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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NAV 141031C00021000 C 10/31/14 21.0 13.00 14.60
NAV 141031C00023000 C 10/31/14 23.0 9.90 13.60
NAV 141031C00024000 C 10/31/14 24.0 9.10 12.30
NAV 141031C00025000 C 10/31/14 25.0 8.10 11.40
NAV 141031C00026000 C 10/31/14 26.0 8.30 9.20
NAV 141031C00026500 C 10/31/14 26.5 7.80 8.70
NAV 141031C00027000 C 10/31/14 27.0 7.30 8.20
NAV 141031C00027500 C 10/31/14 27.5 6.80 7.70
NAV 141031C00028000 C 10/31/14 28.0 6.30 7.20
NAV 141031C00028500 C 10/31/14 28.5 5.80 6.70
NAV 141031C00029000 C 10/31/14 29.0 5.30 6.40
NAV 141031C00029500 C 10/31/14 29.5 4.50 5.70
NAV 141031C00030000 C 10/31/14 30.0 4.20 5.30
NAV 141031C00030500 C 10/31/14 30.5 3.70 4.80
NAV 141031C00031000 C 10/31/14 31.0 3.20 4.30
NAV 141031C00031500 C 10/31/14 31.5 2.65 3.70
NAV 141031C00032000 C 10/31/14 32.0 2.00 3.10
NAV 141031C00032500 C 10/31/14 32.5 1.70 2.65
NAV 141031C00033000 C 10/31/14 33.0 1.25 2.15
NAV 141031C00033500 C 10/31/14 33.5 0.85 1.65
NAV 141031C00034000 C 10/31/14 34.0 0.65 1.20
NAV 141031C00034500 C 10/31/14 34.5 0.45 0.60
NAV 141031C00035000 C 10/31/14 35.0 0.20 0.30
NAV 141031C00035500 C 10/31/14 35.5 0.05 0.15
NAV 141031C00036000 C 10/31/14 36.0 0.00 0.25
NAV 141031C00036500 C 10/31/14 36.5 0.00 0.25
NAV 141031C00037000 C 10/31/14 37.0 0.00 0.20
NAV 141031C00037500 C 10/31/14 37.5 0.00 0.25
NAV 141031C00038000 C 10/31/14 38.0 0.00 0.25
NAV 141031C00038500 C 10/31/14 38.5 0.00 0.25
NAV 141031C00039000 C 10/31/14 39.0 0.00 0.25
NAV 141031C00039500 C 10/31/14 39.5 0.00 0.25
NAV 141031C00040000 C 10/31/14 40.0 0.00 0.25
NAV 141031C00040500 C 10/31/14 40.5 0.00 0.25
NAV 141031C00041000 C 10/31/14 41.0 0.00 0.25
NAV 141031C00041500 C 10/31/14 41.5 0.00 0.25
NAV 141031C00042000 C 10/31/14 42.0 0.00 0.25
NAV 141031C00042500 C 10/31/14 42.5 0.00 0.25
NAV 141031C00043000 C 10/31/14 43.0 0.00 0.25
NAV 141031C00043500 C 10/31/14 43.5 0.00 0.25
NAV 141031C00044000 C 10/31/14 44.0 0.00 0.25
NAV 141031C00044500 C 10/31/14 44.5 0.00 0.25
NAV 141031C00045000 C 10/31/14 45.0 0.00 0.25
NAV 141031C00045500 C 10/31/14 45.5 0.00 0.25
NAV 141031C00046000 C 10/31/14 46.0 0.00 0.25
NAV 141031C00046500 C 10/31/14 46.5 0.00 0.25
NAV 141031C00047000 C 10/31/14 47.0 0.00 0.25
NAV 141031C00047500 C 10/31/14 47.5 0.00 0.25
NAV 141031C00048000 C 10/31/14 48.0 0.00 0.25
NAV 141031P00021000 P 10/31/14 21.0 0.00 0.25
NAV 141031P00023000 P 10/31/14 23.0 0.00 0.25
NAV 141031P00024000 P 10/31/14 24.0 0.00 0.25
NAV 141031P00025000 P 10/31/14 25.0 0.00 0.25
NAV 141031P00026000 P 10/31/14 26.0 0.00 0.25
NAV 141031P00026500 P 10/31/14 26.5 0.00 0.25
NAV 141031P00027000 P 10/31/14 27.0 0.00 0.25
NAV 141031P00027500 P 10/31/14 27.5 0.00 0.25
NAV 141031P00028000 P 10/31/14 28.0 0.00 0.25
NAV 141031P00028500 P 10/31/14 28.5 0.00 0.15
NAV 141031P00029000 P 10/31/14 29.0 0.00 0.25
NAV 141031P00029500 P 10/31/14 29.5 0.00 0.15
NAV 141031P00030000 P 10/31/14 30.0 0.00 0.25
NAV 141031P00030500 P 10/31/14 30.5 0.00 0.10
NAV 141031P00031000 P 10/31/14 31.0 0.00 0.10
NAV 141031P00031500 P 10/31/14 31.5 0.00 0.15
NAV 141031P00032000 P 10/31/14 32.0 0.00 0.15
NAV 141031P00032500 P 10/31/14 32.5 0.00 0.20
NAV 141031P00033000 P 10/31/14 33.0 0.00 0.10
NAV 141031P00033500 P 10/31/14 33.5 0.00 0.10
NAV 141031P00034000 P 10/31/14 34.0 0.05 0.20
NAV 141031P00034500 P 10/31/14 34.5 0.10 0.25
NAV 141031P00035000 P 10/31/14 35.0 0.30 0.50
NAV 141031P00035500 P 10/31/14 35.5 0.60 1.30
NAV 141031P00036000 P 10/31/14 36.0 0.95 2.05
NAV 141031P00036500 P 10/31/14 36.5 1.40 2.60
NAV 141031P00037000 P 10/31/14 37.0 1.85 2.80
NAV 141031P00037500 P 10/31/14 37.5 2.25 3.60
NAV 141031P00038000 P 10/31/14 38.0 2.80 4.10
NAV 141031P00038500 P 10/31/14 38.5 3.30 4.30
NAV 141031P00039000 P 10/31/14 39.0 3.70 5.10
NAV 141031P00039500 P 10/31/14 39.5 4.30 5.30
NAV 141031P00040000 P 10/31/14 40.0 4.80 6.20
NAV 141031P00040500 P 10/31/14 40.5 5.20 6.60
NAV 141031P00041000 P 10/31/14 41.0 5.70 7.10
NAV 141031P00041500 P 10/31/14 41.5 6.20 7.60
NAV 141031P00042000 P 10/31/14 42.0 6.70 8.10
NAV 141031P00042500 P 10/31/14 42.5 6.50 9.30
NAV 141031P00043000 P 10/31/14 43.0 7.00 9.80
NAV 141031P00043500 P 10/31/14 43.5 7.40 10.50
NAV 141031P00044000 P 10/31/14 44.0 7.50 11.00
NAV 141031P00044500 P 10/31/14 44.5 8.00 11.60
NAV 141031P00045000 P 10/31/14 45.0 8.40 11.90
NAV 141031P00045500 P 10/31/14 45.5 9.00 12.90
NAV 141031P00046000 P 10/31/14 46.0 9.50 13.40
NAV 141031P00046500 P 10/31/14 46.5 10.10 13.90
NAV 141031P00047000 P 10/31/14 47.0 10.50 14.40
NAV 141031P00047500 P 10/31/14 47.5 10.90 14.90
NAV 141031P00048000 P 10/31/14 48.0 12.10 14.90
NAV 141107C00021000 C 11/07/14 21.0 13.20 14.50
NAV 141107C00023000 C 11/07/14 23.0 11.20 13.10
NAV 141107C00024000 C 11/07/14 24.0 10.20 11.50
NAV 141107C00025000 C 11/07/14 25.0 9.30 10.30
NAV 141107C00026000 C 11/07/14 26.0 8.40 9.20
NAV 141107C00027000 C 11/07/14 27.0 7.20 8.30
NAV 141107C00027500 C 11/07/14 27.5 6.80 7.70
NAV 141107C00028000 C 11/07/14 28.0 6.30 7.30
NAV 141107C00028500 C 11/07/14 28.5 5.80 6.80
NAV 141107C00029000 C 11/07/14 29.0 5.30 6.30
NAV 141107C00029500 C 11/07/14 29.5 4.80 5.90
NAV 141107C00030000 C 11/07/14 30.0 4.40 5.30
NAV 141107C00030500 C 11/07/14 30.5 3.60 4.70
NAV 141107C00031000 C 11/07/14 31.0 3.20 4.30
NAV 141107C00031500 C 11/07/14 31.5 2.90 3.80
NAV 141107C00032000 C 11/07/14 32.0 2.35 3.30
NAV 141107C00032500 C 11/07/14 32.5 2.00 2.80
NAV 141107C00033000 C 11/07/14 33.0 1.65 2.35
NAV 141107C00033500 C 11/07/14 33.5 1.40 1.80
NAV 141107C00034000 C 11/07/14 34.0 1.25 1.40
NAV 141107C00034500 C 11/07/14 34.5 0.90 1.10
NAV 141107C00035000 C 11/07/14 35.0 0.65 0.80
NAV 141107C00035500 C 11/07/14 35.5 0.45 0.60
NAV 141107C00036000 C 11/07/14 36.0 0.30 0.40
NAV 141107C00036500 C 11/07/14 36.5 0.15 0.30
NAV 141107C00037000 C 11/07/14 37.0 0.10 0.35
NAV 141107C00037500 C 11/07/14 37.5 0.00 0.25
NAV 141107C00038000 C 11/07/14 38.0 0.00 0.25
NAV 141107C00038500 C 11/07/14 38.5 0.00 0.25
NAV 141107C00039000 C 11/07/14 39.0 0.00 0.25
NAV 141107C00039500 C 11/07/14 39.5 0.00 0.25
NAV 141107C00040000 C 11/07/14 40.0 0.00 0.25
NAV 141107C00040500 C 11/07/14 40.5 0.00 0.25
NAV 141107C00041000 C 11/07/14 41.0 0.00 0.25
NAV 141107C00041500 C 11/07/14 41.5 0.00 0.25
NAV 141107C00042000 C 11/07/14 42.0 0.00 0.25
NAV 141107C00042500 C 11/07/14 42.5 0.00 0.25
NAV 141107C00043000 C 11/07/14 43.0 0.00 0.25
NAV 141107C00043500 C 11/07/14 43.5 0.00 0.25
NAV 141107C00044000 C 11/07/14 44.0 0.00 0.25
NAV 141107C00045000 C 11/07/14 45.0 0.00 0.25
NAV 141107P00021000 P 11/07/14 21.0 0.00 0.25
NAV 141107P00023000 P 11/07/14 23.0 0.00 0.25
NAV 141107P00024000 P 11/07/14 24.0 0.00 0.25
NAV 141107P00025000 P 11/07/14 25.0 0.00 0.25
NAV 141107P00026000 P 11/07/14 26.0 0.00 0.25
NAV 141107P00027000 P 11/07/14 27.0 0.00 0.25
NAV 141107P00027500 P 11/07/14 27.5 0.00 0.25
NAV 141107P00028000 P 11/07/14 28.0 0.00 0.25
NAV 141107P00028500 P 11/07/14 28.5 0.00 0.10
NAV 141107P00029000 P 11/07/14 29.0 0.00 0.25
NAV 141107P00029500 P 11/07/14 29.5 0.00 0.25
NAV 141107P00030000 P 11/07/14 30.0 0.00 0.25
NAV 141107P00030500 P 11/07/14 30.5 0.00 0.25
NAV 141107P00031000 P 11/07/14 31.0 0.00 0.25
NAV 141107P00031500 P 11/07/14 31.5 0.05 0.30
NAV 141107P00032000 P 11/07/14 32.0 0.10 0.35
NAV 141107P00032500 P 11/07/14 32.5 0.10 0.35
NAV 141107P00033000 P 11/07/14 33.0 0.20 0.40
NAV 141107P00033500 P 11/07/14 33.5 0.20 0.55
NAV 141107P00034000 P 11/07/14 34.0 0.40 0.60
NAV 141107P00034500 P 11/07/14 34.5 0.60 0.75
NAV 141107P00035000 P 11/07/14 35.0 0.80 1.00
NAV 141107P00035500 P 11/07/14 35.5 1.10 1.65
NAV 141107P00036000 P 11/07/14 36.0 1.40 1.95
NAV 141107P00036500 P 11/07/14 36.5 1.70 2.45
NAV 141107P00037000 P 11/07/14 37.0 2.05 2.75
NAV 141107P00037500 P 11/07/14 37.5 2.35 3.40
NAV 141107P00038000 P 11/07/14 38.0 2.95 3.80
NAV 141107P00038500 P 11/07/14 38.5 3.30 4.30
NAV 141107P00039000 P 11/07/14 39.0 3.90 4.80
NAV 141107P00039500 P 11/07/14 39.5 4.30 5.30
NAV 141107P00040000 P 11/07/14 40.0 4.70 5.70
NAV 141107P00040500 P 11/07/14 40.5 5.20 6.20
NAV 141107P00041000 P 11/07/14 41.0 5.80 6.70
NAV 141107P00041500 P 11/07/14 41.5 6.30 7.20
NAV 141107P00042000 P 11/07/14 42.0 6.70 7.70
NAV 141107P00042500 P 11/07/14 42.5 7.20 8.20
NAV 141107P00043000 P 11/07/14 43.0 7.70 8.70
NAV 141107P00043500 P 11/07/14 43.5 8.30 9.30
NAV 141107P00044000 P 11/07/14 44.0 7.90 9.80
NAV 141107P00045000 P 11/07/14 45.0 9.50 10.80
NAV 141114C00021000 C 11/14/14 21.0 13.20 14.40
NAV 141114C00023000 C 11/14/14 23.0 11.20 13.30
NAV 141114C00024500 C 11/14/14 24.5 9.80 10.80
NAV 141114C00025000 C 11/14/14 25.0 9.30 11.10
NAV 141114C00025500 C 11/14/14 25.5 8.80 10.80
NAV 141114C00026000 C 11/14/14 26.0 8.30 9.30
NAV 141114C00026500 C 11/14/14 26.5 7.80 8.80
NAV 141114C00027000 C 11/14/14 27.0 7.30 8.30
NAV 141114C00027500 C 11/14/14 27.5 6.80 7.70
NAV 141114C00028000 C 11/14/14 28.0 6.40 7.30
NAV 141114C00028500 C 11/14/14 28.5 5.90 6.80
NAV 141114C00029000 C 11/14/14 29.0 5.40 6.40
NAV 141114C00029500 C 11/14/14 29.5 4.90 5.80
NAV 141114C00030000 C 11/14/14 30.0 4.40 5.30
NAV 141114C00030500 C 11/14/14 30.5 3.90 4.90
NAV 141114C00031000 C 11/14/14 31.0 3.50 4.40
NAV 141114C00031500 C 11/14/14 31.5 2.85 3.90
NAV 141114C00032000 C 11/14/14 32.0 2.60 3.40
NAV 141114C00032500 C 11/14/14 32.5 2.15 2.95
NAV 141114C00033000 C 11/14/14 33.0 1.85 2.60
NAV 141114C00033500 C 11/14/14 33.5 1.80 2.05
NAV 141114C00034000 C 11/14/14 34.0 1.50 1.70
NAV 141114C00034500 C 11/14/14 34.5 1.20 1.35
NAV 141114C00035000 C 11/14/14 35.0 0.95 1.10
NAV 141114C00035500 C 11/14/14 35.5 0.65 0.85
NAV 141114C00036000 C 11/14/14 36.0 0.50 0.65
NAV 141114C00036500 C 11/14/14 36.5 0.35 0.50
NAV 141114C00037000 C 11/14/14 37.0 0.20 0.50
NAV 141114C00037500 C 11/14/14 37.5 0.10 0.45
NAV 141114C00038000 C 11/14/14 38.0 0.05 0.35
NAV 141114C00038500 C 11/14/14 38.5 0.05 0.30
NAV 141114C00039000 C 11/14/14 39.0 0.00 0.30
NAV 141114C00039500 C 11/14/14 39.5 0.00 0.25
NAV 141114C00040000 C 11/14/14 40.0 0.00 0.25
NAV 141114C00040500 C 11/14/14 40.5 0.00 0.25
NAV 141114C00041000 C 11/14/14 41.0 0.00 0.25
NAV 141114C00041500 C 11/14/14 41.5 0.00 0.25
NAV 141114C00042000 C 11/14/14 42.0 0.00 0.25
NAV 141114C00042500 C 11/14/14 42.5 0.00 0.25
NAV 141114C00043000 C 11/14/14 43.0 0.00 0.25
NAV 141114C00043500 C 11/14/14 43.5 0.00 0.25
NAV 141114C00044000 C 11/14/14 44.0 0.00 0.25
NAV 141114P00021000 P 11/14/14 21.0 0.00 0.25
NAV 141114P00023000 P 11/14/14 23.0 0.00 0.25
NAV 141114P00024500 P 11/14/14 24.5 0.00 0.25
NAV 141114P00025000 P 11/14/14 25.0 0.00 0.25
NAV 141114P00025500 P 11/14/14 25.5 0.00 0.25
NAV 141114P00026000 P 11/14/14 26.0 0.00 0.25
NAV 141114P00026500 P 11/14/14 26.5 0.00 0.25
NAV 141114P00027000 P 11/14/14 27.0 0.00 0.25
NAV 141114P00027500 P 11/14/14 27.5 0.00 0.25
NAV 141114P00028000 P 11/14/14 28.0 0.00 0.25
NAV 141114P00028500 P 11/14/14 28.5 0.00 0.25
NAV 141114P00029000 P 11/14/14 29.0 0.00 0.25
NAV 141114P00029500 P 11/14/14 29.5 0.00 0.30
NAV 141114P00030000 P 11/14/14 30.0 0.05 0.30
NAV 141114P00030500 P 11/14/14 30.5 0.05 0.35
NAV 141114P00031000 P 11/14/14 31.0 0.05 0.35
NAV 141114P00031500 P 11/14/14 31.5 0.10 0.40
NAV 141114P00032000 P 11/14/14 32.0 0.15 0.50
NAV 141114P00032500 P 11/14/14 32.5 0.25 0.50
NAV 141114P00033000 P 11/14/14 33.0 0.35 0.55
NAV 141114P00033500 P 11/14/14 33.5 0.45 0.65
NAV 141114P00034000 P 11/14/14 34.0 0.65 0.85
NAV 141114P00034500 P 11/14/14 34.5 0.80 1.00
NAV 141114P00035000 P 11/14/14 35.0 1.05 1.25
NAV 141114P00035500 P 11/14/14 35.5 1.35 1.55
NAV 141114P00036000 P 11/14/14 36.0 1.65 2.20
NAV 141114P00036500 P 11/14/14 36.5 1.90 2.60
NAV 141114P00037000 P 11/14/14 37.0 2.25 2.90
NAV 141114P00037500 P 11/14/14 37.5 2.65 3.50
NAV 141114P00038000 P 11/14/14 38.0 3.10 3.90
NAV 141114P00038500 P 11/14/14 38.5 3.50 4.40
NAV 141114P00039000 P 11/14/14 39.0 4.00 4.80
NAV 141114P00039500 P 11/14/14 39.5 4.40 5.30
NAV 141114P00040000 P 11/14/14 40.0 4.90 5.80
NAV 141114P00040500 P 11/14/14 40.5 5.30 6.30
NAV 141114P00041000 P 11/14/14 41.0 5.80 6.80
NAV 141114P00041500 P 11/14/14 41.5 6.40 7.20
NAV 141114P00042000 P 11/14/14 42.0 6.90 7.70
NAV 141114P00042500 P 11/14/14 42.5 7.40 8.30
NAV 141114P00043000 P 11/14/14 43.0 7.90 8.80
NAV 141114P00043500 P 11/14/14 43.5 8.30 9.30
NAV 141114P00044000 P 11/14/14 44.0 8.80 9.80
NAV 141122C00019000 C 11/22/14 19.0 15.00 16.60
NAV 141122C00020000 C 11/22/14 20.0 13.00 16.60
NAV 141122C00021000 C 11/22/14 21.0 13.10 14.50
NAV 141122C00022000 C 11/22/14 22.0 12.00 14.20
NAV 141122C00023000 C 11/22/14 23.0 11.20 12.30
NAV 141122C00024000 C 11/22/14 24.0 10.20 11.30
NAV 141122C00024500 C 11/22/14 24.5 9.80 10.80
NAV 141122C00025000 C 11/22/14 25.0 9.30 10.20
NAV 141122C00025500 C 11/22/14 25.5 8.80 9.70
NAV 141122C00026000 C 11/22/14 26.0 8.30 9.20
NAV 141122C00026500 C 11/22/14 26.5 7.80 8.70
NAV 141122C00027000 C 11/22/14 27.0 7.30 8.20
NAV 141122C00027500 C 11/22/14 27.5 6.60 7.70
NAV 141122C00028000 C 11/22/14 28.0 6.30 7.20
NAV 141122C00028500 C 11/22/14 28.5 5.80 6.80
NAV 141122C00029000 C 11/22/14 29.0 5.40 6.30
NAV 141122C00029500 C 11/22/14 29.5 4.90 5.90
NAV 141122C00030000 C 11/22/14 30.0 4.40 5.30
NAV 141122C00030500 C 11/22/14 30.5 4.10 4.90
NAV 141122C00031000 C 11/22/14 31.0 3.30 4.40
NAV 141122C00031500 C 11/22/14 31.5 3.00 4.00
NAV 141122C00032000 C 11/22/14 32.0 2.75 3.60
NAV 141122C00032500 C 11/22/14 32.5 2.35 3.10
NAV 141122C00033000 C 11/22/14 33.0 2.20 2.60
NAV 141122C00033500 C 11/22/14 33.5 2.00 2.20
NAV 141122C00034000 C 11/22/14 34.0 1.65 1.85
NAV 141122C00034500 C 11/22/14 34.5 1.35 1.55
NAV 141122C00035000 C 11/22/14 35.0 1.10 1.30
NAV 141122C00035500 C 11/22/14 35.5 0.85 1.05
NAV 141122C00036000 C 11/22/14 36.0 0.65 0.80
NAV 141122C00036500 C 11/22/14 36.5 0.55 0.70
NAV 141122C00037000 C 11/22/14 37.0 0.40 0.50
NAV 141122C00037500 C 11/22/14 37.5 0.30 0.45
NAV 141122C00038000 C 11/22/14 38.0 0.20 0.45
NAV 141122C00038500 C 11/22/14 38.5 0.15 0.40
NAV 141122C00039000 C 11/22/14 39.0 0.10 0.35
NAV 141122C00039500 C 11/22/14 39.5 0.05 0.30
NAV 141122C00040000 C 11/22/14 40.0 0.00 0.20
NAV 141122C00040500 C 11/22/14 40.5 0.00 0.25
NAV 141122C00041000 C 11/22/14 41.0 0.00 0.25
NAV 141122C00041500 C 11/22/14 41.5 0.00 0.25
NAV 141122C00042000 C 11/22/14 42.0 0.00 0.25
NAV 141122C00042500 C 11/22/14 42.5 0.00 0.25
NAV 141122C00043000 C 11/22/14 43.0 0.00 0.25
NAV 141122C00043500 C 11/22/14 43.5 0.00 0.25
NAV 141122C00044000 C 11/22/14 44.0 0.00 0.25
NAV 141122C00044500 C 11/22/14 44.5 0.00 0.25
NAV 141122C00045000 C 11/22/14 45.0 0.00 0.25
NAV 141122C00045500 C 11/22/14 45.5 0.00 0.25
NAV 141122C00046000 C 11/22/14 46.0 0.00 0.25
NAV 141122C00046500 C 11/22/14 46.5 0.00 0.25
NAV 141122C00047000 C 11/22/14 47.0 0.00 0.25
NAV 141122C00048000 C 11/22/14 48.0 0.00 0.25
NAV 141122C00049000 C 11/22/14 49.0 0.00 0.25
NAV 141122C00050000 C 11/22/14 50.0 0.00 0.25
NAV 141122P00019000 P 11/22/14 19.0 0.00 0.05
NAV 141122P00020000 P 11/22/14 20.0 0.00 0.05
NAV 141122P00021000 P 11/22/14 21.0 0.00 0.25
NAV 141122P00022000 P 11/22/14 22.0 0.00 0.25
NAV 141122P00023000 P 11/22/14 23.0 0.00 0.25
NAV 141122P00024000 P 11/22/14 24.0 0.00 0.25
NAV 141122P00024500 P 11/22/14 24.5 0.00 0.25
NAV 141122P00025000 P 11/22/14 25.0 0.00 0.25
NAV 141122P00025500 P 11/22/14 25.5 0.00 0.25
NAV 141122P00026000 P 11/22/14 26.0 0.00 0.15
NAV 141122P00026500 P 11/22/14 26.5 0.00 0.25
NAV 141122P00027000 P 11/22/14 27.0 0.00 0.25
NAV 141122P00027500 P 11/22/14 27.5 0.00 0.25
NAV 141122P00028000 P 11/22/14 28.0 0.05 0.25
NAV 141122P00028500 P 11/22/14 28.5 0.05 0.25
NAV 141122P00029000 P 11/22/14 29.0 0.05 0.15
NAV 141122P00029500 P 11/22/14 29.5 0.05 0.30
NAV 141122P00030000 P 11/22/14 30.0 0.10 0.35
NAV 141122P00030500 P 11/22/14 30.5 0.15 0.40
NAV 141122P00031000 P 11/22/14 31.0 0.20 0.45
NAV 141122P00031500 P 11/22/14 31.5 0.25 0.55
NAV 141122P00032000 P 11/22/14 32.0 0.30 0.50
NAV 141122P00032500 P 11/22/14 32.5 0.45 0.60
NAV 141122P00033000 P 11/22/14 33.0 0.55 0.65
NAV 141122P00033500 P 11/22/14 33.5 0.70 0.80
NAV 141122P00034000 P 11/22/14 34.0 0.85 1.00
NAV 141122P00034500 P 11/22/14 34.5 1.05 1.20
NAV 141122P00035000 P 11/22/14 35.0 1.30 1.50
NAV 141122P00035500 P 11/22/14 35.5 1.55 1.70
NAV 141122P00036000 P 11/22/14 36.0 1.85 2.00
NAV 141122P00036500 P 11/22/14 36.5 2.20 2.35
NAV 141122P00037000 P 11/22/14 37.0 2.40 3.10
NAV 141122P00037500 P 11/22/14 37.5 2.75 3.70
NAV 141122P00038000 P 11/22/14 38.0 3.10 4.20
NAV 141122P00038500 P 11/22/14 38.5 3.60 4.70
NAV 141122P00039000 P 11/22/14 39.0 4.00 5.00
NAV 141122P00039500 P 11/22/14 39.5 4.50 5.30
NAV 141122P00040000 P 11/22/14 40.0 4.90 5.80
NAV 141122P00040500 P 11/22/14 40.5 5.40 6.30
NAV 141122P00041000 P 11/22/14 41.0 5.90 6.80
NAV 141122P00041500 P 11/22/14 41.5 6.40 7.30
NAV 141122P00042000 P 11/22/14 42.0 6.90 7.80
NAV 141122P00042500 P 11/22/14 42.5 7.40 8.30
NAV 141122P00043000 P 11/22/14 43.0 7.90 8.80
NAV 141122P00043500 P 11/22/14 43.5 8.30 9.30
NAV 141122P00044000 P 11/22/14 44.0 8.80 9.80
NAV 141122P00044500 P 11/22/14 44.5 9.30 10.30
NAV 141122P00045000 P 11/22/14 45.0 9.80 10.80
NAV 141122P00045500 P 11/22/14 45.5 10.30 11.50
NAV 141122P00046000 P 11/22/14 46.0 10.80 12.00
NAV 141122P00046500 P 11/22/14 46.5 11.30 12.50
NAV 141122P00047000 P 11/22/14 47.0 11.60 13.00
NAV 141122P00048000 P 11/22/14 48.0 12.30 14.00
NAV 141122P00049000 P 11/22/14 49.0 13.20 15.00
NAV 141122P00050000 P 11/22/14 50.0 14.60 16.00
NAV 141128C00021000 C 11/28/14 21.0 13.20 14.60
NAV 141128C00023000 C 11/28/14 23.0 11.30 12.30
NAV 141128C00024000 C 11/28/14 24.0 10.30 11.70
NAV 141128C00024500 C 11/28/14 24.5 9.80 11.80
NAV 141128C00025000 C 11/28/14 25.0 9.40 10.70
NAV 141128C00025500 C 11/28/14 25.5 8.90 9.80
NAV 141128C00026000 C 11/28/14 26.0 8.30 9.30
NAV 141128C00026500 C 11/28/14 26.5 7.90 8.90
NAV 141128C00027000 C 11/28/14 27.0 7.40 8.40
NAV 141128C00027500 C 11/28/14 27.5 6.90 7.90
NAV 141128C00028000 C 11/28/14 28.0 6.40 7.50
NAV 141128C00028500 C 11/28/14 28.5 6.00 7.00
NAV 141128C00029000 C 11/28/14 29.0 5.50 6.40
NAV 141128C00029500 C 11/28/14 29.5 5.00 6.00
NAV 141128C00030000 C 11/28/14 30.0 4.60 5.50
NAV 141128C00030500 C 11/28/14 30.5 3.90 5.00
NAV 141128C00031000 C 11/28/14 31.0 3.60 4.60
NAV 141128C00031500 C 11/28/14 31.5 3.10 4.10
NAV 141128C00032000 C 11/28/14 32.0 2.85 3.70
NAV 141128C00032500 C 11/28/14 32.5 2.40 3.30
NAV 141128C00033000 C 11/28/14 33.0 2.25 2.90
NAV 141128C00033500 C 11/28/14 33.5 2.05 2.35
NAV 141128C00034000 C 11/28/14 34.0 1.70 2.05
NAV 141128C00034500 C 11/28/14 34.5 1.45 1.75
NAV 141128C00035000 C 11/28/14 35.0 1.20 1.45
NAV 141128C00035500 C 11/28/14 35.5 1.00 1.20
NAV 141128C00036000 C 11/28/14 36.0 0.80 1.00
NAV 141128C00036500 C 11/28/14 36.5 0.65 0.85
NAV 141128C00037000 C 11/28/14 37.0 0.45 0.70
NAV 141128C00037500 C 11/28/14 37.5 0.35 0.55
NAV 141128C00038000 C 11/28/14 38.0 0.25 0.45
NAV 141128C00038500 C 11/28/14 38.5 0.20 0.50
NAV 141128C00039000 C 11/28/14 39.0 0.15 0.45
NAV 141128C00039500 C 11/28/14 39.5 0.10 0.40
NAV 141128C00040000 C 11/28/14 40.0 0.05 0.35
NAV 141128C00040500 C 11/28/14 40.5 0.05 0.40
NAV 141128C00041000 C 11/28/14 41.0 0.00 0.30
NAV 141128C00041500 C 11/28/14 41.5 0.00 0.25
NAV 141128C00042000 C 11/28/14 42.0 0.00 0.25
NAV 141128C00042500 C 11/28/14 42.5 0.00 0.25
NAV 141128C00043000 C 11/28/14 43.0 0.00 0.30
NAV 141128C00043500 C 11/28/14 43.5 0.00 0.25
NAV 141128C00044000 C 11/28/14 44.0 0.00 0.25
NAV 141128C00045000 C 11/28/14 45.0 0.00 0.25
NAV 141128P00021000 P 11/28/14 21.0 0.00 0.25
NAV 141128P00023000 P 11/28/14 23.0 0.00 0.25
NAV 141128P00024000 P 11/28/14 24.0 0.00 0.25
NAV 141128P00024500 P 11/28/14 24.5 0.00 0.25
NAV 141128P00025000 P 11/28/14 25.0 0.00 0.25
NAV 141128P00025500 P 11/28/14 25.5 0.00 0.25
NAV 141128P00026000 P 11/28/14 26.0 0.00 0.25
NAV 141128P00026500 P 11/28/14 26.5 0.00 0.25
NAV 141128P00027000 P 11/28/14 27.0 0.00 0.25
NAV 141128P00027500 P 11/28/14 27.5 0.00 0.25
NAV 141128P00028000 P 11/28/14 28.0 0.00 0.30
NAV 141128P00028500 P 11/28/14 28.5 0.05 0.30
NAV 141128P00029000 P 11/28/14 29.0 0.05 0.35
NAV 141128P00029500 P 11/28/14 29.5 0.05 0.40
NAV 141128P00030000 P 11/28/14 30.0 0.15 0.45
NAV 141128P00030500 P 11/28/14 30.5 0.20 0.50
NAV 141128P00031000 P 11/28/14 31.0 0.25 0.60
NAV 141128P00031500 P 11/28/14 31.5 0.35 0.55
NAV 141128P00032000 P 11/28/14 32.0 0.45 0.65
NAV 141128P00032500 P 11/28/14 32.5 0.55 0.75
NAV 141128P00033000 P 11/28/14 33.0 0.65 0.85
NAV 141128P00033500 P 11/28/14 33.5 0.80 1.00
NAV 141128P00034000 P 11/28/14 34.0 0.95 1.15
NAV 141128P00034500 P 11/28/14 34.5 1.10 1.40
NAV 141128P00035000 P 11/28/14 35.0 1.40 1.60
NAV 141128P00035500 P 11/28/14 35.5 1.65 1.85
NAV 141128P00036000 P 11/28/14 36.0 1.85 2.25
NAV 141128P00036500 P 11/28/14 36.5 2.30 2.75
NAV 141128P00037000 P 11/28/14 37.0 2.50 3.40
NAV 141128P00037500 P 11/28/14 37.5 2.90 3.60
NAV 141128P00038000 P 11/28/14 38.0 3.20 4.10
NAV 141128P00038500 P 11/28/14 38.5 3.70 4.50
NAV 141128P00039000 P 11/28/14 39.0 4.10 5.00
NAV 141128P00039500 P 11/28/14 39.5 4.60 5.40
NAV 141128P00040000 P 11/28/14 40.0 5.00 5.90
NAV 141128P00040500 P 11/28/14 40.5 5.50 6.40
NAV 141128P00041000 P 11/28/14 41.0 5.90 6.90
NAV 141128P00041500 P 11/28/14 41.5 6.40 7.40
NAV 141128P00042000 P 11/28/14 42.0 6.90 8.00
NAV 141128P00042500 P 11/28/14 42.5 7.40 8.30
NAV 141128P00043000 P 11/28/14 43.0 7.90 8.80
NAV 141128P00043500 P 11/28/14 43.5 8.40 9.50
NAV 141128P00044000 P 11/28/14 44.0 8.90 10.00
NAV 141128P00045000 P 11/28/14 45.0 9.60 10.80
NAV 141205C00025000 C 12/05/14 25.0 8.70 10.40
NAV 141205C00026000 C 12/05/14 26.0 7.80 9.40
NAV 141205C00026500 C 12/05/14 26.5 7.60 8.90
NAV 141205C00027000 C 12/05/14 27.0 7.00 8.50
NAV 141205C00027500 C 12/05/14 27.5 6.50 7.90
NAV 141205C00028000 C 12/05/14 28.0 6.00 7.50
NAV 141205C00028500 C 12/05/14 28.5 6.00 7.10
NAV 141205C00029000 C 12/05/14 29.0 5.30 6.50
NAV 141205C00029500 C 12/05/14 29.5 4.90 6.00
NAV 141205C00030000 C 12/05/14 30.0 4.50 5.60
NAV 141205C00030500 C 12/05/14 30.5 4.00 5.10
NAV 141205C00031000 C 12/05/14 31.0 3.60 4.70
NAV 141205C00031500 C 12/05/14 31.5 3.20 4.30
NAV 141205C00032000 C 12/05/14 32.0 2.85 3.80
NAV 141205C00032500 C 12/05/14 32.5 2.70 3.40
NAV 141205C00033000 C 12/05/14 33.0 2.50 3.10
NAV 141205C00033500 C 12/05/14 33.5 2.15 2.65
NAV 141205C00034000 C 12/05/14 34.0 1.85 2.20
NAV 141205C00034500 C 12/05/14 34.5 1.65 1.90
NAV 141205C00035000 C 12/05/14 35.0 1.35 1.60
NAV 141205C00035500 C 12/05/14 35.5 1.10 1.40
NAV 141205C00036000 C 12/05/14 36.0 0.95 1.15
NAV 141205C00036500 C 12/05/14 36.5 0.75 1.00
NAV 141205C00037000 C 12/05/14 37.0 0.60 0.85
NAV 141205C00037500 C 12/05/14 37.5 0.45 0.70
NAV 141205C00038000 C 12/05/14 38.0 0.35 0.60
NAV 141205C00038500 C 12/05/14 38.5 0.25 0.70
NAV 141205C00039000 C 12/05/14 39.0 0.20 0.60
NAV 141205C00039500 C 12/05/14 39.5 0.15 0.60
NAV 141205C00040000 C 12/05/14 40.0 0.10 0.50
NAV 141205C00040500 C 12/05/14 40.5 0.05 0.50
NAV 141205C00041000 C 12/05/14 41.0 0.05 0.45
NAV 141205C00041500 C 12/05/14 41.5 0.00 0.45
NAV 141205C00042000 C 12/05/14 42.0 0.00 0.45
NAV 141205C00042500 C 12/05/14 42.5 0.00 0.50
NAV 141205C00043000 C 12/05/14 43.0 0.00 0.35
NAV 141205C00043500 C 12/05/14 43.5 0.00 0.30
NAV 141205C00044000 C 12/05/14 44.0 0.00 0.35
NAV 141205C00045000 C 12/05/14 45.0 0.00 0.35
NAV 141205P00025000 P 12/05/14 25.0 0.00 0.30
NAV 141205P00026000 P 12/05/14 26.0 0.00 0.40
NAV 141205P00026500 P 12/05/14 26.5 0.00 0.35
NAV 141205P00027000 P 12/05/14 27.0 0.00 0.40
NAV 141205P00027500 P 12/05/14 27.5 0.05 0.30
NAV 141205P00028000 P 12/05/14 28.0 0.05 0.45
NAV 141205P00028500 P 12/05/14 28.5 0.10 0.40
NAV 141205P00029000 P 12/05/14 29.0 0.15 0.50
NAV 141205P00029500 P 12/05/14 29.5 0.15 0.50
NAV 141205P00030000 P 12/05/14 30.0 0.20 0.50
NAV 141205P00030500 P 12/05/14 30.5 0.25 0.70
NAV 141205P00031000 P 12/05/14 31.0 0.35 0.65
NAV 141205P00031500 P 12/05/14 31.5 0.40 0.70
NAV 141205P00032000 P 12/05/14 32.0 0.50 0.80
NAV 141205P00032500 P 12/05/14 32.5 0.65 0.85
NAV 141205P00033000 P 12/05/14 33.0 0.75 1.00
NAV 141205P00033500 P 12/05/14 33.5 0.90 1.20
NAV 141205P00034000 P 12/05/14 34.0 1.10 1.35
NAV 141205P00034500 P 12/05/14 34.5 1.25 1.60
NAV 141205P00035000 P 12/05/14 35.0 1.50 1.85
NAV 141205P00035500 P 12/05/14 35.5 1.75 2.10
NAV 141205P00036000 P 12/05/14 36.0 2.00 2.45
NAV 141205P00036500 P 12/05/14 36.5 2.40 2.75
NAV 141205P00037000 P 12/05/14 37.0 2.65 3.20
NAV 141205P00037500 P 12/05/14 37.5 3.00 4.00
NAV 141205P00038000 P 12/05/14 38.0 3.30 4.50
NAV 141205P00038500 P 12/05/14 38.5 3.70 4.80
NAV 141205P00039000 P 12/05/14 39.0 4.20 5.40
NAV 141205P00039500 P 12/05/14 39.5 4.60 5.50
NAV 141205P00040000 P 12/05/14 40.0 5.10 6.10
NAV 141205P00040500 P 12/05/14 40.5 5.50 6.40
NAV 141205P00041000 P 12/05/14 41.0 6.00 6.90
NAV 141205P00041500 P 12/05/14 41.5 6.40 7.90
NAV 141205P00042000 P 12/05/14 42.0 6.90 9.30
NAV 141205P00042500 P 12/05/14 42.5 7.40 8.80
NAV 141205P00043000 P 12/05/14 43.0 7.90 9.40
NAV 141205P00043500 P 12/05/14 43.5 7.20 10.80
NAV 141205P00044000 P 12/05/14 44.0 7.70 11.20
NAV 141205P00045000 P 12/05/14 45.0 8.70 10.80
NAV 141212C00026000 C 12/12/14 26.0 6.70 10.80
NAV 141212C00027000 C 12/12/14 27.0 5.80 9.70
NAV 141212C00027500 C 12/12/14 27.5 5.30 9.50
NAV 141212C00028000 C 12/12/14 28.0 4.80 9.00
NAV 141212C00028500 C 12/12/14 28.5 4.30 8.30
NAV 141212C00029000 C 12/12/14 29.0 4.10 7.60
NAV 141212C00029500 C 12/12/14 29.5 3.50 7.20
NAV 141212C00030000 C 12/12/14 30.0 3.00 7.30
NAV 141212C00030500 C 12/12/14 30.5 2.90 6.70
NAV 141212C00031000 C 12/12/14 31.0 2.20 5.90
NAV 141212C00031500 C 12/12/14 31.5 1.70 6.10
NAV 141212C00032000 C 12/12/14 32.0 1.80 5.50
NAV 141212C00032500 C 12/12/14 32.5 1.00 5.00
NAV 141212C00033000 C 12/12/14 33.0 2.65 5.00
NAV 141212C00033500 C 12/12/14 33.5 2.35 2.80
NAV 141212C00034000 C 12/12/14 34.0 2.00 2.35
NAV 141212C00034500 C 12/12/14 34.5 1.75 2.15
NAV 141212C00035000 C 12/12/14 35.0 1.45 1.80
NAV 141212C00035500 C 12/12/14 35.5 1.10 1.55
NAV 141212C00036000 C 12/12/14 36.0 1.05 1.35
NAV 141212C00036500 C 12/12/14 36.5 0.75 1.15
NAV 141212C00037000 C 12/12/14 37.0 0.65 1.00
NAV 141212C00037500 C 12/12/14 37.5 0.50 1.20
NAV 141212C00038000 C 12/12/14 38.0 0.40 2.20
NAV 141212C00038500 C 12/12/14 38.5 0.35 0.75
NAV 141212C00039000 C 12/12/14 39.0 0.00 2.00
NAV 141212C00039500 C 12/12/14 39.5 0.00 1.90
NAV 141212C00040000 C 12/12/14 40.0 0.00 1.80
NAV 141212C00040500 C 12/12/14 40.5 0.00 1.75
NAV 141212C00041000 C 12/12/14 41.0 0.00 1.70
NAV 141212C00041500 C 12/12/14 41.5 0.00 1.70
NAV 141212C00042000 C 12/12/14 42.0 0.00 0.55
NAV 141212C00042500 C 12/12/14 42.5 0.00 1.60
NAV 141212C00043000 C 12/12/14 43.0 0.00 2.15
NAV 141212C00043500 C 12/12/14 43.5 0.00 2.15
NAV 141212C00044000 C 12/12/14 44.0 0.00 2.15
NAV 141212P00026000 P 12/12/14 26.0 0.00 2.20
NAV 141212P00027000 P 12/12/14 27.0 0.00 2.25
NAV 141212P00027500 P 12/12/14 27.5 0.00 2.25
NAV 141212P00028000 P 12/12/14 28.0 0.00 1.75
NAV 141212P00028500 P 12/12/14 28.5 0.00 1.75
NAV 141212P00029000 P 12/12/14 29.0 0.10 0.60
NAV 141212P00029500 P 12/12/14 29.5 0.00 1.85
NAV 141212P00030000 P 12/12/14 30.0 0.00 1.90
NAV 141212P00030500 P 12/12/14 30.5 0.00 2.00
NAV 141212P00031000 P 12/12/14 31.0 0.00 2.05
NAV 141212P00031500 P 12/12/14 31.5 0.50 2.20
NAV 141212P00032000 P 12/12/14 32.0 0.55 2.30
NAV 141212P00032500 P 12/12/14 32.5 0.00 2.45
NAV 141212P00033000 P 12/12/14 33.0 0.85 1.15
NAV 141212P00033500 P 12/12/14 33.5 0.95 1.35
NAV 141212P00034000 P 12/12/14 34.0 1.15 1.50
NAV 141212P00034500 P 12/12/14 34.5 1.30 1.80
NAV 141212P00035000 P 12/12/14 35.0 1.60 1.95
NAV 141212P00035500 P 12/12/14 35.5 1.85 2.30
NAV 141212P00036000 P 12/12/14 36.0 2.20 2.50
NAV 141212P00036500 P 12/12/14 36.5 2.50 5.10
NAV 141212P00037000 P 12/12/14 37.0 2.90 5.40
NAV 141212P00037500 P 12/12/14 37.5 2.10 5.40
NAV 141212P00038000 P 12/12/14 38.0 2.45 6.20
NAV 141212P00038500 P 12/12/14 38.5 2.40 6.60
NAV 141212P00039000 P 12/12/14 39.0 3.20 6.60
NAV 141212P00039500 P 12/12/14 39.5 3.20 7.40
NAV 141212P00040000 P 12/12/14 40.0 4.00 6.10
NAV 141212P00040500 P 12/12/14 40.5 4.50 6.50
NAV 141212P00041000 P 12/12/14 41.0 4.90 8.60
NAV 141212P00041500 P 12/12/14 41.5 5.20 9.10
NAV 141212P00042000 P 12/12/14 42.0 5.50 9.60
NAV 141212P00042500 P 12/12/14 42.5 6.00 10.10
NAV 141212P00043000 P 12/12/14 43.0 6.50 10.60
NAV 141212P00043500 P 12/12/14 43.5 7.00 11.00
NAV 141212P00044000 P 12/12/14 44.0 7.50 11.40
NAV 141220C00020000 C 12/20/14 20.0 14.30 15.30
NAV 141220C00021000 C 12/20/14 21.0 13.10 14.60
NAV 141220C00023000 C 12/20/14 23.0 11.40 12.40
NAV 141220C00024000 C 12/20/14 24.0 10.40 11.50
NAV 141220C00025000 C 12/20/14 25.0 9.20 10.40
NAV 141220C00026000 C 12/20/14 26.0 8.20 9.50
NAV 141220C00027000 C 12/20/14 27.0 7.30 8.50
NAV 141220C00028000 C 12/20/14 28.0 6.40 7.60
NAV 141220C00029000 C 12/20/14 29.0 5.80 6.70
NAV 141220C00030000 C 12/20/14 30.0 4.80 5.80
NAV 141220C00031000 C 12/20/14 31.0 4.20 4.90
NAV 141220C00032000 C 12/20/14 32.0 3.60 4.10
NAV 141220C00033000 C 12/20/14 33.0 3.00 3.50
NAV 141220C00034000 C 12/20/14 34.0 2.50 2.80
NAV 141220C00035000 C 12/20/14 35.0 1.95 2.25
NAV 141220C00036000 C 12/20/14 36.0 1.50 1.75
NAV 141220C00037000 C 12/20/14 37.0 1.10 1.40
NAV 141220C00038000 C 12/20/14 38.0 0.85 1.00
NAV 141220C00039000 C 12/20/14 39.0 0.55 0.80
NAV 141220C00040000 C 12/20/14 40.0 0.35 0.60
NAV 141220C00041000 C 12/20/14 41.0 0.25 0.45
NAV 141220C00042000 C 12/20/14 42.0 0.15 0.40
NAV 141220C00043000 C 12/20/14 43.0 0.10 0.30
NAV 141220C00044000 C 12/20/14 44.0 0.05 0.25
NAV 141220C00045000 C 12/20/14 45.0 0.00 0.25
NAV 141220C00046000 C 12/20/14 46.0 0.00 0.25
NAV 141220C00047000 C 12/20/14 47.0 0.00 0.25
NAV 141220C00048000 C 12/20/14 48.0 0.00 0.25
NAV 141220C00049000 C 12/20/14 49.0 0.00 0.25
NAV 141220P00020000 P 12/20/14 20.0 0.00 0.25
NAV 141220P00021000 P 12/20/14 21.0 0.00 0.25
NAV 141220P00023000 P 12/20/14 23.0 0.05 0.25
NAV 141220P00024000 P 12/20/14 24.0 0.05 0.30
NAV 141220P00025000 P 12/20/14 25.0 0.10 0.30
NAV 141220P00026000 P 12/20/14 26.0 0.10 0.40
NAV 141220P00027000 P 12/20/14 27.0 0.20 0.45
NAV 141220P00028000 P 12/20/14 28.0 0.30 0.55
NAV 141220P00029000 P 12/20/14 29.0 0.35 0.65
NAV 141220P00030000 P 12/20/14 30.0 0.50 0.80
NAV 141220P00031000 P 12/20/14 31.0 0.70 1.00
NAV 141220P00032000 P 12/20/14 32.0 1.00 1.15
NAV 141220P00033000 P 12/20/14 33.0 1.25 1.55
NAV 141220P00034000 P 12/20/14 34.0 1.65 1.85
NAV 141220P00035000 P 12/20/14 35.0 2.10 2.40
NAV 141220P00036000 P 12/20/14 36.0 2.65 2.90
NAV 141220P00037000 P 12/20/14 37.0 3.10 3.70
NAV 141220P00038000 P 12/20/14 38.0 3.80 4.30
NAV 141220P00039000 P 12/20/14 39.0 4.50 5.30
NAV 141220P00040000 P 12/20/14 40.0 5.30 6.40
NAV 141220P00041000 P 12/20/14 41.0 6.20 7.10
NAV 141220P00042000 P 12/20/14 42.0 7.10 8.00
NAV 141220P00043000 P 12/20/14 43.0 8.00 8.90
NAV 141220P00044000 P 12/20/14 44.0 8.90 10.10
NAV 141220P00045000 P 12/20/14 45.0 9.30 11.10
NAV 141220P00046000 P 12/20/14 46.0 10.70 12.10
NAV 141220P00047000 P 12/20/14 47.0 11.60 13.00
NAV 141220P00048000 P 12/20/14 48.0 12.60 14.00
NAV 141220P00049000 P 12/20/14 49.0 13.60 15.00
NAV 150117C00003000 C 01/17/15 3.0 30.10 33.10
NAV 150117C00005000 C 01/17/15 5.0 29.00 31.30
NAV 150117C00008000 C 01/17/15 8.0 26.00 28.40
NAV 150117C00010000 C 01/17/15 10.0 23.00 26.70
NAV 150117C00013000 C 01/17/15 13.0 19.80 23.70
NAV 150117C00015000 C 01/17/15 15.0 19.20 21.50
NAV 150117C00016000 C 01/17/15 16.0 17.10 20.60
NAV 150117C00018000 C 01/17/15 18.0 16.30 17.50
NAV 150117C00019000 C 01/17/15 19.0 14.70 17.50
NAV 150117C00020000 C 01/17/15 20.0 14.30 15.70
NAV 150117C00021000 C 01/17/15 21.0 12.80 15.40
NAV 150117C00023000 C 01/17/15 23.0 11.50 13.40
NAV 150117C00024000 C 01/17/15 24.0 10.10 11.80
NAV 150117C00025000 C 01/17/15 25.0 9.60 10.60
NAV 150117C00026000 C 01/17/15 26.0 8.50 9.70
NAV 150117C00027000 C 01/17/15 27.0 7.70 8.70
NAV 150117C00028000 C 01/17/15 28.0 6.80 7.80
NAV 150117C00029000 C 01/17/15 29.0 6.00 6.90
NAV 150117C00030000 C 01/17/15 30.0 5.20 6.00
NAV 150117C00031000 C 01/17/15 31.0 4.40 5.30
NAV 150117C00032000 C 01/17/15 32.0 4.10 4.40
NAV 150117C00033000 C 01/17/15 33.0 3.30 3.70
NAV 150117C00034000 C 01/17/15 34.0 2.85 3.10
NAV 150117C00035000 C 01/17/15 35.0 2.30 2.50
NAV 150117C00036000 C 01/17/15 36.0 1.85 2.05
NAV 150117C00037000 C 01/17/15 37.0 1.45 1.65
NAV 150117C00038000 C 01/17/15 38.0 1.15 1.30
NAV 150117C00039000 C 01/17/15 39.0 0.90 1.05
NAV 150117C00040000 C 01/17/15 40.0 0.70 0.85
NAV 150117C00041000 C 01/17/15 41.0 0.40 0.75
NAV 150117C00042000 C 01/17/15 42.0 0.20 0.70
NAV 150117C00043000 C 01/17/15 43.0 0.20 0.55
NAV 150117C00044000 C 01/17/15 44.0 0.10 0.45
NAV 150117C00045000 C 01/17/15 45.0 0.05 0.40
NAV 150117C00046000 C 01/17/15 46.0 0.05 0.35
NAV 150117C00047000 C 01/17/15 47.0 0.05 0.20
NAV 150117C00048000 C 01/17/15 48.0 0.00 0.20
NAV 150117C00049000 C 01/17/15 49.0 0.00 0.15
NAV 150117C00050000 C 01/17/15 50.0 0.00 0.15
NAV 150117C00055000 C 01/17/15 55.0 0.00 0.10
NAV 150117P00003000 P 01/17/15 3.0 0.00 0.25
NAV 150117P00005000 P 01/17/15 5.0 0.00 0.25
NAV 150117P00008000 P 01/17/15 8.0 0.00 0.30
NAV 150117P00010000 P 01/17/15 10.0 0.00 0.25
NAV 150117P00013000 P 01/17/15 13.0 0.00 0.25
NAV 150117P00015000 P 01/17/15 15.0 0.00 0.10
NAV 150117P00016000 P 01/17/15 16.0 0.00 0.30
NAV 150117P00018000 P 01/17/15 18.0 0.00 0.35
NAV 150117P00019000 P 01/17/15 19.0 0.00 0.40
NAV 150117P00020000 P 01/17/15 20.0 0.00 0.40
NAV 150117P00021000 P 01/17/15 21.0 0.05 0.40
NAV 150117P00023000 P 01/17/15 23.0 0.10 0.40
NAV 150117P00024000 P 01/17/15 24.0 0.10 0.45
NAV 150117P00025000 P 01/17/15 25.0 0.20 0.50
NAV 150117P00026000 P 01/17/15 26.0 0.25 0.60
NAV 150117P00027000 P 01/17/15 27.0 0.25 0.75
NAV 150117P00028000 P 01/17/15 28.0 0.45 0.80
NAV 150117P00029000 P 01/17/15 29.0 0.55 0.95
NAV 150117P00030000 P 01/17/15 30.0 0.70 1.00
NAV 150117P00031000 P 01/17/15 31.0 0.85 1.45
NAV 150117P00032000 P 01/17/15 32.0 1.30 1.45
NAV 150117P00033000 P 01/17/15 33.0 1.55 1.80
NAV 150117P00034000 P 01/17/15 34.0 2.00 2.20
NAV 150117P00035000 P 01/17/15 35.0 2.50 2.65
NAV 150117P00036000 P 01/17/15 36.0 3.00 3.30
NAV 150117P00037000 P 01/17/15 37.0 3.60 3.90
NAV 150117P00038000 P 01/17/15 38.0 4.30 4.50
NAV 150117P00039000 P 01/17/15 39.0 5.00 5.40
NAV 150117P00040000 P 01/17/15 40.0 5.80 6.60
NAV 150117P00041000 P 01/17/15 41.0 6.40 7.40
NAV 150117P00042000 P 01/17/15 42.0 7.30 8.20
NAV 150117P00043000 P 01/17/15 43.0 7.70 9.00
NAV 150117P00044000 P 01/17/15 44.0 8.80 10.20
NAV 150117P00045000 P 01/17/15 45.0 9.60 11.00
NAV 150117P00046000 P 01/17/15 46.0 10.70 12.10
NAV 150117P00047000 P 01/17/15 47.0 11.70 13.40
NAV 150117P00048000 P 01/17/15 48.0 12.50 14.10
NAV 150117P00049000 P 01/17/15 49.0 12.90 15.10
NAV 150117P00050000 P 01/17/15 50.0 13.70 15.90
NAV 150117P00055000 P 01/17/15 55.0 19.20 20.90
NAV 150417C00015000 C 04/17/15 15.0 18.50 21.00
NAV 150417C00016000 C 04/17/15 16.0 16.90 21.30
NAV 150417C00018000 C 04/17/15 18.0 15.00 19.20
NAV 150417C00019000 C 04/17/15 19.0 14.00 18.20
NAV 150417C00020000 C 04/17/15 20.0 13.20 17.10
NAV 150417C00021000 C 04/17/15 21.0 12.50 16.30
NAV 150417C00023000 C 04/17/15 23.0 10.30 14.40
NAV 150417C00024000 C 04/17/15 24.0 10.80 12.60
NAV 150417C00025000 C 04/17/15 25.0 9.90 11.60
NAV 150417C00026000 C 04/17/15 26.0 8.90 10.60
NAV 150417C00027000 C 04/17/15 27.0 8.10 9.80
NAV 150417C00028000 C 04/17/15 28.0 7.30 9.90
NAV 150417C00029000 C 04/17/15 29.0 6.50 8.40
NAV 150417C00030000 C 04/17/15 30.0 5.80 7.20
NAV 150417C00031000 C 04/17/15 31.0 5.50 7.00
NAV 150417C00032000 C 04/17/15 32.0 4.50 5.70
NAV 150417C00033000 C 04/17/15 33.0 4.40 4.80
NAV 150417C00034000 C 04/17/15 34.0 3.90 4.30
NAV 150417C00035000 C 04/17/15 35.0 3.30 3.80
NAV 150417C00036000 C 04/17/15 36.0 2.85 3.20
NAV 150417C00037000 C 04/17/15 37.0 2.40 2.80
NAV 150417C00038000 C 04/17/15 38.0 1.70 2.40
NAV 150417C00039000 C 04/17/15 39.0 1.65 2.05
NAV 150417C00040000 C 04/17/15 40.0 1.45 2.25
NAV 150417C00041000 C 04/17/15 41.0 1.05 1.70
NAV 150417C00042000 C 04/17/15 42.0 0.85 1.50
NAV 150417C00043000 C 04/17/15 43.0 0.75 1.30
NAV 150417C00044000 C 04/17/15 44.0 0.55 1.15
NAV 150417C00045000 C 04/17/15 45.0 0.45 1.00
NAV 150417C00046000 C 04/17/15 46.0 0.35 0.90
NAV 150417C00047000 C 04/17/15 47.0 0.25 0.65
NAV 150417C00048000 C 04/17/15 48.0 0.10 0.55
NAV 150417C00049000 C 04/17/15 49.0 0.05 0.50
NAV 150417C00050000 C 04/17/15 50.0 0.05 0.40
NAV 150417C00055000 C 04/17/15 55.0 0.00 0.25
NAV 150417P00015000 P 04/17/15 15.0 0.00 0.85
NAV 150417P00016000 P 04/17/15 16.0 0.00 0.55
NAV 150417P00018000 P 04/17/15 18.0 0.20 0.95
NAV 150417P00019000 P 04/17/15 19.0 0.20 0.75
NAV 150417P00020000 P 04/17/15 20.0 0.30 0.80
NAV 150417P00021000 P 04/17/15 21.0 0.35 1.15
NAV 150417P00023000 P 04/17/15 23.0 0.50 0.95
NAV 150417P00024000 P 04/17/15 24.0 0.60 1.05
NAV 150417P00025000 P 04/17/15 25.0 0.30 1.50
NAV 150417P00026000 P 04/17/15 26.0 0.65 1.45
NAV 150417P00027000 P 04/17/15 27.0 0.45 1.65
NAV 150417P00028000 P 04/17/15 28.0 1.10 1.70
NAV 150417P00029000 P 04/17/15 29.0 1.25 2.15
NAV 150417P00030000 P 04/17/15 30.0 1.50 2.10
NAV 150417P00031000 P 04/17/15 31.0 1.85 2.45
NAV 150417P00032000 P 04/17/15 32.0 2.20 2.80
NAV 150417P00033000 P 04/17/15 33.0 2.55 2.90
NAV 150417P00034000 P 04/17/15 34.0 2.85 3.50
NAV 150417P00035000 P 04/17/15 35.0 3.40 4.20
NAV 150417P00036000 P 04/17/15 36.0 3.80 4.70
NAV 150417P00037000 P 04/17/15 37.0 4.50 5.30
NAV 150417P00038000 P 04/17/15 38.0 5.00 6.00
NAV 150417P00039000 P 04/17/15 39.0 5.60 6.30
NAV 150417P00040000 P 04/17/15 40.0 6.20 7.60
NAV 150417P00041000 P 04/17/15 41.0 6.70 8.40
NAV 150417P00042000 P 04/17/15 42.0 7.90 9.10
NAV 150417P00043000 P 04/17/15 43.0 8.30 9.80
NAV 150417P00044000 P 04/17/15 44.0 9.10 10.60
NAV 150417P00045000 P 04/17/15 45.0 10.00 11.60
NAV 150417P00046000 P 04/17/15 46.0 10.80 12.50
NAV 150417P00047000 P 04/17/15 47.0 11.70 13.40
NAV 150417P00048000 P 04/17/15 48.0 12.20 14.30
NAV 150417P00049000 P 04/17/15 49.0 12.80 15.30
NAV 150417P00050000 P 04/17/15 50.0 13.60 16.40
NAV 150417P00055000 P 04/17/15 55.0 18.80 21.20
NAV 160115C00015000 C 01/15/16 15.0 18.90 21.60
NAV 160115C00018000 C 01/15/16 18.0 16.40 19.30
NAV 160115C00020000 C 01/15/16 20.0 14.60 17.10
NAV 160115C00023000 C 01/15/16 23.0 12.30 14.30
NAV 160115C00025000 C 01/15/16 25.0 10.40 13.50
NAV 160115C00028000 C 01/15/16 28.0 8.70 10.60
NAV 160115C00030000 C 01/15/16 30.0 7.60 9.30
NAV 160115C00033000 C 01/15/16 33.0 5.90 7.40
NAV 160115C00035000 C 01/15/16 35.0 4.90 6.80
NAV 160115C00037000 C 01/15/16 37.0 2.50 6.80
NAV 160115C00040000 C 01/15/16 40.0 2.90 4.20
NAV 160115C00042000 C 01/15/16 42.0 2.30 4.20
NAV 160115C00045000 C 01/15/16 45.0 1.10 3.40
NAV 160115C00047000 C 01/15/16 47.0 0.00 2.00
NAV 160115C00050000 C 01/15/16 50.0 0.55 1.55
NAV 160115C00055000 C 01/15/16 55.0 0.45 0.95
NAV 160115P00015000 P 01/15/16 15.0 0.30 1.20
NAV 160115P00018000 P 01/15/16 18.0 0.55 1.95
NAV 160115P00020000 P 01/15/16 20.0 0.95 1.75
NAV 160115P00023000 P 01/15/16 23.0 1.25 2.05
NAV 160115P00025000 P 01/15/16 25.0 1.65 2.20
NAV 160115P00028000 P 01/15/16 28.0 2.05 3.40
NAV 160115P00030000 P 01/15/16 30.0 3.20 3.80
NAV 160115P00033000 P 01/15/16 33.0 4.40 5.10
NAV 160115P00035000 P 01/15/16 35.0 4.80 6.90
NAV 160115P00037000 P 01/15/16 37.0 5.20 8.90
NAV 160115P00040000 P 01/15/16 40.0 7.80 10.10
NAV 160115P00042000 P 01/15/16 42.0 9.10 12.00
NAV 160115P00045000 P 01/15/16 45.0 10.90 14.00
NAV 160115P00047000 P 01/15/16 47.0 12.70 15.20
NAV 160115P00050000 P 01/15/16 50.0 14.70 17.70
NAV 160115P00055000 P 01/15/16 55.0 19.40 22.10
NAV 170120C00015000 C 01/20/17 15.0 18.80 23.10
NAV 170120C00018000 C 01/20/17 18.0 16.20 21.00
NAV 170120C00020000 C 01/20/17 20.0 15.70 19.10
NAV 170120C00023000 C 01/20/17 23.0 12.70 16.60
NAV 170120C00025000 C 01/20/17 25.0 11.30 14.80
NAV 170120C00028000 C 01/20/17 28.0 9.00 13.50
NAV 170120C00030000 C 01/20/17 30.0 8.40 12.00
NAV 170120C00033000 C 01/20/17 33.0 6.80 10.40
NAV 170120C00035000 C 01/20/17 35.0 5.90 9.10
NAV 170120C00037000 C 01/20/17 37.0 4.90 8.20
NAV 170120C00040000 C 01/20/17 40.0 4.00 7.70
NAV 170120C00042000 C 01/20/17 42.0 3.50 6.70
NAV 170120C00045000 C 01/20/17 45.0 2.65 5.80
NAV 170120C00047000 C 01/20/17 47.0 2.20 3.70
NAV 170120C00050000 C 01/20/17 50.0 2.00 3.10
NAV 170120C00055000 C 01/20/17 55.0 0.95 2.25
NAV 170120P00015000 P 01/20/17 15.0 0.00 3.60
NAV 170120P00018000 P 01/20/17 18.0 1.35 2.65
NAV 170120P00020000 P 01/20/17 20.0 1.65 4.40
NAV 170120P00023000 P 01/20/17 23.0 2.30 4.70
NAV 170120P00025000 P 01/20/17 25.0 0.70 3.60
NAV 170120P00028000 P 01/20/17 28.0 2.10 6.50
NAV 170120P00030000 P 01/20/17 30.0 2.50 7.20
NAV 170120P00033000 P 01/20/17 33.0 4.30 8.70
NAV 170120P00035000 P 01/20/17 35.0 5.70 9.70
NAV 170120P00037000 P 01/20/17 37.0 6.70 10.80
NAV 170120P00040000 P 01/20/17 40.0 8.00 12.50
NAV 170120P00042000 P 01/20/17 42.0 9.90 14.00
NAV 170120P00045000 P 01/20/17 45.0 12.30 16.00
NAV 170120P00047000 P 01/20/17 47.0 13.70 17.50
NAV 170120P00050000 P 01/20/17 50.0 15.40 19.70
NAV 170120P00055000 P 01/20/17 55.0 19.80 24.00

OPRA data is delayed 15 minutes.