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 (2016-11-18)Premium Content

Navistar International Corp (NAV)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NAV 161209C00015000 C 12/09/16 15.0 13.50 16.60
NAV 161209C00015500 C 12/09/16 15.5 12.90 17.20
NAV 161209C00016000 C 12/09/16 16.0 12.30 15.90
NAV 161209C00016500 C 12/09/16 16.5 11.90 16.20
NAV 161209C00017000 C 12/09/16 17.0 11.50 15.90
NAV 161209C00017500 C 12/09/16 17.5 10.90 15.20
NAV 161209C00018000 C 12/09/16 18.0 10.50 14.60
NAV 161209C00018500 C 12/09/16 18.5 9.90 14.10
NAV 161209C00019000 C 12/09/16 19.0 9.50 13.60
NAV 161209C00019500 C 12/09/16 19.5 8.90 13.20
NAV 161209C00020000 C 12/09/16 20.0 8.50 12.70
NAV 161209C00020500 C 12/09/16 20.5 7.90 12.30
NAV 161209C00021000 C 12/09/16 21.0 7.50 11.90
NAV 161209C00021500 C 12/09/16 21.5 6.90 11.20
NAV 161209C00022000 C 12/09/16 22.0 6.50 10.60
NAV 161209C00022500 C 12/09/16 22.5 5.90 10.40
NAV 161209C00023000 C 12/09/16 23.0 5.50 9.90
NAV 161209C00023500 C 12/09/16 23.5 4.90 8.80
NAV 161209C00024000 C 12/09/16 24.0 4.50 7.80
NAV 161209C00024500 C 12/09/16 24.5 3.90 7.20
NAV 161209C00025000 C 12/09/16 25.0 3.50 6.80
NAV 161209C00025500 C 12/09/16 25.5 3.40 6.20
NAV 161209C00026000 C 12/09/16 26.0 2.85 5.80
NAV 161209C00026500 C 12/09/16 26.5 2.60 5.40
NAV 161209C00027000 C 12/09/16 27.0 1.85 5.00
NAV 161209C00027500 C 12/09/16 27.5 1.20 4.90
NAV 161209C00028000 C 12/09/16 28.0 0.90 3.50
NAV 161209C00028500 C 12/09/16 28.5 1.75 3.00
NAV 161209C00029000 C 12/09/16 29.0 1.65 2.50
NAV 161209C00029500 C 12/09/16 29.5 1.55 2.05
NAV 161209C00030000 C 12/09/16 30.0 1.25 1.60
NAV 161209C00030500 C 12/09/16 30.5 0.50 1.45
NAV 161209C00031000 C 12/09/16 31.0 0.40 1.10
NAV 161209C00031500 C 12/09/16 31.5 0.40 1.00
NAV 161209C00032000 C 12/09/16 32.0 0.25 0.75
NAV 161209C00032500 C 12/09/16 32.5 0.15 0.80
NAV 161209C00033000 C 12/09/16 33.0 0.10 0.40
NAV 161209C00033500 C 12/09/16 33.5 0.05 0.40
NAV 161209C00034000 C 12/09/16 34.0 0.00 0.75
NAV 161209C00034500 C 12/09/16 34.5 0.00 0.45
NAV 161209C00035000 C 12/09/16 35.0 0.00 0.40
NAV 161209C00035500 C 12/09/16 35.5 0.00 0.45
NAV 161209C00036000 C 12/09/16 36.0 0.00 0.50
NAV 161209C00036500 C 12/09/16 36.5 0.00 0.45
NAV 161209C00037000 C 12/09/16 37.0 0.00 0.40
NAV 161209C00037500 C 12/09/16 37.5 0.00 0.45
NAV 161209C00038000 C 12/09/16 38.0 0.00 0.45
NAV 161209C00038500 C 12/09/16 38.5 0.00 0.45
NAV 161209C00039000 C 12/09/16 39.0 0.00 0.40
NAV 161209C00039500 C 12/09/16 39.5 0.00 0.40
NAV 161209P00015000 P 12/09/16 15.0 0.00 0.50
NAV 161209P00015500 P 12/09/16 15.5 0.00 0.40
NAV 161209P00016000 P 12/09/16 16.0 0.00 0.45
NAV 161209P00016500 P 12/09/16 16.5 0.00 0.40
NAV 161209P00017000 P 12/09/16 17.0 0.00 0.40
NAV 161209P00017500 P 12/09/16 17.5 0.00 0.35
NAV 161209P00018000 P 12/09/16 18.0 0.00 0.45
NAV 161209P00018500 P 12/09/16 18.5 0.00 0.40
NAV 161209P00019000 P 12/09/16 19.0 0.00 0.40
NAV 161209P00019500 P 12/09/16 19.5 0.00 0.45
NAV 161209P00020000 P 12/09/16 20.0 0.00 0.45
NAV 161209P00020500 P 12/09/16 20.5 0.00 0.50
NAV 161209P00021000 P 12/09/16 21.0 0.00 0.45
NAV 161209P00021500 P 12/09/16 21.5 0.00 0.45
NAV 161209P00022000 P 12/09/16 22.0 0.00 0.45
NAV 161209P00022500 P 12/09/16 22.5 0.00 0.40
NAV 161209P00023000 P 12/09/16 23.0 0.00 0.45
NAV 161209P00023500 P 12/09/16 23.5 0.00 0.35
NAV 161209P00024000 P 12/09/16 24.0 0.00 0.40
NAV 161209P00024500 P 12/09/16 24.5 0.00 0.45
NAV 161209P00025000 P 12/09/16 25.0 0.00 0.40
NAV 161209P00025500 P 12/09/16 25.5 0.00 0.45
NAV 161209P00026000 P 12/09/16 26.0 0.00 0.40
NAV 161209P00026500 P 12/09/16 26.5 0.00 0.40
NAV 161209P00027000 P 12/09/16 27.0 0.00 0.70
NAV 161209P00027500 P 12/09/16 27.5 0.00 0.70
NAV 161209P00028000 P 12/09/16 28.0 0.00 0.75
NAV 161209P00028500 P 12/09/16 28.5 0.15 0.40
NAV 161209P00029000 P 12/09/16 29.0 0.20 0.45
NAV 161209P00029500 P 12/09/16 29.5 0.30 0.40
NAV 161209P00030000 P 12/09/16 30.0 0.45 0.80
NAV 161209P00030500 P 12/09/16 30.5 0.50 2.05
NAV 161209P00031000 P 12/09/16 31.0 0.80 2.10
NAV 161209P00031500 P 12/09/16 31.5 1.05 3.60
NAV 161209P00032000 P 12/09/16 32.0 1.40 4.30
NAV 161209P00032500 P 12/09/16 32.5 1.85 4.30
NAV 161209P00033000 P 12/09/16 33.0 2.30 4.70
NAV 161209P00033500 P 12/09/16 33.5 2.40 5.10
NAV 161209P00034000 P 12/09/16 34.0 2.70 5.60
NAV 161209P00034500 P 12/09/16 34.5 2.95 6.00
NAV 161209P00035000 P 12/09/16 35.0 3.70 6.60
NAV 161209P00035500 P 12/09/16 35.5 4.10 7.00
NAV 161209P00036000 P 12/09/16 36.0 4.10 7.60
NAV 161209P00036500 P 12/09/16 36.5 5.10 8.10
NAV 161209P00037000 P 12/09/16 37.0 5.30 8.60
NAV 161209P00037500 P 12/09/16 37.5 5.70 9.10
NAV 161209P00038000 P 12/09/16 38.0 6.10 9.60
NAV 161209P00038500 P 12/09/16 38.5 6.70 10.10
NAV 161209P00039000 P 12/09/16 39.0 7.10 10.60
NAV 161209P00039500 P 12/09/16 39.5 8.00 11.10
NAV 161216C00014000 C 12/16/16 14.0 14.60 17.60
NAV 161216C00015000 C 12/16/16 15.0 13.50 17.80
NAV 161216C00016000 C 12/16/16 16.0 12.50 17.00
NAV 161216C00016500 C 12/16/16 16.5 12.30 16.40
NAV 161216C00017000 C 12/16/16 17.0 11.80 15.90
NAV 161216C00017500 C 12/16/16 17.5 11.30 15.40
NAV 161216C00018000 C 12/16/16 18.0 10.60 14.90
NAV 161216C00018500 C 12/16/16 18.5 10.00 14.40
NAV 161216C00019000 C 12/16/16 19.0 9.70 13.00
NAV 161216C00019500 C 12/16/16 19.5 8.90 13.40
NAV 161216C00020000 C 12/16/16 20.0 8.50 12.00
NAV 161216C00020500 C 12/16/16 20.5 8.00 11.40
NAV 161216C00021000 C 12/16/16 21.0 7.50 11.00
NAV 161216C00021500 C 12/16/16 21.5 6.90 10.40
NAV 161216C00022000 C 12/16/16 22.0 6.70 10.00
NAV 161216C00022500 C 12/16/16 22.5 6.10 10.00
NAV 161216C00023000 C 12/16/16 23.0 5.60 9.60
NAV 161216C00023500 C 12/16/16 23.5 5.60 9.40
NAV 161216C00024000 C 12/16/16 24.0 5.20 7.80
NAV 161216C00024500 C 12/16/16 24.5 4.70 7.40
NAV 161216C00025000 C 12/16/16 25.0 4.40 6.80
NAV 161216C00025500 C 12/16/16 25.5 3.90 6.40
NAV 161216C00026000 C 12/16/16 26.0 3.30 5.70
NAV 161216C00026500 C 12/16/16 26.5 2.55 5.60
NAV 161216C00027000 C 12/16/16 27.0 3.10 4.70
NAV 161216C00027500 C 12/16/16 27.5 3.20 4.50
NAV 161216C00028000 C 12/16/16 28.0 2.25 3.70
NAV 161216C00028500 C 12/16/16 28.5 2.35 4.20
NAV 161216C00029000 C 12/16/16 29.0 2.30 3.00
NAV 161216C00029500 C 12/16/16 29.5 1.45 2.80
NAV 161216C00030000 C 12/16/16 30.0 1.05 2.30
NAV 161216C00030500 C 12/16/16 30.5 0.85 2.05
NAV 161216C00031000 C 12/16/16 31.0 0.70 1.80
NAV 161216C00031500 C 12/16/16 31.5 0.40 1.60
NAV 161216C00032000 C 12/16/16 32.0 0.25 1.40
NAV 161216C00032500 C 12/16/16 32.5 0.20 1.25
NAV 161216C00033000 C 12/16/16 33.0 0.10 1.10
NAV 161216C00033500 C 12/16/16 33.5 0.25 1.00
NAV 161216C00034000 C 12/16/16 34.0 0.10 0.95
NAV 161216C00034500 C 12/16/16 34.5 0.10 0.90
NAV 161216C00035000 C 12/16/16 35.0 0.05 0.80
NAV 161216C00035500 C 12/16/16 35.5 0.05 0.90
NAV 161216C00036000 C 12/16/16 36.0 0.00 0.50
NAV 161216C00036500 C 12/16/16 36.5 0.00 0.45
NAV 161216P00014000 P 12/16/16 14.0 0.00 0.45
NAV 161216P00015000 P 12/16/16 15.0 0.00 0.40
NAV 161216P00016000 P 12/16/16 16.0 0.00 0.45
NAV 161216P00016500 P 12/16/16 16.5 0.00 0.45
NAV 161216P00017000 P 12/16/16 17.0 0.00 0.65
NAV 161216P00017500 P 12/16/16 17.5 0.00 0.40
NAV 161216P00018000 P 12/16/16 18.0 0.00 0.45
NAV 161216P00018500 P 12/16/16 18.5 0.00 0.40
NAV 161216P00019000 P 12/16/16 19.0 0.00 0.40
NAV 161216P00019500 P 12/16/16 19.5 0.00 0.50
NAV 161216P00020000 P 12/16/16 20.0 0.00 0.50
NAV 161216P00020500 P 12/16/16 20.5 0.00 0.45
NAV 161216P00021000 P 12/16/16 21.0 0.00 0.40
NAV 161216P00021500 P 12/16/16 21.5 0.00 0.50
NAV 161216P00022000 P 12/16/16 22.0 0.00 0.50
NAV 161216P00022500 P 12/16/16 22.5 0.00 0.45
NAV 161216P00023000 P 12/16/16 23.0 0.00 0.45
NAV 161216P00023500 P 12/16/16 23.5 0.00 1.15
NAV 161216P00024000 P 12/16/16 24.0 0.00 0.50
NAV 161216P00024500 P 12/16/16 24.5 0.00 0.45
NAV 161216P00025000 P 12/16/16 25.0 0.00 0.50
NAV 161216P00025500 P 12/16/16 25.5 0.00 0.75
NAV 161216P00026000 P 12/16/16 26.0 0.00 1.35
NAV 161216P00026500 P 12/16/16 26.5 0.05 1.05
NAV 161216P00027000 P 12/16/16 27.0 0.15 1.05
NAV 161216P00027500 P 12/16/16 27.5 0.25 1.05
NAV 161216P00028000 P 12/16/16 28.0 0.35 0.95
NAV 161216P00028500 P 12/16/16 28.5 0.55 1.10
NAV 161216P00029000 P 12/16/16 29.0 0.70 1.30
NAV 161216P00029500 P 12/16/16 29.5 0.90 1.45
NAV 161216P00030000 P 12/16/16 30.0 0.80 1.65
NAV 161216P00030500 P 12/16/16 30.5 1.25 1.85
NAV 161216P00031000 P 12/16/16 31.0 1.40 2.10
NAV 161216P00031500 P 12/16/16 31.5 1.65 2.40
NAV 161216P00032000 P 12/16/16 32.0 1.75 2.75
NAV 161216P00032500 P 12/16/16 32.5 2.30 4.00
NAV 161216P00033000 P 12/16/16 33.0 2.75 5.20
NAV 161216P00033500 P 12/16/16 33.5 3.00 4.90
NAV 161216P00034000 P 12/16/16 34.0 3.20 5.80
NAV 161216P00034500 P 12/16/16 34.5 3.70 6.40
NAV 161216P00035000 P 12/16/16 35.0 4.30 6.60
NAV 161216P00035500 P 12/16/16 35.5 4.50 7.20
NAV 161216P00036000 P 12/16/16 36.0 5.00 7.20
NAV 161216P00036500 P 12/16/16 36.5 5.50 8.10
NAV 161223C00015000 C 12/23/16 15.0 13.70 16.60
NAV 161223C00015500 C 12/23/16 15.5 12.90 17.30
NAV 161223C00016000 C 12/23/16 16.0 12.50 16.70
NAV 161223C00016500 C 12/23/16 16.5 12.10 16.30
NAV 161223C00017000 C 12/23/16 17.0 11.50 15.40
NAV 161223C00017500 C 12/23/16 17.5 11.10 14.40
NAV 161223C00018000 C 12/23/16 18.0 10.50 14.10
NAV 161223C00018500 C 12/23/16 18.5 10.10 13.40
NAV 161223C00019000 C 12/23/16 19.0 9.50 12.80
NAV 161223C00019500 C 12/23/16 19.5 9.10 13.20
NAV 161223C00020000 C 12/23/16 20.0 8.50 12.00
NAV 161223C00020500 C 12/23/16 20.5 8.10 11.40
NAV 161223C00021000 C 12/23/16 21.0 7.70 11.00
NAV 161223C00021500 C 12/23/16 21.5 7.10 10.70
NAV 161223C00022000 C 12/23/16 22.0 6.70 10.00
NAV 161223C00022500 C 12/23/16 22.5 6.10 10.10
NAV 161223C00023000 C 12/23/16 23.0 6.00 8.80
NAV 161223C00023500 C 12/23/16 23.5 5.50 8.40
NAV 161223C00024000 C 12/23/16 24.0 5.10 8.20
NAV 161223C00024500 C 12/23/16 24.5 4.60 7.40
NAV 161223C00025000 C 12/23/16 25.0 4.20 7.00
NAV 161223C00025500 C 12/23/16 25.5 3.70 6.60
NAV 161223C00026000 C 12/23/16 26.0 3.40 6.60
NAV 161223C00026500 C 12/23/16 26.5 3.20 5.80
NAV 161223C00027000 C 12/23/16 27.0 3.60 5.20
NAV 161223C00027500 C 12/23/16 27.5 2.45 4.80
NAV 161223C00028000 C 12/23/16 28.0 3.20 4.40
NAV 161223C00028500 C 12/23/16 28.5 3.00 3.80
NAV 161223C00029000 C 12/23/16 29.0 2.60 3.30
NAV 161223C00029500 C 12/23/16 29.5 2.25 3.00
NAV 161223C00030000 C 12/23/16 30.0 1.95 2.55
NAV 161223C00030500 C 12/23/16 30.5 1.65 2.25
NAV 161223C00031000 C 12/23/16 31.0 1.35 2.00
NAV 161223C00031500 C 12/23/16 31.5 1.15 1.80
NAV 161223C00032000 C 12/23/16 32.0 0.95 1.60
NAV 161223C00032500 C 12/23/16 32.5 0.70 1.45
NAV 161223C00033000 C 12/23/16 33.0 0.45 1.30
NAV 161223C00033500 C 12/23/16 33.5 0.40 1.10
NAV 161223C00034000 C 12/23/16 34.0 0.30 0.95
NAV 161223C00034500 C 12/23/16 34.5 0.15 1.25
NAV 161223C00035000 C 12/23/16 35.0 0.10 0.80
NAV 161223C00035500 C 12/23/16 35.5 0.20 0.80
NAV 161223C00036000 C 12/23/16 36.0 0.05 1.00
NAV 161223C00036500 C 12/23/16 36.5 0.00 1.00
NAV 161223C00037000 C 12/23/16 37.0 0.00 0.55
NAV 161223C00037500 C 12/23/16 37.5 0.00 0.90
NAV 161223C00038000 C 12/23/16 38.0 0.00 0.50
NAV 161223C00038500 C 12/23/16 38.5 0.00 0.40
NAV 161223C00039000 C 12/23/16 39.0 0.00 0.45
NAV 161223C00039500 C 12/23/16 39.5 0.00 0.45
NAV 161223P00015000 P 12/23/16 15.0 0.00 0.35
NAV 161223P00015500 P 12/23/16 15.5 0.00 0.40
NAV 161223P00016000 P 12/23/16 16.0 0.00 0.45
NAV 161223P00016500 P 12/23/16 16.5 0.00 0.40
NAV 161223P00017000 P 12/23/16 17.0 0.00 0.40
NAV 161223P00017500 P 12/23/16 17.5 0.00 0.45
NAV 161223P00018000 P 12/23/16 18.0 0.00 0.40
NAV 161223P00018500 P 12/23/16 18.5 0.00 0.50
NAV 161223P00019000 P 12/23/16 19.0 0.00 0.45
NAV 161223P00019500 P 12/23/16 19.5 0.00 0.50
NAV 161223P00020000 P 12/23/16 20.0 0.00 0.40
NAV 161223P00020500 P 12/23/16 20.5 0.00 0.35
NAV 161223P00021000 P 12/23/16 21.0 0.00 0.40
NAV 161223P00021500 P 12/23/16 21.5 0.00 0.50
NAV 161223P00022000 P 12/23/16 22.0 0.00 0.55
NAV 161223P00022500 P 12/23/16 22.5 0.00 0.60
NAV 161223P00023000 P 12/23/16 23.0 0.00 0.55
NAV 161223P00023500 P 12/23/16 23.5 0.05 0.55
NAV 161223P00024000 P 12/23/16 24.0 0.00 0.80
NAV 161223P00024500 P 12/23/16 24.5 0.00 0.80
NAV 161223P00025000 P 12/23/16 25.0 0.00 0.95
NAV 161223P00025500 P 12/23/16 25.5 0.20 0.95
NAV 161223P00026000 P 12/23/16 26.0 0.35 1.05
NAV 161223P00026500 P 12/23/16 26.5 0.45 1.15
NAV 161223P00027000 P 12/23/16 27.0 0.55 1.05
NAV 161223P00027500 P 12/23/16 27.5 0.55 1.05
NAV 161223P00028000 P 12/23/16 28.0 0.75 1.15
NAV 161223P00028500 P 12/23/16 28.5 0.90 1.25
NAV 161223P00029000 P 12/23/16 29.0 0.90 1.40
NAV 161223P00029500 P 12/23/16 29.5 1.25 1.65
NAV 161223P00030000 P 12/23/16 30.0 1.45 1.90
NAV 161223P00030500 P 12/23/16 30.5 1.40 2.15
NAV 161223P00031000 P 12/23/16 31.0 1.80 2.40
NAV 161223P00031500 P 12/23/16 31.5 2.00 2.65
NAV 161223P00032000 P 12/23/16 32.0 2.30 3.00
NAV 161223P00032500 P 12/23/16 32.5 2.80 3.30
NAV 161223P00033000 P 12/23/16 33.0 3.10 3.60
NAV 161223P00033500 P 12/23/16 33.5 3.30 5.70
NAV 161223P00034000 P 12/23/16 34.0 2.95 5.90
NAV 161223P00034500 P 12/23/16 34.5 4.20 6.30
NAV 161223P00035000 P 12/23/16 35.0 4.20 7.00
NAV 161223P00035500 P 12/23/16 35.5 5.00 7.60
NAV 161223P00036000 P 12/23/16 36.0 5.40 7.20
NAV 161223P00036500 P 12/23/16 36.5 5.30 8.30
NAV 161223P00037000 P 12/23/16 37.0 5.80 8.80
NAV 161223P00037500 P 12/23/16 37.5 6.40 9.10
NAV 161223P00038000 P 12/23/16 38.0 6.90 9.70
NAV 161223P00038500 P 12/23/16 38.5 7.10 10.20
NAV 161223P00039000 P 12/23/16 39.0 7.50 10.60
NAV 161223P00039500 P 12/23/16 39.5 8.40 10.70
NAV 161230C00019000 C 12/30/16 19.0 9.90 12.70
NAV 161230C00019500 C 12/30/16 19.5 9.10 13.20
NAV 161230C00020000 C 12/30/16 20.0 8.70 11.90
NAV 161230C00020500 C 12/30/16 20.5 8.20 12.10
NAV 161230C00021000 C 12/30/16 21.0 7.70 10.80
NAV 161230C00021500 C 12/30/16 21.5 7.10 10.90
NAV 161230C00022000 C 12/30/16 22.0 6.70 10.50
NAV 161230C00022500 C 12/30/16 22.5 6.50 9.80
NAV 161230C00023000 C 12/30/16 23.0 6.10 9.20
NAV 161230C00023500 C 12/30/16 23.5 5.60 8.40
NAV 161230C00024000 C 12/30/16 24.0 5.20 8.00
NAV 161230C00024500 C 12/30/16 24.5 4.40 7.70
NAV 161230C00025000 C 12/30/16 25.0 4.30 7.00
NAV 161230C00025500 C 12/30/16 25.5 4.00 6.70
NAV 161230C00026000 C 12/30/16 26.0 4.00 6.20
NAV 161230C00026500 C 12/30/16 26.5 3.70 5.90
NAV 161230C00027000 C 12/30/16 27.0 2.70 5.00
NAV 161230C00027500 C 12/30/16 27.5 2.75 5.90
NAV 161230C00028000 C 12/30/16 28.0 2.65 4.10
NAV 161230C00028500 C 12/30/16 28.5 2.65 3.70
NAV 161230C00029000 C 12/30/16 29.0 2.70 3.50
NAV 161230C00029500 C 12/30/16 29.5 2.40 3.20
NAV 161230C00030000 C 12/30/16 30.0 2.05 2.70
NAV 161230C00030500 C 12/30/16 30.5 1.75 2.40
NAV 161230C00031000 C 12/30/16 31.0 1.45 2.20
NAV 161230C00031500 C 12/30/16 31.5 1.25 1.95
NAV 161230C00032000 C 12/30/16 32.0 1.05 1.75
NAV 161230C00032500 C 12/30/16 32.5 0.90 1.60
NAV 161230C00033000 C 12/30/16 33.0 0.60 1.45
NAV 161230C00033500 C 12/30/16 33.5 0.50 1.30
NAV 161230C00034000 C 12/30/16 34.0 0.40 1.05
NAV 161230C00034500 C 12/30/16 34.5 0.30 0.95
NAV 161230C00035000 C 12/30/16 35.0 0.25 0.90
NAV 161230C00035500 C 12/30/16 35.5 0.15 0.80
NAV 161230C00036000 C 12/30/16 36.0 0.25 0.80
NAV 161230C00036500 C 12/30/16 36.5 0.25 0.70
NAV 161230C00037000 C 12/30/16 37.0 0.05 1.10
NAV 161230C00037500 C 12/30/16 37.5 0.00 0.55
NAV 161230C00038000 C 12/30/16 38.0 0.00 0.50
NAV 161230C00038500 C 12/30/16 38.5 0.00 0.45
NAV 161230C00039000 C 12/30/16 39.0 0.00 0.50
NAV 161230C00039500 C 12/30/16 39.5 0.00 0.45
NAV 161230P00019000 P 12/30/16 19.0 0.00 0.50
NAV 161230P00019500 P 12/30/16 19.5 0.00 0.45
NAV 161230P00020000 P 12/30/16 20.0 0.00 0.45
NAV 161230P00020500 P 12/30/16 20.5 0.00 0.70
NAV 161230P00021000 P 12/30/16 21.0 0.00 0.45
NAV 161230P00021500 P 12/30/16 21.5 0.05 0.55
NAV 161230P00022000 P 12/30/16 22.0 0.00 0.50
NAV 161230P00022500 P 12/30/16 22.5 0.00 0.65
NAV 161230P00023000 P 12/30/16 23.0 0.00 0.70
NAV 161230P00023500 P 12/30/16 23.5 0.00 0.75
NAV 161230P00024000 P 12/30/16 24.0 0.00 0.80
NAV 161230P00024500 P 12/30/16 24.5 0.10 0.90
NAV 161230P00025000 P 12/30/16 25.0 0.25 1.00
NAV 161230P00025500 P 12/30/16 25.5 0.35 1.10
NAV 161230P00026000 P 12/30/16 26.0 0.45 1.25
NAV 161230P00026500 P 12/30/16 26.5 0.55 1.05
NAV 161230P00027000 P 12/30/16 27.0 0.45 1.00
NAV 161230P00027500 P 12/30/16 27.5 0.65 1.15
NAV 161230P00028000 P 12/30/16 28.0 0.60 1.30
NAV 161230P00028500 P 12/30/16 28.5 0.95 1.40
NAV 161230P00029000 P 12/30/16 29.0 0.90 1.60
NAV 161230P00029500 P 12/30/16 29.5 1.40 1.80
NAV 161230P00030000 P 12/30/16 30.0 1.60 2.05
NAV 161230P00030500 P 12/30/16 30.5 1.85 2.25
NAV 161230P00031000 P 12/30/16 31.0 2.10 2.50
NAV 161230P00031500 P 12/30/16 31.5 2.35 2.80
NAV 161230P00032000 P 12/30/16 32.0 2.60 3.10
NAV 161230P00032500 P 12/30/16 32.5 2.90 3.50
NAV 161230P00033000 P 12/30/16 33.0 3.30 3.80
NAV 161230P00033500 P 12/30/16 33.5 3.50 5.30
NAV 161230P00034000 P 12/30/16 34.0 3.00 6.60
NAV 161230P00034500 P 12/30/16 34.5 4.20 5.90
NAV 161230P00035000 P 12/30/16 35.0 4.70 7.00
NAV 161230P00035500 P 12/30/16 35.5 5.10 7.20
NAV 161230P00036000 P 12/30/16 36.0 5.20 7.90
NAV 161230P00036500 P 12/30/16 36.5 5.70 7.80
NAV 161230P00037000 P 12/30/16 37.0 6.30 8.20
NAV 161230P00037500 P 12/30/16 37.5 6.40 9.30
NAV 161230P00038000 P 12/30/16 38.0 6.90 9.30
NAV 161230P00038500 P 12/30/16 38.5 7.10 9.90
NAV 161230P00039000 P 12/30/16 39.0 7.50 10.70
NAV 161230P00039500 P 12/30/16 39.5 8.20 10.90
NAV 170106C00020000 C 01/06/17 20.0 8.80 11.50
NAV 170106C00023000 C 01/06/17 23.0 5.70 9.60
NAV 170106C00023500 C 01/06/17 23.5 5.30 8.60
NAV 170106C00024000 C 01/06/17 24.0 5.40 8.20
NAV 170106C00024500 C 01/06/17 24.5 4.80 7.80
NAV 170106C00025000 C 01/06/17 25.0 4.50 7.40
NAV 170106C00025500 C 01/06/17 25.5 4.20 7.00
NAV 170106C00026000 C 01/06/17 26.0 3.90 6.30
NAV 170106C00026500 C 01/06/17 26.5 2.75 6.10
NAV 170106C00027000 C 01/06/17 27.0 3.10 5.70
NAV 170106C00027500 C 01/06/17 27.5 3.80 5.10
NAV 170106C00028000 C 01/06/17 28.0 3.60 4.50
NAV 170106C00028500 C 01/06/17 28.5 3.30 3.90
NAV 170106C00029000 C 01/06/17 29.0 2.80 3.60
NAV 170106C00029500 C 01/06/17 29.5 2.45 3.20
NAV 170106C00030000 C 01/06/17 30.0 2.20 3.00
NAV 170106C00030500 C 01/06/17 30.5 1.75 2.85
NAV 170106C00031000 C 01/06/17 31.0 1.35 2.35
NAV 170106C00031500 C 01/06/17 31.5 1.15 2.15
NAV 170106C00032000 C 01/06/17 32.0 1.00 1.95
NAV 170106C00032500 C 01/06/17 32.5 0.95 1.85
NAV 170106C00033000 C 01/06/17 33.0 0.70 1.60
NAV 170106C00033500 C 01/06/17 33.5 0.55 1.30
NAV 170106C00034000 C 01/06/17 34.0 0.50 1.25
NAV 170106C00034500 C 01/06/17 34.5 0.35 1.10
NAV 170106C00035000 C 01/06/17 35.0 0.30 1.05
NAV 170106C00035500 C 01/06/17 35.5 0.40 1.15
NAV 170106C00036000 C 01/06/17 36.0 0.40 0.85
NAV 170106C00036500 C 01/06/17 36.5 0.35 0.75
NAV 170106C00037000 C 01/06/17 37.0 0.20 0.70
NAV 170106C00037500 C 01/06/17 37.5 0.15 1.00
NAV 170106C00038000 C 01/06/17 38.0 0.05 0.75
NAV 170106C00038500 C 01/06/17 38.5 0.05 0.50
NAV 170106C00039000 C 01/06/17 39.0 0.05 0.45
NAV 170106C00039500 C 01/06/17 39.5 0.05 0.45
NAV 170106C00040000 C 01/06/17 40.0 0.05 0.45
NAV 170106P00020000 P 01/06/17 20.0 0.00 0.60
NAV 170106P00023000 P 01/06/17 23.0 0.00 0.80
NAV 170106P00023500 P 01/06/17 23.5 0.00 0.90
NAV 170106P00024000 P 01/06/17 24.0 0.10 0.95
NAV 170106P00024500 P 01/06/17 24.5 0.05 1.10
NAV 170106P00025000 P 01/06/17 25.0 0.30 1.00
NAV 170106P00025500 P 01/06/17 25.5 0.45 1.35
NAV 170106P00026000 P 01/06/17 26.0 0.55 1.05
NAV 170106P00026500 P 01/06/17 26.5 0.65 1.05
NAV 170106P00027000 P 01/06/17 27.0 0.80 1.15
NAV 170106P00027500 P 01/06/17 27.5 0.70 1.30
NAV 170106P00028000 P 01/06/17 28.0 1.05 1.45
NAV 170106P00028500 P 01/06/17 28.5 1.25 1.60
NAV 170106P00029000 P 01/06/17 29.0 1.35 1.75
NAV 170106P00029500 P 01/06/17 29.5 1.65 1.95
NAV 170106P00030000 P 01/06/17 30.0 1.80 2.20
NAV 170106P00030500 P 01/06/17 30.5 2.05 2.45
NAV 170106P00031000 P 01/06/17 31.0 2.25 2.70
NAV 170106P00031500 P 01/06/17 31.5 2.45 3.00
NAV 170106P00032000 P 01/06/17 32.0 2.80 3.30
NAV 170106P00032500 P 01/06/17 32.5 3.10 3.60
NAV 170106P00033000 P 01/06/17 33.0 3.40 3.90
NAV 170106P00033500 P 01/06/17 33.5 3.40 5.70
NAV 170106P00034000 P 01/06/17 34.0 4.00 6.60
NAV 170106P00034500 P 01/06/17 34.5 4.30 6.50
NAV 170106P00035000 P 01/06/17 35.0 4.10 6.70
NAV 170106P00035500 P 01/06/17 35.5 5.10 7.40
NAV 170106P00036000 P 01/06/17 36.0 5.50 8.10
NAV 170106P00036500 P 01/06/17 36.5 5.70 7.90
NAV 170106P00037000 P 01/06/17 37.0 6.40 8.30
NAV 170106P00037500 P 01/06/17 37.5 6.40 9.40
NAV 170106P00038000 P 01/06/17 38.0 7.00 9.50
NAV 170106P00038500 P 01/06/17 38.5 7.40 10.30
NAV 170106P00039000 P 01/06/17 39.0 8.00 10.80
NAV 170106P00039500 P 01/06/17 39.5 8.10 11.20
NAV 170106P00040000 P 01/06/17 40.0 8.60 11.20
NAV 170113C00023500 C 01/13/17 23.5 5.60 8.60
NAV 170113C00024000 C 01/13/17 24.0 5.40 8.20
NAV 170113C00024500 C 01/13/17 24.5 4.60 7.90
NAV 170113C00025000 C 01/13/17 25.0 4.70 7.50
NAV 170113C00025500 C 01/13/17 25.5 4.20 6.70
NAV 170113C00026000 C 01/13/17 26.0 4.10 6.80
NAV 170113C00026500 C 01/13/17 26.5 4.30 6.10
NAV 170113C00027000 C 01/13/17 27.0 4.40 5.40
NAV 170113C00027500 C 01/13/17 27.5 3.40 5.90
NAV 170113C00028000 C 01/13/17 28.0 3.60 4.60
NAV 170113C00028500 C 01/13/17 28.5 3.30 4.00
NAV 170113C00029000 C 01/13/17 29.0 2.90 3.70
NAV 170113C00029500 C 01/13/17 29.5 2.60 3.70
NAV 170113C00030000 C 01/13/17 30.0 2.30 3.10
NAV 170113C00030500 C 01/13/17 30.5 1.95 2.75
NAV 170113C00031000 C 01/13/17 31.0 1.70 2.50
NAV 170113C00031500 C 01/13/17 31.5 1.55 2.35
NAV 170113C00032000 C 01/13/17 32.0 1.30 2.10
NAV 170113C00032500 C 01/13/17 32.5 1.10 1.90
NAV 170113C00033000 C 01/13/17 33.0 1.00 1.65
NAV 170113C00033500 C 01/13/17 33.5 0.85 1.50
NAV 170113C00034000 C 01/13/17 34.0 0.65 1.35
NAV 170113C00034500 C 01/13/17 34.5 0.55 1.15
NAV 170113C00035000 C 01/13/17 35.0 0.50 1.10
NAV 170113C00035500 C 01/13/17 35.5 0.45 1.10
NAV 170113C00036000 C 01/13/17 36.0 0.35 1.20
NAV 170113C00036500 C 01/13/17 36.5 0.30 1.20
NAV 170113C00037000 C 01/13/17 37.0 0.05 1.35
NAV 170113C00037500 C 01/13/17 37.5 0.05 1.20
NAV 170113C00038000 C 01/13/17 38.0 0.05 1.20
NAV 170113C00038500 C 01/13/17 38.5 0.10 1.00
NAV 170113C00039000 C 01/13/17 39.0 0.00 1.75
NAV 170113C00039500 C 01/13/17 39.5 0.05 0.65
NAV 170113P00023500 P 01/13/17 23.5 0.00 1.10
NAV 170113P00024000 P 01/13/17 24.0 0.05 1.15
NAV 170113P00024500 P 01/13/17 24.5 0.35 1.15
NAV 170113P00025000 P 01/13/17 25.0 0.45 1.40
NAV 170113P00025500 P 01/13/17 25.5 0.50 1.10
NAV 170113P00026000 P 01/13/17 26.0 0.60 1.15
NAV 170113P00026500 P 01/13/17 26.5 0.80 1.20
NAV 170113P00027000 P 01/13/17 27.0 1.00 1.30
NAV 170113P00027500 P 01/13/17 27.5 1.00 1.45
NAV 170113P00028000 P 01/13/17 28.0 1.15 1.60
NAV 170113P00028500 P 01/13/17 28.5 1.40 1.75
NAV 170113P00029000 P 01/13/17 29.0 1.55 1.95
NAV 170113P00029500 P 01/13/17 29.5 1.70 2.15
NAV 170113P00030000 P 01/13/17 30.0 1.95 2.35
NAV 170113P00030500 P 01/13/17 30.5 2.20 2.60
NAV 170113P00031000 P 01/13/17 31.0 2.35 2.85
NAV 170113P00031500 P 01/13/17 31.5 2.65 3.10
NAV 170113P00032000 P 01/13/17 32.0 3.00 3.40
NAV 170113P00032500 P 01/13/17 32.5 3.20 3.70
NAV 170113P00033000 P 01/13/17 33.0 3.50 4.10
NAV 170113P00033500 P 01/13/17 33.5 3.90 4.50
NAV 170113P00034000 P 01/13/17 34.0 4.20 6.80
NAV 170113P00034500 P 01/13/17 34.5 4.50 6.90
NAV 170113P00035000 P 01/13/17 35.0 4.90 7.00
NAV 170113P00035500 P 01/13/17 35.5 4.60 7.40
NAV 170113P00036000 P 01/13/17 36.0 5.00 8.10
NAV 170113P00036500 P 01/13/17 36.5 5.50 8.50
NAV 170113P00037000 P 01/13/17 37.0 5.90 8.90
NAV 170113P00037500 P 01/13/17 37.5 6.50 9.30
NAV 170113P00038000 P 01/13/17 38.0 6.90 9.50
NAV 170113P00038500 P 01/13/17 38.5 7.40 10.10
NAV 170113P00039000 P 01/13/17 39.0 7.90 10.60
NAV 170113P00039500 P 01/13/17 39.5 8.40 10.80
NAV 170120C00002000 C 01/20/17 2.0 26.80 29.80
NAV 170120C00003000 C 01/20/17 3.0 25.30 29.80
NAV 170120C00004000 C 01/20/17 4.0 24.30 28.70
NAV 170120C00005000 C 01/20/17 5.0 23.30 27.60
NAV 170120C00006000 C 01/20/17 6.0 22.30 26.70
NAV 170120C00007000 C 01/20/17 7.0 21.40 25.80
NAV 170120C00008000 C 01/20/17 8.0 20.70 23.90
NAV 170120C00009000 C 01/20/17 9.0 19.30 23.70
NAV 170120C00010000 C 01/20/17 10.0 18.60 22.10
NAV 170120C00011000 C 01/20/17 11.0 18.00 21.00
NAV 170120C00012000 C 01/20/17 12.0 16.70 20.10
NAV 170120C00013000 C 01/20/17 13.0 15.70 19.00
NAV 170120C00014000 C 01/20/17 14.0 15.10 18.20
NAV 170120C00015000 C 01/20/17 15.0 15.70 16.00
NAV 170120C00016000 C 01/20/17 16.0 12.60 16.10
NAV 170120C00017000 C 01/20/17 17.0 12.00 15.60
NAV 170120C00018000 C 01/20/17 18.0 11.00 14.70
NAV 170120C00019000 C 01/20/17 19.0 10.20 14.00
NAV 170120C00020000 C 01/20/17 20.0 10.80 11.20
NAV 170120C00021000 C 01/20/17 21.0 8.40 11.00
NAV 170120C00022000 C 01/20/17 22.0 7.60 10.00
NAV 170120C00023000 C 01/20/17 23.0 6.70 9.10
NAV 170120C00024000 C 01/20/17 24.0 7.10 7.50
NAV 170120C00025000 C 01/20/17 25.0 5.30 7.40
NAV 170120C00026000 C 01/20/17 26.0 4.50 6.20
NAV 170120C00027000 C 01/20/17 27.0 3.90 5.60
NAV 170120C00028000 C 01/20/17 28.0 4.10 4.50
NAV 170120C00029000 C 01/20/17 29.0 3.30 3.90
NAV 170120C00030000 C 01/20/17 30.0 3.00 3.20
NAV 170120C00031000 C 01/20/17 31.0 2.35 2.90
NAV 170120C00032000 C 01/20/17 32.0 1.90 2.25
NAV 170120C00033000 C 01/20/17 33.0 1.50 1.90
NAV 170120C00034000 C 01/20/17 34.0 1.25 1.55
NAV 170120C00035000 C 01/20/17 35.0 0.95 1.30
NAV 170120C00036000 C 01/20/17 36.0 0.75 1.10
NAV 170120C00037000 C 01/20/17 37.0 0.60 0.90
NAV 170120C00038000 C 01/20/17 38.0 0.25 0.80
NAV 170120C00039000 C 01/20/17 39.0 0.15 1.10
NAV 170120C00040000 C 01/20/17 40.0 0.15 0.60
NAV 170120C00041000 C 01/20/17 41.0 0.10 0.60
NAV 170120C00042000 C 01/20/17 42.0 0.05 0.70
NAV 170120C00043000 C 01/20/17 43.0 0.05 0.60
NAV 170120C00044000 C 01/20/17 44.0 0.00 0.50
NAV 170120C00045000 C 01/20/17 45.0 0.00 0.50
NAV 170120C00047000 C 01/20/17 47.0 0.00 0.50
NAV 170120C00050000 C 01/20/17 50.0 0.00 0.50
NAV 170120C00055000 C 01/20/17 55.0 0.00 0.45
NAV 170120P00002000 P 01/20/17 2.0 0.00 0.40
NAV 170120P00003000 P 01/20/17 3.0 0.00 0.50
NAV 170120P00004000 P 01/20/17 4.0 0.00 0.05
NAV 170120P00005000 P 01/20/17 5.0 0.00 0.05
NAV 170120P00006000 P 01/20/17 6.0 0.00 0.05
NAV 170120P00007000 P 01/20/17 7.0 0.00 0.45
NAV 170120P00008000 P 01/20/17 8.0 0.00 0.05
NAV 170120P00009000 P 01/20/17 9.0 0.00 0.40
NAV 170120P00010000 P 01/20/17 10.0 0.00 0.45
NAV 170120P00011000 P 01/20/17 11.0 0.00 0.50
NAV 170120P00012000 P 01/20/17 12.0 0.00 0.10
NAV 170120P00013000 P 01/20/17 13.0 0.00 0.15
NAV 170120P00014000 P 01/20/17 14.0 0.00 0.45
NAV 170120P00015000 P 01/20/17 15.0 0.05 0.15
NAV 170120P00016000 P 01/20/17 16.0 0.00 0.50
NAV 170120P00017000 P 01/20/17 17.0 0.00 0.50
NAV 170120P00018000 P 01/20/17 18.0 0.05 0.70
NAV 170120P00019000 P 01/20/17 19.0 0.10 0.60
NAV 170120P00020000 P 01/20/17 20.0 0.15 0.25
NAV 170120P00021000 P 01/20/17 21.0 0.20 0.40
NAV 170120P00022000 P 01/20/17 22.0 0.25 0.60
NAV 170120P00023000 P 01/20/17 23.0 0.40 1.00
NAV 170120P00024000 P 01/20/17 24.0 0.50 0.85
NAV 170120P00025000 P 01/20/17 25.0 0.70 0.95
NAV 170120P00026000 P 01/20/17 26.0 0.90 1.20
NAV 170120P00027000 P 01/20/17 27.0 1.15 1.45
NAV 170120P00028000 P 01/20/17 28.0 1.35 1.75
NAV 170120P00029000 P 01/20/17 29.0 1.65 2.15
NAV 170120P00030000 P 01/20/17 30.0 2.10 2.65
NAV 170120P00031000 P 01/20/17 31.0 2.60 3.00
NAV 170120P00032000 P 01/20/17 32.0 3.10 3.60
NAV 170120P00033000 P 01/20/17 33.0 3.70 4.20
NAV 170120P00034000 P 01/20/17 34.0 4.40 4.90
NAV 170120P00035000 P 01/20/17 35.0 5.10 5.70
NAV 170120P00036000 P 01/20/17 36.0 5.50 8.40
NAV 170120P00037000 P 01/20/17 37.0 6.30 9.40
NAV 170120P00038000 P 01/20/17 38.0 6.80 10.20
NAV 170120P00039000 P 01/20/17 39.0 7.70 11.10
NAV 170120P00040000 P 01/20/17 40.0 9.00 12.00
NAV 170120P00041000 P 01/20/17 41.0 9.90 12.90
NAV 170120P00042000 P 01/20/17 42.0 10.80 13.80
NAV 170120P00043000 P 01/20/17 43.0 11.80 14.80
NAV 170120P00044000 P 01/20/17 44.0 12.70 15.80
NAV 170120P00045000 P 01/20/17 45.0 13.70 16.70
NAV 170120P00047000 P 01/20/17 47.0 15.10 18.60
NAV 170120P00050000 P 01/20/17 50.0 18.70 21.60
NAV 170120P00055000 P 01/20/17 55.0 23.50 26.50
NAV 170421C00002000 C 04/21/17 2.0 27.00 30.20
NAV 170421C00003000 C 04/21/17 3.0 25.50 30.10
NAV 170421C00004000 C 04/21/17 4.0 24.50 29.10
NAV 170421C00005000 C 04/21/17 5.0 23.30 27.80
NAV 170421C00006000 C 04/21/17 6.0 22.50 27.10
NAV 170421C00007000 C 04/21/17 7.0 21.50 26.10
NAV 170421C00008000 C 04/21/17 8.0 20.70 25.20
NAV 170421C00009000 C 04/21/17 9.0 19.50 23.80
NAV 170421C00010000 C 04/21/17 10.0 18.50 22.50
NAV 170421C00011000 C 04/21/17 11.0 17.60 22.00
NAV 170421C00012000 C 04/21/17 12.0 16.70 21.00
NAV 170421C00013000 C 04/21/17 13.0 15.80 20.20
NAV 170421C00014000 C 04/21/17 14.0 14.90 19.20
NAV 170421C00015000 C 04/21/17 15.0 13.90 16.90
NAV 170421C00016000 C 04/21/17 16.0 13.50 16.20
NAV 170421C00017000 C 04/21/17 17.0 12.50 15.30
NAV 170421C00018000 C 04/21/17 18.0 11.40 15.40
NAV 170421C00019000 C 04/21/17 19.0 11.00 13.60
NAV 170421C00020000 C 04/21/17 20.0 9.80 12.80
NAV 170421C00021000 C 04/21/17 21.0 9.10 11.90
NAV 170421C00022000 C 04/21/17 22.0 8.60 11.40
NAV 170421C00023000 C 04/21/17 23.0 8.00 10.10
NAV 170421C00024000 C 04/21/17 24.0 7.40 9.40
NAV 170421C00025000 C 04/21/17 25.0 6.50 9.00
NAV 170421C00026000 C 04/21/17 26.0 6.20 8.20
NAV 170421C00027000 C 04/21/17 27.0 5.30 7.40
NAV 170421C00028000 C 04/21/17 28.0 5.20 6.80
NAV 170421C00029000 C 04/21/17 29.0 5.00 6.10
NAV 170421C00030000 C 04/21/17 30.0 4.70 5.40
NAV 170421C00031000 C 04/21/17 31.0 4.20 5.10
NAV 170421C00032000 C 04/21/17 32.0 3.60 4.50
NAV 170421C00033000 C 04/21/17 33.0 3.30 4.20
NAV 170421C00034000 C 04/21/17 34.0 2.85 3.90
NAV 170421C00035000 C 04/21/17 35.0 2.55 3.50
NAV 170421C00036000 C 04/21/17 36.0 2.30 2.90
NAV 170421C00037000 C 04/21/17 37.0 2.00 2.70
NAV 170421C00038000 C 04/21/17 38.0 1.80 2.45
NAV 170421C00039000 C 04/21/17 39.0 1.50 2.25
NAV 170421C00040000 C 04/21/17 40.0 1.35 2.15
NAV 170421C00041000 C 04/21/17 41.0 1.20 1.80
NAV 170421C00042000 C 04/21/17 42.0 1.05 1.60
NAV 170421C00043000 C 04/21/17 43.0 0.90 1.55
NAV 170421C00044000 C 04/21/17 44.0 0.80 1.50
NAV 170421P00002000 P 04/21/17 2.0 0.00 0.50
NAV 170421P00003000 P 04/21/17 3.0 0.00 0.40
NAV 170421P00004000 P 04/21/17 4.0 0.00 0.45
NAV 170421P00005000 P 04/21/17 5.0 0.00 0.40
NAV 170421P00006000 P 04/21/17 6.0 0.00 0.40
NAV 170421P00007000 P 04/21/17 7.0 0.00 0.40
NAV 170421P00008000 P 04/21/17 8.0 0.00 0.50
NAV 170421P00009000 P 04/21/17 9.0 0.00 0.40
NAV 170421P00010000 P 04/21/17 10.0 0.05 0.30
NAV 170421P00011000 P 04/21/17 11.0 0.00 0.40
NAV 170421P00012000 P 04/21/17 12.0 0.00 0.45
NAV 170421P00013000 P 04/21/17 13.0 0.20 0.60
NAV 170421P00014000 P 04/21/17 14.0 0.20 0.50
NAV 170421P00015000 P 04/21/17 15.0 0.25 0.75
NAV 170421P00016000 P 04/21/17 16.0 0.40 0.80
NAV 170421P00017000 P 04/21/17 17.0 0.45 0.80
NAV 170421P00018000 P 04/21/17 18.0 0.50 1.00
NAV 170421P00019000 P 04/21/17 19.0 0.80 1.10
NAV 170421P00020000 P 04/21/17 20.0 0.95 1.45
NAV 170421P00021000 P 04/21/17 21.0 1.00 1.60
NAV 170421P00022000 P 04/21/17 22.0 1.10 2.10
NAV 170421P00023000 P 04/21/17 23.0 1.50 2.10
NAV 170421P00024000 P 04/21/17 24.0 1.85 2.45
NAV 170421P00025000 P 04/21/17 25.0 2.05 2.85
NAV 170421P00026000 P 04/21/17 26.0 2.20 3.00
NAV 170421P00027000 P 04/21/17 27.0 2.75 3.40
NAV 170421P00028000 P 04/21/17 28.0 3.30 3.90
NAV 170421P00029000 P 04/21/17 29.0 3.60 4.30
NAV 170421P00030000 P 04/21/17 30.0 4.00 4.90
NAV 170421P00031000 P 04/21/17 31.0 4.60 5.40
NAV 170421P00032000 P 04/21/17 32.0 5.20 6.00
NAV 170421P00033000 P 04/21/17 33.0 5.60 6.50
NAV 170421P00034000 P 04/21/17 34.0 6.30 7.20
NAV 170421P00035000 P 04/21/17 35.0 7.00 7.80
NAV 170421P00036000 P 04/21/17 36.0 7.60 8.50
NAV 170421P00037000 P 04/21/17 37.0 8.40 9.80
NAV 170421P00038000 P 04/21/17 38.0 9.00 10.80
NAV 170421P00039000 P 04/21/17 39.0 9.80 11.70
NAV 170421P00040000 P 04/21/17 40.0 10.60 12.20
NAV 170421P00041000 P 04/21/17 41.0 11.00 13.60
NAV 170421P00042000 P 04/21/17 42.0 11.90 14.30
NAV 170421P00043000 P 04/21/17 43.0 12.70 15.10
NAV 170421P00044000 P 04/21/17 44.0 13.90 15.90
NAV 170721C00015000 C 07/21/17 15.0 14.90 17.40
NAV 170721C00016000 C 07/21/17 16.0 13.80 16.60
NAV 170721C00017000 C 07/21/17 17.0 12.90 15.80
NAV 170721C00018000 C 07/21/17 18.0 12.20 14.80
NAV 170721C00019000 C 07/21/17 19.0 11.50 14.20
NAV 170721C00020000 C 07/21/17 20.0 10.90 13.40
NAV 170721C00021000 C 07/21/17 21.0 9.90 12.30
NAV 170721C00022000 C 07/21/17 22.0 9.40 11.80
NAV 170721C00023000 C 07/21/17 23.0 8.80 11.30
NAV 170721C00024000 C 07/21/17 24.0 8.20 10.60
NAV 170721C00025000 C 07/21/17 25.0 7.40 9.60
NAV 170721C00026000 C 07/21/17 26.0 7.00 9.10
NAV 170721C00027000 C 07/21/17 27.0 6.70 8.60
NAV 170721C00028000 C 07/21/17 28.0 6.10 8.20
NAV 170721C00029000 C 07/21/17 29.0 6.30 6.90
NAV 170721C00030000 C 07/21/17 30.0 5.70 6.40
NAV 170721C00031000 C 07/21/17 31.0 5.30 5.90
NAV 170721C00032000 C 07/21/17 32.0 4.80 5.50
NAV 170721C00033000 C 07/21/17 33.0 4.30 5.00
NAV 170721C00034000 C 07/21/17 34.0 4.00 4.70
NAV 170721C00035000 C 07/21/17 35.0 3.60 4.30
NAV 170721C00036000 C 07/21/17 36.0 3.30 4.00
NAV 170721C00037000 C 07/21/17 37.0 2.95 3.70
NAV 170721C00038000 C 07/21/17 38.0 2.80 3.40
NAV 170721C00039000 C 07/21/17 39.0 2.45 3.10
NAV 170721C00040000 C 07/21/17 40.0 2.35 2.90
NAV 170721C00041000 C 07/21/17 41.0 2.05 2.65
NAV 170721C00042000 C 07/21/17 42.0 2.00 2.55
NAV 170721C00043000 C 07/21/17 43.0 1.65 2.25
NAV 170721C00044000 C 07/21/17 44.0 1.55 2.15
NAV 170721P00015000 P 07/21/17 15.0 0.75 1.35
NAV 170721P00016000 P 07/21/17 16.0 0.90 1.45
NAV 170721P00017000 P 07/21/17 17.0 0.95 1.60
NAV 170721P00018000 P 07/21/17 18.0 1.10 2.15
NAV 170721P00019000 P 07/21/17 19.0 1.40 1.95
NAV 170721P00020000 P 07/21/17 20.0 1.55 1.95
NAV 170721P00021000 P 07/21/17 21.0 1.95 2.60
NAV 170721P00022000 P 07/21/17 22.0 1.90 2.80
NAV 170721P00023000 P 07/21/17 23.0 2.40 3.40
NAV 170721P00024000 P 07/21/17 24.0 2.70 3.60
NAV 170721P00025000 P 07/21/17 25.0 3.10 4.10
NAV 170721P00026000 P 07/21/17 26.0 3.50 4.40
NAV 170721P00027000 P 07/21/17 27.0 3.80 4.90
NAV 170721P00028000 P 07/21/17 28.0 4.20 5.50
NAV 170721P00029000 P 07/21/17 29.0 4.90 5.20
NAV 170721P00030000 P 07/21/17 30.0 5.20 5.70
NAV 170721P00031000 P 07/21/17 31.0 5.70 6.30
NAV 170721P00032000 P 07/21/17 32.0 6.00 6.90
NAV 170721P00033000 P 07/21/17 33.0 6.60 7.40
NAV 170721P00034000 P 07/21/17 34.0 7.40 8.00
NAV 170721P00035000 P 07/21/17 35.0 7.90 8.70
NAV 170721P00036000 P 07/21/17 36.0 8.50 9.40
NAV 170721P00037000 P 07/21/17 37.0 9.30 10.10
NAV 170721P00038000 P 07/21/17 38.0 10.20 10.80
NAV 170721P00039000 P 07/21/17 39.0 10.70 12.20
NAV 170721P00040000 P 07/21/17 40.0 11.30 12.30
NAV 170721P00041000 P 07/21/17 41.0 12.20 14.30
NAV 170721P00042000 P 07/21/17 42.0 13.00 15.10
NAV 170721P00043000 P 07/21/17 43.0 13.60 16.10
NAV 170721P00044000 P 07/21/17 44.0 14.20 17.60
NAV 180119C00003000 C 01/19/18 3.0 25.60 28.80
NAV 180119C00005000 C 01/19/18 5.0 23.80 28.00
NAV 180119C00008000 C 01/19/18 8.0 23.10 23.90
NAV 180119C00010000 C 01/19/18 10.0 21.30 21.70
NAV 180119C00013000 C 01/19/18 13.0 18.80 19.80
NAV 180119C00015000 C 01/19/18 15.0 17.20 18.30
NAV 180119C00017000 C 01/19/18 17.0 14.80 17.00
NAV 180119C00020000 C 01/19/18 20.0 13.70 14.20
NAV 180119C00022000 C 01/19/18 22.0 11.20 13.60
NAV 180119C00025000 C 01/19/18 25.0 9.70 11.70
NAV 180119C00027000 C 01/19/18 27.0 8.30 11.00
NAV 180119C00030000 C 01/19/18 30.0 7.30 8.90
NAV 180119C00032000 C 01/19/18 32.0 6.30 9.00
NAV 180119C00035000 C 01/19/18 35.0 5.40 8.00
NAV 180119C00037000 C 01/19/18 37.0 4.90 7.30
NAV 180119C00040000 C 01/19/18 40.0 4.00 5.00
NAV 180119C00042000 C 01/19/18 42.0 3.50 6.20
NAV 180119P00003000 P 01/19/18 3.0 0.00 0.45
NAV 180119P00005000 P 01/19/18 5.0 0.15 0.55
NAV 180119P00008000 P 01/19/18 8.0 0.50 0.60
NAV 180119P00010000 P 01/19/18 10.0 0.80 1.20
NAV 180119P00013000 P 01/19/18 13.0 1.15 1.75
NAV 180119P00015000 P 01/19/18 15.0 1.60 2.65
NAV 180119P00017000 P 01/19/18 17.0 2.15 2.90
NAV 180119P00020000 P 01/19/18 20.0 3.00 5.50
NAV 180119P00022000 P 01/19/18 22.0 3.70 6.00
NAV 180119P00025000 P 01/19/18 25.0 5.10 7.30
NAV 180119P00027000 P 01/19/18 27.0 4.40 8.30
NAV 180119P00030000 P 01/19/18 30.0 6.30 9.30
NAV 180119P00032000 P 01/19/18 32.0 7.40 10.40
NAV 180119P00035000 P 01/19/18 35.0 9.20 12.30
NAV 180119P00037000 P 01/19/18 37.0 10.60 14.20
NAV 180119P00040000 P 01/19/18 40.0 13.90 16.40
NAV 180119P00042000 P 01/19/18 42.0 14.40 17.70
NAV 190118C00003000 C 01/18/19 3.0 25.60 28.80
NAV 190118C00005000 C 01/18/19 5.0 24.00 28.40
NAV 190118C00008000 C 01/18/19 8.0 21.50 25.30
NAV 190118C00010000 C 01/18/19 10.0 20.00 24.10
NAV 190118C00013000 C 01/18/19 13.0 18.00 21.20
NAV 190118C00015000 C 01/18/19 15.0 16.80 20.00
NAV 190118C00017000 C 01/18/19 17.0 15.70 19.10
NAV 190118C00020000 C 01/18/19 20.0 14.00 17.80
NAV 190118C00022000 C 01/18/19 22.0 12.50 16.80
NAV 190118C00025000 C 01/18/19 25.0 11.70 15.20
NAV 190118C00027000 C 01/18/19 27.0 10.20 14.00
NAV 190118C00030000 C 01/18/19 30.0 9.80 12.80
NAV 190118C00032000 C 01/18/19 32.0 8.90 12.00
NAV 190118C00035000 C 01/18/19 35.0 8.40 10.20
NAV 190118C00037000 C 01/18/19 37.0 7.10 10.40
NAV 190118C00040000 C 01/18/19 40.0 6.30 9.50
NAV 190118C00042000 C 01/18/19 42.0 6.20 9.20
NAV 190118C00045000 C 01/18/19 45.0 5.00 8.60
NAV 190118P00003000 P 01/18/19 3.0 0.00 1.20
NAV 190118P00005000 P 01/18/19 5.0 0.05 2.30
NAV 190118P00008000 P 01/18/19 8.0 1.00 2.90
NAV 190118P00010000 P 01/18/19 10.0 1.05 2.65
NAV 190118P00013000 P 01/18/19 13.0 2.50 3.60
NAV 190118P00015000 P 01/18/19 15.0 3.80 4.10
NAV 190118P00017000 P 01/18/19 17.0 4.60 4.70
NAV 190118P00020000 P 01/18/19 20.0 4.00 7.50
NAV 190118P00022000 P 01/18/19 22.0 5.20 8.20
NAV 190118P00025000 P 01/18/19 25.0 7.20 9.40
NAV 190118P00027000 P 01/18/19 27.0 8.00 11.00
NAV 190118P00030000 P 01/18/19 30.0 9.60 12.80
NAV 190118P00032000 P 01/18/19 32.0 10.40 14.40
NAV 190118P00035000 P 01/18/19 35.0 12.60 16.10
NAV 190118P00037000 P 01/18/19 37.0 14.80 17.40
NAV 190118P00040000 P 01/18/19 40.0 17.20 19.40
NAV 190118P00042000 P 01/18/19 42.0 18.60 20.80
NAV 190118P00045000 P 01/18/19 45.0 20.10 23.00

OPRA data is delayed 15 minutes.