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 (2015-02-20)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NAV 150402C00020000 C 04/02/15 20.0 8.50 9.80
NAV 150402C00020500 C 04/02/15 20.5 8.00 9.20
NAV 150402C00021000 C 04/02/15 21.0 7.50 8.60
NAV 150402C00021500 C 04/02/15 21.5 7.10 8.10
NAV 150402C00022000 C 04/02/15 22.0 6.60 7.60
NAV 150402C00022500 C 04/02/15 22.5 6.10 7.10
NAV 150402C00023000 C 04/02/15 23.0 5.60 6.60
NAV 150402C00023500 C 04/02/15 23.5 5.10 6.10
NAV 150402C00024000 C 04/02/15 24.0 4.70 5.60
NAV 150402C00024500 C 04/02/15 24.5 4.20 5.10
NAV 150402C00025000 C 04/02/15 25.0 3.70 4.60
NAV 150402C00025500 C 04/02/15 25.5 3.20 4.10
NAV 150402C00026000 C 04/02/15 26.0 2.65 3.60
NAV 150402C00026500 C 04/02/15 26.5 2.20 3.10
NAV 150402C00027000 C 04/02/15 27.0 1.85 2.65
NAV 150402C00027500 C 04/02/15 27.5 1.35 2.10
NAV 150402C00028000 C 04/02/15 28.0 0.90 1.65
NAV 150402C00028500 C 04/02/15 28.5 0.75 1.20
NAV 150402C00029000 C 04/02/15 29.0 0.45 0.60
NAV 150402C00029500 C 04/02/15 29.5 0.20 0.35
NAV 150402C00030000 C 04/02/15 30.0 0.10 0.20
NAV 150402C00030500 C 04/02/15 30.5 0.05 0.15
NAV 150402C00031000 C 04/02/15 31.0 0.00 0.20
NAV 150402C00031500 C 04/02/15 31.5 0.00 0.15
NAV 150402C00032000 C 04/02/15 32.0 0.00 0.15
NAV 150402C00032500 C 04/02/15 32.5 0.00 0.15
NAV 150402C00033000 C 04/02/15 33.0 0.00 0.15
NAV 150402C00033500 C 04/02/15 33.5 0.00 0.15
NAV 150402C00034000 C 04/02/15 34.0 0.00 0.15
NAV 150402C00034500 C 04/02/15 34.5 0.00 0.15
NAV 150402C00035000 C 04/02/15 35.0 0.00 0.15
NAV 150402C00035500 C 04/02/15 35.5 0.00 0.15
NAV 150402C00036000 C 04/02/15 36.0 0.00 0.15
NAV 150402C00036500 C 04/02/15 36.5 0.00 0.15
NAV 150402C00037000 C 04/02/15 37.0 0.00 0.15
NAV 150402C00037500 C 04/02/15 37.5 0.00 0.15
NAV 150402C00038000 C 04/02/15 38.0 0.00 0.20
NAV 150402C00038500 C 04/02/15 38.5 0.00 0.15
NAV 150402C00039000 C 04/02/15 39.0 0.00 0.15
NAV 150402C00039500 C 04/02/15 39.5 0.00 0.15
NAV 150402P00020000 P 04/02/15 20.0 0.00 0.05
NAV 150402P00020500 P 04/02/15 20.5 0.00 0.20
NAV 150402P00021000 P 04/02/15 21.0 0.00 0.20
NAV 150402P00021500 P 04/02/15 21.5 0.00 0.20
NAV 150402P00022000 P 04/02/15 22.0 0.00 0.20
NAV 150402P00022500 P 04/02/15 22.5 0.00 0.15
NAV 150402P00023000 P 04/02/15 23.0 0.00 0.20
NAV 150402P00023500 P 04/02/15 23.5 0.00 0.15
NAV 150402P00024000 P 04/02/15 24.0 0.00 0.20
NAV 150402P00024500 P 04/02/15 24.5 0.00 0.20
NAV 150402P00025000 P 04/02/15 25.0 0.00 0.20
NAV 150402P00025500 P 04/02/15 25.5 0.00 0.15
NAV 150402P00026000 P 04/02/15 26.0 0.00 0.20
NAV 150402P00026500 P 04/02/15 26.5 0.00 0.30
NAV 150402P00027000 P 04/02/15 27.0 0.00 0.25
NAV 150402P00027500 P 04/02/15 27.5 0.00 0.20
NAV 150402P00028000 P 04/02/15 28.0 0.05 0.25
NAV 150402P00028500 P 04/02/15 28.5 0.15 0.20
NAV 150402P00029000 P 04/02/15 29.0 0.30 0.40
NAV 150402P00029500 P 04/02/15 29.5 0.55 0.70
NAV 150402P00030000 P 04/02/15 30.0 0.65 1.30
NAV 150402P00030500 P 04/02/15 30.5 1.05 1.85
NAV 150402P00031000 P 04/02/15 31.0 1.45 2.30
NAV 150402P00031500 P 04/02/15 31.5 1.95 2.90
NAV 150402P00032000 P 04/02/15 32.0 2.45 3.40
NAV 150402P00032500 P 04/02/15 32.5 2.95 3.90
NAV 150402P00033000 P 04/02/15 33.0 3.40 4.40
NAV 150402P00033500 P 04/02/15 33.5 3.90 4.90
NAV 150402P00034000 P 04/02/15 34.0 4.40 5.40
NAV 150402P00034500 P 04/02/15 34.5 4.90 5.90
NAV 150402P00035000 P 04/02/15 35.0 5.40 6.40
NAV 150402P00035500 P 04/02/15 35.5 5.90 6.90
NAV 150402P00036000 P 04/02/15 36.0 6.40 7.40
NAV 150402P00036500 P 04/02/15 36.5 6.50 8.10
NAV 150402P00037000 P 04/02/15 37.0 7.30 8.60
NAV 150402P00037500 P 04/02/15 37.5 7.70 9.10
NAV 150402P00038000 P 04/02/15 38.0 8.30 9.70
NAV 150402P00038500 P 04/02/15 38.5 7.80 11.10
NAV 150402P00039000 P 04/02/15 39.0 8.20 11.70
NAV 150402P00039500 P 04/02/15 39.5 8.80 12.40
NAV 150410C00020000 C 04/10/15 20.0 8.60 9.60
NAV 150410C00020500 C 04/10/15 20.5 8.10 9.10
NAV 150410C00021000 C 04/10/15 21.0 7.60 8.60
NAV 150410C00021500 C 04/10/15 21.5 7.10 8.10
NAV 150410C00022000 C 04/10/15 22.0 6.60 7.60
NAV 150410C00022500 C 04/10/15 22.5 6.10 7.10
NAV 150410C00023000 C 04/10/15 23.0 5.60 6.60
NAV 150410C00023500 C 04/10/15 23.5 5.10 6.10
NAV 150410C00024000 C 04/10/15 24.0 4.70 5.60
NAV 150410C00024500 C 04/10/15 24.5 4.20 5.20
NAV 150410C00025000 C 04/10/15 25.0 3.70 4.70
NAV 150410C00025500 C 04/10/15 25.5 3.30 4.20
NAV 150410C00026000 C 04/10/15 26.0 2.80 3.70
NAV 150410C00026500 C 04/10/15 26.5 2.30 3.20
NAV 150410C00027000 C 04/10/15 27.0 1.95 2.80
NAV 150410C00027500 C 04/10/15 27.5 1.55 2.35
NAV 150410C00028000 C 04/10/15 28.0 1.30 1.85
NAV 150410C00028500 C 04/10/15 28.5 1.00 1.45
NAV 150410C00029000 C 04/10/15 29.0 0.75 0.95
NAV 150410C00029500 C 04/10/15 29.5 0.50 0.70
NAV 150410C00030000 C 04/10/15 30.0 0.35 0.45
NAV 150410C00030500 C 04/10/15 30.5 0.20 0.35
NAV 150410C00031000 C 04/10/15 31.0 0.05 0.20
NAV 150410C00031500 C 04/10/15 31.5 0.05 0.25
NAV 150410C00032000 C 04/10/15 32.0 0.00 0.30
NAV 150410C00032500 C 04/10/15 32.5 0.00 0.20
NAV 150410C00033000 C 04/10/15 33.0 0.00 0.20
NAV 150410C00033500 C 04/10/15 33.5 0.00 0.30
NAV 150410C00034000 C 04/10/15 34.0 0.00 0.20
NAV 150410C00034500 C 04/10/15 34.5 0.00 0.25
NAV 150410C00035000 C 04/10/15 35.0 0.00 0.20
NAV 150410C00035500 C 04/10/15 35.5 0.00 0.25
NAV 150410C00036000 C 04/10/15 36.0 0.00 0.20
NAV 150410C00036500 C 04/10/15 36.5 0.00 0.20
NAV 150410C00037000 C 04/10/15 37.0 0.00 0.20
NAV 150410C00037500 C 04/10/15 37.5 0.00 0.20
NAV 150410C00038000 C 04/10/15 38.0 0.00 0.25
NAV 150410C00038500 C 04/10/15 38.5 0.00 0.25
NAV 150410C00039000 C 04/10/15 39.0 0.00 0.20
NAV 150410C00039500 C 04/10/15 39.5 0.00 0.25
NAV 150410P00020000 P 04/10/15 20.0 0.00 0.50
NAV 150410P00020500 P 04/10/15 20.5 0.00 0.20
NAV 150410P00021000 P 04/10/15 21.0 0.00 0.25
NAV 150410P00021500 P 04/10/15 21.5 0.00 0.20
NAV 150410P00022000 P 04/10/15 22.0 0.00 0.35
NAV 150410P00022500 P 04/10/15 22.5 0.00 0.20
NAV 150410P00023000 P 04/10/15 23.0 0.00 0.30
NAV 150410P00023500 P 04/10/15 23.5 0.00 0.20
NAV 150410P00024000 P 04/10/15 24.0 0.00 0.20
NAV 150410P00024500 P 04/10/15 24.5 0.00 0.25
NAV 150410P00025000 P 04/10/15 25.0 0.00 0.20
NAV 150410P00025500 P 04/10/15 25.5 0.00 0.25
NAV 150410P00026000 P 04/10/15 26.0 0.00 0.30
NAV 150410P00026500 P 04/10/15 26.5 0.05 0.40
NAV 150410P00027000 P 04/10/15 27.0 0.10 0.40
NAV 150410P00027500 P 04/10/15 27.5 0.15 0.40
NAV 150410P00028000 P 04/10/15 28.0 0.25 0.35
NAV 150410P00028500 P 04/10/15 28.5 0.35 0.50
NAV 150410P00029000 P 04/10/15 29.0 0.55 0.70
NAV 150410P00029500 P 04/10/15 29.5 0.80 0.95
NAV 150410P00030000 P 04/10/15 30.0 1.05 1.30
NAV 150410P00030500 P 04/10/15 30.5 1.20 2.00
NAV 150410P00031000 P 04/10/15 31.0 1.65 2.45
NAV 150410P00031500 P 04/10/15 31.5 2.05 3.00
NAV 150410P00032000 P 04/10/15 32.0 2.50 3.20
NAV 150410P00032500 P 04/10/15 32.5 3.00 4.00
NAV 150410P00033000 P 04/10/15 33.0 3.40 4.40
NAV 150410P00033500 P 04/10/15 33.5 3.90 4.90
NAV 150410P00034000 P 04/10/15 34.0 4.40 5.40
NAV 150410P00034500 P 04/10/15 34.5 4.90 6.00
NAV 150410P00035000 P 04/10/15 35.0 5.40 6.50
NAV 150410P00035500 P 04/10/15 35.5 5.90 7.00
NAV 150410P00036000 P 04/10/15 36.0 6.40 7.40
NAV 150410P00036500 P 04/10/15 36.5 6.90 7.90
NAV 150410P00037000 P 04/10/15 37.0 7.40 8.40
NAV 150410P00037500 P 04/10/15 37.5 7.90 9.60
NAV 150410P00038000 P 04/10/15 38.0 8.00 10.10
NAV 150410P00038500 P 04/10/15 38.5 8.50 10.70
NAV 150410P00039000 P 04/10/15 39.0 9.00 11.70
NAV 150410P00039500 P 04/10/15 39.5 9.70 11.90
NAV 150417C00015000 C 04/17/15 15.0 12.70 15.50
NAV 150417C00016000 C 04/17/15 16.0 12.10 13.80
NAV 150417C00017000 C 04/17/15 17.0 11.40 12.60
NAV 150417C00018000 C 04/17/15 18.0 10.10 11.80
NAV 150417C00019000 C 04/17/15 19.0 9.60 10.60
NAV 150417C00020000 C 04/17/15 20.0 8.50 9.60
NAV 150417C00020500 C 04/17/15 20.5 8.10 9.10
NAV 150417C00021000 C 04/17/15 21.0 7.60 8.60
NAV 150417C00021500 C 04/17/15 21.5 7.10 8.10
NAV 150417C00022000 C 04/17/15 22.0 6.60 7.70
NAV 150417C00022500 C 04/17/15 22.5 6.10 7.10
NAV 150417C00023000 C 04/17/15 23.0 5.70 6.70
NAV 150417C00023500 C 04/17/15 23.5 5.20 6.20
NAV 150417C00024000 C 04/17/15 24.0 4.80 5.70
NAV 150417C00024500 C 04/17/15 24.5 4.30 5.20
NAV 150417C00025000 C 04/17/15 25.0 3.80 4.70
NAV 150417C00025500 C 04/17/15 25.5 3.30 4.20
NAV 150417C00026000 C 04/17/15 26.0 2.90 3.80
NAV 150417C00026500 C 04/17/15 26.5 2.40 3.30
NAV 150417C00027000 C 04/17/15 27.0 2.00 2.85
NAV 150417C00027500 C 04/17/15 27.5 1.75 2.40
NAV 150417C00028000 C 04/17/15 28.0 1.60 2.00
NAV 150417C00028500 C 04/17/15 28.5 1.25 1.45
NAV 150417C00029000 C 04/17/15 29.0 0.95 1.10
NAV 150417C00029500 C 04/17/15 29.5 0.75 0.85
NAV 150417C00030000 C 04/17/15 30.0 0.55 0.70
NAV 150417C00030500 C 04/17/15 30.5 0.40 0.55
NAV 150417C00031000 C 04/17/15 31.0 0.25 0.40
NAV 150417C00031500 C 04/17/15 31.5 0.20 0.35
NAV 150417C00032000 C 04/17/15 32.0 0.15 0.30
NAV 150417C00032500 C 04/17/15 32.5 0.05 0.25
NAV 150417C00033000 C 04/17/15 33.0 0.05 0.15
NAV 150417C00033500 C 04/17/15 33.5 0.00 0.10
NAV 150417C00034000 C 04/17/15 34.0 0.00 0.05
NAV 150417C00034500 C 04/17/15 34.5 0.00 0.15
NAV 150417C00035000 C 04/17/15 35.0 0.00 0.15
NAV 150417C00035500 C 04/17/15 35.5 0.00 0.15
NAV 150417C00036000 C 04/17/15 36.0 0.00 0.20
NAV 150417C00036500 C 04/17/15 36.5 0.00 0.15
NAV 150417C00037000 C 04/17/15 37.0 0.00 0.15
NAV 150417C00037500 C 04/17/15 37.5 0.00 0.15
NAV 150417C00038000 C 04/17/15 38.0 0.00 0.15
NAV 150417C00038500 C 04/17/15 38.5 0.00 0.15
NAV 150417C00039000 C 04/17/15 39.0 0.00 0.15
NAV 150417C00039500 C 04/17/15 39.5 0.00 0.15
NAV 150417C00040000 C 04/17/15 40.0 0.00 0.15
NAV 150417C00041000 C 04/17/15 41.0 0.00 0.20
NAV 150417C00042000 C 04/17/15 42.0 0.00 0.15
NAV 150417C00043000 C 04/17/15 43.0 0.00 0.15
NAV 150417C00044000 C 04/17/15 44.0 0.00 0.20
NAV 150417C00045000 C 04/17/15 45.0 0.00 0.20
NAV 150417C00046000 C 04/17/15 46.0 0.00 0.15
NAV 150417C00047000 C 04/17/15 47.0 0.00 0.05
NAV 150417C00048000 C 04/17/15 48.0 0.00 0.05
NAV 150417C00049000 C 04/17/15 49.0 0.00 0.05
NAV 150417C00050000 C 04/17/15 50.0 0.00 0.05
NAV 150417C00055000 C 04/17/15 55.0 0.00 0.05
NAV 150417P00015000 P 04/17/15 15.0 0.00 0.10
NAV 150417P00016000 P 04/17/15 16.0 0.00 0.25
NAV 150417P00017000 P 04/17/15 17.0 0.00 0.15
NAV 150417P00018000 P 04/17/15 18.0 0.00 0.15
NAV 150417P00019000 P 04/17/15 19.0 0.00 0.15
NAV 150417P00020000 P 04/17/15 20.0 0.00 0.15
NAV 150417P00020500 P 04/17/15 20.5 0.00 0.20
NAV 150417P00021000 P 04/17/15 21.0 0.00 0.25
NAV 150417P00021500 P 04/17/15 21.5 0.00 0.15
NAV 150417P00022000 P 04/17/15 22.0 0.00 0.15
NAV 150417P00022500 P 04/17/15 22.5 0.00 0.15
NAV 150417P00023000 P 04/17/15 23.0 0.00 0.20
NAV 150417P00023500 P 04/17/15 23.5 0.00 0.20
NAV 150417P00024000 P 04/17/15 24.0 0.00 0.20
NAV 150417P00024500 P 04/17/15 24.5 0.05 0.25
NAV 150417P00025000 P 04/17/15 25.0 0.05 0.15
NAV 150417P00025500 P 04/17/15 25.5 0.10 0.25
NAV 150417P00026000 P 04/17/15 26.0 0.10 0.25
NAV 150417P00026500 P 04/17/15 26.5 0.15 0.45
NAV 150417P00027000 P 04/17/15 27.0 0.20 0.35
NAV 150417P00027500 P 04/17/15 27.5 0.30 0.40
NAV 150417P00028000 P 04/17/15 28.0 0.40 0.55
NAV 150417P00028500 P 04/17/15 28.5 0.55 0.70
NAV 150417P00029000 P 04/17/15 29.0 0.80 0.90
NAV 150417P00029500 P 04/17/15 29.5 1.05 1.20
NAV 150417P00030000 P 04/17/15 30.0 1.35 1.50
NAV 150417P00030500 P 04/17/15 30.5 1.65 2.15
NAV 150417P00031000 P 04/17/15 31.0 2.10 2.25
NAV 150417P00031500 P 04/17/15 31.5 2.20 2.90
NAV 150417P00032000 P 04/17/15 32.0 2.95 3.10
NAV 150417P00032500 P 04/17/15 32.5 3.20 3.60
NAV 150417P00033000 P 04/17/15 33.0 3.90 4.00
NAV 150417P00033500 P 04/17/15 33.5 4.00 4.50
NAV 150417P00034000 P 04/17/15 34.0 4.40 5.00
NAV 150417P00034500 P 04/17/15 34.5 4.90 6.00
NAV 150417P00035000 P 04/17/15 35.0 5.40 6.50
NAV 150417P00035500 P 04/17/15 35.5 5.90 6.90
NAV 150417P00036000 P 04/17/15 36.0 6.40 7.50
NAV 150417P00036500 P 04/17/15 36.5 6.90 7.90
NAV 150417P00037000 P 04/17/15 37.0 7.40 8.50
NAV 150417P00037500 P 04/17/15 37.5 7.90 9.00
NAV 150417P00038000 P 04/17/15 38.0 8.40 9.50
NAV 150417P00038500 P 04/17/15 38.5 8.90 10.00
NAV 150417P00039000 P 04/17/15 39.0 9.40 11.70
NAV 150417P00039500 P 04/17/15 39.5 8.70 12.20
NAV 150417P00040000 P 04/17/15 40.0 10.40 11.70
NAV 150417P00041000 P 04/17/15 41.0 10.20 13.70
NAV 150417P00042000 P 04/17/15 42.0 11.20 14.70
NAV 150417P00043000 P 04/17/15 43.0 12.20 15.70
NAV 150417P00044000 P 04/17/15 44.0 13.20 16.70
NAV 150417P00045000 P 04/17/15 45.0 14.20 17.60
NAV 150417P00046000 P 04/17/15 46.0 15.20 18.60
NAV 150417P00047000 P 04/17/15 47.0 16.20 19.70
NAV 150417P00048000 P 04/17/15 48.0 17.20 20.60
NAV 150417P00049000 P 04/17/15 49.0 18.20 21.70
NAV 150417P00050000 P 04/17/15 50.0 19.20 22.10
NAV 150417P00055000 P 04/17/15 55.0 24.30 27.90
NAV 150424C00020000 C 04/24/15 20.0 8.60 9.60
NAV 150424C00020500 C 04/24/15 20.5 8.10 9.10
NAV 150424C00021000 C 04/24/15 21.0 7.60 8.60
NAV 150424C00021500 C 04/24/15 21.5 7.20 8.10
NAV 150424C00022000 C 04/24/15 22.0 6.70 7.70
NAV 150424C00022500 C 04/24/15 22.5 6.20 7.20
NAV 150424C00023000 C 04/24/15 23.0 5.70 6.70
NAV 150424C00023500 C 04/24/15 23.5 5.20 6.20
NAV 150424C00024000 C 04/24/15 24.0 4.80 5.70
NAV 150424C00024500 C 04/24/15 24.5 4.30 5.20
NAV 150424C00025000 C 04/24/15 25.0 3.80 4.80
NAV 150424C00025500 C 04/24/15 25.5 3.40 4.30
NAV 150424C00026000 C 04/24/15 26.0 2.95 3.90
NAV 150424C00026500 C 04/24/15 26.5 2.55 3.40
NAV 150424C00027000 C 04/24/15 27.0 2.15 2.95
NAV 150424C00027500 C 04/24/15 27.5 2.05 2.55
NAV 150424C00028000 C 04/24/15 28.0 1.75 2.15
NAV 150424C00028500 C 04/24/15 28.5 1.40 1.60
NAV 150424C00029000 C 04/24/15 29.0 1.15 1.30
NAV 150424C00029500 C 04/24/15 29.5 0.90 1.05
NAV 150424C00030000 C 04/24/15 30.0 0.70 0.85
NAV 150424C00030500 C 04/24/15 30.5 0.50 0.70
NAV 150424C00031000 C 04/24/15 31.0 0.40 0.55
NAV 150424C00031500 C 04/24/15 31.5 0.25 0.50
NAV 150424C00032000 C 04/24/15 32.0 0.20 0.45
NAV 150424C00032500 C 04/24/15 32.5 0.10 0.45
NAV 150424C00033000 C 04/24/15 33.0 0.10 0.35
NAV 150424C00033500 C 04/24/15 33.5 0.05 0.35
NAV 150424C00034000 C 04/24/15 34.0 0.00 0.35
NAV 150424C00034500 C 04/24/15 34.5 0.00 0.30
NAV 150424C00035000 C 04/24/15 35.0 0.00 0.30
NAV 150424C00035500 C 04/24/15 35.5 0.00 0.15
NAV 150424C00036000 C 04/24/15 36.0 0.00 0.15
NAV 150424C00036500 C 04/24/15 36.5 0.00 0.20
NAV 150424C00037000 C 04/24/15 37.0 0.00 0.20
NAV 150424C00037500 C 04/24/15 37.5 0.00 0.15
NAV 150424C00038000 C 04/24/15 38.0 0.00 0.15
NAV 150424C00038500 C 04/24/15 38.5 0.00 0.15
NAV 150424C00039000 C 04/24/15 39.0 0.00 0.30
NAV 150424C00039500 C 04/24/15 39.5 0.00 0.20
NAV 150424P00020000 P 04/24/15 20.0 0.00 0.15
NAV 150424P00020500 P 04/24/15 20.5 0.00 0.20
NAV 150424P00021000 P 04/24/15 21.0 0.00 0.20
NAV 150424P00021500 P 04/24/15 21.5 0.00 0.20
NAV 150424P00022000 P 04/24/15 22.0 0.00 0.20
NAV 150424P00022500 P 04/24/15 22.5 0.00 0.25
NAV 150424P00023000 P 04/24/15 23.0 0.00 0.25
NAV 150424P00023500 P 04/24/15 23.5 0.00 0.30
NAV 150424P00024000 P 04/24/15 24.0 0.05 0.30
NAV 150424P00024500 P 04/24/15 24.5 0.05 0.35
NAV 150424P00025000 P 04/24/15 25.0 0.10 0.40
NAV 150424P00025500 P 04/24/15 25.5 0.10 0.50
NAV 150424P00026000 P 04/24/15 26.0 0.20 0.55
NAV 150424P00026500 P 04/24/15 26.5 0.25 0.55
NAV 150424P00027000 P 04/24/15 27.0 0.30 0.55
NAV 150424P00027500 P 04/24/15 27.5 0.40 0.55
NAV 150424P00028000 P 04/24/15 28.0 0.50 0.70
NAV 150424P00028500 P 04/24/15 28.5 0.65 0.85
NAV 150424P00029000 P 04/24/15 29.0 0.85 1.10
NAV 150424P00029500 P 04/24/15 29.5 1.10 1.35
NAV 150424P00030000 P 04/24/15 30.0 1.40 1.65
NAV 150424P00030500 P 04/24/15 30.5 1.75 2.30
NAV 150424P00031000 P 04/24/15 31.0 2.00 2.80
NAV 150424P00031500 P 04/24/15 31.5 2.30 3.20
NAV 150424P00032000 P 04/24/15 32.0 2.70 3.60
NAV 150424P00032500 P 04/24/15 32.5 3.10 4.00
NAV 150424P00033000 P 04/24/15 33.0 3.60 4.50
NAV 150424P00033500 P 04/24/15 33.5 4.00 5.00
NAV 150424P00034000 P 04/24/15 34.0 4.50 5.50
NAV 150424P00034500 P 04/24/15 34.5 5.00 6.00
NAV 150424P00035000 P 04/24/15 35.0 5.40 6.50
NAV 150424P00035500 P 04/24/15 35.5 5.90 7.00
NAV 150424P00036000 P 04/24/15 36.0 6.40 7.50
NAV 150424P00036500 P 04/24/15 36.5 6.90 8.00
NAV 150424P00037000 P 04/24/15 37.0 7.40 8.50
NAV 150424P00037500 P 04/24/15 37.5 7.90 9.00
NAV 150424P00038000 P 04/24/15 38.0 8.40 9.50
NAV 150424P00038500 P 04/24/15 38.5 8.90 10.00
NAV 150424P00039000 P 04/24/15 39.0 9.30 10.50
NAV 150424P00039500 P 04/24/15 39.5 9.90 11.00
NAV 150501C00020000 C 05/01/15 20.0 8.70 9.60
NAV 150501C00020500 C 05/01/15 20.5 8.20 9.10
NAV 150501C00021000 C 05/01/15 21.0 7.70 8.70
NAV 150501C00021500 C 05/01/15 21.5 7.20 8.20
NAV 150501C00022000 C 05/01/15 22.0 6.70 7.70
NAV 150501C00022500 C 05/01/15 22.5 6.20 7.20
NAV 150501C00023000 C 05/01/15 23.0 5.80 6.70
NAV 150501C00023500 C 05/01/15 23.5 5.30 6.30
NAV 150501C00024000 C 05/01/15 24.0 4.90 5.80
NAV 150501C00024500 C 05/01/15 24.5 4.40 5.30
NAV 150501C00025000 C 05/01/15 25.0 4.00 4.90
NAV 150501C00025500 C 05/01/15 25.5 3.50 4.40
NAV 150501C00026000 C 05/01/15 26.0 3.10 4.00
NAV 150501C00026500 C 05/01/15 26.5 2.70 3.50
NAV 150501C00027000 C 05/01/15 27.0 2.30 3.10
NAV 150501C00027500 C 05/01/15 27.5 2.25 2.70
NAV 150501C00028000 C 05/01/15 28.0 1.90 2.30
NAV 150501C00028500 C 05/01/15 28.5 1.55 1.80
NAV 150501C00029000 C 05/01/15 29.0 1.30 1.50
NAV 150501C00029500 C 05/01/15 29.5 1.05 1.25
NAV 150501C00030000 C 05/01/15 30.0 0.80 1.05
NAV 150501C00030500 C 05/01/15 30.5 0.65 0.85
NAV 150501C00031000 C 05/01/15 31.0 0.50 0.70
NAV 150501C00031500 C 05/01/15 31.5 0.35 0.60
NAV 150501C00032000 C 05/01/15 32.0 0.25 0.60
NAV 150501C00032500 C 05/01/15 32.5 0.20 0.50
NAV 150501C00033000 C 05/01/15 33.0 0.05 0.50
NAV 150501C00033500 C 05/01/15 33.5 0.05 0.50
NAV 150501C00034000 C 05/01/15 34.0 0.05 0.30
NAV 150501C00034500 C 05/01/15 34.5 0.05 0.30
NAV 150501C00035000 C 05/01/15 35.0 0.00 0.45
NAV 150501C00035500 C 05/01/15 35.5 0.00 0.40
NAV 150501C00036000 C 05/01/15 36.0 0.00 0.40
NAV 150501C00036500 C 05/01/15 36.5 0.00 0.35
NAV 150501C00037000 C 05/01/15 37.0 0.00 0.35
NAV 150501C00037500 C 05/01/15 37.5 0.00 0.35
NAV 150501C00038000 C 05/01/15 38.0 0.00 0.35
NAV 150501C00038500 C 05/01/15 38.5 0.00 0.35
NAV 150501C00039000 C 05/01/15 39.0 0.00 0.35
NAV 150501C00039500 C 05/01/15 39.5 0.00 0.35
NAV 150501P00020000 P 05/01/15 20.0 0.00 0.25
NAV 150501P00020500 P 05/01/15 20.5 0.00 0.20
NAV 150501P00021000 P 05/01/15 21.0 0.00 0.40
NAV 150501P00021500 P 05/01/15 21.5 0.00 0.20
NAV 150501P00022000 P 05/01/15 22.0 0.00 0.45
NAV 150501P00022500 P 05/01/15 22.5 0.00 0.25
NAV 150501P00023000 P 05/01/15 23.0 0.05 0.30
NAV 150501P00023500 P 05/01/15 23.5 0.05 0.30
NAV 150501P00024000 P 05/01/15 24.0 0.05 0.30
NAV 150501P00024500 P 05/01/15 24.5 0.10 0.40
NAV 150501P00025000 P 05/01/15 25.0 0.10 0.40
NAV 150501P00025500 P 05/01/15 25.5 0.20 0.50
NAV 150501P00026000 P 05/01/15 26.0 0.25 0.65
NAV 150501P00026500 P 05/01/15 26.5 0.35 0.65
NAV 150501P00027000 P 05/01/15 27.0 0.40 0.65
NAV 150501P00027500 P 05/01/15 27.5 0.55 0.75
NAV 150501P00028000 P 05/01/15 28.0 0.65 0.90
NAV 150501P00028500 P 05/01/15 28.5 0.85 1.05
NAV 150501P00029000 P 05/01/15 29.0 1.00 1.30
NAV 150501P00029500 P 05/01/15 29.5 1.25 1.50
NAV 150501P00030000 P 05/01/15 30.0 1.55 1.85
NAV 150501P00030500 P 05/01/15 30.5 1.85 2.15
NAV 150501P00031000 P 05/01/15 31.0 2.20 2.90
NAV 150501P00031500 P 05/01/15 31.5 2.45 3.30
NAV 150501P00032000 P 05/01/15 32.0 2.85 3.70
NAV 150501P00032500 P 05/01/15 32.5 3.20 4.10
NAV 150501P00033000 P 05/01/15 33.0 3.60 4.60
NAV 150501P00033500 P 05/01/15 33.5 4.00 5.00
NAV 150501P00034000 P 05/01/15 34.0 4.50 5.50
NAV 150501P00034500 P 05/01/15 34.5 5.00 6.10
NAV 150501P00035000 P 05/01/15 35.0 5.40 6.60
NAV 150501P00035500 P 05/01/15 35.5 5.90 7.00
NAV 150501P00036000 P 05/01/15 36.0 6.40 7.50
NAV 150501P00036500 P 05/01/15 36.5 6.90 8.00
NAV 150501P00037000 P 05/01/15 37.0 7.40 8.50
NAV 150501P00037500 P 05/01/15 37.5 7.90 9.00
NAV 150501P00038000 P 05/01/15 38.0 8.40 9.50
NAV 150501P00038500 P 05/01/15 38.5 8.90 10.00
NAV 150501P00039000 P 05/01/15 39.0 9.40 10.50
NAV 150501P00039500 P 05/01/15 39.5 9.90 11.00
NAV 150508C00020000 C 05/08/15 20.0 8.70 9.70
NAV 150508C00020500 C 05/08/15 20.5 8.20 9.20
NAV 150508C00021000 C 05/08/15 21.0 7.70 8.70
NAV 150508C00021500 C 05/08/15 21.5 7.20 8.20
NAV 150508C00022000 C 05/08/15 22.0 6.80 7.70
NAV 150508C00022500 C 05/08/15 22.5 6.30 7.30
NAV 150508C00023000 C 05/08/15 23.0 5.80 6.80
NAV 150508C00023500 C 05/08/15 23.5 5.30 6.30
NAV 150508C00024000 C 05/08/15 24.0 5.00 5.80
NAV 150508C00024500 C 05/08/15 24.5 4.50 5.40
NAV 150508C00025000 C 05/08/15 25.0 4.00 4.90
NAV 150508C00025500 C 05/08/15 25.5 3.60 4.50
NAV 150508C00026000 C 05/08/15 26.0 3.20 4.00
NAV 150508C00026500 C 05/08/15 26.5 2.80 3.60
NAV 150508C00027000 C 05/08/15 27.0 2.60 3.20
NAV 150508C00027500 C 05/08/15 27.5 2.35 2.80
NAV 150508C00028000 C 05/08/15 28.0 2.05 2.45
NAV 150508C00028500 C 05/08/15 28.5 1.70 1.95
NAV 150508C00029000 C 05/08/15 29.0 1.45 1.65
NAV 150508C00029500 C 05/08/15 29.5 1.20 1.40
NAV 150508C00030000 C 05/08/15 30.0 0.95 1.20
NAV 150508C00030500 C 05/08/15 30.5 0.75 1.00
NAV 150508C00031000 C 05/08/15 31.0 0.60 0.85
NAV 150508C00031500 C 05/08/15 31.5 0.50 0.70
NAV 150508C00032000 C 05/08/15 32.0 0.35 0.60
NAV 150508C00032500 C 05/08/15 32.5 0.25 0.60
NAV 150508C00033000 C 05/08/15 33.0 0.05 0.50
NAV 150508C00033500 C 05/08/15 33.5 0.15 0.50
NAV 150508C00034000 C 05/08/15 34.0 0.10 0.35
NAV 150508C00034500 C 05/08/15 34.5 0.00 0.40
NAV 150508C00035000 C 05/08/15 35.0 0.00 0.35
NAV 150508C00035500 C 05/08/15 35.5 0.00 0.35
NAV 150508C00036000 C 05/08/15 36.0 0.00 0.35
NAV 150508C00036500 C 05/08/15 36.5 0.00 0.30
NAV 150508C00037000 C 05/08/15 37.0 0.00 0.30
NAV 150508C00037500 C 05/08/15 37.5 0.00 0.25
NAV 150508C00038000 C 05/08/15 38.0 0.00 0.25
NAV 150508C00038500 C 05/08/15 38.5 0.00 0.25
NAV 150508C00039000 C 05/08/15 39.0 0.00 0.25
NAV 150508C00039500 C 05/08/15 39.5 0.00 0.25
NAV 150508P00020000 P 05/08/15 20.0 0.00 0.30
NAV 150508P00020500 P 05/08/15 20.5 0.00 0.30
NAV 150508P00021000 P 05/08/15 21.0 0.00 0.35
NAV 150508P00021500 P 05/08/15 21.5 0.00 0.35
NAV 150508P00022000 P 05/08/15 22.0 0.00 0.50
NAV 150508P00022500 P 05/08/15 22.5 0.05 0.40
NAV 150508P00023000 P 05/08/15 23.0 0.00 0.40
NAV 150508P00023500 P 05/08/15 23.5 0.10 0.50
NAV 150508P00024000 P 05/08/15 24.0 0.10 0.45
NAV 150508P00024500 P 05/08/15 24.5 0.15 0.35
NAV 150508P00025000 P 05/08/15 25.0 0.25 0.40
NAV 150508P00025500 P 05/08/15 25.5 0.30 0.65
NAV 150508P00026000 P 05/08/15 26.0 0.35 0.55
NAV 150508P00026500 P 05/08/15 26.5 0.45 0.70
NAV 150508P00027000 P 05/08/15 27.0 0.55 0.70
NAV 150508P00027500 P 05/08/15 27.5 0.65 0.85
NAV 150508P00028000 P 05/08/15 28.0 0.80 1.00
NAV 150508P00028500 P 05/08/15 28.5 0.95 1.20
NAV 150508P00029000 P 05/08/15 29.0 1.15 1.40
NAV 150508P00029500 P 05/08/15 29.5 1.40 1.70
NAV 150508P00030000 P 05/08/15 30.0 1.65 1.95
NAV 150508P00030500 P 05/08/15 30.5 1.95 2.30
NAV 150508P00031000 P 05/08/15 31.0 2.35 3.00
NAV 150508P00031500 P 05/08/15 31.5 2.60 3.40
NAV 150508P00032000 P 05/08/15 32.0 2.95 3.80
NAV 150508P00032500 P 05/08/15 32.5 3.30 4.20
NAV 150508P00033000 P 05/08/15 33.0 3.70 4.70
NAV 150508P00033500 P 05/08/15 33.5 4.10 5.10
NAV 150508P00034000 P 05/08/15 34.0 4.60 5.60
NAV 150508P00034500 P 05/08/15 34.5 5.00 6.10
NAV 150508P00035000 P 05/08/15 35.0 5.50 6.60
NAV 150508P00035500 P 05/08/15 35.5 6.00 7.10
NAV 150508P00036000 P 05/08/15 36.0 6.40 7.60
NAV 150508P00036500 P 05/08/15 36.5 6.90 8.00
NAV 150508P00037000 P 05/08/15 37.0 7.40 8.50
NAV 150508P00037500 P 05/08/15 37.5 7.90 9.00
NAV 150508P00038000 P 05/08/15 38.0 8.40 9.50
NAV 150508P00038500 P 05/08/15 38.5 8.90 10.00
NAV 150508P00039000 P 05/08/15 39.0 9.40 10.60
NAV 150508P00039500 P 05/08/15 39.5 9.90 11.10
NAV 150515C00019000 C 05/15/15 19.0 9.70 10.70
NAV 150515C00020000 C 05/15/15 20.0 8.70 9.70
NAV 150515C00021000 C 05/15/15 21.0 7.80 8.70
NAV 150515C00022000 C 05/15/15 22.0 6.80 7.70
NAV 150515C00023000 C 05/15/15 23.0 5.80 6.80
NAV 150515C00024000 C 05/15/15 24.0 5.00 5.90
NAV 150515C00025000 C 05/15/15 25.0 4.10 5.00
NAV 150515C00026000 C 05/15/15 26.0 3.30 4.10
NAV 150515C00027000 C 05/15/15 27.0 2.80 3.30
NAV 150515C00028000 C 05/15/15 28.0 2.15 2.40
NAV 150515C00029000 C 05/15/15 29.0 1.60 1.75
NAV 150515C00030000 C 05/15/15 30.0 1.15 1.25
NAV 150515C00031000 C 05/15/15 31.0 0.80 0.95
NAV 150515C00032000 C 05/15/15 32.0 0.50 0.65
NAV 150515C00033000 C 05/15/15 33.0 0.30 0.40
NAV 150515C00034000 C 05/15/15 34.0 0.20 0.30
NAV 150515C00035000 C 05/15/15 35.0 0.05 0.20
NAV 150515C00036000 C 05/15/15 36.0 0.00 0.25
NAV 150515C00037000 C 05/15/15 37.0 0.05 0.15
NAV 150515P00019000 P 05/15/15 19.0 0.00 0.20
NAV 150515P00020000 P 05/15/15 20.0 0.00 0.20
NAV 150515P00021000 P 05/15/15 21.0 0.05 0.25
NAV 150515P00022000 P 05/15/15 22.0 0.10 0.20
NAV 150515P00023000 P 05/15/15 23.0 0.10 0.25
NAV 150515P00024000 P 05/15/15 24.0 0.20 0.30
NAV 150515P00025000 P 05/15/15 25.0 0.30 0.40
NAV 150515P00026000 P 05/15/15 26.0 0.45 0.60
NAV 150515P00027000 P 05/15/15 27.0 0.65 0.80
NAV 150515P00028000 P 05/15/15 28.0 1.00 1.15
NAV 150515P00029000 P 05/15/15 29.0 1.45 1.50
NAV 150515P00030000 P 05/15/15 30.0 1.85 2.10
NAV 150515P00031000 P 05/15/15 31.0 2.40 3.10
NAV 150515P00032000 P 05/15/15 32.0 3.00 3.90
NAV 150515P00033000 P 05/15/15 33.0 3.80 4.70
NAV 150515P00034000 P 05/15/15 34.0 4.70 5.60
NAV 150515P00035000 P 05/15/15 35.0 5.60 6.60
NAV 150515P00036000 P 05/15/15 36.0 6.50 7.60
NAV 150515P00037000 P 05/15/15 37.0 7.50 8.50
NAV 150717C00015000 C 07/17/15 15.0 12.70 15.70
NAV 150717C00016000 C 07/17/15 16.0 11.20 14.80
NAV 150717C00017000 C 07/17/15 17.0 10.30 13.90
NAV 150717C00018000 C 07/17/15 18.0 9.40 12.80
NAV 150717C00019000 C 07/17/15 19.0 8.50 11.90
NAV 150717C00020000 C 07/17/15 20.0 7.50 11.00
NAV 150717C00021000 C 07/17/15 21.0 7.90 9.10
NAV 150717C00022000 C 07/17/15 22.0 7.10 8.10
NAV 150717C00023000 C 07/17/15 23.0 6.30 7.20
NAV 150717C00024000 C 07/17/15 24.0 5.50 6.40
NAV 150717C00025000 C 07/17/15 25.0 4.70 5.60
NAV 150717C00026000 C 07/17/15 26.0 4.30 4.80
NAV 150717C00027000 C 07/17/15 27.0 3.60 4.10
NAV 150717C00028000 C 07/17/15 28.0 3.00 3.40
NAV 150717C00029000 C 07/17/15 29.0 2.50 2.65
NAV 150717C00030000 C 07/17/15 30.0 2.00 2.30
NAV 150717C00031000 C 07/17/15 31.0 1.60 1.80
NAV 150717C00032000 C 07/17/15 32.0 1.25 1.45
NAV 150717C00033000 C 07/17/15 33.0 0.85 1.10
NAV 150717C00034000 C 07/17/15 34.0 0.60 0.85
NAV 150717C00035000 C 07/17/15 35.0 0.55 0.70
NAV 150717C00036000 C 07/17/15 36.0 0.25 0.55
NAV 150717C00037000 C 07/17/15 37.0 0.30 0.40
NAV 150717C00038000 C 07/17/15 38.0 0.15 0.35
NAV 150717C00039000 C 07/17/15 39.0 0.05 0.40
NAV 150717C00040000 C 07/17/15 40.0 0.05 0.35
NAV 150717C00041000 C 07/17/15 41.0 0.00 0.25
NAV 150717C00042000 C 07/17/15 42.0 0.00 0.25
NAV 150717C00043000 C 07/17/15 43.0 0.00 0.30
NAV 150717C00044000 C 07/17/15 44.0 0.00 0.30
NAV 150717C00045000 C 07/17/15 45.0 0.00 0.30
NAV 150717C00046000 C 07/17/15 46.0 0.00 0.25
NAV 150717C00047000 C 07/17/15 47.0 0.00 0.05
NAV 150717C00048000 C 07/17/15 48.0 0.00 0.05
NAV 150717C00049000 C 07/17/15 49.0 0.00 0.05
NAV 150717C00050000 C 07/17/15 50.0 0.00 0.05
NAV 150717P00015000 P 07/17/15 15.0 0.00 0.50
NAV 150717P00016000 P 07/17/15 16.0 0.05 0.35
NAV 150717P00017000 P 07/17/15 17.0 0.10 0.35
NAV 150717P00018000 P 07/17/15 18.0 0.15 0.45
NAV 150717P00019000 P 07/17/15 19.0 0.20 0.50
NAV 150717P00020000 P 07/17/15 20.0 0.30 0.55
NAV 150717P00021000 P 07/17/15 21.0 0.35 0.70
NAV 150717P00022000 P 07/17/15 22.0 0.40 0.70
NAV 150717P00023000 P 07/17/15 23.0 0.60 0.65
NAV 150717P00024000 P 07/17/15 24.0 0.75 0.85
NAV 150717P00025000 P 07/17/15 25.0 0.90 1.05
NAV 150717P00026000 P 07/17/15 26.0 1.10 1.30
NAV 150717P00027000 P 07/17/15 27.0 1.40 1.60
NAV 150717P00028000 P 07/17/15 28.0 1.75 2.05
NAV 150717P00029000 P 07/17/15 29.0 2.20 2.45
NAV 150717P00030000 P 07/17/15 30.0 2.65 2.90
NAV 150717P00031000 P 07/17/15 31.0 3.20 3.60
NAV 150717P00032000 P 07/17/15 32.0 3.80 4.70
NAV 150717P00033000 P 07/17/15 33.0 4.50 5.40
NAV 150717P00034000 P 07/17/15 34.0 5.10 6.50
NAV 150717P00035000 P 07/17/15 35.0 6.00 7.00
NAV 150717P00036000 P 07/17/15 36.0 5.70 9.20
NAV 150717P00037000 P 07/17/15 37.0 7.70 8.80
NAV 150717P00038000 P 07/17/15 38.0 8.60 9.80
NAV 150717P00039000 P 07/17/15 39.0 8.40 11.80
NAV 150717P00040000 P 07/17/15 40.0 9.40 12.80
NAV 150717P00041000 P 07/17/15 41.0 10.30 13.70
NAV 150717P00042000 P 07/17/15 42.0 11.30 14.70
NAV 150717P00043000 P 07/17/15 43.0 12.30 15.70
NAV 150717P00044000 P 07/17/15 44.0 13.30 16.90
NAV 150717P00045000 P 07/17/15 45.0 14.30 17.70
NAV 150717P00046000 P 07/17/15 46.0 15.30 18.70
NAV 150717P00047000 P 07/17/15 47.0 16.20 19.90
NAV 150717P00048000 P 07/17/15 48.0 17.20 20.90
NAV 150717P00049000 P 07/17/15 49.0 18.10 21.70
NAV 150717P00050000 P 07/17/15 50.0 19.70 22.40
NAV 151016C00016000 C 10/16/15 16.0 12.50 14.40
NAV 151016C00017000 C 10/16/15 17.0 10.60 14.00
NAV 151016C00018000 C 10/16/15 18.0 9.70 13.10
NAV 151016C00019000 C 10/16/15 19.0 8.80 12.20
NAV 151016C00020000 C 10/16/15 20.0 7.90 11.30
NAV 151016C00021000 C 10/16/15 21.0 8.00 10.30
NAV 151016C00022000 C 10/16/15 22.0 6.50 9.60
NAV 151016C00023000 C 10/16/15 23.0 5.30 8.90
NAV 151016C00024000 C 10/16/15 24.0 5.90 7.50
NAV 151016C00025000 C 10/16/15 25.0 5.00 6.60
NAV 151016C00026000 C 10/16/15 26.0 4.40 5.90
NAV 151016C00027000 C 10/16/15 27.0 4.20 5.00
NAV 151016C00028000 C 10/16/15 28.0 3.60 4.40
NAV 151016C00029000 C 10/16/15 29.0 3.40 3.80
NAV 151016C00030000 C 10/16/15 30.0 2.95 3.30
NAV 151016C00031000 C 10/16/15 31.0 2.50 2.85
NAV 151016C00032000 C 10/16/15 32.0 2.10 2.40
NAV 151016C00033000 C 10/16/15 33.0 1.55 2.05
NAV 151016C00034000 C 10/16/15 34.0 1.25 1.75
NAV 151016C00035000 C 10/16/15 35.0 1.05 1.45
NAV 151016C00036000 C 10/16/15 36.0 0.80 1.25
NAV 151016C00037000 C 10/16/15 37.0 0.50 1.05
NAV 151016C00038000 C 10/16/15 38.0 0.45 0.95
NAV 151016C00039000 C 10/16/15 39.0 0.20 0.80
NAV 151016C00040000 C 10/16/15 40.0 0.20 0.70
NAV 151016C00041000 C 10/16/15 41.0 0.25 0.55
NAV 151016C00042000 C 10/16/15 42.0 0.00 0.55
NAV 151016C00043000 C 10/16/15 43.0 0.00 0.45
NAV 151016C00044000 C 10/16/15 44.0 0.10 0.40
NAV 151016C00045000 C 10/16/15 45.0 0.05 0.35
NAV 151016P00016000 P 10/16/15 16.0 0.00 0.85
NAV 151016P00017000 P 10/16/15 17.0 0.00 0.90
NAV 151016P00018000 P 10/16/15 18.0 0.30 0.85
NAV 151016P00019000 P 10/16/15 19.0 0.40 0.95
NAV 151016P00020000 P 10/16/15 20.0 0.55 1.05
NAV 151016P00021000 P 10/16/15 21.0 0.70 1.20
NAV 151016P00022000 P 10/16/15 22.0 0.90 1.35
NAV 151016P00023000 P 10/16/15 23.0 1.10 1.55
NAV 151016P00024000 P 10/16/15 24.0 1.35 1.80
NAV 151016P00025000 P 10/16/15 25.0 1.65 2.05
NAV 151016P00026000 P 10/16/15 26.0 1.90 2.40
NAV 151016P00027000 P 10/16/15 27.0 2.30 2.60
NAV 151016P00028000 P 10/16/15 28.0 2.70 3.00
NAV 151016P00029000 P 10/16/15 29.0 3.10 3.40
NAV 151016P00030000 P 10/16/15 30.0 3.50 3.90
NAV 151016P00031000 P 10/16/15 31.0 4.10 4.60
NAV 151016P00032000 P 10/16/15 32.0 4.70 5.20
NAV 151016P00033000 P 10/16/15 33.0 5.20 5.80
NAV 151016P00034000 P 10/16/15 34.0 5.80 7.30
NAV 151016P00035000 P 10/16/15 35.0 5.70 8.90
NAV 151016P00036000 P 10/16/15 36.0 6.40 9.60
NAV 151016P00037000 P 10/16/15 37.0 7.20 10.50
NAV 151016P00038000 P 10/16/15 38.0 8.10 11.40
NAV 151016P00039000 P 10/16/15 39.0 8.90 12.30
NAV 151016P00040000 P 10/16/15 40.0 9.80 13.20
NAV 151016P00041000 P 10/16/15 41.0 10.70 14.00
NAV 151016P00042000 P 10/16/15 42.0 11.60 15.00
NAV 151016P00043000 P 10/16/15 43.0 12.50 15.90
NAV 151016P00044000 P 10/16/15 44.0 13.50 16.90
NAV 151016P00045000 P 10/16/15 45.0 15.10 16.90
NAV 160115C00015000 C 01/15/16 15.0 12.70 15.90
NAV 160115C00018000 C 01/15/16 18.0 10.00 13.30
NAV 160115C00020000 C 01/15/16 20.0 8.40 11.60
NAV 160115C00023000 C 01/15/16 23.0 6.80 9.40
NAV 160115C00025000 C 01/15/16 25.0 4.70 8.10
NAV 160115C00028000 C 01/15/16 28.0 3.90 5.50
NAV 160115C00030000 C 01/15/16 30.0 3.70 4.10
NAV 160115C00033000 C 01/15/16 33.0 2.45 2.90
NAV 160115C00035000 C 01/15/16 35.0 1.75 2.15
NAV 160115C00037000 C 01/15/16 37.0 1.25 1.60
NAV 160115C00040000 C 01/15/16 40.0 0.25 1.20
NAV 160115C00042000 C 01/15/16 42.0 0.25 0.90
NAV 160115C00045000 C 01/15/16 45.0 0.00 0.70
NAV 160115C00047000 C 01/15/16 47.0 0.00 0.30
NAV 160115C00050000 C 01/15/16 50.0 0.00 0.20
NAV 160115C00055000 C 01/15/16 55.0 0.00 0.10
NAV 160115P00015000 P 01/15/16 15.0 0.10 1.20
NAV 160115P00018000 P 01/15/16 18.0 0.85 1.20
NAV 160115P00020000 P 01/15/16 20.0 1.15 1.60
NAV 160115P00023000 P 01/15/16 23.0 1.80 2.05
NAV 160115P00025000 P 01/15/16 25.0 2.25 2.65
NAV 160115P00028000 P 01/15/16 28.0 3.40 3.80
NAV 160115P00030000 P 01/15/16 30.0 4.30 4.70
NAV 160115P00033000 P 01/15/16 33.0 6.00 6.40
NAV 160115P00035000 P 01/15/16 35.0 7.30 8.50
NAV 160115P00037000 P 01/15/16 37.0 7.80 11.20
NAV 160115P00040000 P 01/15/16 40.0 10.80 13.10
NAV 160115P00042000 P 01/15/16 42.0 12.00 15.40
NAV 160115P00045000 P 01/15/16 45.0 14.50 18.00
NAV 160115P00047000 P 01/15/16 47.0 16.60 19.90
NAV 160115P00050000 P 01/15/16 50.0 19.20 22.90
NAV 160115P00055000 P 01/15/16 55.0 25.10 27.10
NAV 170120C00015000 C 01/20/17 15.0 13.70 17.70
NAV 170120C00018000 C 01/20/17 18.0 11.30 15.80
NAV 170120C00020000 C 01/20/17 20.0 9.90 14.30
NAV 170120C00023000 C 01/20/17 23.0 7.90 12.30
NAV 170120C00025000 C 01/20/17 25.0 6.70 11.00
NAV 170120C00028000 C 01/20/17 28.0 4.90 9.20
NAV 170120C00030000 C 01/20/17 30.0 3.90 8.10
NAV 170120C00033000 C 01/20/17 33.0 3.00 6.60
NAV 170120C00035000 C 01/20/17 35.0 2.75 4.80
NAV 170120C00037000 C 01/20/17 37.0 1.40 4.20
NAV 170120C00040000 C 01/20/17 40.0 0.85 4.10
NAV 170120C00042000 C 01/20/17 42.0 0.35 3.60
NAV 170120C00045000 C 01/20/17 45.0 0.05 3.00
NAV 170120C00047000 C 01/20/17 47.0 0.05 1.40
NAV 170120C00050000 C 01/20/17 50.0 0.05 1.00
NAV 170120C00055000 C 01/20/17 55.0 0.00 0.60
NAV 170120P00015000 P 01/20/17 15.0 0.00 1.80
NAV 170120P00018000 P 01/20/17 18.0 1.95 2.70
NAV 170120P00020000 P 01/20/17 20.0 2.45 4.10
NAV 170120P00023000 P 01/20/17 23.0 3.30 5.10
NAV 170120P00025000 P 01/20/17 25.0 2.85 6.40
NAV 170120P00028000 P 01/20/17 28.0 4.10 8.10
NAV 170120P00030000 P 01/20/17 30.0 4.90 8.90
NAV 170120P00033000 P 01/20/17 33.0 6.60 10.60
NAV 170120P00035000 P 01/20/17 35.0 7.80 11.80
NAV 170120P00037000 P 01/20/17 37.0 8.90 13.00
NAV 170120P00040000 P 01/20/17 40.0 10.70 15.00
NAV 170120P00042000 P 01/20/17 42.0 12.30 16.40
NAV 170120P00045000 P 01/20/17 45.0 14.70 18.80
NAV 170120P00047000 P 01/20/17 47.0 16.50 20.40
NAV 170120P00050000 P 01/20/17 50.0 19.10 23.00
NAV 170120P00055000 P 01/20/17 55.0 24.00 28.00

OPRA data is delayed 15 minutes.