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


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 170728C00055000 C 07/28/17 55.0 46.00 49.70
MAR 170728C00060000 C 07/28/17 60.0 40.80 45.00
MAR 170728C00065000 C 07/28/17 65.0 35.60 39.90
MAR 170728C00070000 C 07/28/17 70.0 31.10 33.50
MAR 170728C00075000 C 07/28/17 75.0 26.90 28.20
MAR 170728C00080000 C 07/28/17 80.0 22.20 23.20
MAR 170728C00085000 C 07/28/17 85.0 17.20 18.60
MAR 170728C00086000 C 07/28/17 86.0 16.40 17.30
MAR 170728C00087000 C 07/28/17 87.0 15.40 16.30
MAR 170728C00088000 C 07/28/17 88.0 13.60 16.80
MAR 170728C00089000 C 07/28/17 89.0 13.30 14.50
MAR 170728C00090000 C 07/28/17 90.0 12.50 13.40
MAR 170728C00091000 C 07/28/17 91.0 11.60 12.20
MAR 170728C00092000 C 07/28/17 92.0 10.50 11.20
MAR 170728C00093000 C 07/28/17 93.0 9.70 10.30
MAR 170728C00094000 C 07/28/17 94.0 8.50 9.20
MAR 170728C00095000 C 07/28/17 95.0 7.60 8.30
MAR 170728C00095500 C 07/28/17 95.5 6.90 7.90
MAR 170728C00096000 C 07/28/17 96.0 6.70 7.20
MAR 170728C00096500 C 07/28/17 96.5 6.20 6.90
MAR 170728C00097000 C 07/28/17 97.0 5.60 6.20
MAR 170728C00097500 C 07/28/17 97.5 5.30 5.90
MAR 170728C00098000 C 07/28/17 98.0 4.80 5.40
MAR 170728C00098500 C 07/28/17 98.5 4.00 4.70
MAR 170728C00099000 C 07/28/17 99.0 3.90 4.50
MAR 170728C00099500 C 07/28/17 99.5 3.40 4.10
MAR 170728C00100000 C 07/28/17 100.0 2.80 3.30
MAR 170728C00101000 C 07/28/17 101.0 2.15 2.50
MAR 170728C00102000 C 07/28/17 102.0 1.55 1.85
MAR 170728C00103000 C 07/28/17 103.0 0.95 1.15
MAR 170728C00104000 C 07/28/17 104.0 0.55 0.75
MAR 170728C00105000 C 07/28/17 105.0 0.30 0.45
MAR 170728C00106000 C 07/28/17 106.0 0.10 0.25
MAR 170728C00107000 C 07/28/17 107.0 0.05 0.15
MAR 170728C00108000 C 07/28/17 108.0 0.00 0.10
MAR 170728C00109000 C 07/28/17 109.0 0.00 0.10
MAR 170728C00110000 C 07/28/17 110.0 0.00 0.05
MAR 170728C00111000 C 07/28/17 111.0 0.00 0.05
MAR 170728C00112000 C 07/28/17 112.0 0.00 0.05
MAR 170728C00113000 C 07/28/17 113.0 0.00 0.05
MAR 170728C00114000 C 07/28/17 114.0 0.00 0.05
MAR 170728C00115000 C 07/28/17 115.0 0.00 0.05
MAR 170728C00116000 C 07/28/17 116.0 0.00 0.05
MAR 170728C00117000 C 07/28/17 117.0 0.00 0.05
MAR 170728C00118000 C 07/28/17 118.0 0.00 0.05
MAR 170728C00120000 C 07/28/17 120.0 0.00 0.05
MAR 170728C00125000 C 07/28/17 125.0 0.00 0.05
MAR 170728C00130000 C 07/28/17 130.0 0.00 0.05
MAR 170728C00135000 C 07/28/17 135.0 0.00 0.05
MAR 170728C00140000 C 07/28/17 140.0 0.00 0.05
MAR 170728C00145000 C 07/28/17 145.0 0.00 0.05
MAR 170728C00150000 C 07/28/17 150.0 0.00 0.05
MAR 170728C00155000 C 07/28/17 155.0 0.00 0.05
MAR 170728P00055000 P 07/28/17 55.0 0.00 0.05
MAR 170728P00060000 P 07/28/17 60.0 0.00 0.05
MAR 170728P00065000 P 07/28/17 65.0 0.00 0.05
MAR 170728P00070000 P 07/28/17 70.0 0.00 0.05
MAR 170728P00075000 P 07/28/17 75.0 0.00 0.05
MAR 170728P00080000 P 07/28/17 80.0 0.00 0.05
MAR 170728P00085000 P 07/28/17 85.0 0.00 0.05
MAR 170728P00086000 P 07/28/17 86.0 0.00 0.05
MAR 170728P00087000 P 07/28/17 87.0 0.00 0.05
MAR 170728P00088000 P 07/28/17 88.0 0.00 0.05
MAR 170728P00089000 P 07/28/17 89.0 0.00 0.10
MAR 170728P00090000 P 07/28/17 90.0 0.00 0.10
MAR 170728P00091000 P 07/28/17 91.0 0.00 0.10
MAR 170728P00092000 P 07/28/17 92.0 0.00 0.05
MAR 170728P00093000 P 07/28/17 93.0 0.00 0.10
MAR 170728P00094000 P 07/28/17 94.0 0.00 0.10
MAR 170728P00095000 P 07/28/17 95.0 0.00 0.10
MAR 170728P00095500 P 07/28/17 95.5 0.00 0.10
MAR 170728P00096000 P 07/28/17 96.0 0.00 0.10
MAR 170728P00096500 P 07/28/17 96.5 0.00 0.10
MAR 170728P00097000 P 07/28/17 97.0 0.00 0.15
MAR 170728P00097500 P 07/28/17 97.5 0.05 0.15
MAR 170728P00098000 P 07/28/17 98.0 0.05 0.20
MAR 170728P00098500 P 07/28/17 98.5 0.10 0.20
MAR 170728P00099000 P 07/28/17 99.0 0.10 0.25
MAR 170728P00099500 P 07/28/17 99.5 0.15 0.30
MAR 170728P00100000 P 07/28/17 100.0 0.30 0.35
MAR 170728P00101000 P 07/28/17 101.0 0.40 0.55
MAR 170728P00102000 P 07/28/17 102.0 0.70 0.85
MAR 170728P00103000 P 07/28/17 103.0 1.10 1.35
MAR 170728P00104000 P 07/28/17 104.0 1.65 2.00
MAR 170728P00105000 P 07/28/17 105.0 2.35 2.85
MAR 170728P00106000 P 07/28/17 106.0 3.20 3.60
MAR 170728P00107000 P 07/28/17 107.0 4.10 4.70
MAR 170728P00108000 P 07/28/17 108.0 5.00 5.70
MAR 170728P00109000 P 07/28/17 109.0 6.00 6.50
MAR 170728P00110000 P 07/28/17 110.0 7.00 7.50
MAR 170728P00111000 P 07/28/17 111.0 8.00 8.50
MAR 170728P00112000 P 07/28/17 112.0 9.00 9.90
MAR 170728P00113000 P 07/28/17 113.0 10.00 10.70
MAR 170728P00114000 P 07/28/17 114.0 10.90 11.80
MAR 170728P00115000 P 07/28/17 115.0 10.50 13.20
MAR 170728P00116000 P 07/28/17 116.0 13.00 15.30
MAR 170728P00117000 P 07/28/17 117.0 14.00 15.70
MAR 170728P00118000 P 07/28/17 118.0 14.90 15.80
MAR 170728P00120000 P 07/28/17 120.0 17.00 17.80
MAR 170728P00125000 P 07/28/17 125.0 21.70 22.90
MAR 170728P00130000 P 07/28/17 130.0 26.60 27.90
MAR 170728P00135000 P 07/28/17 135.0 32.00 32.80
MAR 170728P00140000 P 07/28/17 140.0 36.80 39.60
MAR 170728P00145000 P 07/28/17 145.0 41.80 44.20
MAR 170728P00150000 P 07/28/17 150.0 45.00 49.40
MAR 170728P00155000 P 07/28/17 155.0 51.40 53.90
MAR 170804C00055000 C 08/04/17 55.0 46.40 50.00
MAR 170804C00060000 C 08/04/17 60.0 41.00 45.00
MAR 170804C00065000 C 08/04/17 65.0 35.80 40.10
MAR 170804C00070000 C 08/04/17 70.0 31.80 34.30
MAR 170804C00075000 C 08/04/17 75.0 26.20 29.70
MAR 170804C00080000 C 08/04/17 80.0 21.70 24.20
MAR 170804C00085000 C 08/04/17 85.0 15.50 19.60
MAR 170804C00087000 C 08/04/17 87.0 15.60 17.80
MAR 170804C00088000 C 08/04/17 88.0 14.60 16.80
MAR 170804C00089000 C 08/04/17 89.0 13.50 15.90
MAR 170804C00090000 C 08/04/17 90.0 11.30 14.90
MAR 170804C00091000 C 08/04/17 91.0 11.40 12.60
MAR 170804C00092000 C 08/04/17 92.0 10.50 12.30
MAR 170804C00093000 C 08/04/17 93.0 9.70 10.80
MAR 170804C00094000 C 08/04/17 94.0 8.50 11.00
MAR 170804C00095000 C 08/04/17 95.0 7.70 9.80
MAR 170804C00095500 C 08/04/17 95.5 6.90 8.50
MAR 170804C00096000 C 08/04/17 96.0 6.70 7.60
MAR 170804C00096500 C 08/04/17 96.5 6.00 7.00
MAR 170804C00097000 C 08/04/17 97.0 5.80 7.60
MAR 170804C00097500 C 08/04/17 97.5 5.30 7.10
MAR 170804C00098000 C 08/04/17 98.0 4.50 6.60
MAR 170804C00098500 C 08/04/17 98.5 4.30 5.20
MAR 170804C00099000 C 08/04/17 99.0 4.10 4.60
MAR 170804C00099500 C 08/04/17 99.5 3.70 5.40
MAR 170804C00100000 C 08/04/17 100.0 3.30 3.90
MAR 170804C00101000 C 08/04/17 101.0 2.35 2.95
MAR 170804C00102000 C 08/04/17 102.0 1.95 2.25
MAR 170804C00103000 C 08/04/17 103.0 1.40 1.60
MAR 170804C00104000 C 08/04/17 104.0 0.95 1.10
MAR 170804C00105000 C 08/04/17 105.0 0.65 0.75
MAR 170804C00106000 C 08/04/17 106.0 0.40 0.55
MAR 170804C00107000 C 08/04/17 107.0 0.25 0.40
MAR 170804C00108000 C 08/04/17 108.0 0.10 0.25
MAR 170804C00109000 C 08/04/17 109.0 0.05 0.20
MAR 170804C00110000 C 08/04/17 110.0 0.00 0.10
MAR 170804C00111000 C 08/04/17 111.0 0.00 0.10
MAR 170804C00112000 C 08/04/17 112.0 0.00 0.10
MAR 170804C00113000 C 08/04/17 113.0 0.00 0.10
MAR 170804C00114000 C 08/04/17 114.0 0.00 0.15
MAR 170804C00115000 C 08/04/17 115.0 0.00 0.05
MAR 170804C00116000 C 08/04/17 116.0 0.00 0.05
MAR 170804C00117000 C 08/04/17 117.0 0.00 0.05
MAR 170804C00118000 C 08/04/17 118.0 0.00 0.05
MAR 170804C00120000 C 08/04/17 120.0 0.00 0.05
MAR 170804C00125000 C 08/04/17 125.0 0.00 0.05
MAR 170804C00130000 C 08/04/17 130.0 0.00 0.05
MAR 170804C00135000 C 08/04/17 135.0 0.00 0.05
MAR 170804C00140000 C 08/04/17 140.0 0.00 0.05
MAR 170804C00145000 C 08/04/17 145.0 0.00 0.05
MAR 170804C00150000 C 08/04/17 150.0 0.00 0.05
MAR 170804P00055000 P 08/04/17 55.0 0.00 0.05
MAR 170804P00060000 P 08/04/17 60.0 0.00 0.05
MAR 170804P00065000 P 08/04/17 65.0 0.00 0.05
MAR 170804P00070000 P 08/04/17 70.0 0.00 0.05
MAR 170804P00075000 P 08/04/17 75.0 0.00 0.05
MAR 170804P00080000 P 08/04/17 80.0 0.00 0.05
MAR 170804P00085000 P 08/04/17 85.0 0.00 0.10
MAR 170804P00087000 P 08/04/17 87.0 0.00 0.10
MAR 170804P00088000 P 08/04/17 88.0 0.00 0.10
MAR 170804P00089000 P 08/04/17 89.0 0.00 0.10
MAR 170804P00090000 P 08/04/17 90.0 0.00 0.10
MAR 170804P00091000 P 08/04/17 91.0 0.00 0.10
MAR 170804P00092000 P 08/04/17 92.0 0.00 0.20
MAR 170804P00093000 P 08/04/17 93.0 0.00 0.15
MAR 170804P00094000 P 08/04/17 94.0 0.05 0.15
MAR 170804P00095000 P 08/04/17 95.0 0.05 0.20
MAR 170804P00095500 P 08/04/17 95.5 0.10 0.20
MAR 170804P00096000 P 08/04/17 96.0 0.10 0.25
MAR 170804P00096500 P 08/04/17 96.5 0.15 0.30
MAR 170804P00097000 P 08/04/17 97.0 0.15 0.30
MAR 170804P00097500 P 08/04/17 97.5 0.20 0.35
MAR 170804P00098000 P 08/04/17 98.0 0.25 0.40
MAR 170804P00098500 P 08/04/17 98.5 0.30 0.45
MAR 170804P00099000 P 08/04/17 99.0 0.35 0.65
MAR 170804P00099500 P 08/04/17 99.5 0.45 0.85
MAR 170804P00100000 P 08/04/17 100.0 0.60 0.70
MAR 170804P00101000 P 08/04/17 101.0 0.60 0.90
MAR 170804P00102000 P 08/04/17 102.0 1.10 1.30
MAR 170804P00103000 P 08/04/17 103.0 1.45 1.75
MAR 170804P00104000 P 08/04/17 104.0 1.90 2.40
MAR 170804P00105000 P 08/04/17 105.0 1.55 3.30
MAR 170804P00106000 P 08/04/17 106.0 3.20 4.00
MAR 170804P00107000 P 08/04/17 107.0 3.40 5.60
MAR 170804P00108000 P 08/04/17 108.0 5.00 5.90
MAR 170804P00109000 P 08/04/17 109.0 5.50 8.20
MAR 170804P00110000 P 08/04/17 110.0 6.80 9.10
MAR 170804P00111000 P 08/04/17 111.0 7.70 9.30
MAR 170804P00112000 P 08/04/17 112.0 8.70 10.60
MAR 170804P00113000 P 08/04/17 113.0 9.70 12.10
MAR 170804P00114000 P 08/04/17 114.0 10.80 11.90
MAR 170804P00115000 P 08/04/17 115.0 9.70 13.70
MAR 170804P00116000 P 08/04/17 116.0 11.50 15.10
MAR 170804P00117000 P 08/04/17 117.0 12.60 15.80
MAR 170804P00118000 P 08/04/17 118.0 13.20 17.20
MAR 170804P00120000 P 08/04/17 120.0 15.30 18.90
MAR 170804P00125000 P 08/04/17 125.0 21.40 23.70
MAR 170804P00130000 P 08/04/17 130.0 26.50 28.90
MAR 170804P00135000 P 08/04/17 135.0 31.40 33.60
MAR 170804P00140000 P 08/04/17 140.0 35.20 39.60
MAR 170804P00145000 P 08/04/17 145.0 40.00 44.30
MAR 170804P00150000 P 08/04/17 150.0 45.10 49.40
MAR 170811C00055000 C 08/11/17 55.0 46.20 49.90
MAR 170811C00060000 C 08/11/17 60.0 40.70 44.90
MAR 170811C00065000 C 08/11/17 65.0 35.70 39.90
MAR 170811C00070000 C 08/11/17 70.0 31.40 34.90
MAR 170811C00075000 C 08/11/17 75.0 27.30 30.30
MAR 170811C00080000 C 08/11/17 80.0 22.10 25.40
MAR 170811C00085000 C 08/11/17 85.0 17.40 18.80
MAR 170811C00090000 C 08/11/17 90.0 12.50 14.90
MAR 170811C00094000 C 08/11/17 94.0 8.80 9.70
MAR 170811C00094500 C 08/11/17 94.5 7.50 9.30
MAR 170811C00095000 C 08/11/17 95.0 7.40 9.10
MAR 170811C00095500 C 08/11/17 95.5 6.40 8.60
MAR 170811C00096000 C 08/11/17 96.0 6.10 8.80
MAR 170811C00096500 C 08/11/17 96.5 6.80 7.50
MAR 170811C00097000 C 08/11/17 97.0 5.10 7.20
MAR 170811C00097500 C 08/11/17 97.5 5.90 6.80
MAR 170811C00098000 C 08/11/17 98.0 5.50 6.30
MAR 170811C00098500 C 08/11/17 98.5 5.10 7.20
MAR 170811C00099000 C 08/11/17 99.0 3.50 5.60
MAR 170811C00099500 C 08/11/17 99.5 4.40 5.40
MAR 170811C00100000 C 08/11/17 100.0 3.90 4.60
MAR 170811C00101000 C 08/11/17 101.0 3.40 3.70
MAR 170811C00102000 C 08/11/17 102.0 2.80 3.10
MAR 170811C00103000 C 08/11/17 103.0 2.20 2.55
MAR 170811C00104000 C 08/11/17 104.0 1.80 2.05
MAR 170811C00105000 C 08/11/17 105.0 1.40 1.70
MAR 170811C00106000 C 08/11/17 106.0 1.10 1.35
MAR 170811C00107000 C 08/11/17 107.0 0.80 1.00
MAR 170811C00108000 C 08/11/17 108.0 0.65 0.80
MAR 170811C00109000 C 08/11/17 109.0 0.45 0.60
MAR 170811C00110000 C 08/11/17 110.0 0.30 0.45
MAR 170811C00111000 C 08/11/17 111.0 0.20 0.40
MAR 170811C00112000 C 08/11/17 112.0 0.15 0.30
MAR 170811C00113000 C 08/11/17 113.0 0.10 0.25
MAR 170811C00114000 C 08/11/17 114.0 0.00 0.20
MAR 170811C00115000 C 08/11/17 115.0 0.00 0.15
MAR 170811C00116000 C 08/11/17 116.0 0.00 0.15
MAR 170811C00120000 C 08/11/17 120.0 0.00 0.10
MAR 170811C00125000 C 08/11/17 125.0 0.00 0.10
MAR 170811C00130000 C 08/11/17 130.0 0.00 0.05
MAR 170811C00135000 C 08/11/17 135.0 0.00 0.05
MAR 170811C00140000 C 08/11/17 140.0 0.00 0.05
MAR 170811C00145000 C 08/11/17 145.0 0.00 0.05
MAR 170811C00150000 C 08/11/17 150.0 0.00 0.05
MAR 170811P00055000 P 08/11/17 55.0 0.00 0.05
MAR 170811P00060000 P 08/11/17 60.0 0.00 0.05
MAR 170811P00065000 P 08/11/17 65.0 0.00 0.05
MAR 170811P00070000 P 08/11/17 70.0 0.00 0.05
MAR 170811P00075000 P 08/11/17 75.0 0.00 0.10
MAR 170811P00080000 P 08/11/17 80.0 0.00 0.15
MAR 170811P00085000 P 08/11/17 85.0 0.00 0.15
MAR 170811P00090000 P 08/11/17 90.0 0.10 0.25
MAR 170811P00094000 P 08/11/17 94.0 0.30 0.45
MAR 170811P00094500 P 08/11/17 94.5 0.35 0.65
MAR 170811P00095000 P 08/11/17 95.0 0.40 0.55
MAR 170811P00095500 P 08/11/17 95.5 0.45 0.60
MAR 170811P00096000 P 08/11/17 96.0 0.50 0.70
MAR 170811P00096500 P 08/11/17 96.5 0.55 0.75
MAR 170811P00097000 P 08/11/17 97.0 0.60 0.90
MAR 170811P00097500 P 08/11/17 97.5 0.70 0.90
MAR 170811P00098000 P 08/11/17 98.0 0.75 1.00
MAR 170811P00098500 P 08/11/17 98.5 0.85 1.15
MAR 170811P00099000 P 08/11/17 99.0 0.95 1.30
MAR 170811P00099500 P 08/11/17 99.5 1.10 1.35
MAR 170811P00100000 P 08/11/17 100.0 1.25 1.45
MAR 170811P00101000 P 08/11/17 101.0 1.55 1.80
MAR 170811P00102000 P 08/11/17 102.0 1.90 2.30
MAR 170811P00103000 P 08/11/17 103.0 2.40 2.75
MAR 170811P00104000 P 08/11/17 104.0 2.85 3.20
MAR 170811P00105000 P 08/11/17 105.0 3.40 3.90
MAR 170811P00106000 P 08/11/17 106.0 4.10 4.50
MAR 170811P00107000 P 08/11/17 107.0 4.70 5.20
MAR 170811P00108000 P 08/11/17 108.0 4.70 6.00
MAR 170811P00109000 P 08/11/17 109.0 5.80 7.90
MAR 170811P00110000 P 08/11/17 110.0 6.30 9.00
MAR 170811P00111000 P 08/11/17 111.0 8.00 8.90
MAR 170811P00112000 P 08/11/17 112.0 9.00 10.80
MAR 170811P00113000 P 08/11/17 113.0 9.80 10.70
MAR 170811P00114000 P 08/11/17 114.0 10.30 11.90
MAR 170811P00115000 P 08/11/17 115.0 11.50 13.60
MAR 170811P00116000 P 08/11/17 116.0 12.90 13.60
MAR 170811P00120000 P 08/11/17 120.0 16.30 18.60
MAR 170811P00125000 P 08/11/17 125.0 21.50 24.50
MAR 170811P00130000 P 08/11/17 130.0 26.10 29.00
MAR 170811P00135000 P 08/11/17 135.0 31.00 34.50
MAR 170811P00140000 P 08/11/17 140.0 35.60 39.60
MAR 170811P00145000 P 08/11/17 145.0 40.60 44.60
MAR 170811P00150000 P 08/11/17 150.0 46.10 48.80
MAR 170818C00055000 C 08/18/17 55.0 46.50 48.80
MAR 170818C00060000 C 08/18/17 60.0 41.60 43.90
MAR 170818C00065000 C 08/18/17 65.0 37.70 38.10
MAR 170818C00070000 C 08/18/17 70.0 32.30 33.30
MAR 170818C00075000 C 08/18/17 75.0 27.80 28.30
MAR 170818C00080000 C 08/18/17 80.0 22.70 23.20
MAR 170818C00085000 C 08/18/17 85.0 17.90 18.40
MAR 170818C00090000 C 08/18/17 90.0 13.00 13.30
MAR 170818C00092500 C 08/18/17 92.5 10.30 11.10
MAR 170818C00095000 C 08/18/17 95.0 8.30 8.80
MAR 170818C00097500 C 08/18/17 97.5 6.20 6.70
MAR 170818C00100000 C 08/18/17 100.0 4.30 4.60
MAR 170818C00105000 C 08/18/17 105.0 1.65 1.85
MAR 170818C00110000 C 08/18/17 110.0 0.45 0.60
MAR 170818C00115000 C 08/18/17 115.0 0.05 0.20
MAR 170818C00120000 C 08/18/17 120.0 0.00 0.10
MAR 170818C00125000 C 08/18/17 125.0 0.00 0.10
MAR 170818C00130000 C 08/18/17 130.0 0.00 0.05
MAR 170818C00135000 C 08/18/17 135.0 0.00 0.05
MAR 170818C00140000 C 08/18/17 140.0 0.00 0.05
MAR 170818C00145000 C 08/18/17 145.0 0.00 0.05
MAR 170818C00150000 C 08/18/17 150.0 0.00 0.05
MAR 170818C00155000 C 08/18/17 155.0 0.00 0.05
MAR 170818P00055000 P 08/18/17 55.0 0.00 0.05
MAR 170818P00060000 P 08/18/17 60.0 0.00 0.05
MAR 170818P00065000 P 08/18/17 65.0 0.00 0.05
MAR 170818P00070000 P 08/18/17 70.0 0.00 0.10
MAR 170818P00075000 P 08/18/17 75.0 0.00 0.10
MAR 170818P00080000 P 08/18/17 80.0 0.00 0.15
MAR 170818P00085000 P 08/18/17 85.0 0.05 0.20
MAR 170818P00090000 P 08/18/17 90.0 0.20 0.35
MAR 170818P00092500 P 08/18/17 92.5 0.35 0.45
MAR 170818P00095000 P 08/18/17 95.0 0.55 0.75
MAR 170818P00097500 P 08/18/17 97.5 0.95 1.10
MAR 170818P00100000 P 08/18/17 100.0 1.50 1.90
MAR 170818P00105000 P 08/18/17 105.0 3.80 4.30
MAR 170818P00110000 P 08/18/17 110.0 7.50 8.00
MAR 170818P00115000 P 08/18/17 115.0 12.10 12.90
MAR 170818P00120000 P 08/18/17 120.0 17.10 17.80
MAR 170818P00125000 P 08/18/17 125.0 22.00 22.90
MAR 170818P00130000 P 08/18/17 130.0 25.40 29.10
MAR 170818P00135000 P 08/18/17 135.0 30.30 34.10
MAR 170818P00140000 P 08/18/17 140.0 37.00 37.70
MAR 170818P00145000 P 08/18/17 145.0 41.40 43.30
MAR 170818P00150000 P 08/18/17 150.0 46.50 48.10
MAR 170818P00155000 P 08/18/17 155.0 51.60 53.30
MAR 170825C00055000 C 08/25/17 55.0 47.20 50.20
MAR 170825C00060000 C 08/25/17 60.0 40.90 45.10
MAR 170825C00065000 C 08/25/17 65.0 35.90 40.10
MAR 170825C00070000 C 08/25/17 70.0 31.20 34.90
MAR 170825C00075000 C 08/25/17 75.0 27.00 29.80
MAR 170825C00080000 C 08/25/17 80.0 22.70 23.80
MAR 170825C00085000 C 08/25/17 85.0 17.70 18.90
MAR 170825C00090000 C 08/25/17 90.0 12.20 14.50
MAR 170825C00093500 C 08/25/17 93.5 9.20 10.60
MAR 170825C00094000 C 08/25/17 94.0 9.00 11.20
MAR 170825C00094500 C 08/25/17 94.5 8.60 10.40
MAR 170825C00095000 C 08/25/17 95.0 8.10 9.20
MAR 170825C00095500 C 08/25/17 95.5 7.40 9.40
MAR 170825C00096000 C 08/25/17 96.0 7.50 9.10
MAR 170825C00096500 C 08/25/17 96.5 6.50 8.60
MAR 170825C00097000 C 08/25/17 97.0 6.30 8.20
MAR 170825C00097500 C 08/25/17 97.5 6.20 7.20
MAR 170825C00098000 C 08/25/17 98.0 5.50 6.80
MAR 170825C00098500 C 08/25/17 98.5 5.40 6.40
MAR 170825C00099000 C 08/25/17 99.0 5.10 5.80
MAR 170825C00099500 C 08/25/17 99.5 4.80 5.60
MAR 170825C00100000 C 08/25/17 100.0 4.50 4.90
MAR 170825C00101000 C 08/25/17 101.0 3.80 4.10
MAR 170825C00102000 C 08/25/17 102.0 3.20 3.50
MAR 170825C00103000 C 08/25/17 103.0 2.70 3.00
MAR 170825C00104000 C 08/25/17 104.0 2.25 2.55
MAR 170825C00105000 C 08/25/17 105.0 1.80 2.10
MAR 170825C00106000 C 08/25/17 106.0 1.45 1.70
MAR 170825C00107000 C 08/25/17 107.0 1.15 1.40
MAR 170825C00108000 C 08/25/17 108.0 0.90 1.15
MAR 170825C00109000 C 08/25/17 109.0 0.70 0.95
MAR 170825C00110000 C 08/25/17 110.0 0.55 0.70
MAR 170825C00111000 C 08/25/17 111.0 0.45 0.60
MAR 170825C00112000 C 08/25/17 112.0 0.35 0.45
MAR 170825C00113000 C 08/25/17 113.0 0.25 0.40
MAR 170825C00114000 C 08/25/17 114.0 0.20 0.30
MAR 170825C00115000 C 08/25/17 115.0 0.15 0.25
MAR 170825C00116000 C 08/25/17 116.0 0.10 0.20
MAR 170825C00120000 C 08/25/17 120.0 0.00 0.10
MAR 170825C00125000 C 08/25/17 125.0 0.00 0.10
MAR 170825C00130000 C 08/25/17 130.0 0.00 0.05
MAR 170825C00135000 C 08/25/17 135.0 0.00 0.05
MAR 170825C00140000 C 08/25/17 140.0 0.00 0.05
MAR 170825C00145000 C 08/25/17 145.0 0.00 0.05
MAR 170825C00150000 C 08/25/17 150.0 0.00 0.05
MAR 170825P00055000 P 08/25/17 55.0 0.00 0.05
MAR 170825P00060000 P 08/25/17 60.0 0.00 0.05
MAR 170825P00065000 P 08/25/17 65.0 0.00 0.05
MAR 170825P00070000 P 08/25/17 70.0 0.00 0.10
MAR 170825P00075000 P 08/25/17 75.0 0.00 0.15
MAR 170825P00080000 P 08/25/17 80.0 0.05 0.20
MAR 170825P00085000 P 08/25/17 85.0 0.10 0.25
MAR 170825P00090000 P 08/25/17 90.0 0.25 0.40
MAR 170825P00093500 P 08/25/17 93.5 0.50 0.65
MAR 170825P00094000 P 08/25/17 94.0 0.55 0.70
MAR 170825P00094500 P 08/25/17 94.5 0.60 0.80
MAR 170825P00095000 P 08/25/17 95.0 0.65 0.90
MAR 170825P00095500 P 08/25/17 95.5 0.75 1.05
MAR 170825P00096000 P 08/25/17 96.0 0.85 1.05
MAR 170825P00096500 P 08/25/17 96.5 0.90 1.20
MAR 170825P00097000 P 08/25/17 97.0 0.95 1.25
MAR 170825P00097500 P 08/25/17 97.5 1.05 1.35
MAR 170825P00098000 P 08/25/17 98.0 1.20 1.45
MAR 170825P00098500 P 08/25/17 98.5 1.30 1.60
MAR 170825P00099000 P 08/25/17 99.0 1.45 1.80
MAR 170825P00099500 P 08/25/17 99.5 1.60 1.90
MAR 170825P00100000 P 08/25/17 100.0 1.75 2.00
MAR 170825P00101000 P 08/25/17 101.0 2.10 2.35
MAR 170825P00102000 P 08/25/17 102.0 2.50 2.80
MAR 170825P00103000 P 08/25/17 103.0 3.00 3.30
MAR 170825P00104000 P 08/25/17 104.0 3.50 3.80
MAR 170825P00105000 P 08/25/17 105.0 4.10 4.40
MAR 170825P00106000 P 08/25/17 106.0 4.70 5.10
MAR 170825P00107000 P 08/25/17 107.0 5.00 5.80
MAR 170825P00108000 P 08/25/17 108.0 5.90 6.60
MAR 170825P00109000 P 08/25/17 109.0 6.60 7.40
MAR 170825P00110000 P 08/25/17 110.0 7.80 8.20
MAR 170825P00111000 P 08/25/17 111.0 8.20 9.10
MAR 170825P00112000 P 08/25/17 112.0 8.50 10.50
MAR 170825P00113000 P 08/25/17 113.0 9.30 12.10
MAR 170825P00114000 P 08/25/17 114.0 10.40 13.20
MAR 170825P00115000 P 08/25/17 115.0 12.30 13.40
MAR 170825P00116000 P 08/25/17 116.0 13.00 15.70
MAR 170825P00120000 P 08/25/17 120.0 16.80 18.60
MAR 170825P00125000 P 08/25/17 125.0 20.60 24.60
MAR 170825P00130000 P 08/25/17 130.0 25.30 29.60
MAR 170825P00135000 P 08/25/17 135.0 30.30 34.50
MAR 170825P00140000 P 08/25/17 140.0 35.30 39.50
MAR 170825P00145000 P 08/25/17 145.0 40.60 44.60
MAR 170825P00150000 P 08/25/17 150.0 46.60 49.20
MAR 170901C00055000 C 09/01/17 55.0 45.70 49.90
MAR 170901C00060000 C 09/01/17 60.0 40.80 45.00
MAR 170901C00065000 C 09/01/17 65.0 35.90 40.10
MAR 170901C00070000 C 09/01/17 70.0 30.80 35.00
MAR 170901C00075000 C 09/01/17 75.0 25.80 30.00
MAR 170901C00080000 C 09/01/17 80.0 22.40 25.40
MAR 170901C00085000 C 09/01/17 85.0 16.60 20.40
MAR 170901C00090000 C 09/01/17 90.0 12.10 14.60
MAR 170901C00093500 C 09/01/17 93.5 9.30 11.80
MAR 170901C00094000 C 09/01/17 94.0 9.10 10.70
MAR 170901C00094500 C 09/01/17 94.5 8.50 9.80
MAR 170901C00095000 C 09/01/17 95.0 8.30 9.20
MAR 170901C00095500 C 09/01/17 95.5 7.50 9.60
MAR 170901C00096000 C 09/01/17 96.0 7.30 9.20
MAR 170901C00096500 C 09/01/17 96.5 6.60 8.70
MAR 170901C00097000 C 09/01/17 97.0 6.50 8.30
MAR 170901C00097500 C 09/01/17 97.5 5.70 7.30
MAR 170901C00098000 C 09/01/17 98.0 5.70 7.20
MAR 170901C00098500 C 09/01/17 98.5 5.70 6.60
MAR 170901C00099000 C 09/01/17 99.0 5.30 6.30
MAR 170901C00099500 C 09/01/17 99.5 5.00 5.50
MAR 170901C00100000 C 09/01/17 100.0 4.70 5.10
MAR 170901C00101000 C 09/01/17 101.0 4.00 4.30
MAR 170901C00102000 C 09/01/17 102.0 3.40 3.70
MAR 170901C00103000 C 09/01/17 103.0 2.90 3.30
MAR 170901C00104000 C 09/01/17 104.0 2.35 2.70
MAR 170901C00105000 C 09/01/17 105.0 2.00 2.35
MAR 170901C00106000 C 09/01/17 106.0 1.65 1.90
MAR 170901C00107000 C 09/01/17 107.0 1.35 1.55
MAR 170901C00108000 C 09/01/17 108.0 1.10 1.30
MAR 170901C00109000 C 09/01/17 109.0 0.85 1.05
MAR 170901C00110000 C 09/01/17 110.0 0.70 0.85
MAR 170901C00111000 C 09/01/17 111.0 0.55 0.75
MAR 170901C00112000 C 09/01/17 112.0 0.40 0.60
MAR 170901C00113000 C 09/01/17 113.0 0.30 0.50
MAR 170901C00114000 C 09/01/17 114.0 0.25 0.40
MAR 170901C00115000 C 09/01/17 115.0 0.20 0.35
MAR 170901C00116000 C 09/01/17 116.0 0.15 0.25
MAR 170901C00120000 C 09/01/17 120.0 0.00 0.15
MAR 170901C00125000 C 09/01/17 125.0 0.00 0.10
MAR 170901C00130000 C 09/01/17 130.0 0.00 0.10
MAR 170901C00135000 C 09/01/17 135.0 0.00 0.10
MAR 170901C00140000 C 09/01/17 140.0 0.00 0.10
MAR 170901C00145000 C 09/01/17 145.0 0.00 0.05
MAR 170901C00150000 C 09/01/17 150.0 0.00 0.05
MAR 170901P00055000 P 09/01/17 55.0 0.00 0.05
MAR 170901P00060000 P 09/01/17 60.0 0.00 0.05
MAR 170901P00065000 P 09/01/17 65.0 0.00 0.10
MAR 170901P00070000 P 09/01/17 70.0 0.00 0.15
MAR 170901P00075000 P 09/01/17 75.0 0.00 0.15
MAR 170901P00080000 P 09/01/17 80.0 0.05 0.25
MAR 170901P00085000 P 09/01/17 85.0 0.15 0.30
MAR 170901P00090000 P 09/01/17 90.0 0.35 0.50
MAR 170901P00093500 P 09/01/17 93.5 0.65 0.85
MAR 170901P00094000 P 09/01/17 94.0 0.70 0.85
MAR 170901P00094500 P 09/01/17 94.5 0.75 0.90
MAR 170901P00095000 P 09/01/17 95.0 0.85 1.00
MAR 170901P00095500 P 09/01/17 95.5 0.90 1.10
MAR 170901P00096000 P 09/01/17 96.0 0.95 1.15
MAR 170901P00096500 P 09/01/17 96.5 1.05 1.30
MAR 170901P00097000 P 09/01/17 97.0 1.15 1.40
MAR 170901P00097500 P 09/01/17 97.5 1.25 1.50
MAR 170901P00098000 P 09/01/17 98.0 1.35 1.65
MAR 170901P00098500 P 09/01/17 98.5 1.50 1.85
MAR 170901P00099000 P 09/01/17 99.0 1.65 1.95
MAR 170901P00099500 P 09/01/17 99.5 1.80 2.10
MAR 170901P00100000 P 09/01/17 100.0 2.00 2.20
MAR 170901P00101000 P 09/01/17 101.0 2.30 2.55
MAR 170901P00102000 P 09/01/17 102.0 2.50 3.00
MAR 170901P00103000 P 09/01/17 103.0 3.20 3.50
MAR 170901P00104000 P 09/01/17 104.0 3.70 4.10
MAR 170901P00105000 P 09/01/17 105.0 4.20 4.60
MAR 170901P00106000 P 09/01/17 106.0 4.70 5.30
MAR 170901P00107000 P 09/01/17 107.0 5.50 6.00
MAR 170901P00108000 P 09/01/17 108.0 6.00 7.50
MAR 170901P00109000 P 09/01/17 109.0 6.70 7.50
MAR 170901P00110000 P 09/01/17 110.0 7.60 9.00
MAR 170901P00111000 P 09/01/17 111.0 8.40 9.80
MAR 170901P00112000 P 09/01/17 112.0 8.60 10.70
MAR 170901P00113000 P 09/01/17 113.0 10.50 12.20
MAR 170901P00114000 P 09/01/17 114.0 11.20 12.10
MAR 170901P00115000 P 09/01/17 115.0 12.20 13.10
MAR 170901P00116000 P 09/01/17 116.0 12.40 14.80
MAR 170901P00120000 P 09/01/17 120.0 16.90 19.90
MAR 170901P00125000 P 09/01/17 125.0 21.20 24.80
MAR 170901P00130000 P 09/01/17 130.0 25.70 29.70
MAR 170901P00135000 P 09/01/17 135.0 30.20 34.50
MAR 170901P00140000 P 09/01/17 140.0 35.20 39.50
MAR 170901P00145000 P 09/01/17 145.0 40.10 44.50
MAR 170901P00150000 P 09/01/17 150.0 45.20 49.50
MAR 170915C00070000 C 09/15/17 70.0 32.60 33.30
MAR 170915C00075000 C 09/15/17 75.0 27.80 28.40
MAR 170915C00080000 C 09/15/17 80.0 22.50 24.00
MAR 170915C00085000 C 09/15/17 85.0 17.60 18.70
MAR 170915C00090000 C 09/15/17 90.0 13.20 13.80
MAR 170915C00092500 C 09/15/17 92.5 10.90 11.30
MAR 170915C00095000 C 09/15/17 95.0 8.80 9.10
MAR 170915C00097500 C 09/15/17 97.5 6.80 7.10
MAR 170915C00100000 C 09/15/17 100.0 5.10 5.40
MAR 170915C00105000 C 09/15/17 105.0 2.40 2.60
MAR 170915C00110000 C 09/15/17 110.0 0.95 1.15
MAR 170915C00115000 C 09/15/17 115.0 0.30 0.45
MAR 170915C00120000 C 09/15/17 120.0 0.10 0.20
MAR 170915C00125000 C 09/15/17 125.0 0.00 0.10
MAR 170915C00130000 C 09/15/17 130.0 0.00 0.10
MAR 170915C00135000 C 09/15/17 135.0 0.00 0.10
MAR 170915P00070000 P 09/15/17 70.0 0.00 0.15
MAR 170915P00075000 P 09/15/17 75.0 0.05 0.15
MAR 170915P00080000 P 09/15/17 80.0 0.10 0.25
MAR 170915P00085000 P 09/15/17 85.0 0.25 0.35
MAR 170915P00090000 P 09/15/17 90.0 0.50 0.65
MAR 170915P00092500 P 09/15/17 92.5 0.75 0.90
MAR 170915P00095000 P 09/15/17 95.0 1.05 1.25
MAR 170915P00097500 P 09/15/17 97.5 1.60 1.70
MAR 170915P00100000 P 09/15/17 100.0 2.35 2.55
MAR 170915P00105000 P 09/15/17 105.0 4.70 5.00
MAR 170915P00110000 P 09/15/17 110.0 8.20 8.50
MAR 170915P00115000 P 09/15/17 115.0 12.30 13.50
MAR 170915P00120000 P 09/15/17 120.0 17.30 18.30
MAR 170915P00125000 P 09/15/17 125.0 22.20 22.90
MAR 170915P00130000 P 09/15/17 130.0 27.20 28.30
MAR 170915P00135000 P 09/15/17 135.0 31.30 33.60
MAR 171020C00045000 C 10/20/17 45.0 57.60 58.80
MAR 171020C00047500 C 10/20/17 47.5 54.70 57.00
MAR 171020C00050000 C 10/20/17 50.0 51.00 54.80
MAR 171020C00055000 C 10/20/17 55.0 47.30 49.60
MAR 171020C00060000 C 10/20/17 60.0 42.40 44.80
MAR 171020C00065000 C 10/20/17 65.0 36.50 39.70
MAR 171020C00070000 C 10/20/17 70.0 32.50 34.20
MAR 171020C00075000 C 10/20/17 75.0 27.50 29.00
MAR 171020C00077500 C 10/20/17 77.5 25.30 26.30
MAR 171020C00080000 C 10/20/17 80.0 23.00 23.60
MAR 171020C00082500 C 10/20/17 82.5 20.40 20.90
MAR 171020C00085000 C 10/20/17 85.0 18.20 18.90
MAR 171020C00087500 C 10/20/17 87.5 15.70 16.80
MAR 171020C00090000 C 10/20/17 90.0 13.50 14.10
MAR 171020C00092500 C 10/20/17 92.5 11.50 11.90
MAR 171020C00095000 C 10/20/17 95.0 9.50 9.80
MAR 171020C00097500 C 10/20/17 97.5 7.70 8.00
MAR 171020C00100000 C 10/20/17 100.0 6.00 6.30
MAR 171020C00105000 C 10/20/17 105.0 3.40 3.50
MAR 171020C00110000 C 10/20/17 110.0 1.75 1.90
MAR 171020C00115000 C 10/20/17 115.0 0.80 0.90
MAR 171020C00120000 C 10/20/17 120.0 0.30 0.45
MAR 171020C00125000 C 10/20/17 125.0 0.10 0.25
MAR 171020C00130000 C 10/20/17 130.0 0.05 0.15
MAR 171020C00135000 C 10/20/17 135.0 0.00 0.10
MAR 171020P00045000 P 10/20/17 45.0 0.00 0.05
MAR 171020P00047500 P 10/20/17 47.5 0.00 0.05
MAR 171020P00050000 P 10/20/17 50.0 0.00 0.05
MAR 171020P00055000 P 10/20/17 55.0 0.00 0.15
MAR 171020P00060000 P 10/20/17 60.0 0.00 0.15
MAR 171020P00065000 P 10/20/17 65.0 0.00 0.15
MAR 171020P00070000 P 10/20/17 70.0 0.10 0.20
MAR 171020P00075000 P 10/20/17 75.0 0.15 0.30
MAR 171020P00077500 P 10/20/17 77.5 0.20 0.35
MAR 171020P00080000 P 10/20/17 80.0 0.30 0.45
MAR 171020P00082500 P 10/20/17 82.5 0.35 0.50
MAR 171020P00085000 P 10/20/17 85.0 0.60 0.70
MAR 171020P00087500 P 10/20/17 87.5 0.70 0.95
MAR 171020P00090000 P 10/20/17 90.0 0.95 1.20
MAR 171020P00092500 P 10/20/17 92.5 1.30 1.65
MAR 171020P00095000 P 10/20/17 95.0 1.80 1.95
MAR 171020P00097500 P 10/20/17 97.5 2.40 2.75
MAR 171020P00100000 P 10/20/17 100.0 3.20 3.40
MAR 171020P00105000 P 10/20/17 105.0 5.50 5.80
MAR 171020P00110000 P 10/20/17 110.0 8.80 9.40
MAR 171020P00115000 P 10/20/17 115.0 12.60 13.30
MAR 171020P00120000 P 10/20/17 120.0 17.40 17.80
MAR 171020P00125000 P 10/20/17 125.0 22.30 22.90
MAR 171020P00130000 P 10/20/17 130.0 27.20 27.90
MAR 171020P00135000 P 10/20/17 135.0 31.70 33.50
MAR 180119C00030000 C 01/19/18 30.0 72.50 75.20
MAR 180119C00032500 C 01/19/18 32.5 68.30 72.70
MAR 180119C00035000 C 01/19/18 35.0 65.80 70.10
MAR 180119C00037500 C 01/19/18 37.5 63.30 67.60
MAR 180119C00040000 C 01/19/18 40.0 60.90 65.10
MAR 180119C00042500 C 01/19/18 42.5 58.30 62.60
MAR 180119C00045000 C 01/19/18 45.0 56.00 60.00
MAR 180119C00047500 C 01/19/18 47.5 53.20 57.60
MAR 180119C00050000 C 01/19/18 50.0 52.20 55.20
MAR 180119C00052500 C 01/19/18 52.5 49.40 52.80
MAR 180119C00055000 C 01/19/18 55.0 47.10 50.20
MAR 180119C00057500 C 01/19/18 57.5 44.90 47.80
MAR 180119C00060000 C 01/19/18 60.0 42.40 44.60
MAR 180119C00062500 C 01/19/18 62.5 40.20 41.80
MAR 180119C00065000 C 01/19/18 65.0 37.50 40.30
MAR 180119C00067500 C 01/19/18 67.5 35.10 36.80
MAR 180119C00070000 C 01/19/18 70.0 32.80 35.40
MAR 180119C00072500 C 01/19/18 72.5 30.10 32.90
MAR 180119C00075000 C 01/19/18 75.0 28.10 29.70
MAR 180119C00077500 C 01/19/18 77.5 25.80 27.30
MAR 180119C00080000 C 01/19/18 80.0 22.90 24.60
MAR 180119C00082500 C 01/19/18 82.5 21.20 21.80
MAR 180119C00085000 C 01/19/18 85.0 18.60 19.70
MAR 180119C00087500 C 01/19/18 87.5 16.20 17.50
MAR 180119C00090000 C 01/19/18 90.0 14.50 15.50
MAR 180119C00092500 C 01/19/18 92.5 13.00 13.60
MAR 180119C00095000 C 01/19/18 95.0 11.20 11.70
MAR 180119C00097500 C 01/19/18 97.5 9.40 10.00
MAR 180119C00100000 C 01/19/18 100.0 8.00 8.40
MAR 180119C00105000 C 01/19/18 105.0 5.40 5.70
MAR 180119C00110000 C 01/19/18 110.0 3.60 3.90
MAR 180119C00115000 C 01/19/18 115.0 2.20 2.35
MAR 180119C00120000 C 01/19/18 120.0 1.30 1.50
MAR 180119C00125000 C 01/19/18 125.0 0.70 0.85
MAR 180119C00130000 C 01/19/18 130.0 0.40 0.60
MAR 180119C00135000 C 01/19/18 135.0 0.20 0.40
MAR 180119C00140000 C 01/19/18 140.0 0.10 0.25
MAR 180119C00145000 C 01/19/18 145.0 0.05 0.20
MAR 180119C00150000 C 01/19/18 150.0 0.00 0.15
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 0.05
MAR 180119P00037500 P 01/19/18 37.5 0.00 0.10
MAR 180119P00040000 P 01/19/18 40.0 0.00 0.15
MAR 180119P00042500 P 01/19/18 42.5 0.00 0.20
MAR 180119P00045000 P 01/19/18 45.0 0.00 0.20
MAR 180119P00047500 P 01/19/18 47.5 0.00 0.20
MAR 180119P00050000 P 01/19/18 50.0 0.00 0.25
MAR 180119P00052500 P 01/19/18 52.5 0.00 0.25
MAR 180119P00055000 P 01/19/18 55.0 0.10 0.25
MAR 180119P00057500 P 01/19/18 57.5 0.15 0.30
MAR 180119P00060000 P 01/19/18 60.0 0.20 0.35
MAR 180119P00062500 P 01/19/18 62.5 0.25 0.35
MAR 180119P00065000 P 01/19/18 65.0 0.30 0.45
MAR 180119P00067500 P 01/19/18 67.5 0.35 0.50
MAR 180119P00070000 P 01/19/18 70.0 0.40 0.60
MAR 180119P00072500 P 01/19/18 72.5 0.50 0.70
MAR 180119P00075000 P 01/19/18 75.0 0.65 0.80
MAR 180119P00077500 P 01/19/18 77.5 0.75 0.95
MAR 180119P00080000 P 01/19/18 80.0 0.95 1.15
MAR 180119P00082500 P 01/19/18 82.5 1.10 1.35
MAR 180119P00085000 P 01/19/18 85.0 1.45 1.65
MAR 180119P00087500 P 01/19/18 87.5 1.80 2.05
MAR 180119P00090000 P 01/19/18 90.0 2.25 2.60
MAR 180119P00092500 P 01/19/18 92.5 2.80 3.00
MAR 180119P00095000 P 01/19/18 95.0 3.50 3.70
MAR 180119P00097500 P 01/19/18 97.5 4.30 4.50
MAR 180119P00100000 P 01/19/18 100.0 5.20 5.40
MAR 180119P00105000 P 01/19/18 105.0 7.60 7.80
MAR 180119P00110000 P 01/19/18 110.0 10.60 11.00
MAR 180119P00115000 P 01/19/18 115.0 14.20 14.90
MAR 180119P00120000 P 01/19/18 120.0 18.20 18.90
MAR 180119P00125000 P 01/19/18 125.0 21.50 23.30
MAR 180119P00130000 P 01/19/18 130.0 26.30 29.50
MAR 180119P00135000 P 01/19/18 135.0 31.50 35.00
MAR 180119P00140000 P 01/19/18 140.0 36.90 39.90
MAR 180119P00145000 P 01/19/18 145.0 41.80 44.80
MAR 180119P00150000 P 01/19/18 150.0 46.70 49.80
MAR 190118C00035000 C 01/18/19 35.0 65.70 70.20
MAR 190118C00037500 C 01/18/19 37.5 63.00 67.80
MAR 190118C00040000 C 01/18/19 40.0 60.50 65.20
MAR 190118C00042500 C 01/18/19 42.5 58.00 62.80
MAR 190118C00045000 C 01/18/19 45.0 55.50 60.20
MAR 190118C00047500 C 01/18/19 47.5 53.10 57.80
MAR 190118C00050000 C 01/18/19 50.0 50.60 55.40
MAR 190118C00055000 C 01/18/19 55.0 46.00 50.40
MAR 190118C00057500 C 01/18/19 57.5 43.50 48.00
MAR 190118C00060000 C 01/18/19 60.0 41.30 45.80
MAR 190118C00062500 C 01/18/19 62.5 39.00 43.40
MAR 190118C00065000 C 01/18/19 65.0 37.40 41.20
MAR 190118C00067500 C 01/18/19 67.5 34.50 39.00
MAR 190118C00070000 C 01/18/19 70.0 32.90 36.10
MAR 190118C00072500 C 01/18/19 72.5 30.90 33.00
MAR 190118C00075000 C 01/18/19 75.0 28.70 31.80
MAR 190118C00077500 C 01/18/19 77.5 26.50 30.00
MAR 190118C00080000 C 01/18/19 80.0 24.50 27.90
MAR 190118C00082500 C 01/18/19 82.5 22.90 26.00
MAR 190118C00085000 C 01/18/19 85.0 21.00 24.10
MAR 190118C00087500 C 01/18/19 87.5 19.40 22.80
MAR 190118C00090000 C 01/18/19 90.0 17.60 20.70
MAR 190118C00092500 C 01/18/19 92.5 16.40 18.80
MAR 190118C00095000 C 01/18/19 95.0 15.50 17.10
MAR 190118C00097500 C 01/18/19 97.5 14.00 15.50
MAR 190118C00100000 C 01/18/19 100.0 12.70 14.20
MAR 190118C00105000 C 01/18/19 105.0 10.40 11.50
MAR 190118C00110000 C 01/18/19 110.0 8.20 9.70
MAR 190118C00115000 C 01/18/19 115.0 6.60 7.50
MAR 190118C00120000 C 01/18/19 120.0 5.20 6.10
MAR 190118C00125000 C 01/18/19 125.0 4.20 4.80
MAR 190118C00130000 C 01/18/19 130.0 3.20 3.90
MAR 190118C00135000 C 01/18/19 135.0 2.35 3.10
MAR 190118C00140000 C 01/18/19 140.0 1.80 2.45
MAR 190118C00145000 C 01/18/19 145.0 1.40 1.90
MAR 190118C00150000 C 01/18/19 150.0 1.05 1.55
MAR 190118C00155000 C 01/18/19 155.0 0.80 1.40
MAR 190118P00035000 P 01/18/19 35.0 0.25 0.45
MAR 190118P00037500 P 01/18/19 37.5 0.25 0.60
MAR 190118P00040000 P 01/18/19 40.0 0.30 0.50
MAR 190118P00042500 P 01/18/19 42.5 0.35 0.60
MAR 190118P00045000 P 01/18/19 45.0 0.25 0.75
MAR 190118P00047500 P 01/18/19 47.5 0.50 0.75
MAR 190118P00050000 P 01/18/19 50.0 0.60 0.95
MAR 190118P00055000 P 01/18/19 55.0 0.80 1.25
MAR 190118P00057500 P 01/18/19 57.5 0.95 1.45
MAR 190118P00060000 P 01/18/19 60.0 1.10 1.50
MAR 190118P00062500 P 01/18/19 62.5 1.30 1.85
MAR 190118P00065000 P 01/18/19 65.0 1.50 1.90
MAR 190118P00067500 P 01/18/19 67.5 1.75 2.30
MAR 190118P00070000 P 01/18/19 70.0 2.00 2.45
MAR 190118P00072500 P 01/18/19 72.5 2.35 2.80
MAR 190118P00075000 P 01/18/19 75.0 2.75 3.10
MAR 190118P00077500 P 01/18/19 77.5 3.10 3.60
MAR 190118P00080000 P 01/18/19 80.0 3.60 4.10
MAR 190118P00082500 P 01/18/19 82.5 4.10 4.60
MAR 190118P00085000 P 01/18/19 85.0 4.60 5.30
MAR 190118P00087500 P 01/18/19 87.5 5.40 5.90
MAR 190118P00090000 P 01/18/19 90.0 6.10 6.70
MAR 190118P00092500 P 01/18/19 92.5 7.00 7.50
MAR 190118P00095000 P 01/18/19 95.0 7.90 8.40
MAR 190118P00097500 P 01/18/19 97.5 8.70 9.60
MAR 190118P00100000 P 01/18/19 100.0 10.00 10.80
MAR 190118P00105000 P 01/18/19 105.0 12.30 13.10
MAR 190118P00110000 P 01/18/19 110.0 15.00 16.00
MAR 190118P00115000 P 01/18/19 115.0 18.20 19.20
MAR 190118P00120000 P 01/18/19 120.0 20.70 23.30
MAR 190118P00125000 P 01/18/19 125.0 24.20 27.70
MAR 190118P00130000 P 01/18/19 130.0 28.50 31.70
MAR 190118P00135000 P 01/18/19 135.0 33.00 35.90
MAR 190118P00140000 P 01/18/19 140.0 37.10 40.70
MAR 190118P00145000 P 01/18/19 145.0 42.00 45.50
MAR 190118P00150000 P 01/18/19 150.0 45.70 50.40
MAR 190118P00155000 P 01/18/19 155.0 50.30 55.00

OPRA data is delayed 15 minutes.