 180706C00133000 C Jul 06, 2018 133.0 1.65 1.85
MAR 180706C00134000 C Jul 06, 2018 134.0 1.15 1.50
MAR 180706C00135000 C Jul 06, 2018 135.0 0.85 1.05
MAR 180706C00136000 C Jul 06, 2018 136.0 0.60 0.75
MAR 180706C00137000 C Jul 06, 2018 137.0 0.40 0.65
MAR 180706C00138000 C Jul 06, 2018 138.0 0.20 0.40
MAR 180706C00139000 C Jul 06, 2018 139.0 0.15 0.35
MAR 180706C00140000 C Jul 06, 2018 140.0 0.10 0.25
MAR 180706C00141000 C Jul 06, 2018 141.0 0.05 0.15
MAR 180706C00142000 C Jul 06, 2018 142.0 0.00 0.20
MAR 180706C00143000 C Jul 06, 2018 143.0 0.00 0.10
MAR 180706C00144000 C Jul 06, 2018 144.0 0.00 0.10
MAR 180706C00145000 C Jul 06, 2018 145.0 0.00 0.15
MAR 180706C00146000 C Jul 06, 2018 146.0 0.00 0.10
MAR 180706C00147000 C Jul 06, 2018 147.0 0.00 0.10
MAR 180706C00148000 C Jul 06, 2018 148.0 0.00 0.10
MAR 180706C00149000 C Jul 06, 2018 149.0 0.00 0.05
MAR 180706C00150000 C Jul 06, 2018 150.0 0.00 0.05
MAR 180706C00152500 C Jul 06, 2018 152.5 0.00 0.05
MAR 180706C00155000 C Jul 06, 2018 155.0 0.00 0.05
MAR 180706C00157500 C Jul 06, 2018 157.5 0.00 0.05
MAR 180706C00160000 C Jul 06, 2018 160.0 0.00 0.05
MAR 180706P00120000 P Jul 06, 2018 120.0 0.00 0.20
MAR 180706P00122000 P Jul 06, 2018 122.0 0.00 0.15
MAR 180706P00123000 P Jul 06, 2018 123.0 0.05 0.20
MAR 180706P00124000 P Jul 06, 2018 124.0 0.10 0.25
MAR 180706P00125000 P Jul 06, 2018 125.0 0.10 0.30
MAR 180706P00126000 P Jul 06, 2018 126.0 0.25 0.35
MAR 180706P00127000 P Jul 06, 2018 127.0 0.30 0.50
MAR 180706P00128000 P Jul 06, 2018 128.0 0.40 0.60
MAR 180706P00129000 P Jul 06, 2018 129.0 0.55 0.80
MAR 180706P00130000 P Jul 06, 2018 130.0 0.75 1.05
MAR 180706P00131000 P Jul 06, 2018 131.0 1.15 1.30
MAR 180706P00132000 P Jul 06, 2018 132.0 1.40 1.70
MAR 180706P00133000 P Jul 06, 2018 133.0 1.85 2.20
MAR 180706P00134000 P Jul 06, 2018 134.0 2.45 2.75
MAR 180706P00135000 P Jul 06, 2018 135.0 3.00 3.50
MAR 180706P00136000 P Jul 06, 2018 136.0 3.80 4.10
MAR 180706P00137000 P Jul 06, 2018 137.0 4.60 5.00
MAR 180706P00138000 P Jul 06, 2018 138.0 4.40 6.40
MAR 180706P00139000 P Jul 06, 2018 139.0 5.40 7.20
MAR 180706P00140000 P Jul 06, 2018 140.0 6.40 8.00
MAR 180706P00141000 P Jul 06, 2018 141.0 6.60 9.60
MAR 180706P00142000 P Jul 06, 2018 142.0 7.60 11.20
MAR 180706P00143000 P Jul 06, 2018 143.0 8.60 12.00
MAR 180706P00144000 P Jul 06, 2018 144.0 9.60 13.20
MAR 180706P00145000 P Jul 06, 2018 145.0 10.60 14.10
MAR 180706P00146000 P Jul 06, 2018 146.0 11.60 14.80
MAR 180706P00147000 P Jul 06, 2018 147.0 12.60 16.10
MAR 180706P00148000 P Jul 06, 2018 148.0 13.80 16.90
MAR 180706P00149000 P Jul 06, 2018 149.0 14.60 18.10
MAR 180706P00150000 P Jul 06, 2018 150.0 15.60 19.00
MAR 180706P00152500 P Jul 06, 2018 152.5 18.10 21.50
MAR 180706P00155000 P Jul 06, 2018 155.0 19.90 24.30
MAR 180706P00157500 P Jul 06, 2018 157.5 22.50 27.00
MAR 180706P00160000 P Jul 06, 2018 160.0 25.00 29.10
MAR 180713C00120000 C Jul 13, 2018 120.0 11.70 14.70
MAR 180713C00122000 C Jul 13, 2018 122.0 10.20 12.70
MAR 180713C00123000 C Jul 13, 2018 123.0 8.90 11.70
MAR 180713C00124000 C Jul 13, 2018 124.0 8.70 10.90
MAR 180713C00125000 C Jul 13, 2018 125.0 7.10 10.00
MAR 180713C00126000 C Jul 13, 2018 126.0 6.20 9.10
MAR 180713C00127000 C Jul 13, 2018 127.0 5.30 8.30
MAR 180713C00128000 C Jul 13, 2018 128.0 5.30 5.90
MAR 180713C00129000 C Jul 13, 2018 129.0 4.60 5.10
MAR 180713C00130000 C Jul 13, 2018 130.0 4.00 4.40
MAR 180713C00131000 C Jul 13, 2018 131.0 3.20 3.70
MAR 180713C00132000 C Jul 13, 2018 132.0 2.70 3.20
MAR 180713C00133000 C Jul 13, 2018 133.0 2.25 2.55
MAR 180713C00134000 C Jul 13, 2018 134.0 1.75 2.10
MAR 180713C00135000 C Jul 13, 2018 135.0 1.35 1.50
MAR 180713C00136000 C Jul 13, 2018 136.0 1.00 1.40
MAR 180713C00137000 C Jul 13, 2018 137.0 0.70 1.00
MAR 180713C00138000 C Jul 13, 2018 138.0 0.55 0.75
MAR 180713C00139000 C Jul 13, 2018 139.0 0.20 0.55
MAR 180713C00140000 C Jul 13, 2018 140.0 0.30 0.45
MAR 180713C00141000 C Jul 13, 2018 141.0 0.10 0.35
MAR 180713C00142000 C Jul 13, 2018 142.0 0.15 0.25
MAR 180713C00143000 C Jul 13, 2018 143.0 0.05 0.20
MAR 180713C00144000 C Jul 13, 2018 144.0 0.00 0.15
MAR 180713C00145000 C Jul 13, 2018 145.0 0.05 0.15
MAR 180713C00146000 C Jul 13, 2018 146.0 0.00 0.15
MAR 180713C00147000 C Jul 13, 2018 147.0 0.00 0.10
MAR 180713C00148000 C Jul 13, 2018 148.0 0.00 0.15
MAR 180713C00149000 C Jul 13, 2018 149.0 0.00 0.15
MAR 180713C00150000 C Jul 13, 2018 150.0 0.00 0.15
MAR 180713C00152500 C Jul 13, 2018 152.5 0.00 0.10
MAR 180713C00155000 C Jul 13, 2018 155.0 0.00 0.05
MAR 180713C00157500 C Jul 13, 2018 157.5 0.00 0.05
MAR 180713C00160000 C Jul 13, 2018 160.0 0.00 0.05
MAR 180713P00120000 P Jul 13, 2018 120.0 0.10 0.25
MAR 180713P00122000 P Jul 13, 2018 122.0 0.15 0.40
MAR 180713P00123000 P Jul 13, 2018 123.0 0.25 0.40
MAR 180713P00124000 P Jul 13, 2018 124.0 0.30 0.45
MAR 180713P00125000 P Jul 13, 2018 125.0 0.35 0.75
MAR 180713P00126000 P Jul 13, 2018 126.0 0.45 0.70
MAR 180713P00127000 P Jul 13, 2018 127.0 0.50 0.80
MAR 180713P00128000 P Jul 13, 2018 128.0 0.80 1.05
MAR 180713P00129000 P Jul 13, 2018 129.0 1.05 1.15
MAR 180713P00130000 P Jul 13, 2018 130.0 1.15 1.45
MAR 180713P00131000 P Jul 13, 2018 131.0 1.45 1.80
MAR 180713P00132000 P Jul 13, 2018 132.0 1.90 2.20
MAR 180713P00133000 P Jul 13, 2018 133.0 2.45 2.70
MAR 180713P00134000 P Jul 13, 2018 134.0 2.90 3.40
MAR 180713P00135000 P Jul 13, 2018 135.0 3.10 3.80
MAR 180713P00136000 P Jul 13, 2018 136.0 4.00 4.70
MAR 180713P00137000 P Jul 13, 2018 137.0 4.70 5.40
MAR 180713P00138000 P Jul 13, 2018 138.0 5.40 6.20
MAR 180713P00139000 P Jul 13, 2018 139.0 5.40 7.50
MAR 180713P00140000 P Jul 13, 2018 140.0 7.50 7.80
MAR 180713P00141000 P Jul 13, 2018 141.0 7.30 9.10
MAR 180713P00142000 P Jul 13, 2018 142.0 8.40 10.10
MAR 180713P00143000 P Jul 13, 2018 143.0 8.60 11.60
MAR 180713P00144000 P Jul 13, 2018 144.0 9.60 12.60
MAR 180713P00145000 P Jul 13, 2018 145.0 10.60 13.70
MAR 180713P00146000 P Jul 13, 2018 146.0 11.60 14.40
MAR 180713P00147000 P Jul 13, 2018 147.0 12.60 15.60
MAR 180713P00148000 P Jul 13, 2018 148.0 13.60 16.40
MAR 180713P00149000 P Jul 13, 2018 149.0 14.60 17.70
MAR 180713P00150000 P Jul 13, 2018 150.0 15.60 18.60
MAR 180713P00152500 P Jul 13, 2018 152.5 18.10 21.00
MAR 180713P00155000 P Jul 13, 2018 155.0 19.80 24.30
MAR 180713P00157500 P Jul 13, 2018 157.5 22.30 26.60
MAR 180713P00160000 P Jul 13, 2018 160.0 25.40 28.60
MAR 180720C00080000 C Jul 20, 2018 80.0 51.30 54.80
MAR 180720C00085000 C Jul 20, 2018 85.0 45.90 50.10
MAR 180720C00090000 C Jul 20, 2018 90.0 40.90 45.10
MAR 180720C00095000 C Jul 20, 2018 95.0 35.90 40.10
MAR 180720C00100000 C Jul 20, 2018 100.0 31.50 34.70
MAR 180720C00105000 C Jul 20, 2018 105.0 26.40 29.70
MAR 180720C00110000 C Jul 20, 2018 110.0 21.50 24.70
MAR 180720C00115000 C Jul 20, 2018 115.0 16.70 19.70
MAR 180720C00120000 C Jul 20, 2018 120.0 12.20 14.90
MAR 180720C00124000 C Jul 20, 2018 124.0 9.00 11.20
MAR 180720C00125000 C Jul 20, 2018 125.0 8.30 8.60
MAR 180720C00126000 C Jul 20, 2018 126.0 6.50 9.50
MAR 180720C00127000 C Jul 20, 2018 127.0 5.70 8.60
MAR 180720C00128000 C Jul 20, 2018 128.0 5.10 7.60
MAR 180720C00129000 C Jul 20, 2018 129.0 4.10 7.10
MAR 180720C00130000 C Jul 20, 2018 130.0 4.50 4.70
MAR 180720C00131000 C Jul 20, 2018 131.0 3.80 4.10
MAR 180720C00132000 C Jul 20, 2018 132.0 3.20 3.90
MAR 180720C00133000 C Jul 20, 2018 133.0 2.70 2.95
MAR 180720C00134000 C Jul 20, 2018 134.0 2.20 2.40
MAR 180720C00135000 C Jul 20, 2018 135.0 1.80 1.95
MAR 180720C00136000 C Jul 20, 2018 136.0 1.45 1.75
MAR 180720C00137000 C Jul 20, 2018 137.0 1.15 1.45
MAR 180720C00138000 C Jul 20, 2018 138.0 0.90 1.10
MAR 180720C00139000 C Jul 20, 2018 139.0 0.55 0.90
MAR 180720C00140000 C Jul 20, 2018 140.0 0.55 0.70
MAR 180720C00141000 C Jul 20, 2018 141.0 0.40 0.55
MAR 180720C00142000 C Jul 20, 2018 142.0 0.30 0.45
MAR 180720C00143000 C Jul 20, 2018 143.0 0.20 0.35
MAR 180720C00144000 C Jul 20, 2018 144.0 0.10 0.35
MAR 180720C00145000 C Jul 20, 2018 145.0 0.15 0.25
MAR 180720C00146000 C Jul 20, 2018 146.0 0.00 0.20
MAR 180720C00147000 C Jul 20, 2018 147.0 0.00 0.15
MAR 180720C00148000 C Jul 20, 2018 148.0 0.00 0.10
MAR 180720C00149000 C Jul 20, 2018 149.0 0.00 0.10
MAR 180720C00150000 C Jul 20, 2018 150.0 0.00 0.10
MAR 180720C00152500 C Jul 20, 2018 152.5 0.00 0.10
MAR 180720C00155000 C Jul 20, 2018 155.0 0.00 0.10
MAR 180720C00157500 C Jul 20, 2018 157.5 0.00 0.10
MAR 180720C00160000 C Jul 20, 2018 160.0 0.00 0.05
MAR 180720C00165000 C Jul 20, 2018 165.0 0.00 0.05
MAR 180720C00170000 C Jul 20, 2018 170.0 0.00 0.05
MAR 180720C00175000 C Jul 20, 2018 175.0 0.00 0.05
MAR 180720C00180000 C Jul 20, 2018 180.0 0.00 0.05
MAR 180720C00185000 C Jul 20, 2018 185.0 0.00 0.05
MAR 180720P00080000 P Jul 20, 2018 80.0 0.00 0.05
MAR 180720P00085000 P Jul 20, 2018 85.0 0.00 0.05
MAR 180720P00090000 P Jul 20, 2018 90.0 0.00 0.05
MAR 180720P00095000 P Jul 20, 2018 95.0 0.00 0.05
MAR 180720P00100000 P Jul 20, 2018 100.0 0.00 0.10
MAR 180720P00105000 P Jul 20, 2018 105.0 0.00 0.10
MAR 180720P00110000 P Jul 20, 2018 110.0 0.00 0.15
MAR 180720P00115000 P Jul 20, 2018 115.0 0.05 0.25
MAR 180720P00120000 P Jul 20, 2018 120.0 0.20 0.35
MAR 180720P00124000 P Jul 20, 2018 124.0 0.45 0.65
MAR 180720P00125000 P Jul 20, 2018 125.0 0.60 0.75
MAR 180720P00126000 P Jul 20, 2018 126.0 0.70 0.90
MAR 180720P00127000 P Jul 20, 2018 127.0 0.90 1.15
MAR 180720P00128000 P Jul 20, 2018 128.0 1.00 1.30
MAR 180720P00129000 P Jul 20, 2018 129.0 1.25 1.60
MAR 180720P00130000 P Jul 20, 2018 130.0 1.75 1.85
MAR 180720P00131000 P Jul 20, 2018 131.0 2.05 2.20
MAR 180720P00132000 P Jul 20, 2018 132.0 2.45 2.60
MAR 180720P00133000 P Jul 20, 2018 133.0 2.90 3.10
MAR 180720P00134000 P Jul 20, 2018 134.0 3.40 3.60
MAR 180720P00135000 P Jul 20, 2018 135.0 4.00 4.20
MAR 180720P00136000 P Jul 20, 2018 136.0 4.60 4.90
MAR 180720P00137000 P Jul 20, 2018 137.0 5.30 5.60
MAR 180720P00138000 P Jul 20, 2018 138.0 4.50 7.40
MAR 180720P00139000 P Jul 20, 2018 139.0 5.40 8.10
MAR 180720P00140000 P Jul 20, 2018 140.0 6.20 8.60
MAR 180720P00141000 P Jul 20, 2018 141.0 7.20 9.40
MAR 180720P00142000 P Jul 20, 2018 142.0 8.30 10.10
MAR 180720P00143000 P Jul 20, 2018 143.0 9.50 10.80
MAR 180720P00144000 P Jul 20, 2018 144.0 9.70 12.60
MAR 180720P00145000 P Jul 20, 2018 145.0 10.60 13.50
MAR 180720P00146000 P Jul 20, 2018 146.0 11.30 14.80
MAR 180720P00147000 P Jul 20, 2018 147.0 12.30 15.80
MAR 180720P00148000 P Jul 20, 2018 148.0 13.40 16.60
MAR 180720P00149000 P Jul 20, 2018 149.0 14.60 17.40
MAR 180720P00150000 P Jul 20, 2018 150.0 16.70 17.60
MAR 180720P00152500 P Jul 20, 2018 152.5 18.10 21.10
MAR 180720P00155000 P Jul 20, 2018 155.0 20.00 24.00
MAR 180720P00157500 P Jul 20, 2018 157.5 22.50 27.00
MAR 180720P00160000 P Jul 20, 2018 160.0 25.00 29.30
MAR 180720P00165000 P Jul 20, 2018 165.0 30.00 34.20
MAR 180720P00170000 P Jul 20, 2018 170.0 35.00 39.20
MAR 180720P00175000 P Jul 20, 2018 175.0 40.00 44.20
MAR 180720P00180000 P Jul 20, 2018 180.0 44.90 49.10
MAR 180720P00185000 P Jul 20, 2018 185.0 50.60 53.70
MAR 180727C00115000 C Jul 27, 2018 115.0 16.80 19.90
MAR 180727C00120000 C Jul 27, 2018 120.0 11.90 15.10
MAR 180727C00123000 C Jul 27, 2018 123.0 9.40 12.40
MAR 180727C00124000 C Jul 27, 2018 124.0 8.50 11.50
MAR 180727C00125000 C Jul 27, 2018 125.0 7.50 10.60
MAR 180727C00126000 C Jul 27, 2018 126.0 6.70 9.80
MAR 180727C00127000 C Jul 27, 2018 127.0 5.90 9.00
MAR 180727C00128000 C Jul 27, 2018 128.0 5.10 8.30
MAR 180727C00129000 C Jul 27, 2018 129.0 5.50 6.10
MAR 180727C00130000 C Jul 27, 2018 130.0 4.80 5.40
MAR 180727C00131000 C Jul 27, 2018 131.0 4.10 4.80
MAR 180727C00132000 C Jul 27, 2018 132.0 3.20 4.10
MAR 180727C00133000 C Jul 27, 2018 133.0 3.10 3.60
MAR 180727C00134000 C Jul 27, 2018 134.0 2.60 3.10
MAR 180727C00135000 C Jul 27, 2018 135.0 2.15 2.55
MAR 180727C00136000 C Jul 27, 2018 136.0 1.85 2.25
MAR 180727C00137000 C Jul 27, 2018 137.0 1.50 1.90
MAR 180727C00138000 C Jul 27, 2018 138.0 1.20 1.55
MAR 180727C00139000 C Jul 27, 2018 139.0 0.90 1.25
MAR 180727C00140000 C Jul 27, 2018 140.0 0.70 1.00
MAR 180727C00141000 C Jul 27, 2018 141.0 0.60 0.80
MAR 180727C00142000 C Jul 27, 2018 142.0 0.30 0.65
MAR 180727C00143000 C Jul 27, 2018 143.0 0.35 0.50
MAR 180727C00144000 C Jul 27, 2018 144.0 0.20 0.40
MAR 180727C00145000 C Jul 27, 2018 145.0 0.20 0.35
MAR 180727C00146000 C Jul 27, 2018 146.0 0.15 0.30
MAR 180727C00147000 C Jul 27, 2018 147.0 0.10 0.30
MAR 180727C00148000 C Jul 27, 2018 148.0 0.05 0.25
MAR 180727C00149000 C Jul 27, 2018 149.0 0.00 0.15
MAR 180727C00150000 C Jul 27, 2018 150.0 0.00 0.15
MAR 180727C00152500 C Jul 27, 2018 152.5 0.00 0.20
MAR 180727C00155000 C Jul 27, 2018 155.0 0.00 0.15
MAR 180727C00157500 C Jul 27, 2018 157.5 0.00 0.10
MAR 180727C00160000 C Jul 27, 2018 160.0 0.00 0.10
MAR 180727P00115000 P Jul 27, 2018 115.0 0.15 0.35
MAR 180727P00120000 P Jul 27, 2018 120.0 0.35 0.55
MAR 180727P00123000 P Jul 27, 2018 123.0 0.55 0.75
MAR 180727P00124000 P Jul 27, 2018 124.0 0.70 0.90
MAR 180727P00125000 P Jul 27, 2018 125.0 0.80 1.05
MAR 180727P00126000 P Jul 27, 2018 126.0 0.90 1.25
MAR 180727P00127000 P Jul 27, 2018 127.0 1.20 1.45
MAR 180727P00128000 P Jul 27, 2018 128.0 1.35 1.65
MAR 180727P00129000 P Jul 27, 2018 129.0 1.55 1.95
MAR 180727P00130000 P Jul 27, 2018 130.0 2.05 2.25
MAR 180727P00131000 P Jul 27, 2018 131.0 2.25 2.60
MAR 180727P00132000 P Jul 27, 2018 132.0 2.60 3.10
MAR 180727P00133000 P Jul 27, 2018 133.0 3.20 3.50
MAR 180727P00134000 P Jul 27, 2018 134.0 3.30 4.00
MAR 180727P00135000 P Jul 27, 2018 135.0 4.00 4.60
MAR 180727P00136000 P Jul 27, 2018 136.0 4.60 5.20
MAR 180727P00137000 P Jul 27, 2018 137.0 5.30 6.00
MAR 180727P00138000 P Jul 27, 2018 138.0 4.70 7.60
MAR 180727P00139000 P Jul 27, 2018 139.0 5.50 8.50
MAR 180727P00140000 P Jul 27, 2018 140.0 6.40 9.00
MAR 180727P00141000 P Jul 27, 2018 141.0 7.30 10.10
MAR 180727P00142000 P Jul 27, 2018 142.0 8.30 10.70
MAR 180727P00143000 P Jul 27, 2018 143.0 9.20 11.60
MAR 180727P00144000 P Jul 27, 2018 144.0 10.20 12.30
MAR 180727P00145000 P Jul 27, 2018 145.0 10.70 14.20
MAR 180727P00146000 P Jul 27, 2018 146.0 11.40 14.80
MAR 180727P00147000 P Jul 27, 2018 147.0 12.60 15.60
MAR 180727P00148000 P Jul 27, 2018 148.0 13.60 17.10
MAR 180727P00149000 P Jul 27, 2018 149.0 14.30 17.70
MAR 180727P00150000 P Jul 27, 2018 150.0 15.40 18.60
MAR 180727P00152500 P Jul 27, 2018 152.5 18.10 21.60
MAR 180727P00155000 P Jul 27, 2018 155.0 20.00 24.30
MAR 180727P00157500 P Jul 27, 2018 157.5 22.50 26.70
MAR 180727P00160000 P Jul 27, 2018 160.0 25.60 28.60
MAR 180803C00123000 C Aug 03, 2018 123.0 9.80 12.50
MAR 180803C00124000 C Aug 03, 2018 124.0 8.70 11.80
MAR 180803C00125000 C Aug 03, 2018 125.0 8.00 11.00
MAR 180803C00126000 C Aug 03, 2018 126.0 7.10 10.20
MAR 180803C00127000 C Aug 03, 2018 127.0 6.20 8.70
MAR 180803C00128000 C Aug 03, 2018 128.0 5.50 8.00
MAR 180803C00129000 C Aug 03, 2018 129.0 4.90 7.30
MAR 180803C00130000 C Aug 03, 2018 130.0 4.20 6.60
MAR 180803C00131000 C Aug 03, 2018 131.0 3.50 6.00
MAR 180803C00132000 C Aug 03, 2018 132.0 3.70 5.60
MAR 180803C00133000 C Aug 03, 2018 133.0 3.30 4.90
MAR 180803C00134000 C Aug 03, 2018 134.0 2.65 4.50
MAR 180803C00135000 C Aug 03, 2018 135.0 2.20 4.00
MAR 180803C00136000 C Aug 03, 2018 136.0 1.80 3.50
MAR 180803C00137000 C Aug 03, 2018 137.0 1.45 3.10
MAR 180803C00138000 C Aug 03, 2018 138.0 0.80 2.80
MAR 180803C00139000 C Aug 03, 2018 139.0 0.35 2.50
MAR 180803C00140000 C Aug 03, 2018 140.0 0.20 2.60
MAR 180803C00141000 C Aug 03, 2018 141.0 0.10 2.35
MAR 180803C00142000 C Aug 03, 2018 142.0 0.00 2.00
MAR 180803C00143000 C Aug 03, 2018 143.0 0.15 1.70
MAR 180803C00144000 C Aug 03, 2018 144.0 0.10 1.50
MAR 180803C00145000 C Aug 03, 2018 145.0 0.10 1.30
MAR 180803C00146000 C Aug 03, 2018 146.0 0.00 1.00
MAR 180803C00147000 C Aug 03, 2018 147.0 0.20 0.95
MAR 180803C00148000 C Aug 03, 2018 148.0 0.00 0.80
MAR 180803C00149000 C Aug 03, 2018 149.0 0.00 0.70
MAR 180803C00150000 C Aug 03, 2018 150.0 0.05 0.55
MAR 180803C00152500 C Aug 03, 2018 152.5 0.00 0.40
MAR 180803P00123000 P Aug 03, 2018 123.0 0.80 1.90
MAR 180803P00124000 P Aug 03, 2018 124.0 0.15 2.15
MAR 180803P00125000 P Aug 03, 2018 125.0 0.30 2.35
MAR 180803P00126000 P Aug 03, 2018 126.0 0.35 2.20
MAR 180803P00127000 P Aug 03, 2018 127.0 0.75 2.30
MAR 180803P00128000 P Aug 03, 2018 128.0 0.70 2.75
MAR 180803P00129000 P Aug 03, 2018 129.0 1.55 2.95
MAR 180803P00130000 P Aug 03, 2018 130.0 1.75 3.40
MAR 180803P00131000 P Aug 03, 2018 131.0 2.10 3.70
MAR 180803P00132000 P Aug 03, 2018 132.0 2.45 4.00
MAR 180803P00133000 P Aug 03, 2018 133.0 2.80 4.80
MAR 180803P00134000 P Aug 03, 2018 134.0 3.60 4.90
MAR 180803P00135000 P Aug 03, 2018 135.0 3.90 5.80
MAR 180803P00136000 P Aug 03, 2018 136.0 4.10 6.30
MAR 180803P00137000 P Aug 03, 2018 137.0 4.40 7.00
MAR 180803P00138000 P Aug 03, 2018 138.0 5.00 7.50
MAR 180803P00139000 P Aug 03, 2018 139.0 5.80 8.90
MAR 180803P00140000 P Aug 03, 2018 140.0 6.50 9.50
MAR 180803P00141000 P Aug 03, 2018 141.0 7.40 9.80
MAR 180803P00142000 P Aug 03, 2018 142.0 9.10 11.20
MAR 180803P00143000 P Aug 03, 2018 143.0 9.30 12.00
MAR 180803P00144000 P Aug 03, 2018 144.0 10.20 13.40
MAR 180803P00145000 P Aug 03, 2018 145.0 11.20 13.90
MAR 180803P00146000 P Aug 03, 2018 146.0 12.20 14.80
MAR 180803P00147000 P Aug 03, 2018 147.0 13.40 15.30
MAR 180803P00148000 P Aug 03, 2018 148.0 13.30 17.40
MAR 180803P00149000 P Aug 03, 2018 149.0 14.20 18.40
MAR 180803P00150000 P Aug 03, 2018 150.0 15.20 19.30
MAR 180803P00152500 P Aug 03, 2018 152.5 17.80 21.10
MAR 180817C00095000 C Aug 17, 2018 95.0 36.30 40.40
MAR 180817C00100000 C Aug 17, 2018 100.0 31.00 35.40
MAR 180817C00105000 C Aug 17, 2018 105.0 26.10 30.40
MAR 180817C00110000 C Aug 17, 2018 110.0 21.50 25.60
MAR 180817C00115000 C Aug 17, 2018 115.0 16.60 20.80
MAR 180817C00120000 C Aug 17, 2018 120.0 12.50 16.20
MAR 180817C00125000 C Aug 17, 2018 125.0 8.40 12.20
MAR 180817C00130000 C Aug 17, 2018 130.0 6.30 7.30
MAR 180817C00135000 C Aug 17, 2018 135.0 3.60 4.50
MAR 180817C00140000 C Aug 17, 2018 140.0 1.85 2.40
MAR 180817C00145000 C Aug 17, 2018 145.0 0.05 1.20
MAR 180817C00150000 C Aug 17, 2018 150.0 0.00 1.35
MAR 180817C00155000 C Aug 17, 2018 155.0 0.10 0.55
MAR 180817C00160000 C Aug 17, 2018 160.0 0.00 0.40
MAR 180817C00165000 C Aug 17, 2018 165.0 0.00 0.20
MAR 180817C00170000 C Aug 17, 2018 170.0 0.00 0.15
MAR 180817C00175000 C Aug 17, 2018 175.0 0.00 0.05
MAR 180817C00180000 C Aug 17, 2018 180.0 0.00 0.10
MAR 180817C00185000 C Aug 17, 2018 185.0 0.00 0.05
MAR 180817P00095000 P Aug 17, 2018 95.0 0.00 0.25
MAR 180817P00100000 P Aug 17, 2018 100.0 0.00 0.55
MAR 180817P00105000 P Aug 17, 2018 105.0 0.00 0.70
MAR 180817P00110000 P Aug 17, 2018 110.0 0.10 0.75
MAR 180817P00115000 P Aug 17, 2018 115.0 0.00 1.60
MAR 180817P00120000 P Aug 17, 2018 120.0 0.00 1.50
MAR 180817P00125000 P Aug 17, 2018 125.0 1.90 2.40
MAR 180817P00130000 P Aug 17, 2018 130.0 3.30 3.50
MAR 180817P00135000 P Aug 17, 2018 135.0 5.60 6.30
MAR 180817P00140000 P Aug 17, 2018 140.0 8.10 9.40
MAR 180817P00145000 P Aug 17, 2018 145.0 11.20 14.20
MAR 180817P00150000 P Aug 17, 2018 150.0 16.00 19.00
MAR 180817P00155000 P Aug 17, 2018 155.0 20.10 24.30
MAR 180817P00160000 P Aug 17, 2018 160.0 25.00 29.20
MAR 180817P00165000 P Aug 17, 2018 165.0 30.00 34.20
MAR 180817P00170000 P Aug 17, 2018 170.0 34.90 39.20
MAR 180817P00175000 P Aug 17, 2018 175.0 40.00 44.20
MAR 180817P00180000 P Aug 17, 2018 180.0 45.00 49.40
MAR 180817P00185000 P Aug 17, 2018 185.0 50.00 54.20
MAR 181019C00080000 C Oct 19, 2018 80.0 51.10 55.20
MAR 181019C00085000 C Oct 19, 2018 85.0 46.30 50.40
MAR 181019C00090000 C Oct 19, 2018 90.0 41.40 45.40
MAR 181019C00095000 C Oct 19, 2018 95.0 36.30 40.60
MAR 181019C00100000 C Oct 19, 2018 100.0 31.40 35.80
MAR 181019C00105000 C Oct 19, 2018 105.0 27.40 30.40
MAR 181019C00110000 C Oct 19, 2018 110.0 22.50 25.80
MAR 181019C00115000 C Oct 19, 2018 115.0 18.30 21.40
MAR 181019C00120000 C Oct 19, 2018 120.0 14.60 15.90
MAR 181019C00125000 C Oct 19, 2018 125.0 11.30 11.80
MAR 181019C00130000 C Oct 19, 2018 130.0 8.20 8.60
MAR 181019C00135000 C Oct 19, 2018 135.0 5.60 6.30
MAR 181019C00140000 C Oct 19, 2018 140.0 3.60 4.00
MAR 181019C00145000 C Oct 19, 2018 145.0 2.25 2.45
MAR 181019C00150000 C Oct 19, 2018 150.0 1.25 1.55
MAR 181019C00155000 C Oct 19, 2018 155.0 0.60 1.05
MAR 181019C00160000 C Oct 19, 2018 160.0 0.25 0.70
MAR 181019C00165000 C Oct 19, 2018 165.0 0.10 0.45
MAR 181019C00170000 C Oct 19, 2018 170.0 0.00 0.25
MAR 181019C00175000 C Oct 19, 2018 175.0 0.00 0.25
MAR 181019C00180000 C Oct 19, 2018 180.0 0.00 0.25
MAR 181019C00185000 C Oct 19, 2018 185.0 0.00 0.20
MAR 181019C00190000 C Oct 19, 2018 190.0 0.00 0.10
MAR 181019P00080000 P Oct 19, 2018 80.0 0.00 0.30
MAR 181019P00085000 P Oct 19, 2018 85.0 0.05 0.30
MAR 181019P00090000 P Oct 19, 2018 90.0 0.05 0.45
MAR 181019P00095000 P Oct 19, 2018 95.0 0.10 0.55
MAR 181019P00100000 P Oct 19, 2018 100.0 0.25 0.65
MAR 181019P00105000 P Oct 19, 2018 105.0 0.50 0.75
MAR 181019P00110000 P Oct 19, 2018 110.0 0.75 1.05
MAR 181019P00115000 P Oct 19, 2018 115.0 1.40 1.60
MAR 181019P00120000 P Oct 19, 2018 120.0 2.25 2.40
MAR 181019P00125000 P Oct 19, 2018 125.0 3.50 3.80
MAR 181019P00130000 P Oct 19, 2018 130.0 5.20 5.50
MAR 181019P00135000 P Oct 19, 2018 135.0 7.60 7.90
MAR 181019P00140000 P Oct 19, 2018 140.0 10.60 10.90
MAR 181019P00145000 P Oct 19, 2018 145.0 12.50 14.90
MAR 181019P00150000 P Oct 19, 2018 150.0 16.60 19.50
MAR 181019P00155000 P Oct 19, 2018 155.0 21.00 24.10
MAR 181019P00160000 P Oct 19, 2018 160.0 25.70 28.90
MAR 181019P00165000 P Oct 19, 2018 165.0 30.20 34.10
MAR 181019P00170000 P Oct 19, 2018 170.0 34.90 39.10
MAR 181019P00175000 P Oct 19, 2018 175.0 40.00 44.20
MAR 181019P00180000 P Oct 19, 2018 180.0 45.10 49.10
MAR 181019P00185000 P Oct 19, 2018 185.0 49.90 54.00
MAR 181019P00190000 P Oct 19, 2018 190.0 55.10 58.90
MAR 190118C00035000 C Jan 18, 2019 35.0 95.80 100.10
MAR 190118C00037500 C Jan 18, 2019 37.5 93.30 97.60
MAR 190118C00040000 C Jan 18, 2019 40.0 90.90 95.10
MAR 190118C00042500 C Jan 18, 2019 42.5 88.50 92.60
MAR 190118C00045000 C Jan 18, 2019 45.0 85.80 90.10
MAR 190118C00047500 C Jan 18, 2019 47.5 83.10 87.60
MAR 190118C00050000 C Jan 18, 2019 50.0 80.70 85.10
MAR 190118C00055000 C Jan 18, 2019 55.0 75.90 80.20
MAR 190118C00057500 C Jan 18, 2019 57.5 73.30 77.60
MAR 190118C00060000 C Jan 18, 2019 60.0 71.10 75.20
MAR 190118C00062500 C Jan 18, 2019 62.5 68.70 72.70
MAR 190118C00065000 C Jan 18, 2019 65.0 66.10 70.20
MAR 190118C00067500 C Jan 18, 2019 67.5 63.70 67.80
MAR 190118C00070000 C Jan 18, 2019 70.0 61.10 65.30
MAR 190118C00072500 C Jan 18, 2019 72.5 58.60 62.80
MAR 190118C00075000 C Jan 18, 2019 75.0 56.20 60.40
MAR 190118C00077500 C Jan 18, 2019 77.5 53.70 57.90
MAR 190118C00080000 C Jan 18, 2019 80.0 51.40 55.50
MAR 190118C00082500 C Jan 18, 2019 82.5 48.80 53.10
MAR 190118C00085000 C Jan 18, 2019 85.0 46.50 50.70
MAR 190118C00087500 C Jan 18, 2019 87.5 44.20 48.20
MAR 190118C00090000 C Jan 18, 2019 90.0 41.70 45.90
MAR 190118C00092500 C Jan 18, 2019 92.5 39.30 43.50
MAR 190118C00095000 C Jan 18, 2019 95.0 37.40 40.50
MAR 190118C00097500 C Jan 18, 2019 97.5 35.30 38.20
MAR 190118C00100000 C Jan 18, 2019 100.0 32.80 35.90
MAR 190118C00105000 C Jan 18, 2019 105.0 28.30 31.50
MAR 190118C00110000 C Jan 18, 2019 110.0 24.10 27.20
MAR 190118C00115000 C Jan 18, 2019 115.0 19.80 23.10
MAR 190118C00120000 C Jan 18, 2019 120.0 17.10 19.30
MAR 190118C00125000 C Jan 18, 2019 125.0 13.50 14.90
MAR 190118C00130000 C Jan 18, 2019 130.0 10.30 11.90
MAR 190118C00135000 C Jan 18, 2019 135.0 8.10 8.70
MAR 190118C00140000 C Jan 18, 2019 140.0 5.50 7.10
MAR 190118C00145000 C Jan 18, 2019 145.0 3.70 5.40
MAR 190118C00150000 C Jan 18, 2019 150.0 2.35 3.90
MAR 190118C00155000 C Jan 18, 2019 155.0 1.50 3.90
MAR 190118C00160000 C Jan 18, 2019 160.0 0.10 3.10
MAR 190118C00165000 C Jan 18, 2019 165.0 0.05 2.60
MAR 190118C00170000 C Jan 18, 2019 170.0 0.10 1.90
MAR 190118C00175000 C Jan 18, 2019 175.0 0.05 1.45
MAR 190118C00180000 C Jan 18, 2019 180.0 0.00 1.05
MAR 190118C00185000 C Jan 18, 2019 185.0 0.00 0.75
MAR 190118C00190000 C Jan 18, 2019 190.0 0.00 0.40
MAR 190118C00195000 C Jan 18, 2019 195.0 0.00 0.45
MAR 190118C00200000 C Jan 18, 2019 200.0 0.00 0.30
MAR 190118C00210000 C Jan 18, 2019 210.0 0.00 0.15
MAR 190118P00035000 P Jan 18, 2019 35.0 0.00 0.05
MAR 190118P00037500 P Jan 18, 2019 37.5 0.00 0.05
MAR 190118P00040000 P Jan 18, 2019 40.0 0.00 0.05
MAR 190118P00042500 P Jan 18, 2019 42.5 0.00 0.05
MAR 190118P00045000 P Jan 18, 2019 45.0 0.00 0.05
MAR 190118P00047500 P Jan 18, 2019 47.5 0.00 0.05
MAR 190118P00050000 P Jan 18, 2019 50.0 0.00 0.05
MAR 190118P00055000 P Jan 18, 2019 55.0 0.00 0.10
MAR 190118P00057500 P Jan 18, 2019 57.5 0.00 0.15
MAR 190118P00060000 P Jan 18, 2019 60.0 0.00 0.15
MAR 190118P00062500 P Jan 18, 2019 62.5 0.00 0.20
MAR 190118P00065000 P Jan 18, 2019 65.0 0.00 0.30
MAR 190118P00067500 P Jan 18, 2019 67.5 0.00 0.30
MAR 190118P00070000 P Jan 18, 2019 70.0 0.00 0.40
MAR 190118P00072500 P Jan 18, 2019 72.5 0.00 0.60
MAR 190118P00075000 P Jan 18, 2019 75.0 0.00 0.65
MAR 190118P00077500 P Jan 18, 2019 77.5 0.05 0.65
MAR 190118P00080000 P Jan 18, 2019 80.0 0.15 0.95
MAR 190118P00082500 P Jan 18, 2019 82.5 0.00 1.05
MAR 190118P00085000 P Jan 18, 2019 85.0 0.15 1.05
MAR 190118P00087500 P Jan 18, 2019 87.5 0.25 1.35
MAR 190118P00090000 P Jan 18, 2019 90.0 0.30 1.00
MAR 190118P00092500 P Jan 18, 2019 92.5 0.00 1.70
MAR 190118P00095000 P Jan 18, 2019 95.0 0.00 1.90
MAR 190118P00097500 P Jan 18, 2019 97.5 0.05 2.10
MAR 190118P00100000 P Jan 18, 2019 100.0 0.00 1.55
MAR 190118P00105000 P Jan 18, 2019 105.0 0.20 2.80
MAR 190118P00110000 P Jan 18, 2019 110.0 1.70 2.65
MAR 190118P00115000 P Jan 18, 2019 115.0 2.45 3.50
MAR 190118P00120000 P Jan 18, 2019 120.0 3.40 4.80
MAR 190118P00125000 P Jan 18, 2019 125.0 5.00 6.10
MAR 190118P00130000 P Jan 18, 2019 130.0 6.60 8.10
MAR 190118P00135000 P Jan 18, 2019 135.0 8.80 10.50
MAR 190118P00140000 P Jan 18, 2019 140.0 11.80 13.10
MAR 190118P00145000 P Jan 18, 2019 145.0 15.00 16.40
MAR 190118P00150000 P Jan 18, 2019 150.0 17.80 21.00
MAR 190118P00155000 P Jan 18, 2019 155.0 22.00 24.80
MAR 190118P00160000 P Jan 18, 2019 160.0 26.20 29.50
MAR 190118P00165000 P Jan 18, 2019 165.0 30.80 34.00
MAR 190118P00170000 P Jan 18, 2019 170.0 35.10 39.20
MAR 190118P00175000 P Jan 18, 2019 175.0 40.00 44.30
MAR 190118P00180000 P Jan 18, 2019 180.0 44.90 49.20
MAR 190118P00185000 P Jan 18, 2019 185.0 49.90 54.10
MAR 190118P00190000 P Jan 18, 2019 190.0 55.00 59.20
MAR 190118P00195000 P Jan 18, 2019 195.0 59.90 64.10
MAR 190118P00200000 P Jan 18, 2019 200.0 65.10 69.20
MAR 190118P00210000 P Jan 18, 2019 210.0 75.20 78.90
MAR 200117C00055000 C Jan 17, 2020 55.0 75.80 80.20
MAR 200117C00060000 C Jan 17, 2020 60.0 71.00 75.40
MAR 200117C00065000 C Jan 17, 2020 65.0 66.40 70.80
MAR 200117C00070000 C Jan 17, 2020 70.0 61.60 66.00
MAR 200117C00075000 C Jan 17, 2020 75.0 57.50 61.40
MAR 200117C00080000 C Jan 17, 2020 80.0 52.80 57.00
MAR 200117C00085000 C Jan 17, 2020 85.0 48.70 52.80
MAR 200117C00090000 C Jan 17, 2020 90.0 44.10 48.40
MAR 200117C00095000 C Jan 17, 2020 95.0 40.30 44.40
MAR 200117C00097500 C Jan 17, 2020 97.5 38.10 42.40
MAR 200117C00100000 C Jan 17, 2020 100.0 36.20 40.40
MAR 200117C00105000 C Jan 17, 2020 105.0 32.10 36.50
MAR 200117C00110000 C Jan 17, 2020 110.0 28.80 33.00
MAR 200117C00115000 C Jan 17, 2020 115.0 25.10 29.50
MAR 200117C00120000 C Jan 17, 2020 120.0 22.10 25.80
MAR 200117C00125000 C Jan 17, 2020 125.0 19.20 23.40
MAR 200117C00130000 C Jan 17, 2020 130.0 16.10 20.80
MAR 200117C00135000 C Jan 17, 2020 135.0 13.70 18.20
MAR 200117C00140000 C Jan 17, 2020 140.0 13.70 15.20
MAR 200117C00145000 C Jan 17, 2020 145.0 10.30 13.90
MAR 200117C00150000 C Jan 17, 2020 150.0 8.20 12.20
MAR 200117C00155000 C Jan 17, 2020 155.0 7.90 10.70
MAR 200117C00160000 C Jan 17, 2020 160.0 5.20 9.40
MAR 200117C00165000 C Jan 17, 2020 165.0 3.60 8.20
MAR 200117C00170000 C Jan 17, 2020 170.0 2.50 7.20
MAR 200117C00175000 C Jan 17, 2020 175.0 2.00 6.40
MAR 200117C00180000 C Jan 17, 2020 180.0 2.30 5.60
MAR 200117C00185000 C Jan 17, 2020 185.0 0.30 5.00
MAR 200117C00190000 C Jan 17, 2020 190.0 0.10 4.90
MAR 200117C00195000 C Jan 17, 2020 195.0 0.10 4.50
MAR 200117C00200000 C Jan 17, 2020 200.0 0.00 4.10
MAR 200117C00210000 C Jan 17, 2020 210.0 0.90 2.90
MAR 200117C00220000 C Jan 17, 2020 220.0 0.55 2.45
MAR 200117P00055000 P Jan 17, 2020 55.0 0.00 1.35
MAR 200117P00060000 P Jan 17, 2020 60.0 0.00 1.65
MAR 200117P00065000 P Jan 17, 2020 65.0 0.00 1.95
MAR 200117P00070000 P Jan 17, 2020 70.0 0.10 1.05
MAR 200117P00075000 P Jan 17, 2020 75.0 1.10 2.70
MAR 200117P00080000 P Jan 17, 2020 80.0 0.00 3.20
MAR 200117P00085000 P Jan 17, 2020 85.0 0.25 3.80
MAR 200117P00090000 P Jan 17, 2020 90.0 0.65 4.50
MAR 200117P00095000 P Jan 17, 2020 95.0 1.05 5.60
MAR 200117P00097500 P Jan 17, 2020 97.5 1.35 4.10
MAR 200117P00100000 P Jan 17, 2020 100.0 3.10 6.50
MAR 200117P00105000 P Jan 17, 2020 105.0 2.70 7.50
MAR 200117P00110000 P Jan 17, 2020 110.0 4.00 8.60
MAR 200117P00115000 P Jan 17, 2020 115.0 5.40 9.90
MAR 200117P00120000 P Jan 17, 2020 120.0 7.20 11.50
MAR 200117P00125000 P Jan 17, 2020 125.0 9.10 13.40
MAR 200117P00130000 P Jan 17, 2020 130.0 11.30 15.40
MAR 200117P00135000 P Jan 17, 2020 135.0 13.70 17.80
MAR 200117P00140000 P Jan 17, 2020 140.0 16.00 20.50
MAR 200117P00145000 P Jan 17, 2020 145.0 19.00 23.40
MAR 200117P00150000 P Jan 17, 2020 150.0 22.20 26.30
MAR 200117P00155000 P Jan 17, 2020 155.0 25.50 29.80
MAR 200117P00160000 P Jan 17, 2020 160.0 29.10 33.50
MAR 200117P00165000 P Jan 17, 2020 165.0 32.70 37.30
MAR 200117P00170000 P Jan 17, 2020 170.0 37.00 41.30
MAR 200117P00175000 P Jan 17, 2020 175.0 41.20 45.50
MAR 200117P00180000 P Jan 17, 2020 180.0 45.70 49.80
MAR 200117P00185000 P Jan 17, 2020 185.0 50.30 54.70
MAR 200117P00190000 P Jan 17, 2020 190.0 55.50 59.30
MAR 200117P00195000 P Jan 17, 2020 195.0 60.00 64.50
MAR 200117P00200000 P Jan 17, 2020 200.0 65.00 69.50
MAR 200117P00210000 P Jan 17, 2020 210.0 75.00 79.50
MAR 200117P00220000 P Jan 17, 2020 220.0 85.00 89.50
OPRA data is delayed 15 minutes.