Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-03)Premium Content

Marriott International Inc (MAR)
As of Feb 22 2017 12:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 170224C00055000 C 02/24/17 55.0 32.00 33.50
MAR 170224C00060000 C 02/24/17 60.0 25.60 29.80
MAR 170224C00065000 C 02/24/17 65.0 20.60 24.80
MAR 170224C00070000 C 02/24/17 70.0 15.60 19.90
MAR 170224C00075000 C 02/24/17 75.0 10.90 14.20
MAR 170224C00075500 C 02/24/17 75.5 10.20 14.40
MAR 170224C00076000 C 02/24/17 76.0 9.60 13.70
MAR 170224C00076500 C 02/24/17 76.5 10.70 11.80
MAR 170224C00077000 C 02/24/17 77.0 9.70 11.70
MAR 170224C00077500 C 02/24/17 77.5 8.20 12.10
MAR 170224C00078000 C 02/24/17 78.0 7.70 11.90
MAR 170224C00078500 C 02/24/17 78.5 7.20 11.10
MAR 170224C00079000 C 02/24/17 79.0 6.90 10.50
MAR 170224C00079500 C 02/24/17 79.5 6.20 10.40
MAR 170224C00080000 C 02/24/17 80.0 7.50 8.90
MAR 170224C00080500 C 02/24/17 80.5 5.50 9.10
MAR 170224C00081000 C 02/24/17 81.0 6.80 7.00
MAR 170224C00081500 C 02/24/17 81.5 6.30 6.50
MAR 170224C00082000 C 02/24/17 82.0 5.80 6.00
MAR 170224C00082500 C 02/24/17 82.5 5.30 5.50
MAR 170224C00083000 C 02/24/17 83.0 4.80 5.00
MAR 170224C00083500 C 02/24/17 83.5 4.20 4.40
MAR 170224C00084000 C 02/24/17 84.0 3.70 3.90
MAR 170224C00084500 C 02/24/17 84.5 3.30 3.40
MAR 170224C00085000 C 02/24/17 85.0 2.75 2.95
MAR 170224C00085500 C 02/24/17 85.5 2.30 2.50
MAR 170224C00086000 C 02/24/17 86.0 1.85 2.00
MAR 170224C00086500 C 02/24/17 86.5 1.40 1.55
MAR 170224C00087000 C 02/24/17 87.0 1.05 1.15
MAR 170224C00087500 C 02/24/17 87.5 0.70 0.80
MAR 170224C00088000 C 02/24/17 88.0 0.45 0.50
MAR 170224C00088500 C 02/24/17 88.5 0.25 0.30
MAR 170224C00089000 C 02/24/17 89.0 0.15 0.20
MAR 170224C00089500 C 02/24/17 89.5 0.05 0.15
MAR 170224C00090000 C 02/24/17 90.0 0.00 0.10
MAR 170224C00091000 C 02/24/17 91.0 0.00 0.15
MAR 170224C00091500 C 02/24/17 91.5 0.00 0.10
MAR 170224C00092000 C 02/24/17 92.0 0.00 0.15
MAR 170224C00092500 C 02/24/17 92.5 0.00 0.20
MAR 170224C00093000 C 02/24/17 93.0 0.00 0.15
MAR 170224C00093500 C 02/24/17 93.5 0.00 0.15
MAR 170224C00094000 C 02/24/17 94.0 0.00 0.10
MAR 170224C00095000 C 02/24/17 95.0 0.00 0.10
MAR 170224C00096000 C 02/24/17 96.0 0.00 0.05
MAR 170224C00097000 C 02/24/17 97.0 0.00 0.05
MAR 170224C00098000 C 02/24/17 98.0 0.00 0.05
MAR 170224C00099000 C 02/24/17 99.0 0.00 0.05
MAR 170224C00100000 C 02/24/17 100.0 0.00 0.05
MAR 170224C00101000 C 02/24/17 101.0 0.00 0.05
MAR 170224C00102000 C 02/24/17 102.0 0.00 0.05
MAR 170224C00105000 C 02/24/17 105.0 0.00 0.05
MAR 170224C00110000 C 02/24/17 110.0 0.00 0.05
MAR 170224C00115000 C 02/24/17 115.0 0.00 0.05
MAR 170224C00120000 C 02/24/17 120.0 0.00 0.05
MAR 170224C00125000 C 02/24/17 125.0 0.00 0.05
MAR 170224P00055000 P 02/24/17 55.0 0.00 0.05
MAR 170224P00060000 P 02/24/17 60.0 0.00 0.05
MAR 170224P00065000 P 02/24/17 65.0 0.00 0.05
MAR 170224P00070000 P 02/24/17 70.0 0.00 0.05
MAR 170224P00075000 P 02/24/17 75.0 0.00 0.05
MAR 170224P00075500 P 02/24/17 75.5 0.00 0.05
MAR 170224P00076000 P 02/24/17 76.0 0.00 0.05
MAR 170224P00076500 P 02/24/17 76.5 0.00 0.05
MAR 170224P00077000 P 02/24/17 77.0 0.00 0.05
MAR 170224P00077500 P 02/24/17 77.5 0.00 0.05
MAR 170224P00078000 P 02/24/17 78.0 0.00 0.05
MAR 170224P00078500 P 02/24/17 78.5 0.00 0.10
MAR 170224P00079000 P 02/24/17 79.0 0.00 0.05
MAR 170224P00079500 P 02/24/17 79.5 0.00 0.05
MAR 170224P00080000 P 02/24/17 80.0 0.00 0.15
MAR 170224P00080500 P 02/24/17 80.5 0.00 0.20
MAR 170224P00081000 P 02/24/17 81.0 0.00 0.20
MAR 170224P00081500 P 02/24/17 81.5 0.00 0.30
MAR 170224P00082000 P 02/24/17 82.0 0.00 0.35
MAR 170224P00082500 P 02/24/17 82.5 0.00 0.35
MAR 170224P00083000 P 02/24/17 83.0 0.00 0.20
MAR 170224P00083500 P 02/24/17 83.5 0.00 0.20
MAR 170224P00084000 P 02/24/17 84.0 0.00 0.15
MAR 170224P00084500 P 02/24/17 84.5 0.00 0.10
MAR 170224P00085000 P 02/24/17 85.0 0.00 0.15
MAR 170224P00085500 P 02/24/17 85.5 0.00 0.10
MAR 170224P00086000 P 02/24/17 86.0 0.05 0.15
MAR 170224P00086500 P 02/24/17 86.5 0.10 0.15
MAR 170224P00087000 P 02/24/17 87.0 0.25 0.30
MAR 170224P00087500 P 02/24/17 87.5 0.40 0.45
MAR 170224P00088000 P 02/24/17 88.0 0.60 0.70
MAR 170224P00088500 P 02/24/17 88.5 0.90 1.00
MAR 170224P00089000 P 02/24/17 89.0 1.30 1.35
MAR 170224P00089500 P 02/24/17 89.5 1.70 1.80
MAR 170224P00090000 P 02/24/17 90.0 2.15 2.25
MAR 170224P00091000 P 02/24/17 91.0 3.10 3.30
MAR 170224P00091500 P 02/24/17 91.5 3.60 3.80
MAR 170224P00092000 P 02/24/17 92.0 4.10 4.30
MAR 170224P00092500 P 02/24/17 92.5 4.60 4.80
MAR 170224P00093000 P 02/24/17 93.0 5.10 5.30
MAR 170224P00093500 P 02/24/17 93.5 5.60 5.80
MAR 170224P00094000 P 02/24/17 94.0 6.10 6.30
MAR 170224P00095000 P 02/24/17 95.0 5.30 9.00
MAR 170224P00096000 P 02/24/17 96.0 6.20 10.30
MAR 170224P00097000 P 02/24/17 97.0 7.10 11.30
MAR 170224P00098000 P 02/24/17 98.0 8.20 12.20
MAR 170224P00099000 P 02/24/17 99.0 9.20 13.30
MAR 170224P00100000 P 02/24/17 100.0 10.20 13.60
MAR 170224P00101000 P 02/24/17 101.0 11.20 15.30
MAR 170224P00102000 P 02/24/17 102.0 12.20 16.30
MAR 170224P00105000 P 02/24/17 105.0 16.50 18.50
MAR 170224P00110000 P 02/24/17 110.0 20.10 24.40
MAR 170224P00115000 P 02/24/17 115.0 25.10 29.30
MAR 170224P00120000 P 02/24/17 120.0 30.10 34.30
MAR 170224P00125000 P 02/24/17 125.0 36.40 38.10
MAR 170303C00065000 C 03/03/17 65.0 21.90 23.80
MAR 170303C00070000 C 03/03/17 70.0 15.60 19.90
MAR 170303C00075000 C 03/03/17 75.0 10.90 14.10
MAR 170303C00075500 C 03/03/17 75.5 11.10 14.00
MAR 170303C00076000 C 03/03/17 76.0 9.90 13.10
MAR 170303C00076500 C 03/03/17 76.5 9.30 13.00
MAR 170303C00077000 C 03/03/17 77.0 10.20 11.70
MAR 170303C00077500 C 03/03/17 77.5 8.30 11.60
MAR 170303C00078000 C 03/03/17 78.0 8.00 11.60
MAR 170303C00078500 C 03/03/17 78.5 7.50 10.60
MAR 170303C00079000 C 03/03/17 79.0 6.80 10.60
MAR 170303C00079500 C 03/03/17 79.5 7.10 10.10
MAR 170303C00080000 C 03/03/17 80.0 5.90 9.60
MAR 170303C00080500 C 03/03/17 80.5 5.90 8.60
MAR 170303C00081000 C 03/03/17 81.0 4.90 8.50
MAR 170303C00081500 C 03/03/17 81.5 4.50 8.10
MAR 170303C00082000 C 03/03/17 82.0 5.60 6.30
MAR 170303C00082500 C 03/03/17 82.5 5.20 5.60
MAR 170303C00083000 C 03/03/17 83.0 4.80 5.10
MAR 170303C00083500 C 03/03/17 83.5 4.30 4.60
MAR 170303C00084000 C 03/03/17 84.0 3.90 4.10
MAR 170303C00084500 C 03/03/17 84.5 3.40 4.00
MAR 170303C00085000 C 03/03/17 85.0 3.00 3.20
MAR 170303C00085500 C 03/03/17 85.5 2.60 2.75
MAR 170303C00086000 C 03/03/17 86.0 2.20 2.30
MAR 170303C00086500 C 03/03/17 86.5 1.85 1.95
MAR 170303C00087000 C 03/03/17 87.0 1.50 1.60
MAR 170303C00087500 C 03/03/17 87.5 1.20 1.30
MAR 170303C00088000 C 03/03/17 88.0 0.95 1.00
MAR 170303C00088500 C 03/03/17 88.5 0.75 0.80
MAR 170303C00089000 C 03/03/17 89.0 0.55 0.60
MAR 170303C00089500 C 03/03/17 89.5 0.40 0.45
MAR 170303C00090000 C 03/03/17 90.0 0.30 0.35
MAR 170303C00091000 C 03/03/17 91.0 0.15 0.20
MAR 170303C00091500 C 03/03/17 91.5 0.10 0.15
MAR 170303C00092000 C 03/03/17 92.0 0.05 0.15
MAR 170303C00092500 C 03/03/17 92.5 0.05 0.15
MAR 170303C00093500 C 03/03/17 93.5 0.00 0.10
MAR 170303C00095000 C 03/03/17 95.0 0.00 0.10
MAR 170303C00100000 C 03/03/17 100.0 0.00 0.10
MAR 170303P00065000 P 03/03/17 65.0 0.00 0.05
MAR 170303P00070000 P 03/03/17 70.0 0.00 0.05
MAR 170303P00075000 P 03/03/17 75.0 0.00 0.10
MAR 170303P00075500 P 03/03/17 75.5 0.00 0.20
MAR 170303P00076000 P 03/03/17 76.0 0.00 0.20
MAR 170303P00076500 P 03/03/17 76.5 0.00 0.15
MAR 170303P00077000 P 03/03/17 77.0 0.00 0.20
MAR 170303P00077500 P 03/03/17 77.5 0.00 0.25
MAR 170303P00078000 P 03/03/17 78.0 0.00 0.30
MAR 170303P00078500 P 03/03/17 78.5 0.00 0.30
MAR 170303P00079000 P 03/03/17 79.0 0.00 0.35
MAR 170303P00079500 P 03/03/17 79.5 0.00 0.35
MAR 170303P00080000 P 03/03/17 80.0 0.00 0.40
MAR 170303P00080500 P 03/03/17 80.5 0.00 0.15
MAR 170303P00081000 P 03/03/17 81.0 0.00 0.10
MAR 170303P00081500 P 03/03/17 81.5 0.00 0.10
MAR 170303P00082000 P 03/03/17 82.0 0.00 0.10
MAR 170303P00082500 P 03/03/17 82.5 0.05 0.15
MAR 170303P00083000 P 03/03/17 83.0 0.05 0.15
MAR 170303P00083500 P 03/03/17 83.5 0.05 0.15
MAR 170303P00084000 P 03/03/17 84.0 0.10 0.15
MAR 170303P00084500 P 03/03/17 84.5 0.15 0.20
MAR 170303P00085000 P 03/03/17 85.0 0.20 0.25
MAR 170303P00085500 P 03/03/17 85.5 0.30 0.35
MAR 170303P00086000 P 03/03/17 86.0 0.40 0.45
MAR 170303P00086500 P 03/03/17 86.5 0.50 0.55
MAR 170303P00087000 P 03/03/17 87.0 0.65 0.75
MAR 170303P00087500 P 03/03/17 87.5 0.85 0.95
MAR 170303P00088000 P 03/03/17 88.0 1.10 1.15
MAR 170303P00088500 P 03/03/17 88.5 1.40 1.45
MAR 170303P00089000 P 03/03/17 89.0 1.70 1.75
MAR 170303P00089500 P 03/03/17 89.5 2.05 2.15
MAR 170303P00090000 P 03/03/17 90.0 2.40 2.55
MAR 170303P00091000 P 03/03/17 91.0 3.20 3.50
MAR 170303P00091500 P 03/03/17 91.5 3.70 3.90
MAR 170303P00092000 P 03/03/17 92.0 4.10 4.40
MAR 170303P00092500 P 03/03/17 92.5 4.60 4.90
MAR 170303P00093500 P 03/03/17 93.5 5.50 5.90
MAR 170303P00095000 P 03/03/17 95.0 6.00 8.50
MAR 170303P00100000 P 03/03/17 100.0 11.60 13.00
MAR 170310C00070000 C 03/10/17 70.0 17.20 18.50
MAR 170310C00075000 C 03/10/17 75.0 12.10 13.60
MAR 170310C00076500 C 03/10/17 76.5 10.60 12.10
MAR 170310C00077000 C 03/10/17 77.0 10.10 11.70
MAR 170310C00077500 C 03/10/17 77.5 8.70 12.20
MAR 170310C00078000 C 03/10/17 78.0 8.40 11.80
MAR 170310C00078500 C 03/10/17 78.5 7.70 11.20
MAR 170310C00079000 C 03/10/17 79.0 7.10 10.70
MAR 170310C00079500 C 03/10/17 79.5 6.60 10.40
MAR 170310C00080000 C 03/10/17 80.0 6.70 9.10
MAR 170310C00080500 C 03/10/17 80.5 5.80 8.70
MAR 170310C00081000 C 03/10/17 81.0 6.60 7.50
MAR 170310C00081500 C 03/10/17 81.5 6.00 7.00
MAR 170310C00082000 C 03/10/17 82.0 5.50 6.50
MAR 170310C00082500 C 03/10/17 82.5 5.10 6.10
MAR 170310C00083000 C 03/10/17 83.0 4.80 5.40
MAR 170310C00083500 C 03/10/17 83.5 4.30 5.00
MAR 170310C00084000 C 03/10/17 84.0 3.80 4.60
MAR 170310C00084500 C 03/10/17 84.5 3.50 4.20
MAR 170310C00085000 C 03/10/17 85.0 3.10 3.60
MAR 170310C00085500 C 03/10/17 85.5 2.40 3.90
MAR 170310C00086000 C 03/10/17 86.0 2.45 2.85
MAR 170310C00086500 C 03/10/17 86.5 2.10 2.40
MAR 170310C00087000 C 03/10/17 87.0 1.80 2.05
MAR 170310C00087500 C 03/10/17 87.5 1.50 1.80
MAR 170310C00088000 C 03/10/17 88.0 1.25 1.60
MAR 170310C00088500 C 03/10/17 88.5 1.00 1.35
MAR 170310C00089000 C 03/10/17 89.0 0.80 1.10
MAR 170310C00089500 C 03/10/17 89.5 0.60 0.95
MAR 170310C00090000 C 03/10/17 90.0 0.50 0.80
MAR 170310C00090500 C 03/10/17 90.5 0.40 0.65
MAR 170310C00091000 C 03/10/17 91.0 0.30 0.55
MAR 170310C00091500 C 03/10/17 91.5 0.20 0.55
MAR 170310C00092000 C 03/10/17 92.0 0.00 0.50
MAR 170310C00092500 C 03/10/17 92.5 0.00 0.50
MAR 170310C00093500 C 03/10/17 93.5 0.00 0.50
MAR 170310C00095000 C 03/10/17 95.0 0.00 0.35
MAR 170310C00100000 C 03/10/17 100.0 0.00 0.15
MAR 170310P00070000 P 03/10/17 70.0 0.00 0.05
MAR 170310P00075000 P 03/10/17 75.0 0.00 0.25
MAR 170310P00076500 P 03/10/17 76.5 0.00 0.35
MAR 170310P00077000 P 03/10/17 77.0 0.00 0.10
MAR 170310P00077500 P 03/10/17 77.5 0.00 0.30
MAR 170310P00078000 P 03/10/17 78.0 0.00 0.40
MAR 170310P00078500 P 03/10/17 78.5 0.00 0.45
MAR 170310P00079000 P 03/10/17 79.0 0.00 0.30
MAR 170310P00079500 P 03/10/17 79.5 0.00 0.50
MAR 170310P00080000 P 03/10/17 80.0 0.00 0.30
MAR 170310P00080500 P 03/10/17 80.5 0.00 0.30
MAR 170310P00081000 P 03/10/17 81.0 0.00 0.50
MAR 170310P00081500 P 03/10/17 81.5 0.05 0.30
MAR 170310P00082000 P 03/10/17 82.0 0.00 0.50
MAR 170310P00082500 P 03/10/17 82.5 0.00 0.50
MAR 170310P00083000 P 03/10/17 83.0 0.05 0.55
MAR 170310P00083500 P 03/10/17 83.5 0.10 0.60
MAR 170310P00084000 P 03/10/17 84.0 0.15 0.55
MAR 170310P00084500 P 03/10/17 84.5 0.30 0.60
MAR 170310P00085000 P 03/10/17 85.0 0.40 0.75
MAR 170310P00085500 P 03/10/17 85.5 0.50 0.80
MAR 170310P00086000 P 03/10/17 86.0 0.60 0.95
MAR 170310P00086500 P 03/10/17 86.5 0.70 1.05
MAR 170310P00087000 P 03/10/17 87.0 0.90 1.25
MAR 170310P00087500 P 03/10/17 87.5 1.05 1.45
MAR 170310P00088000 P 03/10/17 88.0 1.30 1.70
MAR 170310P00088500 P 03/10/17 88.5 1.55 1.90
MAR 170310P00089000 P 03/10/17 89.0 1.90 2.20
MAR 170310P00089500 P 03/10/17 89.5 2.25 2.55
MAR 170310P00090000 P 03/10/17 90.0 2.50 3.00
MAR 170310P00090500 P 03/10/17 90.5 2.80 3.60
MAR 170310P00091000 P 03/10/17 91.0 3.20 4.00
MAR 170310P00091500 P 03/10/17 91.5 3.70 4.20
MAR 170310P00092000 P 03/10/17 92.0 4.10 4.80
MAR 170310P00092500 P 03/10/17 92.5 4.50 5.20
MAR 170310P00093500 P 03/10/17 93.5 4.60 6.30
MAR 170310P00095000 P 03/10/17 95.0 5.50 8.70
MAR 170310P00100000 P 03/10/17 100.0 11.60 12.90
MAR 170317C00042500 C 03/17/17 42.5 43.50 47.20
MAR 170317C00045000 C 03/17/17 45.0 40.60 44.60
MAR 170317C00050000 C 03/17/17 50.0 35.80 39.60
MAR 170317C00055000 C 03/17/17 55.0 30.70 34.90
MAR 170317C00057000 C 03/17/17 57.0 28.60 32.80
MAR 170317C00057500 C 03/17/17 57.5 28.10 32.30
MAR 170317C00058000 C 03/17/17 58.0 27.70 31.80
MAR 170317C00058500 C 03/17/17 58.5 27.10 31.30
MAR 170317C00059000 C 03/17/17 59.0 26.70 30.90
MAR 170317C00059500 C 03/17/17 59.5 26.10 30.30
MAR 170317C00060000 C 03/17/17 60.0 26.90 28.80
MAR 170317C00060500 C 03/17/17 60.5 25.10 29.30
MAR 170317C00061000 C 03/17/17 61.0 24.70 28.70
MAR 170317C00061500 C 03/17/17 61.5 24.10 28.30
MAR 170317C00062000 C 03/17/17 62.0 23.60 27.90
MAR 170317C00062500 C 03/17/17 62.5 23.20 27.30
MAR 170317C00063000 C 03/17/17 63.0 22.60 26.90
MAR 170317C00063500 C 03/17/17 63.5 22.10 26.30
MAR 170317C00064000 C 03/17/17 64.0 21.60 25.90
MAR 170317C00064500 C 03/17/17 64.5 21.10 25.30
MAR 170317C00065000 C 03/17/17 65.0 20.70 24.90
MAR 170317C00065500 C 03/17/17 65.5 20.10 24.30
MAR 170317C00066000 C 03/17/17 66.0 19.70 23.80
MAR 170317C00066500 C 03/17/17 66.5 19.20 23.10
MAR 170317C00067000 C 03/17/17 67.0 18.70 22.90
MAR 170317C00067500 C 03/17/17 67.5 18.30 22.30
MAR 170317C00068000 C 03/17/17 68.0 17.70 21.90
MAR 170317C00068500 C 03/17/17 68.5 17.20 21.10
MAR 170317C00069000 C 03/17/17 69.0 16.60 20.90
MAR 170317C00069500 C 03/17/17 69.5 16.30 20.30
MAR 170317C00070000 C 03/17/17 70.0 17.10 18.60
MAR 170317C00070500 C 03/17/17 70.5 15.30 19.30
MAR 170317C00071000 C 03/17/17 71.0 14.80 18.70
MAR 170317C00071500 C 03/17/17 71.5 14.20 18.30
MAR 170317C00072000 C 03/17/17 72.0 13.80 17.60
MAR 170317C00072500 C 03/17/17 72.5 13.40 17.20
MAR 170317C00073000 C 03/17/17 73.0 12.90 16.70
MAR 170317C00073500 C 03/17/17 73.5 12.10 16.40
MAR 170317C00074000 C 03/17/17 74.0 11.70 15.90
MAR 170317C00074500 C 03/17/17 74.5 11.30 15.20
MAR 170317C00075000 C 03/17/17 75.0 12.30 13.60
MAR 170317C00075500 C 03/17/17 75.5 11.70 13.20
MAR 170317C00076000 C 03/17/17 76.0 11.20 12.70
MAR 170317C00076500 C 03/17/17 76.5 10.70 12.20
MAR 170317C00077000 C 03/17/17 77.0 10.20 11.70
MAR 170317C00077500 C 03/17/17 77.5 9.20 12.20
MAR 170317C00078000 C 03/17/17 78.0 9.60 10.30
MAR 170317C00078500 C 03/17/17 78.5 9.10 9.90
MAR 170317C00079000 C 03/17/17 79.0 8.60 9.40
MAR 170317C00079500 C 03/17/17 79.5 8.10 9.00
MAR 170317C00080000 C 03/17/17 80.0 7.50 8.50
MAR 170317C00080500 C 03/17/17 80.5 7.10 7.90
MAR 170317C00081000 C 03/17/17 81.0 6.60 7.60
MAR 170317C00081500 C 03/17/17 81.5 6.10 7.10
MAR 170317C00082000 C 03/17/17 82.0 6.10 6.20
MAR 170317C00082500 C 03/17/17 82.5 5.60 5.80
MAR 170317C00083000 C 03/17/17 83.0 5.20 5.30
MAR 170317C00083500 C 03/17/17 83.5 4.70 4.90
MAR 170317C00084000 C 03/17/17 84.0 4.30 4.40
MAR 170317C00084500 C 03/17/17 84.5 3.90 4.00
MAR 170317C00085000 C 03/17/17 85.0 3.50 3.60
MAR 170317C00085500 C 03/17/17 85.5 3.10 3.20
MAR 170317C00086000 C 03/17/17 86.0 2.80 2.85
MAR 170317C00086500 C 03/17/17 86.5 2.45 2.50
MAR 170317C00087000 C 03/17/17 87.0 2.15 2.20
MAR 170317C00087500 C 03/17/17 87.5 1.85 1.90
MAR 170317C00088000 C 03/17/17 88.0 1.60 1.65
MAR 170317C00088500 C 03/17/17 88.5 1.35 1.40
MAR 170317C00089000 C 03/17/17 89.0 1.15 1.20
MAR 170317C00089500 C 03/17/17 89.5 0.95 1.00
MAR 170317C00090000 C 03/17/17 90.0 0.80 0.85
MAR 170317C00090500 C 03/17/17 90.5 0.65 0.70
MAR 170317C00091000 C 03/17/17 91.0 0.55 0.60
MAR 170317C00091500 C 03/17/17 91.5 0.45 0.50
MAR 170317C00092000 C 03/17/17 92.0 0.35 0.40
MAR 170317C00092500 C 03/17/17 92.5 0.30 0.35
MAR 170317C00093000 C 03/17/17 93.0 0.25 0.30
MAR 170317C00093500 C 03/17/17 93.5 0.20 0.25
MAR 170317C00094000 C 03/17/17 94.0 0.15 0.20
MAR 170317C00094500 C 03/17/17 94.5 0.15 0.20
MAR 170317C00095000 C 03/17/17 95.0 0.10 0.15
MAR 170317C00096000 C 03/17/17 96.0 0.05 0.15
MAR 170317C00097000 C 03/17/17 97.0 0.05 0.15
MAR 170317C00098000 C 03/17/17 98.0 0.00 0.15
MAR 170317C00099000 C 03/17/17 99.0 0.00 0.15
MAR 170317C00100000 C 03/17/17 100.0 0.00 0.15
MAR 170317C00105000 C 03/17/17 105.0 0.00 0.10
MAR 170317C00110000 C 03/17/17 110.0 0.00 0.10
MAR 170317C00115000 C 03/17/17 115.0 0.00 0.05
MAR 170317C00120000 C 03/17/17 120.0 0.00 0.05
MAR 170317C00125000 C 03/17/17 125.0 0.00 0.05
MAR 170317P00042500 P 03/17/17 42.5 0.00 0.05
MAR 170317P00045000 P 03/17/17 45.0 0.00 0.05
MAR 170317P00050000 P 03/17/17 50.0 0.00 0.05
MAR 170317P00055000 P 03/17/17 55.0 0.00 0.05
MAR 170317P00057000 P 03/17/17 57.0 0.00 0.05
MAR 170317P00057500 P 03/17/17 57.5 0.00 0.05
MAR 170317P00058000 P 03/17/17 58.0 0.00 0.05
MAR 170317P00058500 P 03/17/17 58.5 0.00 0.05
MAR 170317P00059000 P 03/17/17 59.0 0.00 0.05
MAR 170317P00059500 P 03/17/17 59.5 0.00 0.05
MAR 170317P00060000 P 03/17/17 60.0 0.00 0.05
MAR 170317P00060500 P 03/17/17 60.5 0.00 0.05
MAR 170317P00061000 P 03/17/17 61.0 0.00 0.05
MAR 170317P00061500 P 03/17/17 61.5 0.00 0.05
MAR 170317P00062000 P 03/17/17 62.0 0.00 0.05
MAR 170317P00062500 P 03/17/17 62.5 0.00 0.05
MAR 170317P00063000 P 03/17/17 63.0 0.00 0.05
MAR 170317P00063500 P 03/17/17 63.5 0.00 0.05
MAR 170317P00064000 P 03/17/17 64.0 0.00 0.05
MAR 170317P00064500 P 03/17/17 64.5 0.00 0.05
MAR 170317P00065000 P 03/17/17 65.0 0.00 0.05
MAR 170317P00065500 P 03/17/17 65.5 0.00 0.05
MAR 170317P00066000 P 03/17/17 66.0 0.00 0.05
MAR 170317P00066500 P 03/17/17 66.5 0.00 0.10
MAR 170317P00067000 P 03/17/17 67.0 0.00 0.10
MAR 170317P00067500 P 03/17/17 67.5 0.00 0.10
MAR 170317P00068000 P 03/17/17 68.0 0.00 0.05
MAR 170317P00068500 P 03/17/17 68.5 0.00 0.10
MAR 170317P00069000 P 03/17/17 69.0 0.00 0.10
MAR 170317P00069500 P 03/17/17 69.5 0.00 0.10
MAR 170317P00070000 P 03/17/17 70.0 0.00 0.10
MAR 170317P00070500 P 03/17/17 70.5 0.00 0.15
MAR 170317P00071000 P 03/17/17 71.0 0.00 0.25
MAR 170317P00071500 P 03/17/17 71.5 0.00 0.30
MAR 170317P00072000 P 03/17/17 72.0 0.00 0.30
MAR 170317P00072500 P 03/17/17 72.5 0.00 0.35
MAR 170317P00073000 P 03/17/17 73.0 0.00 0.35
MAR 170317P00073500 P 03/17/17 73.5 0.00 0.40
MAR 170317P00074000 P 03/17/17 74.0 0.00 0.35
MAR 170317P00074500 P 03/17/17 74.5 0.00 0.40
MAR 170317P00075000 P 03/17/17 75.0 0.00 0.10
MAR 170317P00075500 P 03/17/17 75.5 0.00 0.10
MAR 170317P00076000 P 03/17/17 76.0 0.00 0.15
MAR 170317P00076500 P 03/17/17 76.5 0.00 0.15
MAR 170317P00077000 P 03/17/17 77.0 0.05 0.15
MAR 170317P00077500 P 03/17/17 77.5 0.05 0.15
MAR 170317P00078000 P 03/17/17 78.0 0.05 0.15
MAR 170317P00078500 P 03/17/17 78.5 0.05 0.15
MAR 170317P00079000 P 03/17/17 79.0 0.10 0.15
MAR 170317P00079500 P 03/17/17 79.5 0.10 0.15
MAR 170317P00080000 P 03/17/17 80.0 0.10 0.15
MAR 170317P00080500 P 03/17/17 80.5 0.15 0.20
MAR 170317P00081000 P 03/17/17 81.0 0.15 0.20
MAR 170317P00081500 P 03/17/17 81.5 0.20 0.25
MAR 170317P00082000 P 03/17/17 82.0 0.25 0.30
MAR 170317P00082500 P 03/17/17 82.5 0.30 0.35
MAR 170317P00083000 P 03/17/17 83.0 0.35 0.40
MAR 170317P00083500 P 03/17/17 83.5 0.40 0.45
MAR 170317P00084000 P 03/17/17 84.0 0.45 0.50
MAR 170317P00084500 P 03/17/17 84.5 0.55 0.60
MAR 170317P00085000 P 03/17/17 85.0 0.65 0.70
MAR 170317P00085500 P 03/17/17 85.5 0.75 0.80
MAR 170317P00086000 P 03/17/17 86.0 0.90 0.95
MAR 170317P00086500 P 03/17/17 86.5 1.05 1.10
MAR 170317P00087000 P 03/17/17 87.0 1.25 1.30
MAR 170317P00087500 P 03/17/17 87.5 1.45 1.50
MAR 170317P00088000 P 03/17/17 88.0 1.70 1.75
MAR 170317P00088500 P 03/17/17 88.5 1.95 2.00
MAR 170317P00089000 P 03/17/17 89.0 2.25 2.30
MAR 170317P00089500 P 03/17/17 89.5 2.55 2.60
MAR 170317P00090000 P 03/17/17 90.0 2.90 2.95
MAR 170317P00090500 P 03/17/17 90.5 3.20 3.40
MAR 170317P00091000 P 03/17/17 91.0 3.60 3.70
MAR 170317P00091500 P 03/17/17 91.5 4.00 4.10
MAR 170317P00092000 P 03/17/17 92.0 4.40 4.60
MAR 170317P00092500 P 03/17/17 92.5 4.90 5.00
MAR 170317P00093000 P 03/17/17 93.0 5.30 5.50
MAR 170317P00093500 P 03/17/17 93.5 5.80 5.90
MAR 170317P00094000 P 03/17/17 94.0 5.90 6.90
MAR 170317P00094500 P 03/17/17 94.5 5.10 8.70
MAR 170317P00095000 P 03/17/17 95.0 6.90 7.60
MAR 170317P00096000 P 03/17/17 96.0 7.90 8.50
MAR 170317P00097000 P 03/17/17 97.0 8.80 9.70
MAR 170317P00098000 P 03/17/17 98.0 9.80 10.70
MAR 170317P00099000 P 03/17/17 99.0 10.70 11.80
MAR 170317P00100000 P 03/17/17 100.0 11.60 12.90
MAR 170317P00105000 P 03/17/17 105.0 15.10 19.40
MAR 170317P00110000 P 03/17/17 110.0 20.10 24.40
MAR 170317P00115000 P 03/17/17 115.0 25.10 29.40
MAR 170317P00120000 P 03/17/17 120.0 30.10 34.30
MAR 170317P00125000 P 03/17/17 125.0 36.30 38.20
MAR 170324C00065000 C 03/24/17 65.0 21.90 23.80
MAR 170324C00070000 C 03/24/17 70.0 17.10 18.70
MAR 170324C00075000 C 03/24/17 75.0 12.20 13.70
MAR 170324C00076500 C 03/24/17 76.5 10.80 12.30
MAR 170324C00077000 C 03/24/17 77.0 10.30 11.80
MAR 170324C00077500 C 03/24/17 77.5 9.10 12.30
MAR 170324C00078000 C 03/24/17 78.0 8.40 11.20
MAR 170324C00078500 C 03/24/17 78.5 9.10 10.10
MAR 170324C00079000 C 03/24/17 79.0 8.60 9.60
MAR 170324C00079500 C 03/24/17 79.5 8.10 9.00
MAR 170324C00080000 C 03/24/17 80.0 7.70 8.60
MAR 170324C00080500 C 03/24/17 80.5 7.20 8.10
MAR 170324C00081000 C 03/24/17 81.0 6.70 7.70
MAR 170324C00081500 C 03/24/17 81.5 6.20 7.20
MAR 170324C00082000 C 03/24/17 82.0 5.80 6.80
MAR 170324C00082500 C 03/24/17 82.5 5.30 6.30
MAR 170324C00083000 C 03/24/17 83.0 5.00 6.80
MAR 170324C00083500 C 03/24/17 83.5 4.60 6.20
MAR 170324C00084000 C 03/24/17 84.0 4.30 5.00
MAR 170324C00084500 C 03/24/17 84.5 3.80 4.60
MAR 170324C00085000 C 03/24/17 85.0 3.60 4.10
MAR 170324C00085500 C 03/24/17 85.5 3.30 3.60
MAR 170324C00086000 C 03/24/17 86.0 3.00 3.30
MAR 170324C00086500 C 03/24/17 86.5 2.65 2.90
MAR 170324C00087000 C 03/24/17 87.0 2.30 2.55
MAR 170324C00087500 C 03/24/17 87.5 2.05 2.25
MAR 170324C00088000 C 03/24/17 88.0 1.75 2.00
MAR 170324C00088500 C 03/24/17 88.5 1.55 1.75
MAR 170324C00089000 C 03/24/17 89.0 1.35 1.55
MAR 170324C00089500 C 03/24/17 89.5 1.05 1.35
MAR 170324C00090000 C 03/24/17 90.0 0.90 1.15
MAR 170324C00090500 C 03/24/17 90.5 0.80 0.95
MAR 170324C00091000 C 03/24/17 91.0 0.60 0.90
MAR 170324C00091500 C 03/24/17 91.5 0.55 0.70
MAR 170324C00092000 C 03/24/17 92.0 0.40 0.60
MAR 170324C00093000 C 03/24/17 93.0 0.15 0.65
MAR 170324C00093500 C 03/24/17 93.5 0.10 0.60
MAR 170324C00095000 C 03/24/17 95.0 0.00 0.50
MAR 170324C00100000 C 03/24/17 100.0 0.00 0.20
MAR 170324P00065000 P 03/24/17 65.0 0.00 0.15
MAR 170324P00070000 P 03/24/17 70.0 0.00 0.35
MAR 170324P00075000 P 03/24/17 75.0 0.00 0.45
MAR 170324P00076500 P 03/24/17 76.5 0.00 0.50
MAR 170324P00077000 P 03/24/17 77.0 0.00 0.50
MAR 170324P00077500 P 03/24/17 77.5 0.00 0.45
MAR 170324P00078000 P 03/24/17 78.0 0.00 0.45
MAR 170324P00078500 P 03/24/17 78.5 0.00 0.50
MAR 170324P00079000 P 03/24/17 79.0 0.05 0.45
MAR 170324P00079500 P 03/24/17 79.5 0.05 0.50
MAR 170324P00080000 P 03/24/17 80.0 0.05 0.55
MAR 170324P00080500 P 03/24/17 80.5 0.10 0.55
MAR 170324P00081000 P 03/24/17 81.0 0.15 0.65
MAR 170324P00081500 P 03/24/17 81.5 0.20 0.70
MAR 170324P00082000 P 03/24/17 82.0 0.25 0.75
MAR 170324P00082500 P 03/24/17 82.5 0.30 0.80
MAR 170324P00083000 P 03/24/17 83.0 0.35 0.75
MAR 170324P00083500 P 03/24/17 83.5 0.50 0.70
MAR 170324P00084000 P 03/24/17 84.0 0.60 0.75
MAR 170324P00084500 P 03/24/17 84.5 0.70 0.85
MAR 170324P00085000 P 03/24/17 85.0 0.80 0.95
MAR 170324P00085500 P 03/24/17 85.5 0.90 1.10
MAR 170324P00086000 P 03/24/17 86.0 1.10 1.25
MAR 170324P00086500 P 03/24/17 86.5 1.25 1.45
MAR 170324P00087000 P 03/24/17 87.0 1.40 1.65
MAR 170324P00087500 P 03/24/17 87.5 1.60 1.85
MAR 170324P00088000 P 03/24/17 88.0 1.85 2.10
MAR 170324P00088500 P 03/24/17 88.5 2.05 2.35
MAR 170324P00089000 P 03/24/17 89.0 2.35 2.65
MAR 170324P00089500 P 03/24/17 89.5 2.70 2.95
MAR 170324P00090000 P 03/24/17 90.0 3.00 3.30
MAR 170324P00090500 P 03/24/17 90.5 3.30 3.70
MAR 170324P00091000 P 03/24/17 91.0 3.60 4.10
MAR 170324P00091500 P 03/24/17 91.5 3.20 4.70
MAR 170324P00092000 P 03/24/17 92.0 4.40 5.10
MAR 170324P00093000 P 03/24/17 93.0 5.10 6.10
MAR 170324P00093500 P 03/24/17 93.5 5.50 6.50
MAR 170324P00095000 P 03/24/17 95.0 6.90 7.90
MAR 170324P00100000 P 03/24/17 100.0 11.60 12.90
MAR 170331C00065000 C 03/31/17 65.0 22.00 23.80
MAR 170331C00070000 C 03/31/17 70.0 15.80 20.00
MAR 170331C00075000 C 03/31/17 75.0 12.40 13.70
MAR 170331C00076500 C 03/31/17 76.5 10.90 12.20
MAR 170331C00077000 C 03/31/17 77.0 10.40 11.90
MAR 170331C00077500 C 03/31/17 77.5 10.10 11.10
MAR 170331C00078000 C 03/31/17 78.0 9.60 10.60
MAR 170331C00078500 C 03/31/17 78.5 9.10 10.80
MAR 170331C00079000 C 03/31/17 79.0 8.10 10.70
MAR 170331C00079500 C 03/31/17 79.5 8.30 9.60
MAR 170331C00080000 C 03/31/17 80.0 7.70 8.70
MAR 170331C00080500 C 03/31/17 80.5 7.30 8.30
MAR 170331C00081000 C 03/31/17 81.0 6.90 7.80
MAR 170331C00081500 C 03/31/17 81.5 6.40 7.40
MAR 170331C00082000 C 03/31/17 82.0 5.90 6.90
MAR 170331C00082500 C 03/31/17 82.5 5.50 6.50
MAR 170331C00083000 C 03/31/17 83.0 5.10 6.10
MAR 170331C00083500 C 03/31/17 83.5 4.80 5.60
MAR 170331C00084000 C 03/31/17 84.0 4.40 5.20
MAR 170331C00084500 C 03/31/17 84.5 4.20 4.70
MAR 170331C00085000 C 03/31/17 85.0 3.80 4.30
MAR 170331C00085500 C 03/31/17 85.5 3.50 3.80
MAR 170331C00086000 C 03/31/17 86.0 3.10 3.50
MAR 170331C00086500 C 03/31/17 86.5 2.85 3.10
MAR 170331C00087000 C 03/31/17 87.0 2.50 2.80
MAR 170331C00087500 C 03/31/17 87.5 2.20 2.50
MAR 170331C00088000 C 03/31/17 88.0 2.05 2.25
MAR 170331C00088500 C 03/31/17 88.5 1.80 2.00
MAR 170331C00089000 C 03/31/17 89.0 1.55 1.75
MAR 170331C00089500 C 03/31/17 89.5 1.30 1.50
MAR 170331C00090000 C 03/31/17 90.0 1.05 1.35
MAR 170331C00090500 C 03/31/17 90.5 0.90 1.15
MAR 170331C00091000 C 03/31/17 91.0 0.75 1.05
MAR 170331C00091500 C 03/31/17 91.5 0.75 0.90
MAR 170331C00092000 C 03/31/17 92.0 0.65 0.75
MAR 170331C00092500 C 03/31/17 92.5 0.40 0.65
MAR 170331C00093000 C 03/31/17 93.0 0.35 0.75
MAR 170331C00093500 C 03/31/17 93.5 0.25 0.65
MAR 170331C00095000 C 03/31/17 95.0 0.10 0.50
MAR 170331C00100000 C 03/31/17 100.0 0.00 0.25
MAR 170331P00065000 P 03/31/17 65.0 0.00 0.20
MAR 170331P00070000 P 03/31/17 70.0 0.00 0.45
MAR 170331P00075000 P 03/31/17 75.0 0.00 0.50
MAR 170331P00076500 P 03/31/17 76.5 0.00 0.50
MAR 170331P00077000 P 03/31/17 77.0 0.00 0.50
MAR 170331P00077500 P 03/31/17 77.5 0.10 0.40
MAR 170331P00078000 P 03/31/17 78.0 0.05 0.55
MAR 170331P00078500 P 03/31/17 78.5 0.05 0.55
MAR 170331P00079000 P 03/31/17 79.0 0.10 0.60
MAR 170331P00079500 P 03/31/17 79.5 0.10 0.60
MAR 170331P00080000 P 03/31/17 80.0 0.15 0.65
MAR 170331P00080500 P 03/31/17 80.5 0.20 0.70
MAR 170331P00081000 P 03/31/17 81.0 0.30 0.70
MAR 170331P00081500 P 03/31/17 81.5 0.30 0.75
MAR 170331P00082000 P 03/31/17 82.0 0.35 0.80
MAR 170331P00082500 P 03/31/17 82.5 0.45 0.90
MAR 170331P00083000 P 03/31/17 83.0 0.55 0.80
MAR 170331P00083500 P 03/31/17 83.5 0.65 0.80
MAR 170331P00084000 P 03/31/17 84.0 0.75 0.90
MAR 170331P00084500 P 03/31/17 84.5 0.90 1.05
MAR 170331P00085000 P 03/31/17 85.0 1.00 1.15
MAR 170331P00085500 P 03/31/17 85.5 1.15 1.30
MAR 170331P00086000 P 03/31/17 86.0 1.30 1.45
MAR 170331P00086500 P 03/31/17 86.5 1.45 1.65
MAR 170331P00087000 P 03/31/17 87.0 1.65 1.85
MAR 170331P00087500 P 03/31/17 87.5 1.85 2.05
MAR 170331P00088000 P 03/31/17 88.0 2.05 2.30
MAR 170331P00088500 P 03/31/17 88.5 2.30 2.55
MAR 170331P00089000 P 03/31/17 89.0 2.55 2.80
MAR 170331P00089500 P 03/31/17 89.5 2.85 3.10
MAR 170331P00090000 P 03/31/17 90.0 3.20 3.40
MAR 170331P00090500 P 03/31/17 90.5 3.50 3.80
MAR 170331P00091000 P 03/31/17 91.0 3.80 4.20
MAR 170331P00091500 P 03/31/17 91.5 4.10 4.80
MAR 170331P00092000 P 03/31/17 92.0 3.50 5.20
MAR 170331P00092500 P 03/31/17 92.5 4.90 5.70
MAR 170331P00093000 P 03/31/17 93.0 5.20 6.20
MAR 170331P00093500 P 03/31/17 93.5 5.70 6.50
MAR 170331P00095000 P 03/31/17 95.0 7.00 8.00
MAR 170331P00100000 P 03/31/17 100.0 11.50 13.00
MAR 170421C00035000 C 04/21/17 35.0 51.70 54.10
MAR 170421C00037500 C 04/21/17 37.5 48.10 52.10
MAR 170421C00040000 C 04/21/17 40.0 45.70 50.00
MAR 170421C00042500 C 04/21/17 42.5 43.20 47.20
MAR 170421C00045000 C 04/21/17 45.0 40.70 45.00
MAR 170421C00047500 C 04/21/17 47.5 38.30 42.40
MAR 170421C00050000 C 04/21/17 50.0 35.80 40.00
MAR 170421C00055000 C 04/21/17 55.0 32.10 33.70
MAR 170421C00057500 C 04/21/17 57.5 28.70 32.50
MAR 170421C00060000 C 04/21/17 60.0 27.00 28.90
MAR 170421C00062500 C 04/21/17 62.5 24.50 26.40
MAR 170421C00065000 C 04/21/17 65.0 22.20 23.80
MAR 170421C00067500 C 04/21/17 67.5 18.30 22.60
MAR 170421C00070000 C 04/21/17 70.0 17.30 18.80
MAR 170421C00072500 C 04/21/17 72.5 15.00 16.30
MAR 170421C00075000 C 04/21/17 75.0 12.40 14.00
MAR 170421C00077500 C 04/21/17 77.5 10.20 11.70
MAR 170421C00080000 C 04/21/17 80.0 8.10 9.20
MAR 170421C00082500 C 04/21/17 82.5 6.50 6.80
MAR 170421C00085000 C 04/21/17 85.0 4.70 4.80
MAR 170421C00087500 C 04/21/17 87.5 3.10 3.30
MAR 170421C00090000 C 04/21/17 90.0 2.00 2.05
MAR 170421C00092500 C 04/21/17 92.5 1.15 1.25
MAR 170421C00095000 C 04/21/17 95.0 0.65 0.75
MAR 170421C00097500 C 04/21/17 97.5 0.30 0.45
MAR 170421C00100000 C 04/21/17 100.0 0.15 0.25
MAR 170421C00105000 C 04/21/17 105.0 0.00 0.15
MAR 170421P00035000 P 04/21/17 35.0 0.00 0.05
MAR 170421P00037500 P 04/21/17 37.5 0.00 0.05
MAR 170421P00040000 P 04/21/17 40.0 0.00 0.05
MAR 170421P00042500 P 04/21/17 42.5 0.00 0.05
MAR 170421P00045000 P 04/21/17 45.0 0.00 0.05
MAR 170421P00047500 P 04/21/17 47.5 0.00 0.05
MAR 170421P00050000 P 04/21/17 50.0 0.00 0.05
MAR 170421P00055000 P 04/21/17 55.0 0.00 0.10
MAR 170421P00057500 P 04/21/17 57.5 0.00 0.10
MAR 170421P00060000 P 04/21/17 60.0 0.00 0.10
MAR 170421P00062500 P 04/21/17 62.5 0.00 0.35
MAR 170421P00065000 P 04/21/17 65.0 0.00 0.30
MAR 170421P00067500 P 04/21/17 67.5 0.05 0.15
MAR 170421P00070000 P 04/21/17 70.0 0.10 0.15
MAR 170421P00072500 P 04/21/17 72.5 0.15 0.25
MAR 170421P00075000 P 04/21/17 75.0 0.25 0.35
MAR 170421P00077500 P 04/21/17 77.5 0.40 0.55
MAR 170421P00080000 P 04/21/17 80.0 0.65 0.80
MAR 170421P00082500 P 04/21/17 82.5 1.10 1.20
MAR 170421P00085000 P 04/21/17 85.0 1.75 1.80
MAR 170421P00087500 P 04/21/17 87.5 2.70 2.75
MAR 170421P00090000 P 04/21/17 90.0 4.00 4.10
MAR 170421P00092500 P 04/21/17 92.5 5.50 6.20
MAR 170421P00095000 P 04/21/17 95.0 7.50 8.10
MAR 170421P00097500 P 04/21/17 97.5 8.80 10.50
MAR 170421P00100000 P 04/21/17 100.0 11.60 12.90
MAR 170421P00105000 P 04/21/17 105.0 16.50 18.00
MAR 170519C00045000 C 05/19/17 45.0 41.90 44.40
MAR 170519C00050000 C 05/19/17 50.0 36.20 39.70
MAR 170519C00055000 C 05/19/17 55.0 31.40 35.00
MAR 170519C00060000 C 05/19/17 60.0 26.30 29.80
MAR 170519C00065000 C 05/19/17 65.0 21.30 25.20
MAR 170519C00070000 C 05/19/17 70.0 17.60 19.10
MAR 170519C00075000 C 05/19/17 75.0 12.80 14.40
MAR 170519C00080000 C 05/19/17 80.0 9.20 9.40
MAR 170519C00082500 C 05/19/17 82.5 7.20 7.40
MAR 170519C00085000 C 05/19/17 85.0 5.50 5.60
MAR 170519C00087500 C 05/19/17 87.5 3.90 4.10
MAR 170519C00090000 C 05/19/17 90.0 2.75 2.80
MAR 170519C00092500 C 05/19/17 92.5 1.80 1.90
MAR 170519C00095000 C 05/19/17 95.0 1.15 1.25
MAR 170519C00097500 C 05/19/17 97.5 0.70 0.80
MAR 170519C00100000 C 05/19/17 100.0 0.45 0.50
MAR 170519C00105000 C 05/19/17 105.0 0.15 0.20
MAR 170519C00110000 C 05/19/17 110.0 0.05 0.15
MAR 170519C00115000 C 05/19/17 115.0 0.00 0.30
MAR 170519C00120000 C 05/19/17 120.0 0.00 0.10
MAR 170519C00125000 C 05/19/17 125.0 0.00 0.10
MAR 170519C00130000 C 05/19/17 130.0 0.00 0.10
MAR 170519P00045000 P 05/19/17 45.0 0.00 0.10
MAR 170519P00050000 P 05/19/17 50.0 0.00 0.10
MAR 170519P00055000 P 05/19/17 55.0 0.00 0.35
MAR 170519P00060000 P 05/19/17 60.0 0.05 0.15
MAR 170519P00065000 P 05/19/17 65.0 0.15 0.20
MAR 170519P00070000 P 05/19/17 70.0 0.30 0.35
MAR 170519P00075000 P 05/19/17 75.0 0.60 0.65
MAR 170519P00080000 P 05/19/17 80.0 1.25 1.30
MAR 170519P00082500 P 05/19/17 82.5 1.75 1.85
MAR 170519P00085000 P 05/19/17 85.0 2.50 2.60
MAR 170519P00087500 P 05/19/17 87.5 3.50 3.60
MAR 170519P00090000 P 05/19/17 90.0 4.80 4.90
MAR 170519P00092500 P 05/19/17 92.5 6.40 6.50
MAR 170519P00095000 P 05/19/17 95.0 8.20 8.40
MAR 170519P00097500 P 05/19/17 97.5 8.80 11.00
MAR 170519P00100000 P 05/19/17 100.0 11.90 13.50
MAR 170519P00105000 P 05/19/17 105.0 15.50 19.00
MAR 170519P00110000 P 05/19/17 110.0 20.30 24.10
MAR 170519P00115000 P 05/19/17 115.0 25.80 28.40
MAR 170519P00120000 P 05/19/17 120.0 30.10 33.70
MAR 170519P00125000 P 05/19/17 125.0 35.20 38.50
MAR 170519P00130000 P 05/19/17 130.0 41.20 43.20
MAR 170721C00040000 C 07/21/17 40.0 46.90 49.30
MAR 170721C00042500 C 07/21/17 42.5 43.60 47.60
MAR 170721C00045000 C 07/21/17 45.0 41.00 44.20
MAR 170721C00047500 C 07/21/17 47.5 39.10 41.80
MAR 170721C00050000 C 07/21/17 50.0 36.00 40.00
MAR 170721C00055000 C 07/21/17 55.0 31.10 35.10
MAR 170721C00060000 C 07/21/17 60.0 26.50 29.60
MAR 170721C00065000 C 07/21/17 65.0 21.40 25.50
MAR 170721C00067500 C 07/21/17 67.5 20.10 22.10
MAR 170721C00070000 C 07/21/17 70.0 17.80 19.40
MAR 170721C00072500 C 07/21/17 72.5 15.60 17.20
MAR 170721C00075000 C 07/21/17 75.0 14.00 14.90
MAR 170721C00077500 C 07/21/17 77.5 11.50 12.60
MAR 170721C00080000 C 07/21/17 80.0 10.00 10.20
MAR 170721C00082500 C 07/21/17 82.5 8.20 8.40
MAR 170721C00085000 C 07/21/17 85.0 6.60 6.70
MAR 170721C00087500 C 07/21/17 87.5 5.20 5.30
MAR 170721C00090000 C 07/21/17 90.0 3.90 4.10
MAR 170721C00092500 C 07/21/17 92.5 2.95 3.00
MAR 170721C00095000 C 07/21/17 95.0 2.15 2.25
MAR 170721C00100000 C 07/21/17 100.0 1.10 1.20
MAR 170721C00105000 C 07/21/17 105.0 0.55 0.60
MAR 170721C00110000 C 07/21/17 110.0 0.25 0.30
MAR 170721C00115000 C 07/21/17 115.0 0.10 0.15
MAR 170721P00040000 P 07/21/17 40.0 0.00 0.15
MAR 170721P00042500 P 07/21/17 42.5 0.00 0.20
MAR 170721P00045000 P 07/21/17 45.0 0.00 0.20
MAR 170721P00047500 P 07/21/17 47.5 0.00 0.25
MAR 170721P00050000 P 07/21/17 50.0 0.00 0.50
MAR 170721P00055000 P 07/21/17 55.0 0.15 0.20
MAR 170721P00060000 P 07/21/17 60.0 0.25 0.35
MAR 170721P00065000 P 07/21/17 65.0 0.45 0.50
MAR 170721P00067500 P 07/21/17 67.5 0.55 0.60
MAR 170721P00070000 P 07/21/17 70.0 0.75 0.80
MAR 170721P00072500 P 07/21/17 72.5 1.00 1.05
MAR 170721P00075000 P 07/21/17 75.0 1.30 1.35
MAR 170721P00077500 P 07/21/17 77.5 1.70 1.75
MAR 170721P00080000 P 07/21/17 80.0 2.25 2.30
MAR 170721P00082500 P 07/21/17 82.5 2.90 3.00
MAR 170721P00085000 P 07/21/17 85.0 3.80 3.90
MAR 170721P00087500 P 07/21/17 87.5 4.80 4.90
MAR 170721P00090000 P 07/21/17 90.0 6.10 6.20
MAR 170721P00092500 P 07/21/17 92.5 7.60 7.70
MAR 170721P00095000 P 07/21/17 95.0 9.30 9.40
MAR 170721P00100000 P 07/21/17 100.0 12.50 14.10
MAR 170721P00105000 P 07/21/17 105.0 17.00 18.60
MAR 170721P00110000 P 07/21/17 110.0 20.50 24.30
MAR 170721P00115000 P 07/21/17 115.0 26.40 28.30
MAR 171020C00045000 C 10/20/17 45.0 41.80 44.10
MAR 171020C00050000 C 10/20/17 50.0 36.00 40.10
MAR 171020C00055000 C 10/20/17 55.0 31.40 35.30
MAR 171020C00060000 C 10/20/17 60.0 26.60 30.30
MAR 171020C00065000 C 10/20/17 65.0 22.80 24.80
MAR 171020C00070000 C 10/20/17 70.0 18.50 20.10
MAR 171020C00075000 C 10/20/17 75.0 14.30 15.90
MAR 171020C00080000 C 10/20/17 80.0 10.60 11.80
MAR 171020C00082500 C 10/20/17 82.5 9.20 10.00
MAR 171020C00085000 C 10/20/17 85.0 7.50 8.40
MAR 171020C00087500 C 10/20/17 87.5 6.20 7.00
MAR 171020C00090000 C 10/20/17 90.0 5.00 5.80
MAR 171020C00092500 C 10/20/17 92.5 4.00 4.70
MAR 171020C00095000 C 10/20/17 95.0 3.10 3.90
MAR 171020C00097500 C 10/20/17 97.5 2.30 3.00
MAR 171020C00100000 C 10/20/17 100.0 1.85 2.40
MAR 171020C00105000 C 10/20/17 105.0 1.00 1.50
MAR 171020C00110000 C 10/20/17 110.0 0.50 1.00
MAR 171020C00115000 C 10/20/17 115.0 0.20 0.65
MAR 171020C00120000 C 10/20/17 120.0 0.00 0.50
MAR 171020C00125000 C 10/20/17 125.0 0.00 0.50
MAR 171020C00130000 C 10/20/17 130.0 0.00 0.50
MAR 171020C00135000 C 10/20/17 135.0 0.00 0.25
MAR 171020P00045000 P 10/20/17 45.0 0.00 0.45
MAR 171020P00050000 P 10/20/17 50.0 0.15 0.55
MAR 171020P00055000 P 10/20/17 55.0 0.25 0.75
MAR 171020P00060000 P 10/20/17 60.0 0.55 0.95
MAR 171020P00065000 P 10/20/17 65.0 0.80 1.30
MAR 171020P00070000 P 10/20/17 70.0 1.35 1.80
MAR 171020P00075000 P 10/20/17 75.0 2.00 2.70
MAR 171020P00080000 P 10/20/17 80.0 3.20 4.00
MAR 171020P00082500 P 10/20/17 82.5 4.00 4.70
MAR 171020P00085000 P 10/20/17 85.0 4.90 5.70
MAR 171020P00087500 P 10/20/17 87.5 5.90 6.60
MAR 171020P00090000 P 10/20/17 90.0 7.20 8.10
MAR 171020P00092500 P 10/20/17 92.5 8.70 9.50
MAR 171020P00095000 P 10/20/17 95.0 10.20 11.10
MAR 171020P00097500 P 10/20/17 97.5 11.70 13.10
MAR 171020P00100000 P 10/20/17 100.0 13.70 15.10
MAR 171020P00105000 P 10/20/17 105.0 17.70 19.30
MAR 171020P00110000 P 10/20/17 110.0 22.00 24.00
MAR 171020P00115000 P 10/20/17 115.0 25.80 28.60
MAR 171020P00120000 P 10/20/17 120.0 30.40 34.10
MAR 171020P00125000 P 10/20/17 125.0 35.40 39.00
MAR 171020P00130000 P 10/20/17 130.0 40.20 43.90
MAR 171020P00135000 P 10/20/17 135.0 45.20 48.90
MAR 180119C00030000 C 01/19/18 30.0 55.70 60.30
MAR 180119C00032500 C 01/19/18 32.5 53.10 57.70
MAR 180119C00035000 C 01/19/18 35.0 50.70 55.40
MAR 180119C00037500 C 01/19/18 37.5 48.10 52.90
MAR 180119C00040000 C 01/19/18 40.0 45.70 50.30
MAR 180119C00042500 C 01/19/18 42.5 43.20 48.00
MAR 180119C00045000 C 01/19/18 45.0 41.00 45.40
MAR 180119C00047500 C 01/19/18 47.5 39.80 41.70
MAR 180119C00050000 C 01/19/18 50.0 37.50 38.90
MAR 180119C00052500 C 01/19/18 52.5 33.50 38.10
MAR 180119C00055000 C 01/19/18 55.0 32.10 35.10
MAR 180119C00057500 C 01/19/18 57.5 28.80 33.50
MAR 180119C00060000 C 01/19/18 60.0 27.80 29.90
MAR 180119C00062500 C 01/19/18 62.5 25.50 27.50
MAR 180119C00065000 C 01/19/18 65.0 22.30 26.10
MAR 180119C00067500 C 01/19/18 67.5 20.10 24.10
MAR 180119C00070000 C 01/19/18 70.0 18.30 21.50
MAR 180119C00072500 C 01/19/18 72.5 16.20 19.40
MAR 180119C00075000 C 01/19/18 75.0 14.40 16.50
MAR 180119C00077500 C 01/19/18 77.5 12.60 15.60
MAR 180119C00080000 C 01/19/18 80.0 10.80 13.90
MAR 180119C00082500 C 01/19/18 82.5 9.70 11.60
MAR 180119C00085000 C 01/19/18 85.0 8.40 10.20
MAR 180119C00087500 C 01/19/18 87.5 6.80 8.80
MAR 180119C00090000 C 01/19/18 90.0 6.50 7.60
MAR 180119C00092500 C 01/19/18 92.5 4.70 6.30
MAR 180119C00095000 C 01/19/18 95.0 3.90 5.10
MAR 180119C00100000 C 01/19/18 100.0 2.35 3.80
MAR 180119C00105000 C 01/19/18 105.0 1.55 2.70
MAR 180119C00110000 C 01/19/18 110.0 0.80 1.90
MAR 180119C00115000 C 01/19/18 115.0 0.45 1.30
MAR 180119C00120000 C 01/19/18 120.0 0.15 1.05
MAR 180119P00030000 P 01/19/18 30.0 0.00 0.15
MAR 180119P00032500 P 01/19/18 32.5 0.00 0.20
MAR 180119P00035000 P 01/19/18 35.0 0.05 0.25
MAR 180119P00037500 P 01/19/18 37.5 0.05 0.30
MAR 180119P00040000 P 01/19/18 40.0 0.15 0.45
MAR 180119P00042500 P 01/19/18 42.5 0.00 1.00
MAR 180119P00045000 P 01/19/18 45.0 0.25 0.95
MAR 180119P00047500 P 01/19/18 47.5 0.20 1.00
MAR 180119P00050000 P 01/19/18 50.0 0.10 1.10
MAR 180119P00052500 P 01/19/18 52.5 0.25 1.20
MAR 180119P00055000 P 01/19/18 55.0 0.45 1.30
MAR 180119P00057500 P 01/19/18 57.5 0.50 1.50
MAR 180119P00060000 P 01/19/18 60.0 0.70 1.60
MAR 180119P00062500 P 01/19/18 62.5 1.20 1.50
MAR 180119P00065000 P 01/19/18 65.0 1.40 2.15
MAR 180119P00067500 P 01/19/18 67.5 1.75 2.45
MAR 180119P00070000 P 01/19/18 70.0 2.15 2.80
MAR 180119P00072500 P 01/19/18 72.5 2.60 3.50
MAR 180119P00075000 P 01/19/18 75.0 3.10 4.00
MAR 180119P00077500 P 01/19/18 77.5 3.80 4.70
MAR 180119P00080000 P 01/19/18 80.0 4.50 5.40
MAR 180119P00082500 P 01/19/18 82.5 5.40 6.30
MAR 180119P00085000 P 01/19/18 85.0 6.40 7.50
MAR 180119P00087500 P 01/19/18 87.5 7.50 8.70
MAR 180119P00090000 P 01/19/18 90.0 7.90 9.90
MAR 180119P00092500 P 01/19/18 92.5 9.40 11.30
MAR 180119P00095000 P 01/19/18 95.0 10.80 12.30
MAR 180119P00100000 P 01/19/18 100.0 13.90 16.30
MAR 180119P00105000 P 01/19/18 105.0 17.80 20.80
MAR 180119P00110000 P 01/19/18 110.0 21.70 25.50
MAR 180119P00115000 P 01/19/18 115.0 26.10 30.10
MAR 180119P00120000 P 01/19/18 120.0 30.80 34.70
MAR 190118C00035000 C 01/18/19 35.0 52.10 54.00
MAR 190118C00037500 C 01/18/19 37.5 48.30 53.00
MAR 190118C00040000 C 01/18/19 40.0 46.00 50.50
MAR 190118C00042500 C 01/18/19 42.5 43.60 48.40
MAR 190118C00045000 C 01/18/19 45.0 41.40 45.90
MAR 190118C00047500 C 01/18/19 47.5 39.00 43.50
MAR 190118C00050000 C 01/18/19 50.0 37.40 40.80
MAR 190118C00055000 C 01/18/19 55.0 32.40 35.70
MAR 190118C00057500 C 01/18/19 57.5 30.30 34.20
MAR 190118C00060000 C 01/18/19 60.0 28.10 32.10
MAR 190118C00062500 C 01/18/19 62.5 26.10 30.00
MAR 190118C00065000 C 01/18/19 65.0 24.10 28.00
MAR 190118C00067500 C 01/18/19 67.5 22.30 26.10
MAR 190118C00070000 C 01/18/19 70.0 20.60 24.10
MAR 190118C00072500 C 01/18/19 72.5 18.80 22.40
MAR 190118C00075000 C 01/18/19 75.0 17.10 20.40
MAR 190118C00077500 C 01/18/19 77.5 15.50 18.80
MAR 190118C00080000 C 01/18/19 80.0 14.20 17.50
MAR 190118C00082500 C 01/18/19 82.5 12.60 15.60
MAR 190118C00085000 C 01/18/19 85.0 11.20 14.40
MAR 190118C00087500 C 01/18/19 87.5 10.20 13.30
MAR 190118C00090000 C 01/18/19 90.0 9.30 11.60
MAR 190118C00092500 C 01/18/19 92.5 8.20 10.50
MAR 190118C00095000 C 01/18/19 95.0 7.30 9.30
MAR 190118C00100000 C 01/18/19 100.0 5.80 7.70
MAR 190118C00105000 C 01/18/19 105.0 4.50 6.10
MAR 190118C00110000 C 01/18/19 110.0 3.30 4.80
MAR 190118C00115000 C 01/18/19 115.0 2.30 3.80
MAR 190118C00120000 C 01/18/19 120.0 1.80 2.95
MAR 190118C00125000 C 01/18/19 125.0 1.25 2.35
MAR 190118P00035000 P 01/18/19 35.0 0.20 1.10
MAR 190118P00037500 P 01/18/19 37.5 0.50 1.20
MAR 190118P00040000 P 01/18/19 40.0 0.60 1.35
MAR 190118P00042500 P 01/18/19 42.5 0.60 1.55
MAR 190118P00045000 P 01/18/19 45.0 0.70 1.70
MAR 190118P00047500 P 01/18/19 47.5 0.90 1.90
MAR 190118P00050000 P 01/18/19 50.0 1.15 2.15
MAR 190118P00055000 P 01/18/19 55.0 1.70 2.70
MAR 190118P00057500 P 01/18/19 57.5 2.00 3.60
MAR 190118P00060000 P 01/18/19 60.0 2.10 3.70
MAR 190118P00062500 P 01/18/19 62.5 2.50 4.10
MAR 190118P00065000 P 01/18/19 65.0 3.00 4.60
MAR 190118P00067500 P 01/18/19 67.5 3.60 5.00
MAR 190118P00070000 P 01/18/19 70.0 4.10 5.70
MAR 190118P00072500 P 01/18/19 72.5 4.80 6.40
MAR 190118P00075000 P 01/18/19 75.0 5.50 6.80
MAR 190118P00077500 P 01/18/19 77.5 6.10 8.10
MAR 190118P00080000 P 01/18/19 80.0 7.10 9.00
MAR 190118P00082500 P 01/18/19 82.5 8.10 10.00
MAR 190118P00085000 P 01/18/19 85.0 9.20 11.10
MAR 190118P00087500 P 01/18/19 87.5 10.10 13.30
MAR 190118P00090000 P 01/18/19 90.0 11.00 14.20
MAR 190118P00092500 P 01/18/19 92.5 12.30 15.50
MAR 190118P00095000 P 01/18/19 95.0 13.80 17.00
MAR 190118P00100000 P 01/18/19 100.0 16.90 20.10
MAR 190118P00105000 P 01/18/19 105.0 20.10 24.10
MAR 190118P00110000 P 01/18/19 110.0 23.90 27.70
MAR 190118P00115000 P 01/18/19 115.0 27.80 31.80
MAR 190118P00120000 P 01/18/19 120.0 32.10 36.10
MAR 190118P00125000 P 01/18/19 125.0 36.60 40.50

OPRA data is delayed 15 minutes.