Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Navistar International Corp (NAV)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NAV 180427C00025000 C Apr 27, 2018 25.0 10.20 13.50
NAV 180427C00026000 C Apr 27, 2018 26.0 9.00 11.60
NAV 180427C00026500 C Apr 27, 2018 26.5 8.60 11.30
NAV 180427C00027000 C Apr 27, 2018 27.0 8.40 10.60
NAV 180427C00027500 C Apr 27, 2018 27.5 7.80 10.00
NAV 180427C00028000 C Apr 27, 2018 28.0 7.70 9.10
NAV 180427C00028500 C Apr 27, 2018 28.5 6.60 8.70
NAV 180427C00029000 C Apr 27, 2018 29.0 6.70 7.90
NAV 180427C00029500 C Apr 27, 2018 29.5 6.20 7.80
NAV 180427C00030000 C Apr 27, 2018 30.0 5.70 7.10
NAV 180427C00030500 C Apr 27, 2018 30.5 5.20 6.80
NAV 180427C00031000 C Apr 27, 2018 31.0 4.70 6.00
NAV 180427C00031500 C Apr 27, 2018 31.5 4.20 5.40
NAV 180427C00032000 C Apr 27, 2018 32.0 3.90 5.00
NAV 180427C00032500 C Apr 27, 2018 32.5 3.30 4.00
NAV 180427C00033000 C Apr 27, 2018 33.0 2.85 3.50
NAV 180427C00033500 C Apr 27, 2018 33.5 2.50 2.90
NAV 180427C00034000 C Apr 27, 2018 34.0 1.90 2.55
NAV 180427C00034500 C Apr 27, 2018 34.5 1.55 2.10
NAV 180427C00035000 C Apr 27, 2018 35.0 1.35 1.55
NAV 180427C00035500 C Apr 27, 2018 35.5 0.95 1.20
NAV 180427C00036000 C Apr 27, 2018 36.0 0.60 0.80
NAV 180427C00036500 C Apr 27, 2018 36.5 0.35 0.65
NAV 180427C00037000 C Apr 27, 2018 37.0 0.20 0.45
NAV 180427C00037500 C Apr 27, 2018 37.5 0.10 0.50
NAV 180427C00038000 C Apr 27, 2018 38.0 0.05 0.80
NAV 180427C00038500 C Apr 27, 2018 38.5 0.00 0.15
NAV 180427C00039000 C Apr 27, 2018 39.0 0.00 0.75
NAV 180427C00039500 C Apr 27, 2018 39.5 0.00 0.70
NAV 180427C00040000 C Apr 27, 2018 40.0 0.00 0.25
NAV 180427C00040500 C Apr 27, 2018 40.5 0.00 0.55
NAV 180427C00041000 C Apr 27, 2018 41.0 0.00 0.55
NAV 180427C00041500 C Apr 27, 2018 41.5 0.00 0.75
NAV 180427C00042000 C Apr 27, 2018 42.0 0.00 0.70
NAV 180427C00042500 C Apr 27, 2018 42.5 0.00 0.90
NAV 180427C00043000 C Apr 27, 2018 43.0 0.00 4.80
NAV 180427C00043500 C Apr 27, 2018 43.5 0.00 4.80
NAV 180427C00044000 C Apr 27, 2018 44.0 0.00 0.10
NAV 180427C00044500 C Apr 27, 2018 44.5 0.00 4.80
NAV 180427C00045000 C Apr 27, 2018 45.0 0.00 1.20
NAV 180427C00045500 C Apr 27, 2018 45.5 0.00 4.80
NAV 180427C00046000 C Apr 27, 2018 46.0 0.00 4.80
NAV 180427C00046500 C Apr 27, 2018 46.5 0.00 4.80
NAV 180427C00047000 C Apr 27, 2018 47.0 0.00 4.80
NAV 180427C00047500 C Apr 27, 2018 47.5 0.00 4.80
NAV 180427C00048000 C Apr 27, 2018 48.0 0.00 4.80
NAV 180427C00048500 C Apr 27, 2018 48.5 0.00 4.80
NAV 180427C00049000 C Apr 27, 2018 49.0 0.00 4.80
NAV 180427C00049500 C Apr 27, 2018 49.5 0.00 4.80
NAV 180427C00050000 C Apr 27, 2018 50.0 0.00 4.80
NAV 180427P00025000 P Apr 27, 2018 25.0 0.00 0.70
NAV 180427P00026000 P Apr 27, 2018 26.0 0.00 0.85
NAV 180427P00026500 P Apr 27, 2018 26.5 0.00 0.90
NAV 180427P00027000 P Apr 27, 2018 27.0 0.00 1.00
NAV 180427P00027500 P Apr 27, 2018 27.5 0.00 0.80
NAV 180427P00028000 P Apr 27, 2018 28.0 0.00 0.95
NAV 180427P00028500 P Apr 27, 2018 28.5 0.00 0.80
NAV 180427P00029000 P Apr 27, 2018 29.0 0.00 0.90
NAV 180427P00029500 P Apr 27, 2018 29.5 0.00 0.65
NAV 180427P00030000 P Apr 27, 2018 30.0 0.00 0.95
NAV 180427P00030500 P Apr 27, 2018 30.5 0.00 0.95
NAV 180427P00031000 P Apr 27, 2018 31.0 0.00 0.95
NAV 180427P00031500 P Apr 27, 2018 31.5 0.00 0.90
NAV 180427P00032000 P Apr 27, 2018 32.0 0.00 0.60
NAV 180427P00032500 P Apr 27, 2018 32.5 0.00 0.65
NAV 180427P00033000 P Apr 27, 2018 33.0 0.00 0.10
NAV 180427P00033500 P Apr 27, 2018 33.5 0.00 0.10
NAV 180427P00034000 P Apr 27, 2018 34.0 0.00 0.70
NAV 180427P00034500 P Apr 27, 2018 34.5 0.05 0.70
NAV 180427P00035000 P Apr 27, 2018 35.0 0.10 0.35
NAV 180427P00035500 P Apr 27, 2018 35.5 0.25 0.50
NAV 180427P00036000 P Apr 27, 2018 36.0 0.40 0.60
NAV 180427P00036500 P Apr 27, 2018 36.5 0.65 0.85
NAV 180427P00037000 P Apr 27, 2018 37.0 0.90 1.25
NAV 180427P00037500 P Apr 27, 2018 37.5 1.30 1.75
NAV 180427P00038000 P Apr 27, 2018 38.0 1.75 2.20
NAV 180427P00038500 P Apr 27, 2018 38.5 2.15 2.65
NAV 180427P00039000 P Apr 27, 2018 39.0 2.60 3.20
NAV 180427P00039500 P Apr 27, 2018 39.5 2.90 3.70
NAV 180427P00040000 P Apr 27, 2018 40.0 3.40 4.10
NAV 180427P00040500 P Apr 27, 2018 40.5 3.80 4.60
NAV 180427P00041000 P Apr 27, 2018 41.0 4.50 5.10
NAV 180427P00041500 P Apr 27, 2018 41.5 4.80 6.00
NAV 180427P00042000 P Apr 27, 2018 42.0 5.40 6.40
NAV 180427P00042500 P Apr 27, 2018 42.5 5.80 7.00
NAV 180427P00043000 P Apr 27, 2018 43.0 5.60 8.20
NAV 180427P00043500 P Apr 27, 2018 43.5 5.80 8.60
NAV 180427P00044000 P Apr 27, 2018 44.0 6.40 9.10
NAV 180427P00044500 P Apr 27, 2018 44.5 6.90 9.90
NAV 180427P00045000 P Apr 27, 2018 45.0 7.50 10.10
NAV 180427P00045500 P Apr 27, 2018 45.5 7.80 10.80
NAV 180427P00046000 P Apr 27, 2018 46.0 8.30 11.20
NAV 180427P00046500 P Apr 27, 2018 46.5 8.80 11.90
NAV 180427P00047000 P Apr 27, 2018 47.0 9.30 12.20
NAV 180427P00047500 P Apr 27, 2018 47.5 9.70 13.00
NAV 180427P00048000 P Apr 27, 2018 48.0 10.10 13.60
NAV 180427P00048500 P Apr 27, 2018 48.5 10.70 14.00
NAV 180427P00049000 P Apr 27, 2018 49.0 11.10 15.00
NAV 180427P00049500 P Apr 27, 2018 49.5 11.60 15.60
NAV 180427P00050000 P Apr 27, 2018 50.0 12.50 16.20
NAV 180504C00025000 C May 04, 2018 25.0 10.60 12.30
NAV 180504C00026000 C May 04, 2018 26.0 9.00 11.10
NAV 180504C00027000 C May 04, 2018 27.0 8.80 10.30
NAV 180504C00027500 C May 04, 2018 27.5 8.00 9.40
NAV 180504C00028000 C May 04, 2018 28.0 7.70 9.40
NAV 180504C00028500 C May 04, 2018 28.5 6.80 8.70
NAV 180504C00029000 C May 04, 2018 29.0 6.20 8.30
NAV 180504C00029500 C May 04, 2018 29.5 6.00 8.20
NAV 180504C00030000 C May 04, 2018 30.0 5.40 7.00
NAV 180504C00030500 C May 04, 2018 30.5 5.30 6.70
NAV 180504C00031000 C May 04, 2018 31.0 4.80 6.40
NAV 180504C00031500 C May 04, 2018 31.5 4.10 5.20
NAV 180504C00032000 C May 04, 2018 32.0 4.00 4.70
NAV 180504C00032500 C May 04, 2018 32.5 3.60 4.10
NAV 180504C00033000 C May 04, 2018 33.0 3.20 3.60
NAV 180504C00033500 C May 04, 2018 33.5 2.75 3.60
NAV 180504C00034000 C May 04, 2018 34.0 2.50 2.80
NAV 180504C00034500 C May 04, 2018 34.5 2.05 2.30
NAV 180504C00035000 C May 04, 2018 35.0 1.70 1.95
NAV 180504C00035500 C May 04, 2018 35.5 1.40 1.65
NAV 180504C00036000 C May 04, 2018 36.0 1.10 1.30
NAV 180504C00036500 C May 04, 2018 36.5 0.85 1.10
NAV 180504C00037000 C May 04, 2018 37.0 0.70 0.85
NAV 180504C00037500 C May 04, 2018 37.5 0.50 0.65
NAV 180504C00038000 C May 04, 2018 38.0 0.40 0.50
NAV 180504C00038500 C May 04, 2018 38.5 0.20 0.40
NAV 180504C00039000 C May 04, 2018 39.0 0.15 0.35
NAV 180504C00039500 C May 04, 2018 39.5 0.05 0.85
NAV 180504C00040000 C May 04, 2018 40.0 0.00 0.25
NAV 180504C00040500 C May 04, 2018 40.5 0.05 0.65
NAV 180504C00041000 C May 04, 2018 41.0 0.00 0.50
NAV 180504C00042000 C May 04, 2018 42.0 0.00 0.85
NAV 180504C00042500 C May 04, 2018 42.5 0.00 0.75
NAV 180504C00043000 C May 04, 2018 43.0 0.00 4.80
NAV 180504C00043500 C May 04, 2018 43.5 0.00 4.80
NAV 180504C00044000 C May 04, 2018 44.0 0.00 4.80
NAV 180504C00044500 C May 04, 2018 44.5 0.00 4.50
NAV 180504C00045000 C May 04, 2018 45.0 0.00 4.80
NAV 180504C00046000 C May 04, 2018 46.0 0.00 4.80
NAV 180504C00046500 C May 04, 2018 46.5 0.00 4.80
NAV 180504C00047000 C May 04, 2018 47.0 0.00 4.80
NAV 180504C00047500 C May 04, 2018 47.5 0.00 4.80
NAV 180504C00048000 C May 04, 2018 48.0 0.00 4.80
NAV 180504C00050000 C May 04, 2018 50.0 0.00 4.50
NAV 180504P00025000 P May 04, 2018 25.0 0.00 0.05
NAV 180504P00026000 P May 04, 2018 26.0 0.00 0.95
NAV 180504P00027000 P May 04, 2018 27.0 0.00 0.85
NAV 180504P00027500 P May 04, 2018 27.5 0.00 0.10
NAV 180504P00028000 P May 04, 2018 28.0 0.00 0.70
NAV 180504P00028500 P May 04, 2018 28.5 0.00 0.75
NAV 180504P00029000 P May 04, 2018 29.0 0.00 0.95
NAV 180504P00029500 P May 04, 2018 29.5 0.00 0.80
NAV 180504P00030000 P May 04, 2018 30.0 0.00 0.55
NAV 180504P00030500 P May 04, 2018 30.5 0.00 0.70
NAV 180504P00031000 P May 04, 2018 31.0 0.00 0.85
NAV 180504P00031500 P May 04, 2018 31.5 0.00 0.85
NAV 180504P00032000 P May 04, 2018 32.0 0.00 0.60
NAV 180504P00032500 P May 04, 2018 32.5 0.10 0.60
NAV 180504P00033000 P May 04, 2018 33.0 0.15 0.25
NAV 180504P00033500 P May 04, 2018 33.5 0.20 0.35
NAV 180504P00034000 P May 04, 2018 34.0 0.30 0.45
NAV 180504P00034500 P May 04, 2018 34.5 0.40 0.55
NAV 180504P00035000 P May 04, 2018 35.0 0.55 0.70
NAV 180504P00035500 P May 04, 2018 35.5 0.75 0.85
NAV 180504P00036000 P May 04, 2018 36.0 0.95 1.05
NAV 180504P00036500 P May 04, 2018 36.5 1.20 1.30
NAV 180504P00037000 P May 04, 2018 37.0 1.45 1.70
NAV 180504P00037500 P May 04, 2018 37.5 1.80 2.05
NAV 180504P00038000 P May 04, 2018 38.0 2.05 2.35
NAV 180504P00038500 P May 04, 2018 38.5 2.50 2.80
NAV 180504P00039000 P May 04, 2018 39.0 2.75 3.30
NAV 180504P00039500 P May 04, 2018 39.5 3.00 3.90
NAV 180504P00040000 P May 04, 2018 40.0 3.50 4.20
NAV 180504P00040500 P May 04, 2018 40.5 4.00 4.80
NAV 180504P00041000 P May 04, 2018 41.0 4.50 5.30
NAV 180504P00042000 P May 04, 2018 42.0 5.50 6.90
NAV 180504P00042500 P May 04, 2018 42.5 5.60 7.00
NAV 180504P00043000 P May 04, 2018 43.0 5.50 8.10
NAV 180504P00043500 P May 04, 2018 43.5 5.70 8.70
NAV 180504P00044000 P May 04, 2018 44.0 6.10 9.30
NAV 180504P00044500 P May 04, 2018 44.5 6.70 10.00
NAV 180504P00045000 P May 04, 2018 45.0 7.10 10.30
NAV 180504P00046000 P May 04, 2018 46.0 8.10 11.30
NAV 180504P00046500 P May 04, 2018 46.5 8.70 12.00
NAV 180504P00047000 P May 04, 2018 47.0 9.10 12.30
NAV 180504P00047500 P May 04, 2018 47.5 9.70 13.00
NAV 180504P00048000 P May 04, 2018 48.0 10.10 13.30
NAV 180504P00050000 P May 04, 2018 50.0 12.50 15.50
NAV 180511C00025500 C May 11, 2018 25.5 10.20 12.90
NAV 180511C00026000 C May 11, 2018 26.0 9.20 11.20
NAV 180511C00026500 C May 11, 2018 26.5 8.60 10.70
NAV 180511C00027000 C May 11, 2018 27.0 8.40 10.60
NAV 180511C00027500 C May 11, 2018 27.5 8.20 9.90
NAV 180511C00028000 C May 11, 2018 28.0 7.40 9.60
NAV 180511C00028500 C May 11, 2018 28.5 6.80 8.80
NAV 180511C00029000 C May 11, 2018 29.0 6.20 8.60
NAV 180511C00029500 C May 11, 2018 29.5 6.00 7.70
NAV 180511C00030000 C May 11, 2018 30.0 5.40 7.40
NAV 180511C00030500 C May 11, 2018 30.5 5.00 7.30
NAV 180511C00031000 C May 11, 2018 31.0 4.50 6.70
NAV 180511C00031500 C May 11, 2018 31.5 3.90 6.00
NAV 180511C00032000 C May 11, 2018 32.0 4.30 5.00
NAV 180511C00032500 C May 11, 2018 32.5 3.30 4.70
NAV 180511C00033000 C May 11, 2018 33.0 3.40 4.20
NAV 180511C00033500 C May 11, 2018 33.5 3.10 3.50
NAV 180511C00034000 C May 11, 2018 34.0 2.60 3.00
NAV 180511C00034500 C May 11, 2018 34.5 2.30 2.65
NAV 180511C00035000 C May 11, 2018 35.0 1.95 2.25
NAV 180511C00035500 C May 11, 2018 35.5 1.65 2.10
NAV 180511C00036000 C May 11, 2018 36.0 1.40 1.65
NAV 180511C00036500 C May 11, 2018 36.5 1.15 1.40
NAV 180511C00037000 C May 11, 2018 37.0 0.95 1.15
NAV 180511C00037500 C May 11, 2018 37.5 0.75 1.00
NAV 180511C00038000 C May 11, 2018 38.0 0.60 0.80
NAV 180511C00038500 C May 11, 2018 38.5 0.45 0.65
NAV 180511C00039000 C May 11, 2018 39.0 0.35 0.60
NAV 180511C00039500 C May 11, 2018 39.5 0.30 0.45
NAV 180511C00040000 C May 11, 2018 40.0 0.20 0.55
NAV 180511C00040500 C May 11, 2018 40.5 0.15 0.35
NAV 180511C00041000 C May 11, 2018 41.0 0.10 0.75
NAV 180511C00042000 C May 11, 2018 42.0 0.05 0.75
NAV 180511C00042500 C May 11, 2018 42.5 0.00 0.65
NAV 180511C00043000 C May 11, 2018 43.0 0.00 4.80
NAV 180511C00043500 C May 11, 2018 43.5 0.00 4.80
NAV 180511C00044000 C May 11, 2018 44.0 0.00 4.50
NAV 180511C00044500 C May 11, 2018 44.5 0.00 4.80
NAV 180511C00045000 C May 11, 2018 45.0 0.00 4.80
NAV 180511C00046000 C May 11, 2018 46.0 0.00 4.80
NAV 180511C00046500 C May 11, 2018 46.5 0.00 4.80
NAV 180511C00047000 C May 11, 2018 47.0 0.00 4.80
NAV 180511C00047500 C May 11, 2018 47.5 0.00 4.80
NAV 180511C00048000 C May 11, 2018 48.0 0.00 4.80
NAV 180511C00050000 C May 11, 2018 50.0 0.00 4.80
NAV 180511P00025500 P May 11, 2018 25.5 0.00 0.90
NAV 180511P00026000 P May 11, 2018 26.0 0.00 1.20
NAV 180511P00026500 P May 11, 2018 26.5 0.00 0.75
NAV 180511P00027000 P May 11, 2018 27.0 0.00 0.60
NAV 180511P00027500 P May 11, 2018 27.5 0.00 0.75
NAV 180511P00028000 P May 11, 2018 28.0 0.00 0.85
NAV 180511P00028500 P May 11, 2018 28.5 0.00 1.05
NAV 180511P00029000 P May 11, 2018 29.0 0.00 0.75
NAV 180511P00029500 P May 11, 2018 29.5 0.00 0.60
NAV 180511P00030000 P May 11, 2018 30.0 0.00 0.70
NAV 180511P00030500 P May 11, 2018 30.5 0.00 0.75
NAV 180511P00031000 P May 11, 2018 31.0 0.05 0.80
NAV 180511P00031500 P May 11, 2018 31.5 0.10 0.70
NAV 180511P00032000 P May 11, 2018 32.0 0.15 0.65
NAV 180511P00032500 P May 11, 2018 32.5 0.25 0.40
NAV 180511P00033000 P May 11, 2018 33.0 0.30 0.45
NAV 180511P00033500 P May 11, 2018 33.5 0.35 0.65
NAV 180511P00034000 P May 11, 2018 34.0 0.45 0.75
NAV 180511P00034500 P May 11, 2018 34.5 0.60 0.85
NAV 180511P00035000 P May 11, 2018 35.0 0.80 1.00
NAV 180511P00035500 P May 11, 2018 35.5 0.90 1.20
NAV 180511P00036000 P May 11, 2018 36.0 1.20 1.40
NAV 180511P00036500 P May 11, 2018 36.5 1.40 1.65
NAV 180511P00037000 P May 11, 2018 37.0 1.65 1.95
NAV 180511P00037500 P May 11, 2018 37.5 2.00 2.30
NAV 180511P00038000 P May 11, 2018 38.0 2.35 2.75
NAV 180511P00038500 P May 11, 2018 38.5 2.60 3.10
NAV 180511P00039000 P May 11, 2018 39.0 3.10 3.90
NAV 180511P00039500 P May 11, 2018 39.5 3.50 3.90
NAV 180511P00040000 P May 11, 2018 40.0 3.90 4.30
NAV 180511P00040500 P May 11, 2018 40.5 4.30 4.80
NAV 180511P00041000 P May 11, 2018 41.0 4.70 5.20
NAV 180511P00042000 P May 11, 2018 42.0 5.10 6.60
NAV 180511P00042500 P May 11, 2018 42.5 5.80 6.70
NAV 180511P00043000 P May 11, 2018 43.0 5.20 8.40
NAV 180511P00043500 P May 11, 2018 43.5 5.70 8.90
NAV 180511P00044000 P May 11, 2018 44.0 6.10 9.60
NAV 180511P00044500 P May 11, 2018 44.5 6.80 9.90
NAV 180511P00045000 P May 11, 2018 45.0 7.10 10.40
NAV 180511P00046000 P May 11, 2018 46.0 8.10 11.40
NAV 180511P00046500 P May 11, 2018 46.5 8.80 11.90
NAV 180511P00047000 P May 11, 2018 47.0 9.10 12.40
NAV 180511P00047500 P May 11, 2018 47.5 9.80 12.90
NAV 180511P00048000 P May 11, 2018 48.0 10.10 13.40
NAV 180511P00050000 P May 11, 2018 50.0 12.30 15.30
NAV 180518C00023000 C May 18, 2018 23.0 12.60 14.00
NAV 180518C00024000 C May 18, 2018 24.0 11.70 12.70
NAV 180518C00025000 C May 18, 2018 25.0 10.50 11.60
NAV 180518C00026000 C May 18, 2018 26.0 9.10 10.70
NAV 180518C00027000 C May 18, 2018 27.0 9.00 9.80
NAV 180518C00028000 C May 18, 2018 28.0 7.90 8.70
NAV 180518C00029000 C May 18, 2018 29.0 7.00 8.00
NAV 180518C00030000 C May 18, 2018 30.0 6.10 6.80
NAV 180518C00030500 C May 18, 2018 30.5 5.30 6.90
NAV 180518C00031000 C May 18, 2018 31.0 5.20 5.80
NAV 180518C00031500 C May 18, 2018 31.5 4.90 5.40
NAV 180518C00032000 C May 18, 2018 32.0 4.40 4.80
NAV 180518C00032500 C May 18, 2018 32.5 4.00 4.30
NAV 180518C00033000 C May 18, 2018 33.0 3.60 4.10
NAV 180518C00033500 C May 18, 2018 33.5 3.30 3.60
NAV 180518C00034000 C May 18, 2018 34.0 2.95 3.20
NAV 180518C00034500 C May 18, 2018 34.5 2.55 2.80
NAV 180518C00035000 C May 18, 2018 35.0 2.25 2.45
NAV 180518C00035500 C May 18, 2018 35.5 1.95 2.15
NAV 180518C00036000 C May 18, 2018 36.0 1.70 1.85
NAV 180518C00036500 C May 18, 2018 36.5 1.45 1.60
NAV 180518C00037000 C May 18, 2018 37.0 1.25 1.40
NAV 180518C00037500 C May 18, 2018 37.5 1.00 1.20
NAV 180518C00038000 C May 18, 2018 38.0 0.85 1.00
NAV 180518C00038500 C May 18, 2018 38.5 0.70 0.85
NAV 180518C00039000 C May 18, 2018 39.0 0.60 0.70
NAV 180518C00039500 C May 18, 2018 39.5 0.45 0.60
NAV 180518C00040000 C May 18, 2018 40.0 0.40 0.50
NAV 180518C00040500 C May 18, 2018 40.5 0.30 0.70
NAV 180518C00041000 C May 18, 2018 41.0 0.25 0.35
NAV 180518C00041500 C May 18, 2018 41.5 0.20 0.55
NAV 180518C00042000 C May 18, 2018 42.0 0.15 0.60
NAV 180518C00042500 C May 18, 2018 42.5 0.10 0.25
NAV 180518C00043000 C May 18, 2018 43.0 0.00 0.50
NAV 180518C00043500 C May 18, 2018 43.5 0.00 0.45
NAV 180518C00044000 C May 18, 2018 44.0 0.00 0.45
NAV 180518C00044500 C May 18, 2018 44.5 0.00 0.40
NAV 180518C00045000 C May 18, 2018 45.0 0.00 0.40
NAV 180518C00046000 C May 18, 2018 46.0 0.00 0.45
NAV 180518C00046500 C May 18, 2018 46.5 0.00 0.65
NAV 180518C00047000 C May 18, 2018 47.0 0.00 0.65
NAV 180518C00047500 C May 18, 2018 47.5 0.00 0.65
NAV 180518C00048000 C May 18, 2018 48.0 0.00 0.35
NAV 180518C00050000 C May 18, 2018 50.0 0.00 0.35
NAV 180518P00023000 P May 18, 2018 23.0 0.00 0.90
NAV 180518P00024000 P May 18, 2018 24.0 0.00 0.65
NAV 180518P00025000 P May 18, 2018 25.0 0.00 0.10
NAV 180518P00026000 P May 18, 2018 26.0 0.00 0.70
NAV 180518P00027000 P May 18, 2018 27.0 0.00 0.80
NAV 180518P00028000 P May 18, 2018 28.0 0.00 0.80
NAV 180518P00029000 P May 18, 2018 29.0 0.05 0.20
NAV 180518P00030000 P May 18, 2018 30.0 0.10 0.25
NAV 180518P00030500 P May 18, 2018 30.5 0.15 0.45
NAV 180518P00031000 P May 18, 2018 31.0 0.20 0.35
NAV 180518P00031500 P May 18, 2018 31.5 0.25 0.35
NAV 180518P00032000 P May 18, 2018 32.0 0.30 0.45
NAV 180518P00032500 P May 18, 2018 32.5 0.40 0.55
NAV 180518P00033000 P May 18, 2018 33.0 0.45 0.60
NAV 180518P00033500 P May 18, 2018 33.5 0.55 0.75
NAV 180518P00034000 P May 18, 2018 34.0 0.70 0.85
NAV 180518P00034500 P May 18, 2018 34.5 0.85 1.00
NAV 180518P00035000 P May 18, 2018 35.0 1.05 1.15
NAV 180518P00035500 P May 18, 2018 35.5 1.25 1.35
NAV 180518P00036000 P May 18, 2018 36.0 1.45 1.60
NAV 180518P00036500 P May 18, 2018 36.5 1.70 1.85
NAV 180518P00037000 P May 18, 2018 37.0 1.95 2.20
NAV 180518P00037500 P May 18, 2018 37.5 2.25 2.45
NAV 180518P00038000 P May 18, 2018 38.0 2.60 2.80
NAV 180518P00038500 P May 18, 2018 38.5 2.90 3.20
NAV 180518P00039000 P May 18, 2018 39.0 3.30 3.60
NAV 180518P00039500 P May 18, 2018 39.5 3.70 4.00
NAV 180518P00040000 P May 18, 2018 40.0 4.10 4.30
NAV 180518P00040500 P May 18, 2018 40.5 4.50 4.80
NAV 180518P00041000 P May 18, 2018 41.0 4.90 5.30
NAV 180518P00041500 P May 18, 2018 41.5 5.40 5.80
NAV 180518P00042000 P May 18, 2018 42.0 5.70 6.30
NAV 180518P00042500 P May 18, 2018 42.5 5.80 6.80
NAV 180518P00043000 P May 18, 2018 43.0 6.50 7.20
NAV 180518P00043500 P May 18, 2018 43.5 5.90 8.50
NAV 180518P00044000 P May 18, 2018 44.0 7.10 8.30
NAV 180518P00044500 P May 18, 2018 44.5 6.90 9.50
NAV 180518P00045000 P May 18, 2018 45.0 8.10 9.30
NAV 180518P00046000 P May 18, 2018 46.0 9.10 10.30
NAV 180518P00046500 P May 18, 2018 46.5 9.60 10.70
NAV 180518P00047000 P May 18, 2018 47.0 10.10 11.20
NAV 180518P00047500 P May 18, 2018 47.5 10.60 11.70
NAV 180518P00048000 P May 18, 2018 48.0 11.10 12.20
NAV 180518P00050000 P May 18, 2018 50.0 12.50 14.80
NAV 180525C00025000 C May 25, 2018 25.0 10.10 12.50
NAV 180525C00026000 C May 25, 2018 26.0 9.20 11.80
NAV 180525C00027000 C May 25, 2018 27.0 8.00 11.00
NAV 180525C00027500 C May 25, 2018 27.5 7.70 10.50
NAV 180525C00028000 C May 25, 2018 28.0 6.80 9.80
NAV 180525C00028500 C May 25, 2018 28.5 7.00 9.10
NAV 180525C00029000 C May 25, 2018 29.0 6.30 8.00
NAV 180525C00029500 C May 25, 2018 29.5 6.00 8.20
NAV 180525C00030000 C May 25, 2018 30.0 5.90 7.50
NAV 180525C00030500 C May 25, 2018 30.5 5.80 7.10
NAV 180525C00031000 C May 25, 2018 31.0 4.30 6.60
NAV 180525C00031500 C May 25, 2018 31.5 5.00 6.10
NAV 180525C00032000 C May 25, 2018 32.0 4.10 5.70
NAV 180525C00032500 C May 25, 2018 32.5 3.50 4.60
NAV 180525C00033000 C May 25, 2018 33.0 3.80 4.50
NAV 180525C00033500 C May 25, 2018 33.5 3.40 3.80
NAV 180525C00034000 C May 25, 2018 34.0 3.00 3.50
NAV 180525C00034500 C May 25, 2018 34.5 2.75 3.10
NAV 180525C00035000 C May 25, 2018 35.0 2.40 2.80
NAV 180525C00035500 C May 25, 2018 35.5 2.15 2.40
NAV 180525C00036000 C May 25, 2018 36.0 1.85 2.15
NAV 180525C00036500 C May 25, 2018 36.5 1.60 1.90
NAV 180525C00037000 C May 25, 2018 37.0 1.40 1.70
NAV 180525C00037500 C May 25, 2018 37.5 1.20 1.45
NAV 180525C00038000 C May 25, 2018 38.0 1.00 1.30
NAV 180525C00038500 C May 25, 2018 38.5 0.80 1.10
NAV 180525C00039000 C May 25, 2018 39.0 0.70 0.95
NAV 180525C00039500 C May 25, 2018 39.5 0.55 0.85
NAV 180525C00040000 C May 25, 2018 40.0 0.50 0.70
NAV 180525C00040500 C May 25, 2018 40.5 0.40 0.65
NAV 180525C00041000 C May 25, 2018 41.0 0.35 0.55
NAV 180525C00041500 C May 25, 2018 41.5 0.25 0.60
NAV 180525C00042000 C May 25, 2018 42.0 0.20 0.60
NAV 180525C00042500 C May 25, 2018 42.5 0.15 0.55
NAV 180525C00043000 C May 25, 2018 43.0 0.00 4.80
NAV 180525C00043500 C May 25, 2018 43.5 0.00 4.80
NAV 180525C00044000 C May 25, 2018 44.0 0.00 4.80
NAV 180525C00044500 C May 25, 2018 44.5 0.00 4.80
NAV 180525C00045000 C May 25, 2018 45.0 0.00 4.80
NAV 180525C00046000 C May 25, 2018 46.0 0.00 4.80
NAV 180525C00046500 C May 25, 2018 46.5 0.00 4.80
NAV 180525C00047000 C May 25, 2018 47.0 0.00 4.80
NAV 180525C00047500 C May 25, 2018 47.5 0.00 4.80
NAV 180525C00048000 C May 25, 2018 48.0 0.00 4.80
NAV 180525C00050000 C May 25, 2018 50.0 0.00 4.80
NAV 180525P00025000 P May 25, 2018 25.0 0.00 0.60
NAV 180525P00026000 P May 25, 2018 26.0 0.00 0.80
NAV 180525P00027000 P May 25, 2018 27.0 0.00 0.80
NAV 180525P00027500 P May 25, 2018 27.5 0.00 0.65
NAV 180525P00028000 P May 25, 2018 28.0 0.00 0.90
NAV 180525P00028500 P May 25, 2018 28.5 0.05 0.80
NAV 180525P00029000 P May 25, 2018 29.0 0.10 0.80
NAV 180525P00029500 P May 25, 2018 29.5 0.10 0.80
NAV 180525P00030000 P May 25, 2018 30.0 0.15 0.65
NAV 180525P00030500 P May 25, 2018 30.5 0.20 0.80
NAV 180525P00031000 P May 25, 2018 31.0 0.25 0.90
NAV 180525P00031500 P May 25, 2018 31.5 0.35 0.55
NAV 180525P00032000 P May 25, 2018 32.0 0.45 0.60
NAV 180525P00032500 P May 25, 2018 32.5 0.55 0.70
NAV 180525P00033000 P May 25, 2018 33.0 0.60 0.90
NAV 180525P00033500 P May 25, 2018 33.5 0.75 1.00
NAV 180525P00034000 P May 25, 2018 34.0 0.85 1.15
NAV 180525P00034500 P May 25, 2018 34.5 1.00 1.30
NAV 180525P00035000 P May 25, 2018 35.0 1.15 1.50
NAV 180525P00035500 P May 25, 2018 35.5 1.40 1.70
NAV 180525P00036000 P May 25, 2018 36.0 1.60 1.90
NAV 180525P00036500 P May 25, 2018 36.5 1.85 2.10
NAV 180525P00037000 P May 25, 2018 37.0 2.15 2.45
NAV 180525P00037500 P May 25, 2018 37.5 2.40 2.70
NAV 180525P00038000 P May 25, 2018 38.0 2.70 3.10
NAV 180525P00038500 P May 25, 2018 38.5 3.10 3.40
NAV 180525P00039000 P May 25, 2018 39.0 3.30 3.80
NAV 180525P00039500 P May 25, 2018 39.5 3.80 4.50
NAV 180525P00040000 P May 25, 2018 40.0 4.20 4.60
NAV 180525P00040500 P May 25, 2018 40.5 3.60 5.10
NAV 180525P00041000 P May 25, 2018 41.0 4.70 5.50
NAV 180525P00041500 P May 25, 2018 41.5 4.40 5.80
NAV 180525P00042000 P May 25, 2018 42.0 5.10 6.50
NAV 180525P00042500 P May 25, 2018 42.5 5.40 7.00
NAV 180525P00043000 P May 25, 2018 43.0 5.60 8.30
NAV 180525P00043500 P May 25, 2018 43.5 5.70 9.00
NAV 180525P00044000 P May 25, 2018 44.0 6.20 9.40
NAV 180525P00044500 P May 25, 2018 44.5 6.90 9.80
NAV 180525P00045000 P May 25, 2018 45.0 7.10 10.20
NAV 180525P00046000 P May 25, 2018 46.0 8.20 11.40
NAV 180525P00046500 P May 25, 2018 46.5 8.70 11.90
NAV 180525P00047000 P May 25, 2018 47.0 9.20 12.40
NAV 180525P00047500 P May 25, 2018 47.5 9.70 12.90
NAV 180525P00048000 P May 25, 2018 48.0 10.20 13.50
NAV 180525P00050000 P May 25, 2018 50.0 11.50 16.00
NAV 180601C00025000 C Jun 01, 2018 25.0 9.80 12.70
NAV 180601C00030000 C Jun 01, 2018 30.0 5.70 6.90
NAV 180601C00030500 C Jun 01, 2018 30.5 4.90 6.50
NAV 180601C00031000 C Jun 01, 2018 31.0 4.50 6.20
NAV 180601C00031500 C Jun 01, 2018 31.5 4.00 6.10
NAV 180601C00032000 C Jun 01, 2018 32.0 4.60 5.30
NAV 180601C00032500 C Jun 01, 2018 32.5 3.30 4.80
NAV 180601C00033000 C Jun 01, 2018 33.0 2.75 4.50
NAV 180601C00033500 C Jun 01, 2018 33.5 3.50 4.00
NAV 180601C00034000 C Jun 01, 2018 34.0 3.20 3.70
NAV 180601C00034500 C Jun 01, 2018 34.5 2.85 3.30
NAV 180601C00035000 C Jun 01, 2018 35.0 2.60 3.00
NAV 180601C00035500 C Jun 01, 2018 35.5 2.30 2.60
NAV 180601C00036000 C Jun 01, 2018 36.0 2.05 2.45
NAV 180601C00036500 C Jun 01, 2018 36.5 1.70 2.15
NAV 180601C00037000 C Jun 01, 2018 37.0 1.45 1.90
NAV 180601C00037500 C Jun 01, 2018 37.5 1.30 1.65
NAV 180601C00038000 C Jun 01, 2018 38.0 1.15 1.50
NAV 180601C00038500 C Jun 01, 2018 38.5 0.95 1.30
NAV 180601C00039000 C Jun 01, 2018 39.0 0.80 1.20
NAV 180601C00039500 C Jun 01, 2018 39.5 0.65 1.05
NAV 180601C00040000 C Jun 01, 2018 40.0 0.55 0.95
NAV 180601C00040500 C Jun 01, 2018 40.5 0.45 0.75
NAV 180601C00041000 C Jun 01, 2018 41.0 0.35 0.70
NAV 180601C00041500 C Jun 01, 2018 41.5 0.25 0.65
NAV 180601C00042000 C Jun 01, 2018 42.0 0.25 0.50
NAV 180601C00042500 C Jun 01, 2018 42.5 0.20 0.80
NAV 180601C00043000 C Jun 01, 2018 43.0 0.00 4.80
NAV 180601C00043500 C Jun 01, 2018 43.5 0.00 4.80
NAV 180601C00044000 C Jun 01, 2018 44.0 0.00 4.80
NAV 180601C00044500 C Jun 01, 2018 44.5 0.00 4.80
NAV 180601C00045000 C Jun 01, 2018 45.0 0.00 4.80
NAV 180601C00046000 C Jun 01, 2018 46.0 0.00 4.80
NAV 180601C00046500 C Jun 01, 2018 46.5 0.00 4.80
NAV 180601C00047000 C Jun 01, 2018 47.0 0.00 4.80
NAV 180601C00047500 C Jun 01, 2018 47.5 0.00 4.80
NAV 180601C00048000 C Jun 01, 2018 48.0 0.00 4.80
NAV 180601C00050000 C Jun 01, 2018 50.0 0.00 4.80
NAV 180601P00025000 P Jun 01, 2018 25.0 0.00 0.80
NAV 180601P00030000 P Jun 01, 2018 30.0 0.20 0.75
NAV 180601P00030500 P Jun 01, 2018 30.5 0.35 0.55
NAV 180601P00031000 P Jun 01, 2018 31.0 0.40 0.75
NAV 180601P00031500 P Jun 01, 2018 31.5 0.40 0.95
NAV 180601P00032000 P Jun 01, 2018 32.0 0.50 0.95
NAV 180601P00032500 P Jun 01, 2018 32.5 0.55 0.95
NAV 180601P00033000 P Jun 01, 2018 33.0 0.65 1.00
NAV 180601P00033500 P Jun 01, 2018 33.5 0.80 1.10
NAV 180601P00034000 P Jun 01, 2018 34.0 0.95 1.25
NAV 180601P00034500 P Jun 01, 2018 34.5 1.00 1.50
NAV 180601P00035000 P Jun 01, 2018 35.0 1.25 1.60
NAV 180601P00035500 P Jun 01, 2018 35.5 1.45 1.85
NAV 180601P00036000 P Jun 01, 2018 36.0 1.70 2.10
NAV 180601P00036500 P Jun 01, 2018 36.5 1.95 2.35
NAV 180601P00037000 P Jun 01, 2018 37.0 2.15 2.65
NAV 180601P00037500 P Jun 01, 2018 37.5 2.40 2.90
NAV 180601P00038000 P Jun 01, 2018 38.0 2.80 3.20
NAV 180601P00038500 P Jun 01, 2018 38.5 3.10 3.60
NAV 180601P00039000 P Jun 01, 2018 39.0 3.30 4.70
NAV 180601P00039500 P Jun 01, 2018 39.5 3.80 5.30
NAV 180601P00040000 P Jun 01, 2018 40.0 4.10 5.80
NAV 180601P00040500 P Jun 01, 2018 40.5 4.40 6.10
NAV 180601P00041000 P Jun 01, 2018 41.0 4.90 6.60
NAV 180601P00041500 P Jun 01, 2018 41.5 5.40 7.00
NAV 180601P00042000 P Jun 01, 2018 42.0 5.30 6.40
NAV 180601P00042500 P Jun 01, 2018 42.5 5.90 7.70
NAV 180601P00043000 P Jun 01, 2018 43.0 5.50 8.50
NAV 180601P00043500 P Jun 01, 2018 43.5 6.10 8.90
NAV 180601P00044000 P Jun 01, 2018 44.0 6.20 9.80
NAV 180601P00044500 P Jun 01, 2018 44.5 6.30 10.30
NAV 180601P00045000 P Jun 01, 2018 45.0 6.80 11.10
NAV 180601P00046000 P Jun 01, 2018 46.0 7.50 12.00
NAV 180601P00046500 P Jun 01, 2018 46.5 8.20 12.60
NAV 180601P00047000 P Jun 01, 2018 47.0 8.60 13.00
NAV 180601P00047500 P Jun 01, 2018 47.5 9.20 13.50
NAV 180601P00048000 P Jun 01, 2018 48.0 9.50 14.00
NAV 180601P00050000 P Jun 01, 2018 50.0 11.50 16.00
NAV 180615C00025000 C Jun 15, 2018 25.0 10.60 12.60
NAV 180615C00026000 C Jun 15, 2018 26.0 10.00 10.80
NAV 180615C00027000 C Jun 15, 2018 27.0 9.20 9.90
NAV 180615C00028000 C Jun 15, 2018 28.0 8.30 9.00
NAV 180615C00029000 C Jun 15, 2018 29.0 7.60 8.00
NAV 180615C00030000 C Jun 15, 2018 30.0 6.70 7.20
NAV 180615C00031000 C Jun 15, 2018 31.0 5.80 6.30
NAV 180615C00032000 C Jun 15, 2018 32.0 5.10 5.50
NAV 180615C00033000 C Jun 15, 2018 33.0 4.30 4.80
NAV 180615C00034000 C Jun 15, 2018 34.0 3.80 4.10
NAV 180615C00035000 C Jun 15, 2018 35.0 3.10 3.50
NAV 180615C00036000 C Jun 15, 2018 36.0 2.60 2.85
NAV 180615C00037000 C Jun 15, 2018 37.0 2.15 2.35
NAV 180615C00038000 C Jun 15, 2018 38.0 1.75 2.00
NAV 180615C00039000 C Jun 15, 2018 39.0 1.40 1.60
NAV 180615C00040000 C Jun 15, 2018 40.0 1.10 1.25
NAV 180615C00041000 C Jun 15, 2018 41.0 0.85 1.05
NAV 180615C00042000 C Jun 15, 2018 42.0 0.65 0.85
NAV 180615C00043000 C Jun 15, 2018 43.0 0.40 4.80
NAV 180615C00044000 C Jun 15, 2018 44.0 0.00 4.80
NAV 180615C00045000 C Jun 15, 2018 45.0 0.00 4.80
NAV 180615C00046000 C Jun 15, 2018 46.0 0.00 4.80
NAV 180615C00047000 C Jun 15, 2018 47.0 0.00 4.80
NAV 180615C00048000 C Jun 15, 2018 48.0 0.00 1.60
NAV 180615C00049000 C Jun 15, 2018 49.0 0.00 4.80
NAV 180615C00050000 C Jun 15, 2018 50.0 0.00 4.40
NAV 180615P00025000 P Jun 15, 2018 25.0 0.00 0.25
NAV 180615P00026000 P Jun 15, 2018 26.0 0.15 0.30
NAV 180615P00027000 P Jun 15, 2018 27.0 0.25 0.40
NAV 180615P00028000 P Jun 15, 2018 28.0 0.30 0.45
NAV 180615P00029000 P Jun 15, 2018 29.0 0.40 0.65
NAV 180615P00030000 P Jun 15, 2018 30.0 0.55 0.80
NAV 180615P00031000 P Jun 15, 2018 31.0 0.75 0.90
NAV 180615P00032000 P Jun 15, 2018 32.0 0.95 1.15
NAV 180615P00033000 P Jun 15, 2018 33.0 1.20 1.40
NAV 180615P00034000 P Jun 15, 2018 34.0 1.50 1.70
NAV 180615P00035000 P Jun 15, 2018 35.0 1.90 2.10
NAV 180615P00036000 P Jun 15, 2018 36.0 2.35 2.55
NAV 180615P00037000 P Jun 15, 2018 37.0 2.85 3.10
NAV 180615P00038000 P Jun 15, 2018 38.0 3.40 3.70
NAV 180615P00039000 P Jun 15, 2018 39.0 4.00 4.30
NAV 180615P00040000 P Jun 15, 2018 40.0 4.70 5.10
NAV 180615P00041000 P Jun 15, 2018 41.0 5.30 5.90
NAV 180615P00042000 P Jun 15, 2018 42.0 6.30 6.60
NAV 180615P00043000 P Jun 15, 2018 43.0 6.80 7.60
NAV 180615P00044000 P Jun 15, 2018 44.0 7.50 8.50
NAV 180615P00045000 P Jun 15, 2018 45.0 8.40 9.50
NAV 180615P00046000 P Jun 15, 2018 46.0 9.50 10.60
NAV 180615P00047000 P Jun 15, 2018 47.0 10.40 11.50
NAV 180615P00048000 P Jun 15, 2018 48.0 10.60 12.90
NAV 180615P00049000 P Jun 15, 2018 49.0 11.60 14.10
NAV 180615P00050000 P Jun 15, 2018 50.0 12.40 15.40
NAV 180720C00020000 C Jul 20, 2018 20.0 15.90 18.60
NAV 180720C00021000 C Jul 20, 2018 21.0 14.80 16.20
NAV 180720C00022000 C Jul 20, 2018 22.0 13.80 16.40
NAV 180720C00023000 C Jul 20, 2018 23.0 13.10 15.80
NAV 180720C00024000 C Jul 20, 2018 24.0 12.00 13.40
NAV 180720C00025000 C Jul 20, 2018 25.0 11.30 12.80
NAV 180720C00026000 C Jul 20, 2018 26.0 10.40 11.40
NAV 180720C00027000 C Jul 20, 2018 27.0 9.60 10.30
NAV 180720C00028000 C Jul 20, 2018 28.0 8.70 9.60
NAV 180720C00029000 C Jul 20, 2018 29.0 7.90 8.50
NAV 180720C00030000 C Jul 20, 2018 30.0 7.20 7.60
NAV 180720C00031000 C Jul 20, 2018 31.0 6.40 6.80
NAV 180720C00032000 C Jul 20, 2018 32.0 5.70 6.10
NAV 180720C00033000 C Jul 20, 2018 33.0 5.00 5.30
NAV 180720C00034000 C Jul 20, 2018 34.0 4.40 4.70
NAV 180720C00035000 C Jul 20, 2018 35.0 3.80 4.10
NAV 180720C00036000 C Jul 20, 2018 36.0 3.20 3.50
NAV 180720C00037000 C Jul 20, 2018 37.0 2.80 3.00
NAV 180720C00038000 C Jul 20, 2018 38.0 2.35 2.55
NAV 180720C00039000 C Jul 20, 2018 39.0 1.95 2.15
NAV 180720C00040000 C Jul 20, 2018 40.0 1.65 1.85
NAV 180720C00041000 C Jul 20, 2018 41.0 1.35 1.55
NAV 180720C00042000 C Jul 20, 2018 42.0 1.10 1.25
NAV 180720C00043000 C Jul 20, 2018 43.0 0.80 1.10
NAV 180720C00044000 C Jul 20, 2018 44.0 0.65 1.40
NAV 180720C00045000 C Jul 20, 2018 45.0 0.35 0.95
NAV 180720C00046000 C Jul 20, 2018 46.0 0.25 0.85
NAV 180720C00047000 C Jul 20, 2018 47.0 0.10 0.70
NAV 180720C00048000 C Jul 20, 2018 48.0 0.00 0.70
NAV 180720C00049000 C Jul 20, 2018 49.0 0.00 0.60
NAV 180720C00050000 C Jul 20, 2018 50.0 0.05 0.55
NAV 180720C00055000 C Jul 20, 2018 55.0 0.00 0.40
NAV 180720C00060000 C Jul 20, 2018 60.0 0.00 4.80
NAV 180720C00065000 C Jul 20, 2018 65.0 0.00 0.35
NAV 180720P00020000 P Jul 20, 2018 20.0 0.05 0.20
NAV 180720P00021000 P Jul 20, 2018 21.0 0.10 0.20
NAV 180720P00022000 P Jul 20, 2018 22.0 0.15 0.25
NAV 180720P00023000 P Jul 20, 2018 23.0 0.15 0.60
NAV 180720P00024000 P Jul 20, 2018 24.0 0.25 0.40
NAV 180720P00025000 P Jul 20, 2018 25.0 0.30 0.45
NAV 180720P00026000 P Jul 20, 2018 26.0 0.40 0.55
NAV 180720P00027000 P Jul 20, 2018 27.0 0.45 0.65
NAV 180720P00028000 P Jul 20, 2018 28.0 0.60 0.80
NAV 180720P00029000 P Jul 20, 2018 29.0 0.75 0.95
NAV 180720P00030000 P Jul 20, 2018 30.0 0.90 1.10
NAV 180720P00031000 P Jul 20, 2018 31.0 1.15 1.30
NAV 180720P00032000 P Jul 20, 2018 32.0 1.40 1.55
NAV 180720P00033000 P Jul 20, 2018 33.0 1.70 1.85
NAV 180720P00034000 P Jul 20, 2018 34.0 2.05 2.20
NAV 180720P00035000 P Jul 20, 2018 35.0 2.45 2.60
NAV 180720P00036000 P Jul 20, 2018 36.0 2.90 3.10
NAV 180720P00037000 P Jul 20, 2018 37.0 3.40 3.60
NAV 180720P00038000 P Jul 20, 2018 38.0 4.00 4.20
NAV 180720P00039000 P Jul 20, 2018 39.0 4.60 4.80
NAV 180720P00040000 P Jul 20, 2018 40.0 5.20 5.40
NAV 180720P00041000 P Jul 20, 2018 41.0 5.90 6.30
NAV 180720P00042000 P Jul 20, 2018 42.0 6.60 7.10
NAV 180720P00043000 P Jul 20, 2018 43.0 7.30 7.90
NAV 180720P00044000 P Jul 20, 2018 44.0 6.80 9.00
NAV 180720P00045000 P Jul 20, 2018 45.0 8.10 9.80
NAV 180720P00046000 P Jul 20, 2018 46.0 9.00 10.70
NAV 180720P00047000 P Jul 20, 2018 47.0 10.00 11.70
NAV 180720P00048000 P Jul 20, 2018 48.0 11.20 12.50
NAV 180720P00049000 P Jul 20, 2018 49.0 11.80 14.40
NAV 180720P00050000 P Jul 20, 2018 50.0 13.10 14.60
NAV 180720P00055000 P Jul 20, 2018 55.0 18.30 19.60
NAV 180720P00060000 P Jul 20, 2018 60.0 22.10 26.10
NAV 180720P00065000 P Jul 20, 2018 65.0 27.60 30.00
NAV 181019C00017000 C Oct 19, 2018 17.0 19.10 21.00
NAV 181019C00018000 C Oct 19, 2018 18.0 18.00 19.90
NAV 181019C00019000 C Oct 19, 2018 19.0 16.90 18.90
NAV 181019C00020000 C Oct 19, 2018 20.0 16.10 18.10
NAV 181019C00021000 C Oct 19, 2018 21.0 15.40 17.00
NAV 181019C00022000 C Oct 19, 2018 22.0 14.40 15.40
NAV 181019C00023000 C Oct 19, 2018 23.0 13.50 14.50
NAV 181019C00024000 C Oct 19, 2018 24.0 12.40 13.70
NAV 181019C00025000 C Oct 19, 2018 25.0 12.10 12.70
NAV 181019C00026000 C Oct 19, 2018 26.0 11.10 11.80
NAV 181019C00027000 C Oct 19, 2018 27.0 10.20 11.00
NAV 181019C00028000 C Oct 19, 2018 28.0 9.40 10.20
NAV 181019C00029000 C Oct 19, 2018 29.0 9.00 9.30
NAV 181019C00030000 C Oct 19, 2018 30.0 8.20 8.90
NAV 181019C00031000 C Oct 19, 2018 31.0 7.30 8.00
NAV 181019C00032000 C Oct 19, 2018 32.0 6.80 7.20
NAV 181019C00033000 C Oct 19, 2018 33.0 6.10 6.60
NAV 181019C00034000 C Oct 19, 2018 34.0 5.60 6.00
NAV 181019C00035000 C Oct 19, 2018 35.0 4.90 5.40
NAV 181019C00036000 C Oct 19, 2018 36.0 4.50 4.80
NAV 181019C00037000 C Oct 19, 2018 37.0 4.00 4.30
NAV 181019C00038000 C Oct 19, 2018 38.0 3.40 3.80
NAV 181019C00039000 C Oct 19, 2018 39.0 2.90 3.40
NAV 181019C00040000 C Oct 19, 2018 40.0 2.75 2.95
NAV 181019C00041000 C Oct 19, 2018 41.0 2.40 2.65
NAV 181019C00042000 C Oct 19, 2018 42.0 2.10 2.30
NAV 181019C00043000 C Oct 19, 2018 43.0 1.75 2.05
NAV 181019C00044000 C Oct 19, 2018 44.0 1.45 1.80
NAV 181019C00045000 C Oct 19, 2018 45.0 1.25 1.55
NAV 181019C00046000 C Oct 19, 2018 46.0 0.90 1.35
NAV 181019C00047000 C Oct 19, 2018 47.0 0.80 1.40
NAV 181019C00048000 C Oct 19, 2018 48.0 0.55 1.25
NAV 181019C00049000 C Oct 19, 2018 49.0 0.40 1.10
NAV 181019C00050000 C Oct 19, 2018 50.0 0.35 0.95
NAV 181019C00055000 C Oct 19, 2018 55.0 0.05 4.50
NAV 181019C00060000 C Oct 19, 2018 60.0 0.00 0.55
NAV 181019P00017000 P Oct 19, 2018 17.0 0.15 0.35
NAV 181019P00018000 P Oct 19, 2018 18.0 0.20 0.35
NAV 181019P00019000 P Oct 19, 2018 19.0 0.25 0.60
NAV 181019P00020000 P Oct 19, 2018 20.0 0.15 0.45
NAV 181019P00021000 P Oct 19, 2018 21.0 0.40 0.50
NAV 181019P00022000 P Oct 19, 2018 22.0 0.45 0.60
NAV 181019P00023000 P Oct 19, 2018 23.0 0.55 0.70
NAV 181019P00024000 P Oct 19, 2018 24.0 0.65 0.80
NAV 181019P00025000 P Oct 19, 2018 25.0 0.80 1.05
NAV 181019P00026000 P Oct 19, 2018 26.0 0.95 1.20
NAV 181019P00027000 P Oct 19, 2018 27.0 1.10 1.25
NAV 181019P00028000 P Oct 19, 2018 28.0 1.30 1.45
NAV 181019P00029000 P Oct 19, 2018 29.0 1.50 1.70
NAV 181019P00030000 P Oct 19, 2018 30.0 1.75 1.95
NAV 181019P00031000 P Oct 19, 2018 31.0 2.05 2.25
NAV 181019P00032000 P Oct 19, 2018 32.0 2.35 2.60
NAV 181019P00033000 P Oct 19, 2018 33.0 2.70 3.00
NAV 181019P00034000 P Oct 19, 2018 34.0 3.00 3.30
NAV 181019P00035000 P Oct 19, 2018 35.0 3.50 3.70
NAV 181019P00036000 P Oct 19, 2018 36.0 3.90 4.20
NAV 181019P00037000 P Oct 19, 2018 37.0 4.40 4.70
NAV 181019P00038000 P Oct 19, 2018 38.0 4.90 5.20
NAV 181019P00039000 P Oct 19, 2018 39.0 5.40 5.90
NAV 181019P00040000 P Oct 19, 2018 40.0 5.90 6.40
NAV 181019P00041000 P Oct 19, 2018 41.0 6.50 7.30
NAV 181019P00042000 P Oct 19, 2018 42.0 7.40 7.70
NAV 181019P00043000 P Oct 19, 2018 43.0 7.70 8.80
NAV 181019P00044000 P Oct 19, 2018 44.0 8.60 9.60
NAV 181019P00045000 P Oct 19, 2018 45.0 9.20 10.30
NAV 181019P00046000 P Oct 19, 2018 46.0 10.00 11.10
NAV 181019P00047000 P Oct 19, 2018 47.0 10.90 11.90
NAV 181019P00048000 P Oct 19, 2018 48.0 11.00 13.10
NAV 181019P00049000 P Oct 19, 2018 49.0 12.60 13.70
NAV 181019P00050000 P Oct 19, 2018 50.0 13.50 14.50
NAV 181019P00055000 P Oct 19, 2018 55.0 17.80 20.10
NAV 181019P00060000 P Oct 19, 2018 60.0 22.40 26.20
NAV 190118C00003000 C Jan 18, 2019 3.0 30.90 35.10
NAV 190118C00005000 C Jan 18, 2019 5.0 29.00 33.60
NAV 190118C00008000 C Jan 18, 2019 8.0 26.10 30.80
NAV 190118C00010000 C Jan 18, 2019 10.0 25.00 28.70
NAV 190118C00013000 C Jan 18, 2019 13.0 22.40 25.30
NAV 190118C00015000 C Jan 18, 2019 15.0 20.80 23.20
NAV 190118C00017000 C Jan 18, 2019 17.0 18.40 22.00
NAV 190118C00020000 C Jan 18, 2019 20.0 16.50 17.80
NAV 190118C00021000 C Jan 18, 2019 21.0 15.20 17.00
NAV 190118C00022000 C Jan 18, 2019 22.0 13.60 16.10
NAV 190118C00023000 C Jan 18, 2019 23.0 14.10 14.90
NAV 190118C00024000 C Jan 18, 2019 24.0 13.10 14.10
NAV 190118C00025000 C Jan 18, 2019 25.0 12.80 13.30
NAV 190118C00026000 C Jan 18, 2019 26.0 11.50 12.50
NAV 190118C00027000 C Jan 18, 2019 27.0 11.20 11.60
NAV 190118C00028000 C Jan 18, 2019 28.0 10.10 11.10
NAV 190118C00029000 C Jan 18, 2019 29.0 9.30 10.20
NAV 190118C00030000 C Jan 18, 2019 30.0 9.00 9.50
NAV 190118C00031000 C Jan 18, 2019 31.0 7.70 8.70
NAV 190118C00032000 C Jan 18, 2019 32.0 7.50 8.00
NAV 190118C00033000 C Jan 18, 2019 33.0 7.00 7.40
NAV 190118C00034000 C Jan 18, 2019 34.0 6.30 6.80
NAV 190118C00035000 C Jan 18, 2019 35.0 5.90 6.20
NAV 190118C00036000 C Jan 18, 2019 36.0 5.10 5.70
NAV 190118C00037000 C Jan 18, 2019 37.0 4.70 5.10
NAV 190118C00038000 C Jan 18, 2019 38.0 4.10 4.60
NAV 190118C00039000 C Jan 18, 2019 39.0 3.80 4.20
NAV 190118C00040000 C Jan 18, 2019 40.0 3.40 3.80
NAV 190118C00041000 C Jan 18, 2019 41.0 3.00 3.40
NAV 190118C00042000 C Jan 18, 2019 42.0 2.70 3.00
NAV 190118C00043000 C Jan 18, 2019 43.0 2.30 2.95
NAV 190118C00044000 C Jan 18, 2019 44.0 2.00 2.70
NAV 190118C00045000 C Jan 18, 2019 45.0 1.80 2.15
NAV 190118C00046000 C Jan 18, 2019 46.0 1.35 2.10
NAV 190118C00047000 C Jan 18, 2019 47.0 1.20 1.85
NAV 190118C00048000 C Jan 18, 2019 48.0 1.10 1.50
NAV 190118C00049000 C Jan 18, 2019 49.0 0.90 1.25
NAV 190118C00050000 C Jan 18, 2019 50.0 0.00 1.25
NAV 190118C00055000 C Jan 18, 2019 55.0 0.00 4.50
NAV 190118C00060000 C Jan 18, 2019 60.0 0.05 4.50
NAV 190118C00065000 C Jan 18, 2019 65.0 0.00 0.65
NAV 190118P00003000 P Jan 18, 2019 3.0 0.00 0.55
NAV 190118P00005000 P Jan 18, 2019 5.0 0.00 1.00
NAV 190118P00008000 P Jan 18, 2019 8.0 0.00 0.35
NAV 190118P00010000 P Jan 18, 2019 10.0 0.00 0.25
NAV 190118P00013000 P Jan 18, 2019 13.0 0.15 0.35
NAV 190118P00015000 P Jan 18, 2019 15.0 0.25 0.45
NAV 190118P00017000 P Jan 18, 2019 17.0 0.35 0.55
NAV 190118P00020000 P Jan 18, 2019 20.0 0.65 0.80
NAV 190118P00021000 P Jan 18, 2019 21.0 0.65 1.10
NAV 190118P00022000 P Jan 18, 2019 22.0 0.80 1.00
NAV 190118P00023000 P Jan 18, 2019 23.0 0.90 1.10
NAV 190118P00024000 P Jan 18, 2019 24.0 1.05 1.25
NAV 190118P00025000 P Jan 18, 2019 25.0 1.20 1.40
NAV 190118P00026000 P Jan 18, 2019 26.0 1.35 1.75
NAV 190118P00027000 P Jan 18, 2019 27.0 1.55 1.90
NAV 190118P00028000 P Jan 18, 2019 28.0 1.80 2.15
NAV 190118P00029000 P Jan 18, 2019 29.0 1.95 2.35
NAV 190118P00030000 P Jan 18, 2019 30.0 2.20 2.65
NAV 190118P00031000 P Jan 18, 2019 31.0 2.05 2.90
NAV 190118P00032000 P Jan 18, 2019 32.0 2.85 3.30
NAV 190118P00033000 P Jan 18, 2019 33.0 3.30 3.60
NAV 190118P00034000 P Jan 18, 2019 34.0 3.60 4.00
NAV 190118P00035000 P Jan 18, 2019 35.0 4.00 4.50
NAV 190118P00036000 P Jan 18, 2019 36.0 4.50 4.80
NAV 190118P00037000 P Jan 18, 2019 37.0 5.00 5.30
NAV 190118P00038000 P Jan 18, 2019 38.0 5.50 6.00
NAV 190118P00039000 P Jan 18, 2019 39.0 6.00 6.30
NAV 190118P00040000 P Jan 18, 2019 40.0 6.60 6.90
NAV 190118P00041000 P Jan 18, 2019 41.0 7.20 7.60
NAV 190118P00042000 P Jan 18, 2019 42.0 7.90 8.20
NAV 190118P00043000 P Jan 18, 2019 43.0 8.40 9.00
NAV 190118P00044000 P Jan 18, 2019 44.0 9.10 9.70
NAV 190118P00045000 P Jan 18, 2019 45.0 9.80 10.30
NAV 190118P00046000 P Jan 18, 2019 46.0 10.70 11.20
NAV 190118P00047000 P Jan 18, 2019 47.0 11.40 12.10
NAV 190118P00048000 P Jan 18, 2019 48.0 12.10 13.00
NAV 190118P00049000 P Jan 18, 2019 49.0 13.00 13.70
NAV 190118P00050000 P Jan 18, 2019 50.0 12.30 16.20
NAV 190118P00055000 P Jan 18, 2019 55.0 16.50 20.80
NAV 190118P00060000 P Jan 18, 2019 60.0 21.50 25.80
NAV 190118P00065000 P Jan 18, 2019 65.0 26.30 30.90
NAV 200117C00020000 C Jan 17, 2020 20.0 17.10 20.40
NAV 200117C00023000 C Jan 17, 2020 23.0 15.10 17.20
NAV 200117C00025000 C Jan 17, 2020 25.0 14.60 15.50
NAV 200117C00028000 C Jan 17, 2020 28.0 12.70 14.20
NAV 200117C00030000 C Jan 17, 2020 30.0 11.00 12.10
NAV 200117C00033000 C Jan 17, 2020 33.0 8.60 10.30
NAV 200117C00035000 C Jan 17, 2020 35.0 8.10 9.50
NAV 200117C00037000 C Jan 17, 2020 37.0 7.10 8.00
NAV 200117C00040000 C Jan 17, 2020 40.0 5.00 6.70
NAV 200117C00042000 C Jan 17, 2020 42.0 4.90 5.90
NAV 200117C00045000 C Jan 17, 2020 45.0 3.80 4.90
NAV 200117C00047000 C Jan 17, 2020 47.0 3.50 4.30
NAV 200117C00050000 C Jan 17, 2020 50.0 2.10 4.30
NAV 200117C00055000 C Jan 17, 2020 55.0 1.20 3.20
NAV 200117C00060000 C Jan 17, 2020 60.0 0.55 2.40
NAV 200117C00065000 C Jan 17, 2020 65.0 0.00 1.85
NAV 200117P00020000 P Jan 17, 2020 20.0 1.40 1.85
NAV 200117P00023000 P Jan 17, 2020 23.0 1.95 2.65
NAV 200117P00025000 P Jan 17, 2020 25.0 2.45 2.95
NAV 200117P00028000 P Jan 17, 2020 28.0 3.10 4.00
NAV 200117P00030000 P Jan 17, 2020 30.0 3.80 4.30
NAV 200117P00033000 P Jan 17, 2020 33.0 4.90 5.90
NAV 200117P00035000 P Jan 17, 2020 35.0 5.40 6.60
NAV 200117P00037000 P Jan 17, 2020 37.0 6.40 7.60
NAV 200117P00040000 P Jan 17, 2020 40.0 8.20 9.20
NAV 200117P00042000 P Jan 17, 2020 42.0 9.40 10.00
NAV 200117P00045000 P Jan 17, 2020 45.0 11.30 12.20
NAV 200117P00047000 P Jan 17, 2020 47.0 12.60 13.70
NAV 200117P00050000 P Jan 17, 2020 50.0 14.20 15.80
NAV 200117P00055000 P Jan 17, 2020 55.0 17.10 21.20
NAV 200117P00060000 P Jan 17, 2020 60.0 21.70 24.90
NAV 200117P00065000 P Jan 17, 2020 65.0 26.50 31.00
OPRA data is delayed 15 minutes.