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 (2017-05-05)Premium Content

National Oilwell Varco Inc (NOV)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 170602C00022500 C 06/02/17 22.5 9.45 10.90
NOV 170602C00025000 C 06/02/17 25.0 7.05 9.25
NOV 170602C00026500 C 06/02/17 26.5 4.65 8.75
NOV 170602C00027500 C 06/02/17 27.5 3.40 6.70
NOV 170602C00029000 C 06/02/17 29.0 3.05 4.95
NOV 170602C00030000 C 06/02/17 30.0 2.61 2.88
NOV 170602C00030500 C 06/02/17 30.5 0.05 4.80
NOV 170602C00031000 C 06/02/17 31.0 0.00 3.90
NOV 170602C00031500 C 06/02/17 31.5 0.00 4.55
NOV 170602C00032000 C 06/02/17 32.0 0.14 3.60
NOV 170602C00032500 C 06/02/17 32.5 0.58 0.64
NOV 170602C00033000 C 06/02/17 33.0 0.33 0.38
NOV 170602C00033500 C 06/02/17 33.5 0.17 0.20
NOV 170602C00034000 C 06/02/17 34.0 0.07 0.10
NOV 170602C00034500 C 06/02/17 34.5 0.02 0.07
NOV 170602C00035000 C 06/02/17 35.0 0.01 0.04
NOV 170602C00035500 C 06/02/17 35.5 0.00 0.03
NOV 170602C00036000 C 06/02/17 36.0 0.00 0.02
NOV 170602C00036500 C 06/02/17 36.5 0.00 0.02
NOV 170602C00037000 C 06/02/17 37.0 0.00 0.02
NOV 170602C00037500 C 06/02/17 37.5 0.00 0.32
NOV 170602C00038000 C 06/02/17 38.0 0.00 0.33
NOV 170602C00038500 C 06/02/17 38.5 0.00 0.31
NOV 170602C00039000 C 06/02/17 39.0 0.00 0.24
NOV 170602C00039500 C 06/02/17 39.5 0.00 0.68
NOV 170602C00040000 C 06/02/17 40.0 0.00 0.11
NOV 170602C00040500 C 06/02/17 40.5 0.00 0.23
NOV 170602C00041000 C 06/02/17 41.0 0.00 0.12
NOV 170602C00041500 C 06/02/17 41.5 0.00 0.22
NOV 170602C00042000 C 06/02/17 42.0 0.00 0.31
NOV 170602C00042500 C 06/02/17 42.5 0.00 0.25
NOV 170602C00043000 C 06/02/17 43.0 0.00 0.21
NOV 170602C00043500 C 06/02/17 43.5 0.00 0.22
NOV 170602C00044000 C 06/02/17 44.0 0.00 0.36
NOV 170602C00044500 C 06/02/17 44.5 0.00 0.22
NOV 170602C00045000 C 06/02/17 45.0 0.00 0.34
NOV 170602C00045500 C 06/02/17 45.5 0.00 0.24
NOV 170602C00046000 C 06/02/17 46.0 0.00 0.21
NOV 170602C00046500 C 06/02/17 46.5 0.00 0.22
NOV 170602C00047000 C 06/02/17 47.0 0.00 0.23
NOV 170602C00047500 C 06/02/17 47.5 0.00 0.23
NOV 170602C00048000 C 06/02/17 48.0 0.00 0.22
NOV 170602C00048500 C 06/02/17 48.5 0.00 0.37
NOV 170602C00050000 C 06/02/17 50.0 0.00 0.30
NOV 170602C00052500 C 06/02/17 52.5 0.00 0.35
NOV 170602P00022500 P 06/02/17 22.5 0.00 0.28
NOV 170602P00025000 P 06/02/17 25.0 0.00 0.30
NOV 170602P00026500 P 06/02/17 26.5 0.00 0.62
NOV 170602P00027500 P 06/02/17 27.5 0.00 0.28
NOV 170602P00029000 P 06/02/17 29.0 0.00 0.34
NOV 170602P00030000 P 06/02/17 30.0 0.00 0.09
NOV 170602P00030500 P 06/02/17 30.5 0.01 0.04
NOV 170602P00031000 P 06/02/17 31.0 0.03 0.07
NOV 170602P00031500 P 06/02/17 31.5 0.08 0.11
NOV 170602P00032000 P 06/02/17 32.0 0.16 0.20
NOV 170602P00032500 P 06/02/17 32.5 0.32 0.36
NOV 170602P00033000 P 06/02/17 33.0 0.56 0.61
NOV 170602P00033500 P 06/02/17 33.5 0.88 0.95
NOV 170602P00034000 P 06/02/17 34.0 1.15 1.42
NOV 170602P00034500 P 06/02/17 34.5 1.71 1.82
NOV 170602P00035000 P 06/02/17 35.0 2.20 2.30
NOV 170602P00035500 P 06/02/17 35.5 2.61 2.84
NOV 170602P00036000 P 06/02/17 36.0 3.15 3.35
NOV 170602P00036500 P 06/02/17 36.5 3.65 3.85
NOV 170602P00037000 P 06/02/17 37.0 3.80 5.75
NOV 170602P00037500 P 06/02/17 37.5 2.65 7.20
NOV 170602P00038000 P 06/02/17 38.0 4.50 6.75
NOV 170602P00038500 P 06/02/17 38.5 3.75 8.20
NOV 170602P00039000 P 06/02/17 39.0 4.20 8.60
NOV 170602P00039500 P 06/02/17 39.5 4.50 9.10
NOV 170602P00040000 P 06/02/17 40.0 5.15 9.60
NOV 170602P00040500 P 06/02/17 40.5 5.65 10.15
NOV 170602P00041000 P 06/02/17 41.0 6.60 9.90
NOV 170602P00041500 P 06/02/17 41.5 6.45 10.95
NOV 170602P00042000 P 06/02/17 42.0 8.45 10.80
NOV 170602P00042500 P 06/02/17 42.5 7.65 12.10
NOV 170602P00043000 P 06/02/17 43.0 8.55 11.95
NOV 170602P00043500 P 06/02/17 43.5 8.60 13.05
NOV 170602P00044000 P 06/02/17 44.0 10.50 12.80
NOV 170602P00044500 P 06/02/17 44.5 9.50 14.00
NOV 170602P00045000 P 06/02/17 45.0 11.25 13.95
NOV 170602P00045500 P 06/02/17 45.5 10.60 15.00
NOV 170602P00046000 P 06/02/17 46.0 11.65 14.90
NOV 170602P00046500 P 06/02/17 46.5 11.70 16.10
NOV 170602P00047000 P 06/02/17 47.0 12.65 15.95
NOV 170602P00047500 P 06/02/17 47.5 12.60 17.05
NOV 170602P00048000 P 06/02/17 48.0 13.75 16.85
NOV 170602P00048500 P 06/02/17 48.5 13.55 18.05
NOV 170602P00050000 P 06/02/17 50.0 15.50 18.35
NOV 170602P00052500 P 06/02/17 52.5 18.80 20.40
NOV 170609C00022500 C 06/09/17 22.5 9.45 10.85
NOV 170609C00025000 C 06/09/17 25.0 6.85 9.65
NOV 170609C00026500 C 06/09/17 26.5 6.00 7.70
NOV 170609C00027500 C 06/09/17 27.5 3.90 7.55
NOV 170609C00029000 C 06/09/17 29.0 1.37 4.60
NOV 170609C00029500 C 06/09/17 29.5 1.05 5.60
NOV 170609C00030000 C 06/09/17 30.0 0.78 5.15
NOV 170609C00030500 C 06/09/17 30.5 2.24 2.60
NOV 170609C00031000 C 06/09/17 31.0 1.78 2.01
NOV 170609C00031500 C 06/09/17 31.5 0.04 3.60
NOV 170609C00032000 C 06/09/17 32.0 0.90 1.25
NOV 170609C00032500 C 06/09/17 32.5 0.82 0.87
NOV 170609C00033000 C 06/09/17 33.0 0.33 0.76
NOV 170609C00033500 C 06/09/17 33.5 0.37 0.42
NOV 170609C00034000 C 06/09/17 34.0 0.22 0.27
NOV 170609C00034500 C 06/09/17 34.5 0.13 0.17
NOV 170609C00035000 C 06/09/17 35.0 0.07 0.11
NOV 170609C00035500 C 06/09/17 35.5 0.04 0.07
NOV 170609C00036000 C 06/09/17 36.0 0.02 0.05
NOV 170609C00036500 C 06/09/17 36.5 0.00 0.19
NOV 170609C00037000 C 06/09/17 37.0 0.00 0.36
NOV 170609C00037500 C 06/09/17 37.5 0.00 1.58
NOV 170609C00038000 C 06/09/17 38.0 0.00 0.31
NOV 170609C00038500 C 06/09/17 38.5 0.00 1.61
NOV 170609C00039000 C 06/09/17 39.0 0.00 0.37
NOV 170609C00039500 C 06/09/17 39.5 0.00 1.64
NOV 170609C00040000 C 06/09/17 40.0 0.00 0.06
NOV 170609C00040500 C 06/09/17 40.5 0.00 1.58
NOV 170609C00041000 C 06/09/17 41.0 0.00 0.80
NOV 170609C00041500 C 06/09/17 41.5 0.00 1.62
NOV 170609C00042000 C 06/09/17 42.0 0.00 1.58
NOV 170609C00042500 C 06/09/17 42.5 0.00 1.56
NOV 170609C00043000 C 06/09/17 43.0 0.00 1.58
NOV 170609C00043500 C 06/09/17 43.5 0.00 1.59
NOV 170609C00044000 C 06/09/17 44.0 0.00 1.61
NOV 170609C00044500 C 06/09/17 44.5 0.00 1.59
NOV 170609C00045000 C 06/09/17 45.0 0.00 0.77
NOV 170609C00045500 C 06/09/17 45.5 0.00 1.62
NOV 170609C00046000 C 06/09/17 46.0 0.00 1.59
NOV 170609C00046500 C 06/09/17 46.5 0.00 1.64
NOV 170609C00047000 C 06/09/17 47.0 0.00 1.60
NOV 170609C00047500 C 06/09/17 47.5 0.00 0.24
NOV 170609C00048000 C 06/09/17 48.0 0.00 1.64
NOV 170609C00048500 C 06/09/17 48.5 0.00 1.62
NOV 170609C00050000 C 06/09/17 50.0 0.00 0.69
NOV 170609P00022500 P 06/09/17 22.5 0.00 0.72
NOV 170609P00025000 P 06/09/17 25.0 0.00 0.60
NOV 170609P00026500 P 06/09/17 26.5 0.00 1.62
NOV 170609P00027500 P 06/09/17 27.5 0.00 1.55
NOV 170609P00029000 P 06/09/17 29.0 0.00 0.14
NOV 170609P00029500 P 06/09/17 29.5 0.00 0.16
NOV 170609P00030000 P 06/09/17 30.0 0.04 0.08
NOV 170609P00030500 P 06/09/17 30.5 0.07 0.12
NOV 170609P00031000 P 06/09/17 31.0 0.06 0.19
NOV 170609P00031500 P 06/09/17 31.5 0.21 0.27
NOV 170609P00032000 P 06/09/17 32.0 0.35 0.40
NOV 170609P00032500 P 06/09/17 32.5 0.53 0.59
NOV 170609P00033000 P 06/09/17 33.0 0.79 0.85
NOV 170609P00033500 P 06/09/17 33.5 1.08 1.14
NOV 170609P00034000 P 06/09/17 34.0 1.41 1.53
NOV 170609P00034500 P 06/09/17 34.5 1.82 1.94
NOV 170609P00035000 P 06/09/17 35.0 2.26 2.40
NOV 170609P00035500 P 06/09/17 35.5 1.57 4.40
NOV 170609P00036000 P 06/09/17 36.0 3.15 3.40
NOV 170609P00036500 P 06/09/17 36.5 3.60 3.90
NOV 170609P00037000 P 06/09/17 37.0 3.40 5.40
NOV 170609P00037500 P 06/09/17 37.5 4.60 5.90
NOV 170609P00038000 P 06/09/17 38.0 5.05 6.50
NOV 170609P00038500 P 06/09/17 38.5 4.45 8.20
NOV 170609P00039000 P 06/09/17 39.0 5.80 8.25
NOV 170609P00039500 P 06/09/17 39.5 5.15 8.70
NOV 170609P00040000 P 06/09/17 40.0 5.90 9.00
NOV 170609P00040500 P 06/09/17 40.5 5.75 10.05
NOV 170609P00041000 P 06/09/17 41.0 6.85 10.25
NOV 170609P00041500 P 06/09/17 41.5 6.55 11.20
NOV 170609P00042000 P 06/09/17 42.0 8.20 11.35
NOV 170609P00042500 P 06/09/17 42.5 7.75 12.20
NOV 170609P00043000 P 06/09/17 43.0 8.30 12.55
NOV 170609P00043500 P 06/09/17 43.5 8.65 13.15
NOV 170609P00044000 P 06/09/17 44.0 9.70 13.55
NOV 170609P00044500 P 06/09/17 44.5 9.80 14.20
NOV 170609P00045000 P 06/09/17 45.0 10.85 14.45
NOV 170609P00045500 P 06/09/17 45.5 10.65 15.20
NOV 170609P00046000 P 06/09/17 46.0 11.35 15.60
NOV 170609P00046500 P 06/09/17 46.5 11.75 16.15
NOV 170609P00047000 P 06/09/17 47.0 12.40 16.55
NOV 170609P00047500 P 06/09/17 47.5 12.60 17.15
NOV 170609P00048000 P 06/09/17 48.0 13.10 17.55
NOV 170609P00048500 P 06/09/17 48.5 13.75 18.15
NOV 170609P00050000 P 06/09/17 50.0 16.40 17.95
NOV 170616C00020000 C 06/16/17 20.0 12.15 13.35
NOV 170616C00025000 C 06/16/17 25.0 7.45 8.90
NOV 170616C00026500 C 06/16/17 26.5 6.05 7.05
NOV 170616C00027000 C 06/16/17 27.0 4.30 6.60
NOV 170616C00027500 C 06/16/17 27.5 5.15 6.10
NOV 170616C00028000 C 06/16/17 28.0 4.70 5.55
NOV 170616C00029000 C 06/16/17 29.0 3.65 4.70
NOV 170616C00030000 C 06/16/17 30.0 2.77 3.00
NOV 170616C00031000 C 06/16/17 31.0 1.94 2.13
NOV 170616C00032000 C 06/16/17 32.0 1.26 1.34
NOV 170616C00032500 C 06/16/17 32.5 0.97 1.07
NOV 170616C00033000 C 06/16/17 33.0 0.72 0.80
NOV 170616C00033500 C 06/16/17 33.5 0.52 0.60
NOV 170616C00034000 C 06/16/17 34.0 0.36 0.43
NOV 170616C00034500 C 06/16/17 34.5 0.24 0.32
NOV 170616C00035000 C 06/16/17 35.0 0.16 0.22
NOV 170616C00035500 C 06/16/17 35.5 0.09 0.16
NOV 170616C00036000 C 06/16/17 36.0 0.05 0.11
NOV 170616C00036500 C 06/16/17 36.5 0.03 0.08
NOV 170616C00037000 C 06/16/17 37.0 0.02 0.08
NOV 170616C00037500 C 06/16/17 37.5 0.01 0.05
NOV 170616C00038000 C 06/16/17 38.0 0.00 0.06
NOV 170616C00038500 C 06/16/17 38.5 0.00 0.03
NOV 170616C00039000 C 06/16/17 39.0 0.00 0.03
NOV 170616C00039500 C 06/16/17 39.5 0.00 0.03
NOV 170616C00040000 C 06/16/17 40.0 0.00 0.02
NOV 170616C00040500 C 06/16/17 40.5 0.00 0.02
NOV 170616C00041000 C 06/16/17 41.0 0.00 0.02
NOV 170616C00041500 C 06/16/17 41.5 0.00 0.02
NOV 170616C00042000 C 06/16/17 42.0 0.00 1.56
NOV 170616C00042500 C 06/16/17 42.5 0.00 0.02
NOV 170616C00043000 C 06/16/17 43.0 0.00 1.59
NOV 170616C00044000 C 06/16/17 44.0 0.00 1.61
NOV 170616C00045000 C 06/16/17 45.0 0.00 0.10
NOV 170616C00046000 C 06/16/17 46.0 0.00 0.02
NOV 170616C00047000 C 06/16/17 47.0 0.00 0.02
NOV 170616P00020000 P 06/16/17 20.0 0.00 0.03
NOV 170616P00025000 P 06/16/17 25.0 0.00 0.02
NOV 170616P00026500 P 06/16/17 26.5 0.00 0.03
NOV 170616P00027000 P 06/16/17 27.0 0.00 0.03
NOV 170616P00027500 P 06/16/17 27.5 0.01 0.04
NOV 170616P00028000 P 06/16/17 28.0 0.02 0.04
NOV 170616P00029000 P 06/16/17 29.0 0.05 0.08
NOV 170616P00030000 P 06/16/17 30.0 0.11 0.17
NOV 170616P00031000 P 06/16/17 31.0 0.25 0.30
NOV 170616P00032000 P 06/16/17 32.0 0.52 0.59
NOV 170616P00032500 P 06/16/17 32.5 0.72 0.81
NOV 170616P00033000 P 06/16/17 33.0 0.97 1.06
NOV 170616P00033500 P 06/16/17 33.5 1.26 1.35
NOV 170616P00034000 P 06/16/17 34.0 1.60 1.73
NOV 170616P00034500 P 06/16/17 34.5 1.92 2.11
NOV 170616P00035000 P 06/16/17 35.0 2.37 2.53
NOV 170616P00035500 P 06/16/17 35.5 2.81 2.98
NOV 170616P00036000 P 06/16/17 36.0 3.25 3.45
NOV 170616P00036500 P 06/16/17 36.5 1.33 5.30
NOV 170616P00037000 P 06/16/17 37.0 4.20 4.40
NOV 170616P00037500 P 06/16/17 37.5 4.55 5.60
NOV 170616P00038000 P 06/16/17 38.0 5.20 5.40
NOV 170616P00038500 P 06/16/17 38.5 5.30 6.75
NOV 170616P00039000 P 06/16/17 39.0 4.80 7.10
NOV 170616P00039500 P 06/16/17 39.5 6.25 7.95
NOV 170616P00040000 P 06/16/17 40.0 5.15 9.60
NOV 170616P00040500 P 06/16/17 40.5 5.55 10.20
NOV 170616P00041000 P 06/16/17 41.0 6.15 10.80
NOV 170616P00041500 P 06/16/17 41.5 6.55 11.00
NOV 170616P00042000 P 06/16/17 42.0 8.30 11.15
NOV 170616P00042500 P 06/16/17 42.5 7.65 12.15
NOV 170616P00043000 P 06/16/17 43.0 9.30 12.55
NOV 170616P00044000 P 06/16/17 44.0 10.55 12.95
NOV 170616P00045000 P 06/16/17 45.0 11.30 13.90
NOV 170616P00046000 P 06/16/17 46.0 12.05 14.95
NOV 170616P00047000 P 06/16/17 47.0 13.30 15.05
NOV 170623C00022500 C 06/23/17 22.5 9.35 10.95
NOV 170623C00025000 C 06/23/17 25.0 5.90 10.05
NOV 170623C00026500 C 06/23/17 26.5 4.90 8.80
NOV 170623C00027000 C 06/23/17 27.0 5.35 6.05
NOV 170623C00027500 C 06/23/17 27.5 3.80 6.80
NOV 170623C00028000 C 06/23/17 28.0 3.40 5.95
NOV 170623C00028500 C 06/23/17 28.5 2.74 5.85
NOV 170623C00029000 C 06/23/17 29.0 3.20 5.45
NOV 170623C00029500 C 06/23/17 29.5 3.30 3.55
NOV 170623C00030000 C 06/23/17 30.0 2.86 3.05
NOV 170623C00030500 C 06/23/17 30.5 2.01 2.91
NOV 170623C00031000 C 06/23/17 31.0 2.05 2.86
NOV 170623C00031500 C 06/23/17 31.5 1.68 1.81
NOV 170623C00032000 C 06/23/17 32.0 1.32 1.47
NOV 170623C00032500 C 06/23/17 32.5 1.04 1.17
NOV 170623C00033000 C 06/23/17 33.0 0.81 0.91
NOV 170623C00033500 C 06/23/17 33.5 0.60 0.70
NOV 170623C00034000 C 06/23/17 34.0 0.44 0.52
NOV 170623C00034500 C 06/23/17 34.5 0.28 0.50
NOV 170623C00035000 C 06/23/17 35.0 0.22 0.28
NOV 170623C00035500 C 06/23/17 35.5 0.14 0.24
NOV 170623C00036000 C 06/23/17 36.0 0.10 0.22
NOV 170623C00036500 C 06/23/17 36.5 0.05 0.26
NOV 170623C00037000 C 06/23/17 37.0 0.03 0.17
NOV 170623C00037500 C 06/23/17 37.5 0.00 0.16
NOV 170623C00038000 C 06/23/17 38.0 0.00 0.30
NOV 170623C00038500 C 06/23/17 38.5 0.00 0.41
NOV 170623C00039000 C 06/23/17 39.0 0.00 0.31
NOV 170623C00039500 C 06/23/17 39.5 0.00 0.46
NOV 170623C00040000 C 06/23/17 40.0 0.00 0.06
NOV 170623C00040500 C 06/23/17 40.5 0.00 0.48
NOV 170623C00041000 C 06/23/17 41.0 0.00 0.38
NOV 170623C00041500 C 06/23/17 41.5 0.00 1.60
NOV 170623C00042000 C 06/23/17 42.0 0.00 2.07
NOV 170623C00042500 C 06/23/17 42.5 0.00 0.49
NOV 170623C00043000 C 06/23/17 43.0 0.00 0.42
NOV 170623C00043500 C 06/23/17 43.5 0.00 0.48
NOV 170623C00044000 C 06/23/17 44.0 0.00 0.43
NOV 170623C00044500 C 06/23/17 44.5 0.00 1.65
NOV 170623C00045000 C 06/23/17 45.0 0.00 3.40
NOV 170623C00045500 C 06/23/17 45.5 0.00 3.40
NOV 170623C00046000 C 06/23/17 46.0 0.00 2.91
NOV 170623C00046500 C 06/23/17 46.5 0.00 1.59
NOV 170623C00047000 C 06/23/17 47.0 0.00 0.37
NOV 170623P00022500 P 06/23/17 22.5 0.00 0.40
NOV 170623P00025000 P 06/23/17 25.0 0.00 0.35
NOV 170623P00026500 P 06/23/17 26.5 0.00 0.48
NOV 170623P00027000 P 06/23/17 27.0 0.03 0.14
NOV 170623P00027500 P 06/23/17 27.5 0.03 0.18
NOV 170623P00028000 P 06/23/17 28.0 0.06 0.22
NOV 170623P00028500 P 06/23/17 28.5 0.08 0.25
NOV 170623P00029000 P 06/23/17 29.0 0.09 0.24
NOV 170623P00029500 P 06/23/17 29.5 0.14 0.19
NOV 170623P00030000 P 06/23/17 30.0 0.16 0.28
NOV 170623P00030500 P 06/23/17 30.5 0.23 0.32
NOV 170623P00031000 P 06/23/17 31.0 0.31 0.42
NOV 170623P00031500 P 06/23/17 31.5 0.45 0.54
NOV 170623P00032000 P 06/23/17 32.0 0.61 0.71
NOV 170623P00032500 P 06/23/17 32.5 0.81 0.91
NOV 170623P00033000 P 06/23/17 33.0 1.06 1.16
NOV 170623P00033500 P 06/23/17 33.5 1.35 1.47
NOV 170623P00034000 P 06/23/17 34.0 1.69 1.80
NOV 170623P00034500 P 06/23/17 34.5 2.06 2.17
NOV 170623P00035000 P 06/23/17 35.0 2.45 2.56
NOV 170623P00035500 P 06/23/17 35.5 2.85 3.20
NOV 170623P00036000 P 06/23/17 36.0 3.30 3.50
NOV 170623P00036500 P 06/23/17 36.5 2.36 4.05
NOV 170623P00037000 P 06/23/17 37.0 4.20 4.40
NOV 170623P00037500 P 06/23/17 37.5 4.20 4.95
NOV 170623P00038000 P 06/23/17 38.0 4.25 7.80
NOV 170623P00038500 P 06/23/17 38.5 4.20 6.35
NOV 170623P00039000 P 06/23/17 39.0 4.80 6.70
NOV 170623P00039500 P 06/23/17 39.5 4.90 8.10
NOV 170623P00040000 P 06/23/17 40.0 7.05 7.40
NOV 170623P00040500 P 06/23/17 40.5 5.45 9.75
NOV 170623P00041000 P 06/23/17 41.0 6.05 10.50
NOV 170623P00041500 P 06/23/17 41.5 6.50 11.00
NOV 170623P00042000 P 06/23/17 42.0 7.25 11.55
NOV 170623P00042500 P 06/23/17 42.5 7.50 12.00
NOV 170623P00043000 P 06/23/17 43.0 8.00 12.35
NOV 170623P00043500 P 06/23/17 43.5 8.65 13.10
NOV 170623P00044000 P 06/23/17 44.0 9.00 13.40
NOV 170623P00044500 P 06/23/17 44.5 9.40 13.85
NOV 170623P00045000 P 06/23/17 45.0 10.00 14.25
NOV 170623P00045500 P 06/23/17 45.5 10.35 14.90
NOV 170623P00046000 P 06/23/17 46.0 11.00 15.40
NOV 170623P00046500 P 06/23/17 46.5 11.50 15.80
NOV 170623P00047000 P 06/23/17 47.0 13.65 15.15
NOV 170630C00022500 C 06/30/17 22.5 9.85 10.90
NOV 170630C00025000 C 06/30/17 25.0 6.15 9.50
NOV 170630C00026500 C 06/30/17 26.5 4.95 6.75
NOV 170630C00027000 C 06/30/17 27.0 4.45 6.25
NOV 170630C00027500 C 06/30/17 27.5 4.15 6.45
NOV 170630C00028000 C 06/30/17 28.0 3.90 5.65
NOV 170630C00028500 C 06/30/17 28.5 3.20 5.50
NOV 170630C00029000 C 06/30/17 29.0 3.80 4.15
NOV 170630C00029500 C 06/30/17 29.5 3.40 3.55
NOV 170630C00030000 C 06/30/17 30.0 2.93 3.10
NOV 170630C00030500 C 06/30/17 30.5 1.86 2.68
NOV 170630C00031000 C 06/30/17 31.0 2.16 2.29
NOV 170630C00031500 C 06/30/17 31.5 1.78 1.92
NOV 170630C00032000 C 06/30/17 32.0 1.46 1.60
NOV 170630C00032500 C 06/30/17 32.5 1.17 1.30
NOV 170630C00033000 C 06/30/17 33.0 0.91 1.05
NOV 170630C00033500 C 06/30/17 33.5 0.69 0.83
NOV 170630C00034000 C 06/30/17 34.0 0.52 0.64
NOV 170630C00034500 C 06/30/17 34.5 0.38 0.49
NOV 170630C00035000 C 06/30/17 35.0 0.27 0.37
NOV 170630C00035500 C 06/30/17 35.5 0.19 0.34
NOV 170630C00036000 C 06/30/17 36.0 0.14 0.21
NOV 170630C00036500 C 06/30/17 36.5 0.08 0.26
NOV 170630C00037000 C 06/30/17 37.0 0.06 0.22
NOV 170630C00037500 C 06/30/17 37.5 0.04 0.18
NOV 170630C00038000 C 06/30/17 38.0 0.02 0.20
NOV 170630C00038500 C 06/30/17 38.5 0.00 0.29
NOV 170630C00039000 C 06/30/17 39.0 0.00 0.36
NOV 170630C00039500 C 06/30/17 39.5 0.00 0.33
NOV 170630C00040000 C 06/30/17 40.0 0.00 0.33
NOV 170630C00040500 C 06/30/17 40.5 0.00 0.36
NOV 170630C00041000 C 06/30/17 41.0 0.00 0.35
NOV 170630C00041500 C 06/30/17 41.5 0.00 0.34
NOV 170630C00042000 C 06/30/17 42.0 0.00 0.32
NOV 170630C00042500 C 06/30/17 42.5 0.00 0.35
NOV 170630C00043000 C 06/30/17 43.0 0.00 0.33
NOV 170630C00043500 C 06/30/17 43.5 0.00 0.36
NOV 170630C00044000 C 06/30/17 44.0 0.00 0.33
NOV 170630C00044500 C 06/30/17 44.5 0.00 0.36
NOV 170630C00045000 C 06/30/17 45.0 0.00 0.33
NOV 170630C00045500 C 06/30/17 45.5 0.00 0.36
NOV 170630C00046000 C 06/30/17 46.0 0.00 0.34
NOV 170630C00046500 C 06/30/17 46.5 0.00 0.34
NOV 170630C00047000 C 06/30/17 47.0 0.00 0.38
NOV 170630C00047500 C 06/30/17 47.5 0.00 0.33
NOV 170630C00048000 C 06/30/17 48.0 0.00 0.33
NOV 170630P00022500 P 06/30/17 22.5 0.00 0.34
NOV 170630P00025000 P 06/30/17 25.0 0.00 0.32
NOV 170630P00026500 P 06/30/17 26.5 0.00 0.33
NOV 170630P00027000 P 06/30/17 27.0 0.04 0.07
NOV 170630P00027500 P 06/30/17 27.5 0.06 0.22
NOV 170630P00028000 P 06/30/17 28.0 0.08 0.19
NOV 170630P00028500 P 06/30/17 28.5 0.11 0.27
NOV 170630P00029000 P 06/30/17 29.0 0.15 0.19
NOV 170630P00029500 P 06/30/17 29.5 0.19 0.23
NOV 170630P00030000 P 06/30/17 30.0 0.25 0.30
NOV 170630P00030500 P 06/30/17 30.5 0.31 0.40
NOV 170630P00031000 P 06/30/17 31.0 0.42 0.52
NOV 170630P00031500 P 06/30/17 31.5 0.56 0.67
NOV 170630P00032000 P 06/30/17 32.0 0.72 0.84
NOV 170630P00032500 P 06/30/17 32.5 0.93 1.05
NOV 170630P00033000 P 06/30/17 33.0 1.17 1.32
NOV 170630P00033500 P 06/30/17 33.5 1.45 1.62
NOV 170630P00034000 P 06/30/17 34.0 1.76 1.92
NOV 170630P00034500 P 06/30/17 34.5 2.14 2.28
NOV 170630P00035000 P 06/30/17 35.0 2.53 2.65
NOV 170630P00035500 P 06/30/17 35.5 2.92 3.10
NOV 170630P00036000 P 06/30/17 36.0 3.35 3.50
NOV 170630P00036500 P 06/30/17 36.5 1.65 6.00
NOV 170630P00037000 P 06/30/17 37.0 4.25 4.45
NOV 170630P00037500 P 06/30/17 37.5 3.50 5.55
NOV 170630P00038000 P 06/30/17 38.0 5.15 5.40
NOV 170630P00038500 P 06/30/17 38.5 4.50 6.15
NOV 170630P00039000 P 06/30/17 39.0 5.40 6.75
NOV 170630P00039500 P 06/30/17 39.5 5.80 7.25
NOV 170630P00040000 P 06/30/17 40.0 6.15 8.80
NOV 170630P00040500 P 06/30/17 40.5 5.45 9.25
NOV 170630P00041000 P 06/30/17 41.0 6.10 10.40
NOV 170630P00041500 P 06/30/17 41.5 6.55 11.00
NOV 170630P00042000 P 06/30/17 42.0 7.00 11.35
NOV 170630P00042500 P 06/30/17 42.5 7.65 11.95
NOV 170630P00043000 P 06/30/17 43.0 8.10 12.50
NOV 170630P00043500 P 06/30/17 43.5 8.65 12.95
NOV 170630P00044000 P 06/30/17 44.0 9.05 13.50
NOV 170630P00044500 P 06/30/17 44.5 9.60 14.00
NOV 170630P00045000 P 06/30/17 45.0 10.00 14.55
NOV 170630P00045500 P 06/30/17 45.5 10.40 15.00
NOV 170630P00046000 P 06/30/17 46.0 10.95 15.50
NOV 170630P00046500 P 06/30/17 46.5 11.50 16.05
NOV 170630P00047000 P 06/30/17 47.0 12.00 16.55
NOV 170630P00047500 P 06/30/17 47.5 12.55 16.95
NOV 170630P00048000 P 06/30/17 48.0 14.40 16.10
NOV 170707C00026500 C 07/07/17 26.5 5.75 6.65
NOV 170707C00027500 C 07/07/17 27.5 4.10 6.70
NOV 170707C00028000 C 07/07/17 28.0 3.65 6.00
NOV 170707C00028500 C 07/07/17 28.5 3.65 5.20
NOV 170707C00029000 C 07/07/17 29.0 3.85 4.05
NOV 170707C00029500 C 07/07/17 29.5 3.40 4.85
NOV 170707C00030000 C 07/07/17 30.0 2.95 3.35
NOV 170707C00030500 C 07/07/17 30.5 2.59 2.76
NOV 170707C00031000 C 07/07/17 31.0 2.23 2.38
NOV 170707C00031500 C 07/07/17 31.5 1.85 2.02
NOV 170707C00032000 C 07/07/17 32.0 1.54 1.69
NOV 170707C00032500 C 07/07/17 32.5 1.23 1.41
NOV 170707C00033000 C 07/07/17 33.0 1.00 1.14
NOV 170707C00033500 C 07/07/17 33.5 0.76 1.52
NOV 170707C00034000 C 07/07/17 34.0 0.58 0.85
NOV 170707C00034500 C 07/07/17 34.5 0.45 0.58
NOV 170707C00035000 C 07/07/17 35.0 0.35 0.47
NOV 170707C00035500 C 07/07/17 35.5 0.23 0.40
NOV 170707C00036000 C 07/07/17 36.0 0.17 0.28
NOV 170707C00036500 C 07/07/17 36.5 0.11 0.37
NOV 170707C00037000 C 07/07/17 37.0 0.09 0.16
NOV 170707C00037500 C 07/07/17 37.5 0.06 0.25
NOV 170707C00038000 C 07/07/17 38.0 0.04 0.20
NOV 170707C00038500 C 07/07/17 38.5 0.00 0.39
NOV 170707C00039000 C 07/07/17 39.0 0.00 0.35
NOV 170707C00039500 C 07/07/17 39.5 0.00 0.40
NOV 170707C00040000 C 07/07/17 40.0 0.00 0.05
NOV 170707C00040500 C 07/07/17 40.5 0.00 0.43
NOV 170707C00041000 C 07/07/17 41.0 0.00 0.35
NOV 170707C00041500 C 07/07/17 41.5 0.00 0.41
NOV 170707C00042000 C 07/07/17 42.0 0.00 0.38
NOV 170707C00042500 C 07/07/17 42.5 0.00 0.37
NOV 170707C00043000 C 07/07/17 43.0 0.00 0.32
NOV 170707P00026500 P 07/07/17 26.5 0.03 0.24
NOV 170707P00027500 P 07/07/17 27.5 0.07 0.31
NOV 170707P00028000 P 07/07/17 28.0 0.09 0.16
NOV 170707P00028500 P 07/07/17 28.5 0.07 0.37
NOV 170707P00029000 P 07/07/17 29.0 0.18 0.28
NOV 170707P00029500 P 07/07/17 29.5 0.22 0.34
NOV 170707P00030000 P 07/07/17 30.0 0.29 0.45
NOV 170707P00030500 P 07/07/17 30.5 0.35 0.49
NOV 170707P00031000 P 07/07/17 31.0 0.46 0.60
NOV 170707P00031500 P 07/07/17 31.5 0.62 0.76
NOV 170707P00032000 P 07/07/17 32.0 0.78 1.05
NOV 170707P00032500 P 07/07/17 32.5 1.01 1.15
NOV 170707P00033000 P 07/07/17 33.0 1.27 1.43
NOV 170707P00033500 P 07/07/17 33.5 1.53 1.68
NOV 170707P00034000 P 07/07/17 34.0 1.85 2.00
NOV 170707P00034500 P 07/07/17 34.5 2.20 2.35
NOV 170707P00035000 P 07/07/17 35.0 2.58 2.73
NOV 170707P00035500 P 07/07/17 35.5 2.93 3.20
NOV 170707P00036000 P 07/07/17 36.0 3.40 3.65
NOV 170707P00036500 P 07/07/17 36.5 3.75 4.40
NOV 170707P00037000 P 07/07/17 37.0 3.65 5.25
NOV 170707P00037500 P 07/07/17 37.5 3.75 6.30
NOV 170707P00038000 P 07/07/17 38.0 3.05 6.60
NOV 170707P00038500 P 07/07/17 38.5 4.00 8.20
NOV 170707P00039000 P 07/07/17 39.0 5.05 8.30
NOV 170707P00039500 P 07/07/17 39.5 5.45 8.30
NOV 170707P00040000 P 07/07/17 40.0 5.80 8.80
NOV 170707P00040500 P 07/07/17 40.5 6.80 9.75
NOV 170707P00041000 P 07/07/17 41.0 7.25 9.10
NOV 170707P00041500 P 07/07/17 41.5 6.60 11.00
NOV 170707P00042000 P 07/07/17 42.0 6.95 10.90
NOV 170707P00042500 P 07/07/17 42.5 7.50 11.40
NOV 170707P00043000 P 07/07/17 43.0 9.25 11.25
NOV 170721C00026000 C 07/21/17 26.0 6.60 6.95
NOV 170721C00027000 C 07/21/17 27.0 4.35 8.00
NOV 170721C00028000 C 07/21/17 28.0 2.50 5.70
NOV 170721C00029000 C 07/21/17 29.0 2.61 4.25
NOV 170721C00030000 C 07/21/17 30.0 3.15 3.30
NOV 170721C00031000 C 07/21/17 31.0 2.41 2.62
NOV 170721C00032000 C 07/21/17 32.0 1.64 1.93
NOV 170721C00033000 C 07/21/17 33.0 1.18 1.35
NOV 170721C00034000 C 07/21/17 34.0 0.77 0.88
NOV 170721C00035000 C 07/21/17 35.0 0.48 0.62
NOV 170721C00036000 C 07/21/17 36.0 0.30 0.39
NOV 170721C00037000 C 07/21/17 37.0 0.15 0.27
NOV 170721C00038000 C 07/21/17 38.0 0.09 0.17
NOV 170721C00039000 C 07/21/17 39.0 0.07 0.11
NOV 170721C00040000 C 07/21/17 40.0 0.03 0.06
NOV 170721C00041000 C 07/21/17 41.0 0.01 0.04
NOV 170721C00042000 C 07/21/17 42.0 0.00 0.03
NOV 170721P00026000 P 07/21/17 26.0 0.06 0.09
NOV 170721P00027000 P 07/21/17 27.0 0.06 0.14
NOV 170721P00028000 P 07/21/17 28.0 0.13 0.21
NOV 170721P00029000 P 07/21/17 29.0 0.23 0.32
NOV 170721P00030000 P 07/21/17 30.0 0.38 0.50
NOV 170721P00031000 P 07/21/17 31.0 0.63 0.78
NOV 170721P00032000 P 07/21/17 32.0 0.96 1.14
NOV 170721P00033000 P 07/21/17 33.0 1.43 1.56
NOV 170721P00034000 P 07/21/17 34.0 2.02 2.14
NOV 170721P00035000 P 07/21/17 35.0 2.69 2.84
NOV 170721P00036000 P 07/21/17 36.0 3.50 3.65
NOV 170721P00037000 P 07/21/17 37.0 4.35 4.55
NOV 170721P00038000 P 07/21/17 38.0 5.10 5.50
NOV 170721P00039000 P 07/21/17 39.0 4.20 8.70
NOV 170721P00040000 P 07/21/17 40.0 7.20 7.40
NOV 170721P00041000 P 07/21/17 41.0 7.55 10.45
NOV 170721P00042000 P 07/21/17 42.0 9.00 9.50
NOV 170818C00020000 C 08/18/17 20.0 12.45 13.05
NOV 170818C00021000 C 08/18/17 21.0 9.85 14.15
NOV 170818C00022000 C 08/18/17 22.0 10.50 11.00
NOV 170818C00023000 C 08/18/17 23.0 9.55 10.05
NOV 170818C00024000 C 08/18/17 24.0 7.00 9.10
NOV 170818C00025000 C 08/18/17 25.0 7.65 8.15
NOV 170818C00026000 C 08/18/17 26.0 6.75 7.15
NOV 170818C00027000 C 08/18/17 27.0 5.90 6.25
NOV 170818C00028000 C 08/18/17 28.0 5.05 5.30
NOV 170818C00029000 C 08/18/17 29.0 4.30 4.45
NOV 170818C00030000 C 08/18/17 30.0 3.55 3.70
NOV 170818C00031000 C 08/18/17 31.0 2.77 2.99
NOV 170818C00032000 C 08/18/17 32.0 2.24 2.42
NOV 170818C00033000 C 08/18/17 33.0 1.69 1.82
NOV 170818C00034000 C 08/18/17 34.0 1.26 1.38
NOV 170818C00035000 C 08/18/17 35.0 0.91 1.00
NOV 170818C00036000 C 08/18/17 36.0 0.64 0.73
NOV 170818C00037000 C 08/18/17 37.0 0.45 0.50
NOV 170818C00038000 C 08/18/17 38.0 0.30 0.36
NOV 170818C00039000 C 08/18/17 39.0 0.19 0.25
NOV 170818C00040000 C 08/18/17 40.0 0.12 0.16
NOV 170818C00041000 C 08/18/17 41.0 0.07 0.13
NOV 170818C00042000 C 08/18/17 42.0 0.04 0.09
NOV 170818C00043000 C 08/18/17 43.0 0.02 0.06
NOV 170818C00044000 C 08/18/17 44.0 0.01 0.04
NOV 170818C00045000 C 08/18/17 45.0 0.00 0.04
NOV 170818C00046000 C 08/18/17 46.0 0.00 0.03
NOV 170818C00047000 C 08/18/17 47.0 0.00 0.03
NOV 170818C00048000 C 08/18/17 48.0 0.00 0.02
NOV 170818C00049000 C 08/18/17 49.0 0.00 0.02
NOV 170818C00050000 C 08/18/17 50.0 0.00 0.02
NOV 170818C00055000 C 08/18/17 55.0 0.00 0.02
NOV 170818P00020000 P 08/18/17 20.0 0.00 0.03
NOV 170818P00021000 P 08/18/17 21.0 0.00 0.04
NOV 170818P00022000 P 08/18/17 22.0 0.02 0.05
NOV 170818P00023000 P 08/18/17 23.0 0.04 0.11
NOV 170818P00024000 P 08/18/17 24.0 0.07 0.18
NOV 170818P00025000 P 08/18/17 25.0 0.11 0.17
NOV 170818P00026000 P 08/18/17 26.0 0.17 0.25
NOV 170818P00027000 P 08/18/17 27.0 0.22 0.34
NOV 170818P00028000 P 08/18/17 28.0 0.34 0.45
NOV 170818P00029000 P 08/18/17 29.0 0.48 0.62
NOV 170818P00030000 P 08/18/17 30.0 0.73 0.86
NOV 170818P00031000 P 08/18/17 31.0 1.03 1.17
NOV 170818P00032000 P 08/18/17 32.0 1.42 1.56
NOV 170818P00033000 P 08/18/17 33.0 1.84 2.01
NOV 170818P00034000 P 08/18/17 34.0 2.46 2.58
NOV 170818P00035000 P 08/18/17 35.0 3.10 3.20
NOV 170818P00036000 P 08/18/17 36.0 3.80 3.95
NOV 170818P00037000 P 08/18/17 37.0 4.60 4.75
NOV 170818P00038000 P 08/18/17 38.0 5.45 5.60
NOV 170818P00039000 P 08/18/17 39.0 6.30 6.50
NOV 170818P00040000 P 08/18/17 40.0 7.25 7.45
NOV 170818P00041000 P 08/18/17 41.0 8.20 8.40
NOV 170818P00042000 P 08/18/17 42.0 9.15 9.40
NOV 170818P00043000 P 08/18/17 43.0 10.15 10.70
NOV 170818P00044000 P 08/18/17 44.0 9.40 13.65
NOV 170818P00045000 P 08/18/17 45.0 11.35 12.80
NOV 170818P00046000 P 08/18/17 46.0 12.30 14.20
NOV 170818P00047000 P 08/18/17 47.0 13.35 14.95
NOV 170818P00048000 P 08/18/17 48.0 14.30 15.90
NOV 170818P00049000 P 08/18/17 49.0 14.00 18.45
NOV 170818P00050000 P 08/18/17 50.0 15.05 19.60
NOV 170818P00055000 P 08/18/17 55.0 20.45 23.15
NOV 171117C00021000 C 11/17/17 21.0 10.90 13.05
NOV 171117C00022000 C 11/17/17 22.0 10.85 11.25
NOV 171117C00023000 C 11/17/17 23.0 9.85 10.15
NOV 171117C00024000 C 11/17/17 24.0 8.95 9.45
NOV 171117C00025000 C 11/17/17 25.0 8.10 8.40
NOV 171117C00026000 C 11/17/17 26.0 6.70 7.50
NOV 171117C00027000 C 11/17/17 27.0 6.25 6.70
NOV 171117C00028000 C 11/17/17 28.0 5.70 5.90
NOV 171117C00029000 C 11/17/17 29.0 4.90 5.15
NOV 171117C00030000 C 11/17/17 30.0 4.25 4.45
NOV 171117C00031000 C 11/17/17 31.0 3.65 3.80
NOV 171117C00032000 C 11/17/17 32.0 3.05 3.25
NOV 171117C00033000 C 11/17/17 33.0 2.57 2.71
NOV 171117C00034000 C 11/17/17 34.0 2.10 2.23
NOV 171117C00035000 C 11/17/17 35.0 1.69 1.81
NOV 171117C00036000 C 11/17/17 36.0 1.35 1.45
NOV 171117C00037000 C 11/17/17 37.0 1.05 1.16
NOV 171117C00038000 C 11/17/17 38.0 0.85 0.93
NOV 171117C00039000 C 11/17/17 39.0 0.63 0.71
NOV 171117C00040000 C 11/17/17 40.0 0.50 0.55
NOV 171117C00041000 C 11/17/17 41.0 0.38 0.43
NOV 171117C00042000 C 11/17/17 42.0 0.28 0.33
NOV 171117C00043000 C 11/17/17 43.0 0.20 0.27
NOV 171117C00044000 C 11/17/17 44.0 0.14 0.20
NOV 171117C00045000 C 11/17/17 45.0 0.10 0.16
NOV 171117C00046000 C 11/17/17 46.0 0.07 0.13
NOV 171117C00047000 C 11/17/17 47.0 0.05 0.10
NOV 171117C00048000 C 11/17/17 48.0 0.03 0.08
NOV 171117C00049000 C 11/17/17 49.0 0.01 0.07
NOV 171117C00050000 C 11/17/17 50.0 0.00 0.06
NOV 171117C00055000 C 11/17/17 55.0 0.00 0.03
NOV 171117P00021000 P 11/17/17 21.0 0.10 0.16
NOV 171117P00022000 P 11/17/17 22.0 0.15 0.21
NOV 171117P00023000 P 11/17/17 23.0 0.21 0.28
NOV 171117P00024000 P 11/17/17 24.0 0.29 0.36
NOV 171117P00025000 P 11/17/17 25.0 0.40 0.46
NOV 171117P00026000 P 11/17/17 26.0 0.54 0.61
NOV 171117P00027000 P 11/17/17 27.0 0.69 0.76
NOV 171117P00028000 P 11/17/17 28.0 0.88 0.99
NOV 171117P00029000 P 11/17/17 29.0 1.17 1.25
NOV 171117P00030000 P 11/17/17 30.0 1.47 1.55
NOV 171117P00031000 P 11/17/17 31.0 1.82 1.90
NOV 171117P00032000 P 11/17/17 32.0 2.24 2.38
NOV 171117P00033000 P 11/17/17 33.0 2.71 2.80
NOV 171117P00034000 P 11/17/17 34.0 3.25 3.35
NOV 171117P00035000 P 11/17/17 35.0 3.80 3.95
NOV 171117P00036000 P 11/17/17 36.0 4.45 4.60
NOV 171117P00037000 P 11/17/17 37.0 5.20 5.35
NOV 171117P00038000 P 11/17/17 38.0 5.95 6.10
NOV 171117P00039000 P 11/17/17 39.0 6.75 6.90
NOV 171117P00040000 P 11/17/17 40.0 7.55 7.75
NOV 171117P00041000 P 11/17/17 41.0 8.40 8.60
NOV 171117P00042000 P 11/17/17 42.0 9.30 9.55
NOV 171117P00043000 P 11/17/17 43.0 9.70 12.75
NOV 171117P00044000 P 11/17/17 44.0 10.70 11.60
NOV 171117P00045000 P 11/17/17 45.0 11.40 13.05
NOV 171117P00046000 P 11/17/17 46.0 12.20 14.20
NOV 171117P00047000 P 11/17/17 47.0 11.95 15.80
NOV 171117P00048000 P 11/17/17 48.0 12.95 17.30
NOV 171117P00049000 P 11/17/17 49.0 13.95 18.50
NOV 171117P00050000 P 11/17/17 50.0 15.15 19.45
NOV 171117P00055000 P 11/17/17 55.0 20.95 23.25
NOV 180119C00015000 C 01/19/18 15.0 16.75 18.20
NOV 180119C00017500 C 01/19/18 17.5 13.95 15.80
NOV 180119C00019000 C 01/19/18 19.0 13.75 14.15
NOV 180119C00020000 C 01/19/18 20.0 12.90 13.15
NOV 180119C00021000 C 01/19/18 21.0 11.65 12.50
NOV 180119C00022500 C 01/19/18 22.5 10.60 10.90
NOV 180119C00024000 C 01/19/18 24.0 9.25 9.75
NOV 180119C00025000 C 01/19/18 25.0 8.40 8.75
NOV 180119C00026000 C 01/19/18 26.0 7.60 7.85
NOV 180119C00027500 C 01/19/18 27.5 6.45 6.60
NOV 180119C00029000 C 01/19/18 29.0 5.35 5.55
NOV 180119C00030000 C 01/19/18 30.0 4.70 4.85
NOV 180119C00031000 C 01/19/18 31.0 4.05 4.25
NOV 180119C00032500 C 01/19/18 32.5 3.25 3.40
NOV 180119C00034000 C 01/19/18 34.0 2.55 2.65
NOV 180119C00035000 C 01/19/18 35.0 2.13 2.24
NOV 180119C00036000 C 01/19/18 36.0 1.77 1.89
NOV 180119C00037500 C 01/19/18 37.5 1.32 1.41
NOV 180119C00039000 C 01/19/18 39.0 0.95 1.04
NOV 180119C00040000 C 01/19/18 40.0 0.76 0.86
NOV 180119C00041000 C 01/19/18 41.0 0.61 0.69
NOV 180119C00042500 C 01/19/18 42.5 0.42 0.49
NOV 180119C00044000 C 01/19/18 44.0 0.28 0.36
NOV 180119C00045000 C 01/19/18 45.0 0.22 0.29
NOV 180119C00046000 C 01/19/18 46.0 0.17 0.24
NOV 180119C00047500 C 01/19/18 47.5 0.12 0.18
NOV 180119C00049000 C 01/19/18 49.0 0.07 0.13
NOV 180119C00050000 C 01/19/18 50.0 0.06 0.11
NOV 180119C00055000 C 01/19/18 55.0 0.00 0.05
NOV 180119C00060000 C 01/19/18 60.0 0.00 0.05
NOV 180119P00015000 P 01/19/18 15.0 0.01 0.06
NOV 180119P00017500 P 01/19/18 17.5 0.07 0.13
NOV 180119P00019000 P 01/19/18 19.0 0.12 0.18
NOV 180119P00020000 P 01/19/18 20.0 0.16 0.23
NOV 180119P00021000 P 01/19/18 21.0 0.21 0.28
NOV 180119P00022500 P 01/19/18 22.5 0.33 0.39
NOV 180119P00024000 P 01/19/18 24.0 0.49 0.55
NOV 180119P00025000 P 01/19/18 25.0 0.63 0.69
NOV 180119P00026000 P 01/19/18 26.0 0.78 0.86
NOV 180119P00027500 P 01/19/18 27.5 1.10 1.17
NOV 180119P00029000 P 01/19/18 29.0 1.50 1.59
NOV 180119P00030000 P 01/19/18 30.0 1.82 1.94
NOV 180119P00031000 P 01/19/18 31.0 2.16 2.33
NOV 180119P00032500 P 01/19/18 32.5 2.86 2.92
NOV 180119P00034000 P 01/19/18 34.0 3.55 3.75
NOV 180119P00035000 P 01/19/18 35.0 4.15 4.30
NOV 180119P00036000 P 01/19/18 36.0 4.80 4.95
NOV 180119P00037500 P 01/19/18 37.5 5.85 6.00
NOV 180119P00039000 P 01/19/18 39.0 7.00 7.15
NOV 180119P00040000 P 01/19/18 40.0 7.75 8.00
NOV 180119P00041000 P 01/19/18 41.0 8.60 8.80
NOV 180119P00042500 P 01/19/18 42.5 9.95 10.15
NOV 180119P00044000 P 01/19/18 44.0 9.40 13.80
NOV 180119P00045000 P 01/19/18 45.0 12.25 12.55
NOV 180119P00046000 P 01/19/18 46.0 11.35 15.70
NOV 180119P00047500 P 01/19/18 47.5 14.65 14.95
NOV 180119P00049000 P 01/19/18 49.0 14.10 18.50
NOV 180119P00050000 P 01/19/18 50.0 16.25 17.95
NOV 180119P00055000 P 01/19/18 55.0 20.95 23.35
NOV 180119P00060000 P 01/19/18 60.0 26.15 28.25
NOV 190118C00018000 C 01/18/19 18.0 14.70 16.70
NOV 190118C00020000 C 01/18/19 20.0 13.20 14.95
NOV 190118C00023000 C 01/18/19 23.0 11.15 12.00
NOV 190118C00025000 C 01/18/19 25.0 9.65 10.50
NOV 190118C00028000 C 01/18/19 28.0 7.80 8.45
NOV 190118C00030000 C 01/18/19 30.0 6.35 7.20
NOV 190118C00033000 C 01/18/19 33.0 5.20 5.60
NOV 190118C00035000 C 01/18/19 35.0 4.20 4.75
NOV 190118C00037000 C 01/18/19 37.0 3.55 3.85
NOV 190118C00040000 C 01/18/19 40.0 2.53 2.89
NOV 190118C00042000 C 01/18/19 42.0 2.05 2.38
NOV 190118C00045000 C 01/18/19 45.0 1.45 1.74
NOV 190118C00047000 C 01/18/19 47.0 1.14 1.41
NOV 190118C00050000 C 01/18/19 50.0 0.77 1.05
NOV 190118C00055000 C 01/18/19 55.0 0.36 0.55
NOV 190118C00060000 C 01/18/19 60.0 0.18 0.35
NOV 190118P00018000 P 01/18/19 18.0 0.49 0.93
NOV 190118P00020000 P 01/18/19 20.0 0.73 1.20
NOV 190118P00023000 P 01/18/19 23.0 1.32 1.55
NOV 190118P00025000 P 01/18/19 25.0 1.81 2.06
NOV 190118P00028000 P 01/18/19 28.0 2.53 3.05
NOV 190118P00030000 P 01/18/19 30.0 3.30 3.80
NOV 190118P00033000 P 01/18/19 33.0 4.85 5.25
NOV 190118P00035000 P 01/18/19 35.0 5.95 6.30
NOV 190118P00037000 P 01/18/19 37.0 7.15 7.55
NOV 190118P00040000 P 01/18/19 40.0 9.10 9.55
NOV 190118P00042000 P 01/18/19 42.0 10.55 11.10
NOV 190118P00045000 P 01/18/19 45.0 12.90 13.50
NOV 190118P00047000 P 01/18/19 47.0 14.60 15.15
NOV 190118P00050000 P 01/18/19 50.0 17.20 18.00
NOV 190118P00055000 P 01/18/19 55.0 21.70 22.90
NOV 190118P00060000 P 01/18/19 60.0 25.95 28.75

OPRA data is delayed 15 minutes.