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 (2016-05-20)Premium Content

Navistar International Corp (NAV)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NAV 160729C00005000 C 07/29/16 5.0 6.40 7.80
NAV 160729C00006000 C 07/29/16 6.0 5.40 6.80
NAV 160729C00007000 C 07/29/16 7.0 4.00 5.80
NAV 160729C00007500 C 07/29/16 7.5 4.50 5.30
NAV 160729C00008000 C 07/29/16 8.0 4.00 4.80
NAV 160729C00008500 C 07/29/16 8.5 3.50 4.20
NAV 160729C00009000 C 07/29/16 9.0 3.00 3.80
NAV 160729C00009500 C 07/29/16 9.5 2.25 3.30
NAV 160729C00010000 C 07/29/16 10.0 2.05 2.80
NAV 160729C00010500 C 07/29/16 10.5 1.25 2.20
NAV 160729C00011000 C 07/29/16 11.0 1.10 1.65
NAV 160729C00011500 C 07/29/16 11.5 0.75 1.25
NAV 160729C00012000 C 07/29/16 12.0 0.55 0.75
NAV 160729C00012500 C 07/29/16 12.5 0.35 0.45
NAV 160729C00013000 C 07/29/16 13.0 0.15 0.20
NAV 160729C00013500 C 07/29/16 13.5 0.05 0.15
NAV 160729C00014000 C 07/29/16 14.0 0.00 0.50
NAV 160729C00014500 C 07/29/16 14.5 0.00 0.50
NAV 160729C00015000 C 07/29/16 15.0 0.00 0.50
NAV 160729C00015500 C 07/29/16 15.5 0.00 0.50
NAV 160729C00016000 C 07/29/16 16.0 0.00 0.50
NAV 160729C00016500 C 07/29/16 16.5 0.00 0.50
NAV 160729C00017000 C 07/29/16 17.0 0.00 0.50
NAV 160729C00017500 C 07/29/16 17.5 0.00 0.50
NAV 160729C00018000 C 07/29/16 18.0 0.00 0.50
NAV 160729C00018500 C 07/29/16 18.5 0.00 0.50
NAV 160729C00019000 C 07/29/16 19.0 0.00 0.50
NAV 160729C00019500 C 07/29/16 19.5 0.00 0.50
NAV 160729C00020000 C 07/29/16 20.0 0.00 0.50
NAV 160729C00020500 C 07/29/16 20.5 0.00 0.50
NAV 160729C00021000 C 07/29/16 21.0 0.00 0.50
NAV 160729C00021500 C 07/29/16 21.5 0.00 0.50
NAV 160729C00022000 C 07/29/16 22.0 0.00 0.50
NAV 160729C00022500 C 07/29/16 22.5 0.00 0.50
NAV 160729C00023000 C 07/29/16 23.0 0.00 0.50
NAV 160729C00023500 C 07/29/16 23.5 0.00 0.50
NAV 160729C00024000 C 07/29/16 24.0 0.00 0.50
NAV 160729C00024500 C 07/29/16 24.5 0.00 0.50
NAV 160729P00005000 P 07/29/16 5.0 0.00 0.50
NAV 160729P00006000 P 07/29/16 6.0 0.00 0.50
NAV 160729P00007000 P 07/29/16 7.0 0.00 0.50
NAV 160729P00007500 P 07/29/16 7.5 0.00 0.50
NAV 160729P00008000 P 07/29/16 8.0 0.00 0.50
NAV 160729P00008500 P 07/29/16 8.5 0.00 0.50
NAV 160729P00009000 P 07/29/16 9.0 0.00 0.50
NAV 160729P00009500 P 07/29/16 9.5 0.00 0.50
NAV 160729P00010000 P 07/29/16 10.0 0.00 0.20
NAV 160729P00010500 P 07/29/16 10.5 0.00 0.15
NAV 160729P00011000 P 07/29/16 11.0 0.00 0.20
NAV 160729P00011500 P 07/29/16 11.5 0.05 0.15
NAV 160729P00012000 P 07/29/16 12.0 0.15 0.25
NAV 160729P00012500 P 07/29/16 12.5 0.35 0.65
NAV 160729P00013000 P 07/29/16 13.0 0.70 1.05
NAV 160729P00013500 P 07/29/16 13.5 1.00 1.95
NAV 160729P00014000 P 07/29/16 14.0 1.45 2.20
NAV 160729P00014500 P 07/29/16 14.5 1.90 2.70
NAV 160729P00015000 P 07/29/16 15.0 2.20 3.00
NAV 160729P00015500 P 07/29/16 15.5 2.70 3.50
NAV 160729P00016000 P 07/29/16 16.0 3.20 4.00
NAV 160729P00016500 P 07/29/16 16.5 3.70 4.50
NAV 160729P00017000 P 07/29/16 17.0 3.70 5.50
NAV 160729P00017500 P 07/29/16 17.5 4.80 6.00
NAV 160729P00018000 P 07/29/16 18.0 5.20 6.60
NAV 160729P00018500 P 07/29/16 18.5 5.70 7.10
NAV 160729P00019000 P 07/29/16 19.0 6.20 7.60
NAV 160729P00019500 P 07/29/16 19.5 6.70 8.60
NAV 160729P00020000 P 07/29/16 20.0 5.40 9.70
NAV 160729P00020500 P 07/29/16 20.5 6.00 10.50
NAV 160729P00021000 P 07/29/16 21.0 6.50 10.70
NAV 160729P00021500 P 07/29/16 21.5 7.00 11.50
NAV 160729P00022000 P 07/29/16 22.0 7.50 11.90
NAV 160729P00022500 P 07/29/16 22.5 8.00 12.20
NAV 160729P00023000 P 07/29/16 23.0 8.50 12.90
NAV 160729P00023500 P 07/29/16 23.5 8.90 13.40
NAV 160729P00024000 P 07/29/16 24.0 9.50 13.90
NAV 160729P00024500 P 07/29/16 24.5 10.00 14.40
NAV 160805C00004000 C 08/05/16 4.0 6.20 8.80
NAV 160805C00005000 C 08/05/16 5.0 5.50 9.30
NAV 160805C00005500 C 08/05/16 5.5 5.30 8.40
NAV 160805C00006000 C 08/05/16 6.0 5.30 6.90
NAV 160805C00006500 C 08/05/16 6.5 4.80 6.60
NAV 160805C00007000 C 08/05/16 7.0 3.50 5.80
NAV 160805C00007500 C 08/05/16 7.5 3.00 6.80
NAV 160805C00008000 C 08/05/16 8.0 3.90 5.10
NAV 160805C00008500 C 08/05/16 8.5 2.80 4.30
NAV 160805C00009000 C 08/05/16 9.0 2.55 4.40
NAV 160805C00009500 C 08/05/16 9.5 2.35 3.40
NAV 160805C00010000 C 08/05/16 10.0 1.80 3.30
NAV 160805C00010500 C 08/05/16 10.5 1.30 2.55
NAV 160805C00011000 C 08/05/16 11.0 0.85 1.85
NAV 160805C00011500 C 08/05/16 11.5 1.05 1.30
NAV 160805C00012000 C 08/05/16 12.0 0.75 0.95
NAV 160805C00012500 C 08/05/16 12.5 0.50 0.65
NAV 160805C00013000 C 08/05/16 13.0 0.25 0.45
NAV 160805C00013500 C 08/05/16 13.5 0.10 0.35
NAV 160805C00014000 C 08/05/16 14.0 0.00 0.50
NAV 160805C00014500 C 08/05/16 14.5 0.00 0.50
NAV 160805C00015000 C 08/05/16 15.0 0.00 0.50
NAV 160805C00015500 C 08/05/16 15.5 0.00 0.50
NAV 160805C00016000 C 08/05/16 16.0 0.00 0.50
NAV 160805C00016500 C 08/05/16 16.5 0.00 0.50
NAV 160805C00017000 C 08/05/16 17.0 0.00 0.50
NAV 160805C00017500 C 08/05/16 17.5 0.00 0.50
NAV 160805C00018000 C 08/05/16 18.0 0.00 0.50
NAV 160805C00018500 C 08/05/16 18.5 0.00 0.50
NAV 160805C00019000 C 08/05/16 19.0 0.00 0.50
NAV 160805C00019500 C 08/05/16 19.5 0.00 0.50
NAV 160805C00020000 C 08/05/16 20.0 0.00 0.50
NAV 160805C00020500 C 08/05/16 20.5 0.00 0.50
NAV 160805C00021000 C 08/05/16 21.0 0.00 0.50
NAV 160805C00022000 C 08/05/16 22.0 0.00 0.50
NAV 160805P00004000 P 08/05/16 4.0 0.00 0.50
NAV 160805P00005000 P 08/05/16 5.0 0.00 0.50
NAV 160805P00005500 P 08/05/16 5.5 0.00 0.50
NAV 160805P00006000 P 08/05/16 6.0 0.00 0.50
NAV 160805P00006500 P 08/05/16 6.5 0.00 0.50
NAV 160805P00007000 P 08/05/16 7.0 0.00 0.50
NAV 160805P00007500 P 08/05/16 7.5 0.00 0.50
NAV 160805P00008000 P 08/05/16 8.0 0.00 0.50
NAV 160805P00008500 P 08/05/16 8.5 0.00 0.50
NAV 160805P00009000 P 08/05/16 9.0 0.00 0.50
NAV 160805P00009500 P 08/05/16 9.5 0.00 0.50
NAV 160805P00010000 P 08/05/16 10.0 0.00 0.50
NAV 160805P00010500 P 08/05/16 10.5 0.00 0.50
NAV 160805P00011000 P 08/05/16 11.0 0.10 0.30
NAV 160805P00011500 P 08/05/16 11.5 0.20 0.45
NAV 160805P00012000 P 08/05/16 12.0 0.40 0.45
NAV 160805P00012500 P 08/05/16 12.5 0.70 0.75
NAV 160805P00013000 P 08/05/16 13.0 0.85 1.10
NAV 160805P00013500 P 08/05/16 13.5 1.10 1.85
NAV 160805P00014000 P 08/05/16 14.0 1.45 2.70
NAV 160805P00014500 P 08/05/16 14.5 1.15 3.00
NAV 160805P00015000 P 08/05/16 15.0 1.95 3.50
NAV 160805P00015500 P 08/05/16 15.5 2.80 4.50
NAV 160805P00016000 P 08/05/16 16.0 3.30 4.70
NAV 160805P00016500 P 08/05/16 16.5 3.80 4.50
NAV 160805P00017000 P 08/05/16 17.0 2.90 5.70
NAV 160805P00017500 P 08/05/16 17.5 4.80 6.20
NAV 160805P00018000 P 08/05/16 18.0 4.10 7.10
NAV 160805P00018500 P 08/05/16 18.5 4.10 7.80
NAV 160805P00019000 P 08/05/16 19.0 6.20 7.10
NAV 160805P00019500 P 08/05/16 19.5 6.70 8.20
NAV 160805P00020000 P 08/05/16 20.0 6.30 9.10
NAV 160805P00020500 P 08/05/16 20.5 6.00 10.50
NAV 160805P00021000 P 08/05/16 21.0 6.50 11.00
NAV 160805P00022000 P 08/05/16 22.0 7.50 12.00
NAV 160812C00004000 C 08/12/16 4.0 6.10 10.70
NAV 160812C00004500 C 08/12/16 4.5 5.90 8.60
NAV 160812C00005000 C 08/12/16 5.0 5.90 7.90
NAV 160812C00005500 C 08/12/16 5.5 5.90 7.90
NAV 160812C00006000 C 08/12/16 6.0 5.90 6.90
NAV 160812C00006500 C 08/12/16 6.5 4.90 6.90
NAV 160812C00007000 C 08/12/16 7.0 4.50 6.30
NAV 160812C00007500 C 08/12/16 7.5 3.10 5.40
NAV 160812C00008000 C 08/12/16 8.0 3.60 5.10
NAV 160812C00008500 C 08/12/16 8.5 2.55 5.40
NAV 160812C00009000 C 08/12/16 9.0 1.55 3.90
NAV 160812C00009500 C 08/12/16 9.5 1.95 3.40
NAV 160812C00010000 C 08/12/16 10.0 1.35 2.90
NAV 160812C00010500 C 08/12/16 10.5 0.00 4.50
NAV 160812C00011000 C 08/12/16 11.0 0.00 2.45
NAV 160812C00011500 C 08/12/16 11.5 1.25 1.55
NAV 160812C00012000 C 08/12/16 12.0 0.90 1.15
NAV 160812C00012500 C 08/12/16 12.5 0.60 0.85
NAV 160812C00013000 C 08/12/16 13.0 0.40 0.65
NAV 160812C00013500 C 08/12/16 13.5 0.25 0.50
NAV 160812C00014000 C 08/12/16 14.0 0.15 0.50
NAV 160812C00014500 C 08/12/16 14.5 0.10 0.50
NAV 160812C00015000 C 08/12/16 15.0 0.05 0.50
NAV 160812C00015500 C 08/12/16 15.5 0.00 0.50
NAV 160812C00016000 C 08/12/16 16.0 0.00 0.50
NAV 160812C00016500 C 08/12/16 16.5 0.00 0.50
NAV 160812C00017000 C 08/12/16 17.0 0.00 0.50
NAV 160812C00017500 C 08/12/16 17.5 0.00 0.55
NAV 160812C00018000 C 08/12/16 18.0 0.00 0.85
NAV 160812C00018500 C 08/12/16 18.5 0.00 0.50
NAV 160812C00019000 C 08/12/16 19.0 0.00 0.50
NAV 160812C00019500 C 08/12/16 19.5 0.00 0.50
NAV 160812C00020000 C 08/12/16 20.0 0.00 0.50
NAV 160812C00020500 C 08/12/16 20.5 0.00 0.50
NAV 160812C00021000 C 08/12/16 21.0 0.00 0.50
NAV 160812C00022000 C 08/12/16 22.0 0.00 0.50
NAV 160812P00004000 P 08/12/16 4.0 0.00 0.50
NAV 160812P00004500 P 08/12/16 4.5 0.00 0.50
NAV 160812P00005000 P 08/12/16 5.0 0.00 0.50
NAV 160812P00005500 P 08/12/16 5.5 0.00 0.50
NAV 160812P00006000 P 08/12/16 6.0 0.00 0.50
NAV 160812P00006500 P 08/12/16 6.5 0.00 0.50
NAV 160812P00007000 P 08/12/16 7.0 0.00 0.50
NAV 160812P00007500 P 08/12/16 7.5 0.00 0.50
NAV 160812P00008000 P 08/12/16 8.0 0.00 0.50
NAV 160812P00008500 P 08/12/16 8.5 0.00 0.50
NAV 160812P00009000 P 08/12/16 9.0 0.00 0.50
NAV 160812P00009500 P 08/12/16 9.5 0.00 0.50
NAV 160812P00010000 P 08/12/16 10.0 0.10 0.50
NAV 160812P00010500 P 08/12/16 10.5 0.15 0.35
NAV 160812P00011000 P 08/12/16 11.0 0.25 0.40
NAV 160812P00011500 P 08/12/16 11.5 0.35 0.60
NAV 160812P00012000 P 08/12/16 12.0 0.50 0.75
NAV 160812P00012500 P 08/12/16 12.5 0.70 1.00
NAV 160812P00013000 P 08/12/16 13.0 1.00 1.30
NAV 160812P00013500 P 08/12/16 13.5 1.35 1.70
NAV 160812P00014000 P 08/12/16 14.0 1.65 2.50
NAV 160812P00014500 P 08/12/16 14.5 2.00 2.60
NAV 160812P00015000 P 08/12/16 15.0 2.30 4.20
NAV 160812P00015500 P 08/12/16 15.5 2.80 4.40
NAV 160812P00016000 P 08/12/16 16.0 3.30 4.60
NAV 160812P00016500 P 08/12/16 16.5 2.95 5.40
NAV 160812P00017000 P 08/12/16 17.0 4.30 6.00
NAV 160812P00017500 P 08/12/16 17.5 4.80 6.10
NAV 160812P00018000 P 08/12/16 18.0 5.20 6.10
NAV 160812P00018500 P 08/12/16 18.5 5.70 7.10
NAV 160812P00019000 P 08/12/16 19.0 6.20 7.10
NAV 160812P00019500 P 08/12/16 19.5 6.10 8.10
NAV 160812P00020000 P 08/12/16 20.0 5.40 9.60
NAV 160812P00020500 P 08/12/16 20.5 6.00 10.50
NAV 160812P00021000 P 08/12/16 21.0 6.40 10.60
NAV 160812P00022000 P 08/12/16 22.0 7.40 10.50
NAV 160819C00002000 C 08/19/16 2.0 9.70 10.80
NAV 160819C00003000 C 08/19/16 3.0 7.20 11.50
NAV 160819C00004000 C 08/19/16 4.0 8.10 8.60
NAV 160819C00005000 C 08/19/16 5.0 7.10 7.60
NAV 160819C00005500 C 08/19/16 5.5 6.20 7.30
NAV 160819C00006000 C 08/19/16 6.0 5.70 6.80
NAV 160819C00006500 C 08/19/16 6.5 5.50 6.40
NAV 160819C00007000 C 08/19/16 7.0 4.70 5.90
NAV 160819C00007500 C 08/19/16 7.5 4.30 5.30
NAV 160819C00008000 C 08/19/16 8.0 3.80 4.90
NAV 160819C00008500 C 08/19/16 8.5 3.30 4.40
NAV 160819C00009000 C 08/19/16 9.0 2.90 4.00
NAV 160819C00009500 C 08/19/16 9.5 2.65 3.40
NAV 160819C00010000 C 08/19/16 10.0 2.20 3.00
NAV 160819C00010500 C 08/19/16 10.5 1.80 2.35
NAV 160819C00011000 C 08/19/16 11.0 1.60 1.90
NAV 160819C00011500 C 08/19/16 11.5 1.35 1.55
NAV 160819C00012000 C 08/19/16 12.0 1.00 1.20
NAV 160819C00012500 C 08/19/16 12.5 0.70 0.90
NAV 160819C00013000 C 08/19/16 13.0 0.50 0.70
NAV 160819C00013500 C 08/19/16 13.5 0.35 0.55
NAV 160819C00014000 C 08/19/16 14.0 0.20 0.40
NAV 160819C00014500 C 08/19/16 14.5 0.15 0.50
NAV 160819C00015000 C 08/19/16 15.0 0.10 0.40
NAV 160819C00015500 C 08/19/16 15.5 0.00 0.50
NAV 160819C00016000 C 08/19/16 16.0 0.00 0.45
NAV 160819C00016500 C 08/19/16 16.5 0.00 0.40
NAV 160819C00017000 C 08/19/16 17.0 0.00 0.25
NAV 160819C00017500 C 08/19/16 17.5 0.00 0.40
NAV 160819C00018000 C 08/19/16 18.0 0.00 0.40
NAV 160819C00018500 C 08/19/16 18.5 0.00 0.40
NAV 160819C00019000 C 08/19/16 19.0 0.00 0.50
NAV 160819C00019500 C 08/19/16 19.5 0.00 0.40
NAV 160819C00020000 C 08/19/16 20.0 0.00 0.50
NAV 160819C00020500 C 08/19/16 20.5 0.00 0.40
NAV 160819C00021000 C 08/19/16 21.0 0.00 0.40
NAV 160819C00021500 C 08/19/16 21.5 0.00 0.40
NAV 160819C00022000 C 08/19/16 22.0 0.00 0.40
NAV 160819C00022500 C 08/19/16 22.5 0.00 0.40
NAV 160819C00023000 C 08/19/16 23.0 0.00 0.40
NAV 160819P00002000 P 08/19/16 2.0 0.00 0.40
NAV 160819P00003000 P 08/19/16 3.0 0.00 0.50
NAV 160819P00004000 P 08/19/16 4.0 0.00 0.50
NAV 160819P00005000 P 08/19/16 5.0 0.00 0.50
NAV 160819P00005500 P 08/19/16 5.5 0.00 0.40
NAV 160819P00006000 P 08/19/16 6.0 0.00 0.50
NAV 160819P00006500 P 08/19/16 6.5 0.00 0.40
NAV 160819P00007000 P 08/19/16 7.0 0.00 0.50
NAV 160819P00007500 P 08/19/16 7.5 0.00 0.50
NAV 160819P00008000 P 08/19/16 8.0 0.00 0.45
NAV 160819P00008500 P 08/19/16 8.5 0.00 0.50
NAV 160819P00009000 P 08/19/16 9.0 0.00 0.50
NAV 160819P00009500 P 08/19/16 9.5 0.15 0.50
NAV 160819P00010000 P 08/19/16 10.0 0.20 0.45
NAV 160819P00010500 P 08/19/16 10.5 0.25 0.50
NAV 160819P00011000 P 08/19/16 11.0 0.35 0.50
NAV 160819P00011500 P 08/19/16 11.5 0.50 0.65
NAV 160819P00012000 P 08/19/16 12.0 0.65 0.85
NAV 160819P00012500 P 08/19/16 12.5 0.90 1.05
NAV 160819P00013000 P 08/19/16 13.0 1.15 1.35
NAV 160819P00013500 P 08/19/16 13.5 1.45 1.75
NAV 160819P00014000 P 08/19/16 14.0 1.75 2.40
NAV 160819P00014500 P 08/19/16 14.5 2.15 2.70
NAV 160819P00015000 P 08/19/16 15.0 2.60 3.30
NAV 160819P00015500 P 08/19/16 15.5 2.75 3.60
NAV 160819P00016000 P 08/19/16 16.0 3.20 4.40
NAV 160819P00016500 P 08/19/16 16.5 3.70 4.60
NAV 160819P00017000 P 08/19/16 17.0 4.20 5.10
NAV 160819P00017500 P 08/19/16 17.5 4.70 5.60
NAV 160819P00018000 P 08/19/16 18.0 5.20 6.10
NAV 160819P00018500 P 08/19/16 18.5 5.70 6.80
NAV 160819P00019000 P 08/19/16 19.0 6.20 7.30
NAV 160819P00019500 P 08/19/16 19.5 6.70 7.80
NAV 160819P00020000 P 08/19/16 20.0 5.40 9.80
NAV 160819P00020500 P 08/19/16 20.5 7.90 8.40
NAV 160819P00021000 P 08/19/16 21.0 8.40 8.90
NAV 160819P00021500 P 08/19/16 21.5 8.90 9.40
NAV 160819P00022000 P 08/19/16 22.0 9.40 9.90
NAV 160819P00022500 P 08/19/16 22.5 9.70 10.80
NAV 160819P00023000 P 08/19/16 23.0 10.40 10.90
NAV 160826C00004000 C 08/26/16 4.0 6.40 10.00
NAV 160826C00004500 C 08/26/16 4.5 5.60 8.60
NAV 160826C00005000 C 08/26/16 5.0 5.90 7.90
NAV 160826C00005500 C 08/26/16 5.5 6.40 7.40
NAV 160826C00006000 C 08/26/16 6.0 5.50 6.90
NAV 160826C00006500 C 08/26/16 6.5 4.70 6.40
NAV 160826C00007000 C 08/26/16 7.0 3.70 6.60
NAV 160826C00007500 C 08/26/16 7.5 3.50 5.90
NAV 160826C00008000 C 08/26/16 8.0 3.60 5.40
NAV 160826C00008500 C 08/26/16 8.5 3.40 4.50
NAV 160826C00009000 C 08/26/16 9.0 2.85 4.50
NAV 160826C00009500 C 08/26/16 9.5 2.45 4.00
NAV 160826C00010000 C 08/26/16 10.0 2.15 3.10
NAV 160826C00010500 C 08/26/16 10.5 1.75 2.80
NAV 160826C00011000 C 08/26/16 11.0 1.75 2.20
NAV 160826C00011500 C 08/26/16 11.5 1.40 1.70
NAV 160826C00012000 C 08/26/16 12.0 1.10 1.50
NAV 160826C00012500 C 08/26/16 12.5 0.80 1.45
NAV 160826C00013000 C 08/26/16 13.0 0.60 0.90
NAV 160826C00013500 C 08/26/16 13.5 0.40 0.75
NAV 160826C00014000 C 08/26/16 14.0 0.30 0.60
NAV 160826C00014500 C 08/26/16 14.5 0.20 0.50
NAV 160826C00015000 C 08/26/16 15.0 0.15 0.50
NAV 160826C00015500 C 08/26/16 15.5 0.10 0.50
NAV 160826C00016000 C 08/26/16 16.0 0.00 0.50
NAV 160826C00016500 C 08/26/16 16.5 0.00 0.50
NAV 160826C00017000 C 08/26/16 17.0 0.00 0.50
NAV 160826C00017500 C 08/26/16 17.5 0.00 0.50
NAV 160826C00018000 C 08/26/16 18.0 0.00 0.50
NAV 160826C00018500 C 08/26/16 18.5 0.00 0.50
NAV 160826C00019000 C 08/26/16 19.0 0.00 0.50
NAV 160826C00019500 C 08/26/16 19.5 0.00 0.50
NAV 160826C00020000 C 08/26/16 20.0 0.00 0.50
NAV 160826C00020500 C 08/26/16 20.5 0.00 0.50
NAV 160826C00021000 C 08/26/16 21.0 0.00 0.50
NAV 160826C00022000 C 08/26/16 22.0 0.00 0.50
NAV 160826P00004000 P 08/26/16 4.0 0.00 0.50
NAV 160826P00004500 P 08/26/16 4.5 0.00 0.50
NAV 160826P00005000 P 08/26/16 5.0 0.00 0.50
NAV 160826P00005500 P 08/26/16 5.5 0.00 0.50
NAV 160826P00006000 P 08/26/16 6.0 0.00 0.50
NAV 160826P00006500 P 08/26/16 6.5 0.00 0.50
NAV 160826P00007000 P 08/26/16 7.0 0.00 0.50
NAV 160826P00007500 P 08/26/16 7.5 0.00 0.50
NAV 160826P00008000 P 08/26/16 8.0 0.00 0.50
NAV 160826P00008500 P 08/26/16 8.5 0.00 0.50
NAV 160826P00009000 P 08/26/16 9.0 0.15 0.50
NAV 160826P00009500 P 08/26/16 9.5 0.20 0.50
NAV 160826P00010000 P 08/26/16 10.0 0.25 0.50
NAV 160826P00010500 P 08/26/16 10.5 0.35 0.60
NAV 160826P00011000 P 08/26/16 11.0 0.45 0.70
NAV 160826P00011500 P 08/26/16 11.5 0.55 0.85
NAV 160826P00012000 P 08/26/16 12.0 0.75 1.05
NAV 160826P00012500 P 08/26/16 12.5 1.00 1.30
NAV 160826P00013000 P 08/26/16 13.0 1.25 1.50
NAV 160826P00013500 P 08/26/16 13.5 1.55 1.90
NAV 160826P00014000 P 08/26/16 14.0 1.90 2.30
NAV 160826P00014500 P 08/26/16 14.5 2.00 2.80
NAV 160826P00015000 P 08/26/16 15.0 2.40 3.70
NAV 160826P00015500 P 08/26/16 15.5 2.80 3.60
NAV 160826P00016000 P 08/26/16 16.0 3.30 4.70
NAV 160826P00016500 P 08/26/16 16.5 3.70 5.70
NAV 160826P00017000 P 08/26/16 17.0 4.30 5.60
NAV 160826P00017500 P 08/26/16 17.5 4.70 7.00
NAV 160826P00018000 P 08/26/16 18.0 5.10 6.20
NAV 160826P00018500 P 08/26/16 18.5 5.60 7.20
NAV 160826P00019000 P 08/26/16 19.0 5.60 7.70
NAV 160826P00019500 P 08/26/16 19.5 6.60 8.20
NAV 160826P00020000 P 08/26/16 20.0 7.10 8.10
NAV 160826P00020500 P 08/26/16 20.5 7.60 8.60
NAV 160826P00021000 P 08/26/16 21.0 8.10 9.10
NAV 160826P00022000 P 08/26/16 22.0 8.20 11.00
NAV 160902C00003000 C 09/02/16 3.0 7.10 11.70
NAV 160902C00004000 C 09/02/16 4.0 6.10 10.70
NAV 160902C00005000 C 09/02/16 5.0 5.40 9.40
NAV 160902C00005500 C 09/02/16 5.5 5.20 8.70
NAV 160902C00006000 C 09/02/16 6.0 4.40 8.00
NAV 160902C00006500 C 09/02/16 6.5 3.90 7.50
NAV 160902C00007000 C 09/02/16 7.0 3.40 7.50
NAV 160902C00007500 C 09/02/16 7.5 2.95 6.90
NAV 160902C00008000 C 09/02/16 8.0 2.90 6.20
NAV 160902C00008500 C 09/02/16 8.5 2.50 5.80
NAV 160902C00009000 C 09/02/16 9.0 1.80 5.40
NAV 160902C00009500 C 09/02/16 9.5 2.15 4.10
NAV 160902C00010000 C 09/02/16 10.0 2.15 3.50
NAV 160902C00010500 C 09/02/16 10.5 2.20 2.95
NAV 160902C00011000 C 09/02/16 11.0 1.85 2.65
NAV 160902C00011500 C 09/02/16 11.5 1.50 2.50
NAV 160902C00012000 C 09/02/16 12.0 1.15 2.00
NAV 160902C00012500 C 09/02/16 12.5 0.95 1.70
NAV 160902C00013000 C 09/02/16 13.0 0.70 1.20
NAV 160902C00013500 C 09/02/16 13.5 0.55 1.00
NAV 160902C00014000 C 09/02/16 14.0 0.40 0.85
NAV 160902C00014500 C 09/02/16 14.5 0.30 0.95
NAV 160902C00015000 C 09/02/16 15.0 0.20 0.60
NAV 160902C00015500 C 09/02/16 15.5 0.15 0.50
NAV 160902C00016000 C 09/02/16 16.0 0.00 0.50
NAV 160902C00016500 C 09/02/16 16.5 0.00 0.50
NAV 160902C00017000 C 09/02/16 17.0 0.00 0.50
NAV 160902C00017500 C 09/02/16 17.5 0.00 0.50
NAV 160902C00018000 C 09/02/16 18.0 0.00 0.50
NAV 160902C00018500 C 09/02/16 18.5 0.00 0.50
NAV 160902C00019000 C 09/02/16 19.0 0.00 0.50
NAV 160902C00019500 C 09/02/16 19.5 0.00 0.50
NAV 160902C00020000 C 09/02/16 20.0 0.00 0.50
NAV 160902C00020500 C 09/02/16 20.5 0.00 0.50
NAV 160902C00021000 C 09/02/16 21.0 0.00 0.50
NAV 160902C00022000 C 09/02/16 22.0 0.00 0.50
NAV 160902P00003000 P 09/02/16 3.0 0.00 0.50
NAV 160902P00004000 P 09/02/16 4.0 0.00 0.50
NAV 160902P00005000 P 09/02/16 5.0 0.00 0.50
NAV 160902P00005500 P 09/02/16 5.5 0.00 0.50
NAV 160902P00006000 P 09/02/16 6.0 0.00 0.50
NAV 160902P00006500 P 09/02/16 6.5 0.00 0.50
NAV 160902P00007000 P 09/02/16 7.0 0.00 0.50
NAV 160902P00007500 P 09/02/16 7.5 0.00 0.50
NAV 160902P00008000 P 09/02/16 8.0 0.00 0.50
NAV 160902P00008500 P 09/02/16 8.5 0.00 0.60
NAV 160902P00009000 P 09/02/16 9.0 0.15 0.65
NAV 160902P00009500 P 09/02/16 9.5 0.20 0.70
NAV 160902P00010000 P 09/02/16 10.0 0.30 0.80
NAV 160902P00010500 P 09/02/16 10.5 0.40 0.90
NAV 160902P00011000 P 09/02/16 11.0 0.50 1.00
NAV 160902P00011500 P 09/02/16 11.5 0.65 1.20
NAV 160902P00012000 P 09/02/16 12.0 0.85 1.60
NAV 160902P00012500 P 09/02/16 12.5 1.10 1.70
NAV 160902P00013000 P 09/02/16 13.0 1.35 1.95
NAV 160902P00013500 P 09/02/16 13.5 1.70 2.30
NAV 160902P00014000 P 09/02/16 14.0 2.00 2.55
NAV 160902P00014500 P 09/02/16 14.5 1.55 3.20
NAV 160902P00015000 P 09/02/16 15.0 1.90 4.70
NAV 160902P00015500 P 09/02/16 15.5 2.05 5.10
NAV 160902P00016000 P 09/02/16 16.0 2.20 4.60
NAV 160902P00016500 P 09/02/16 16.5 2.65 5.90
NAV 160902P00017000 P 09/02/16 17.0 2.90 6.50
NAV 160902P00017500 P 09/02/16 17.5 3.20 6.90
NAV 160902P00018000 P 09/02/16 18.0 3.60 7.50
NAV 160902P00018500 P 09/02/16 18.5 4.10 8.00
NAV 160902P00019000 P 09/02/16 19.0 4.70 7.60
NAV 160902P00019500 P 09/02/16 19.5 5.10 9.00
NAV 160902P00020000 P 09/02/16 20.0 5.70 9.40
NAV 160902P00020500 P 09/02/16 20.5 5.90 10.10
NAV 160902P00021000 P 09/02/16 21.0 6.60 10.60
NAV 160902P00022000 P 09/02/16 22.0 8.20 11.20
NAV 160916C00004000 C 09/16/16 4.0 8.10 8.60
NAV 160916C00005000 C 09/16/16 5.0 7.10 8.00
NAV 160916C00006000 C 09/16/16 6.0 6.00 6.90
NAV 160916C00007000 C 09/16/16 7.0 4.90 6.00
NAV 160916C00008000 C 09/16/16 8.0 4.00 5.10
NAV 160916C00009000 C 09/16/16 9.0 3.10 4.10
NAV 160916C00010000 C 09/16/16 10.0 2.50 3.30
NAV 160916C00011000 C 09/16/16 11.0 2.05 2.40
NAV 160916C00012000 C 09/16/16 12.0 1.40 1.85
NAV 160916C00013000 C 09/16/16 13.0 0.90 1.35
NAV 160916C00014000 C 09/16/16 14.0 0.55 1.00
NAV 160916C00015000 C 09/16/16 15.0 0.30 0.70
NAV 160916C00016000 C 09/16/16 16.0 0.20 0.55
NAV 160916C00017000 C 09/16/16 17.0 0.10 0.50
NAV 160916C00018000 C 09/16/16 18.0 0.00 0.50
NAV 160916C00019000 C 09/16/16 19.0 0.00 0.45
NAV 160916C00020000 C 09/16/16 20.0 0.00 0.45
NAV 160916C00021000 C 09/16/16 21.0 0.00 0.40
NAV 160916C00022000 C 09/16/16 22.0 0.00 0.40
NAV 160916P00004000 P 09/16/16 4.0 0.00 0.40
NAV 160916P00005000 P 09/16/16 5.0 0.00 0.45
NAV 160916P00006000 P 09/16/16 6.0 0.00 0.50
NAV 160916P00007000 P 09/16/16 7.0 0.00 0.50
NAV 160916P00008000 P 09/16/16 8.0 0.15 0.50
NAV 160916P00009000 P 09/16/16 9.0 0.25 0.60
NAV 160916P00010000 P 09/16/16 10.0 0.55 0.65
NAV 160916P00011000 P 09/16/16 11.0 0.70 1.05
NAV 160916P00012000 P 09/16/16 12.0 1.05 1.45
NAV 160916P00013000 P 09/16/16 13.0 1.60 2.00
NAV 160916P00014000 P 09/16/16 14.0 2.25 2.65
NAV 160916P00015000 P 09/16/16 15.0 2.85 3.80
NAV 160916P00016000 P 09/16/16 16.0 3.50 4.30
NAV 160916P00017000 P 09/16/16 17.0 4.40 5.20
NAV 160916P00018000 P 09/16/16 18.0 5.20 6.20
NAV 160916P00019000 P 09/16/16 19.0 6.20 7.20
NAV 160916P00020000 P 09/16/16 20.0 7.20 8.20
NAV 160916P00021000 P 09/16/16 21.0 8.40 9.00
NAV 160916P00022000 P 09/16/16 22.0 9.40 9.90
NAV 161021C00001000 C 10/21/16 1.0 10.80 11.90
NAV 161021C00002000 C 10/21/16 2.0 9.70 10.80
NAV 161021C00003000 C 10/21/16 3.0 9.10 9.90
NAV 161021C00004000 C 10/21/16 4.0 8.10 8.70
NAV 161021C00005000 C 10/21/16 5.0 6.80 8.00
NAV 161021C00006000 C 10/21/16 6.0 5.90 7.00
NAV 161021C00007000 C 10/21/16 7.0 5.30 6.20
NAV 161021C00008000 C 10/21/16 8.0 4.40 5.20
NAV 161021C00009000 C 10/21/16 9.0 3.30 4.50
NAV 161021C00010000 C 10/21/16 10.0 3.00 3.40
NAV 161021C00011000 C 10/21/16 11.0 2.35 2.70
NAV 161021C00012000 C 10/21/16 12.0 1.85 2.05
NAV 161021C00013000 C 10/21/16 13.0 1.35 1.55
NAV 161021C00014000 C 10/21/16 14.0 0.95 1.15
NAV 161021C00015000 C 10/21/16 15.0 0.60 0.85
NAV 161021C00016000 C 10/21/16 16.0 0.35 0.80
NAV 161021C00017000 C 10/21/16 17.0 0.25 0.65
NAV 161021C00018000 C 10/21/16 18.0 0.15 0.50
NAV 161021C00019000 C 10/21/16 19.0 0.05 0.50
NAV 161021C00020000 C 10/21/16 20.0 0.05 0.50
NAV 161021C00021000 C 10/21/16 21.0 0.05 0.50
NAV 161021C00022000 C 10/21/16 22.0 0.00 0.50
NAV 161021C00023000 C 10/21/16 23.0 0.00 0.45
NAV 161021C00024000 C 10/21/16 24.0 0.00 0.45
NAV 161021C00025000 C 10/21/16 25.0 0.00 0.15
NAV 161021C00026000 C 10/21/16 26.0 0.00 0.45
NAV 161021C00027000 C 10/21/16 27.0 0.00 0.45
NAV 161021C00028000 C 10/21/16 28.0 0.00 0.45
NAV 161021P00001000 P 10/21/16 1.0 0.00 0.45
NAV 161021P00002000 P 10/21/16 2.0 0.00 0.45
NAV 161021P00003000 P 10/21/16 3.0 0.00 0.45
NAV 161021P00004000 P 10/21/16 4.0 0.00 0.50
NAV 161021P00005000 P 10/21/16 5.0 0.00 0.50
NAV 161021P00006000 P 10/21/16 6.0 0.00 0.50
NAV 161021P00007000 P 10/21/16 7.0 0.05 0.55
NAV 161021P00008000 P 10/21/16 8.0 0.30 0.70
NAV 161021P00009000 P 10/21/16 9.0 0.45 0.85
NAV 161021P00010000 P 10/21/16 10.0 0.70 1.05
NAV 161021P00011000 P 10/21/16 11.0 0.95 1.35
NAV 161021P00012000 P 10/21/16 12.0 1.55 1.75
NAV 161021P00013000 P 10/21/16 13.0 2.00 2.25
NAV 161021P00014000 P 10/21/16 14.0 2.65 2.85
NAV 161021P00015000 P 10/21/16 15.0 3.20 3.60
NAV 161021P00016000 P 10/21/16 16.0 3.80 4.60
NAV 161021P00017000 P 10/21/16 17.0 4.60 5.40
NAV 161021P00018000 P 10/21/16 18.0 5.40 6.40
NAV 161021P00019000 P 10/21/16 19.0 6.30 7.50
NAV 161021P00020000 P 10/21/16 20.0 7.30 8.40
NAV 161021P00021000 P 10/21/16 21.0 8.20 9.40
NAV 161021P00022000 P 10/21/16 22.0 9.50 10.00
NAV 161021P00023000 P 10/21/16 23.0 10.40 11.00
NAV 161021P00024000 P 10/21/16 24.0 11.40 12.00
NAV 161021P00025000 P 10/21/16 25.0 12.40 13.00
NAV 161021P00026000 P 10/21/16 26.0 13.40 14.00
NAV 161021P00027000 P 10/21/16 27.0 14.40 15.00
NAV 161021P00028000 P 10/21/16 28.0 15.40 16.00
NAV 170120C00002000 C 01/20/17 2.0 9.90 11.20
NAV 170120C00003000 C 01/20/17 3.0 8.80 10.00
NAV 170120C00004000 C 01/20/17 4.0 6.40 10.20
NAV 170120C00005000 C 01/20/17 5.0 7.00 8.20
NAV 170120C00006000 C 01/20/17 6.0 6.20 7.30
NAV 170120C00007000 C 01/20/17 7.0 5.40 6.50
NAV 170120C00008000 C 01/20/17 8.0 4.60 5.80
NAV 170120C00009000 C 01/20/17 9.0 3.90 5.00
NAV 170120C00010000 C 01/20/17 10.0 3.50 4.10
NAV 170120C00011000 C 01/20/17 11.0 3.00 3.50
NAV 170120C00012000 C 01/20/17 12.0 2.45 2.90
NAV 170120C00013000 C 01/20/17 13.0 2.10 2.50
NAV 170120C00014000 C 01/20/17 14.0 1.70 2.05
NAV 170120C00015000 C 01/20/17 15.0 1.25 1.50
NAV 170120C00016000 C 01/20/17 16.0 0.95 1.30
NAV 170120C00017000 C 01/20/17 17.0 0.75 1.15
NAV 170120C00018000 C 01/20/17 18.0 0.55 0.95
NAV 170120C00019000 C 01/20/17 19.0 0.35 0.80
NAV 170120C00020000 C 01/20/17 20.0 0.35 0.70
NAV 170120C00021000 C 01/20/17 21.0 0.00 1.40
NAV 170120C00022000 C 01/20/17 22.0 0.00 1.70
NAV 170120C00023000 C 01/20/17 23.0 0.10 0.80
NAV 170120C00024000 C 01/20/17 24.0 0.00 0.75
NAV 170120C00025000 C 01/20/17 25.0 0.15 0.50
NAV 170120C00026000 C 01/20/17 26.0 0.00 0.50
NAV 170120C00027000 C 01/20/17 27.0 0.00 0.50
NAV 170120C00028000 C 01/20/17 28.0 0.00 0.50
NAV 170120C00029000 C 01/20/17 29.0 0.00 0.45
NAV 170120C00030000 C 01/20/17 30.0 0.05 0.50
NAV 170120C00033000 C 01/20/17 33.0 0.00 0.50
NAV 170120C00035000 C 01/20/17 35.0 0.00 0.45
NAV 170120C00037000 C 01/20/17 37.0 0.00 0.50
NAV 170120C00040000 C 01/20/17 40.0 0.00 0.50
NAV 170120C00042000 C 01/20/17 42.0 0.00 0.50
NAV 170120C00045000 C 01/20/17 45.0 0.00 0.45
NAV 170120C00047000 C 01/20/17 47.0 0.00 0.45
NAV 170120C00050000 C 01/20/17 50.0 0.00 0.45
NAV 170120C00055000 C 01/20/17 55.0 0.00 0.50
NAV 170120P00002000 P 01/20/17 2.0 0.00 0.50
NAV 170120P00003000 P 01/20/17 3.0 0.00 0.50
NAV 170120P00004000 P 01/20/17 4.0 0.00 0.75
NAV 170120P00005000 P 01/20/17 5.0 0.25 0.50
NAV 170120P00006000 P 01/20/17 6.0 0.40 0.95
NAV 170120P00007000 P 01/20/17 7.0 0.50 1.00
NAV 170120P00008000 P 01/20/17 8.0 0.80 1.15
NAV 170120P00009000 P 01/20/17 9.0 1.05 1.35
NAV 170120P00010000 P 01/20/17 10.0 1.40 1.70
NAV 170120P00011000 P 01/20/17 11.0 1.75 2.10
NAV 170120P00012000 P 01/20/17 12.0 2.20 2.55
NAV 170120P00013000 P 01/20/17 13.0 2.75 3.10
NAV 170120P00014000 P 01/20/17 14.0 3.30 3.70
NAV 170120P00015000 P 01/20/17 15.0 3.90 4.40
NAV 170120P00016000 P 01/20/17 16.0 4.60 5.10
NAV 170120P00017000 P 01/20/17 17.0 5.30 5.90
NAV 170120P00018000 P 01/20/17 18.0 6.10 6.80
NAV 170120P00019000 P 01/20/17 19.0 6.70 7.90
NAV 170120P00020000 P 01/20/17 20.0 7.60 8.80
NAV 170120P00021000 P 01/20/17 21.0 8.50 9.60
NAV 170120P00022000 P 01/20/17 22.0 9.40 10.60
NAV 170120P00023000 P 01/20/17 23.0 10.40 11.50
NAV 170120P00024000 P 01/20/17 24.0 11.50 12.70
NAV 170120P00025000 P 01/20/17 25.0 12.50 13.50
NAV 170120P00026000 P 01/20/17 26.0 13.30 14.40
NAV 170120P00027000 P 01/20/17 27.0 14.40 15.60
NAV 170120P00028000 P 01/20/17 28.0 15.40 16.10
NAV 170120P00029000 P 01/20/17 29.0 16.40 17.10
NAV 170120P00030000 P 01/20/17 30.0 17.10 18.10
NAV 170120P00033000 P 01/20/17 33.0 19.00 22.70
NAV 170120P00035000 P 01/20/17 35.0 22.00 23.40
NAV 170120P00037000 P 01/20/17 37.0 23.00 27.00
NAV 170120P00040000 P 01/20/17 40.0 26.00 29.80
NAV 170120P00042000 P 01/20/17 42.0 27.60 31.80
NAV 170120P00045000 P 01/20/17 45.0 31.00 34.70
NAV 170120P00047000 P 01/20/17 47.0 33.00 36.70
NAV 170120P00050000 P 01/20/17 50.0 35.70 40.00
NAV 170120P00055000 P 01/20/17 55.0 42.20 43.50
NAV 180119C00003000 C 01/19/18 3.0 9.30 10.40
NAV 180119C00005000 C 01/19/18 5.0 7.90 9.20
NAV 180119C00008000 C 01/19/18 8.0 6.00 7.10
NAV 180119C00010000 C 01/19/18 10.0 4.90 5.70
NAV 180119C00013000 C 01/19/18 13.0 3.70 4.50
NAV 180119C00015000 C 01/19/18 15.0 3.00 3.80
NAV 180119C00017000 C 01/19/18 17.0 2.60 3.10
NAV 180119C00020000 C 01/19/18 20.0 1.90 2.35
NAV 180119C00022000 C 01/19/18 22.0 1.50 1.95
NAV 180119C00025000 C 01/19/18 25.0 0.20 1.50
NAV 180119C00027000 C 01/19/18 27.0 0.50 1.25
NAV 180119C00030000 C 01/19/18 30.0 0.10 0.95
NAV 180119C00035000 C 01/19/18 35.0 0.25 0.80
NAV 180119P00003000 P 01/19/18 3.0 0.50 1.20
NAV 180119P00005000 P 01/19/18 5.0 1.25 1.50
NAV 180119P00008000 P 01/19/18 8.0 2.30 2.55
NAV 180119P00010000 P 01/19/18 10.0 3.00 3.50
NAV 180119P00013000 P 01/19/18 13.0 4.50 5.20
NAV 180119P00015000 P 01/19/18 15.0 5.80 6.50
NAV 180119P00017000 P 01/19/18 17.0 7.10 7.90
NAV 180119P00020000 P 01/19/18 20.0 9.30 10.20
NAV 180119P00022000 P 01/19/18 22.0 9.60 11.70
NAV 180119P00025000 P 01/19/18 25.0 13.30 14.20
NAV 180119P00027000 P 01/19/18 27.0 15.10 16.20
NAV 180119P00030000 P 01/19/18 30.0 17.80 18.90
NAV 180119P00035000 P 01/19/18 35.0 22.60 23.70

OPRA data is delayed 15 minutes.