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 Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 170728C00022500 C 07/28/17 22.5 10.80 11.50
NOV 170728C00025500 C 07/28/17 25.5 7.55 9.70
NOV 170728C00026000 C 07/28/17 26.0 7.30 7.70
NOV 170728C00026500 C 07/28/17 26.5 5.85 7.30
NOV 170728C00027000 C 07/28/17 27.0 6.00 6.80
NOV 170728C00027500 C 07/28/17 27.5 5.85 6.10
NOV 170728C00028000 C 07/28/17 28.0 5.35 5.65
NOV 170728C00028500 C 07/28/17 28.5 4.85 5.10
NOV 170728C00029000 C 07/28/17 29.0 4.35 4.55
NOV 170728C00029500 C 07/28/17 29.5 3.90 4.05
NOV 170728C00030000 C 07/28/17 30.0 3.40 3.60
NOV 170728C00030500 C 07/28/17 30.5 2.91 3.10
NOV 170728C00031000 C 07/28/17 31.0 2.45 2.77
NOV 170728C00031500 C 07/28/17 31.5 2.01 2.22
NOV 170728C00032000 C 07/28/17 32.0 1.64 1.79
NOV 170728C00032500 C 07/28/17 32.5 1.34 1.40
NOV 170728C00033000 C 07/28/17 33.0 1.02 1.08
NOV 170728C00033500 C 07/28/17 33.5 0.76 0.80
NOV 170728C00034000 C 07/28/17 34.0 0.54 0.58
NOV 170728C00034500 C 07/28/17 34.5 0.37 0.41
NOV 170728C00035000 C 07/28/17 35.0 0.24 0.28
NOV 170728C00035500 C 07/28/17 35.5 0.14 0.19
NOV 170728C00036000 C 07/28/17 36.0 0.08 0.14
NOV 170728C00036500 C 07/28/17 36.5 0.05 0.09
NOV 170728C00037000 C 07/28/17 37.0 0.03 0.06
NOV 170728C00037500 C 07/28/17 37.5 0.00 0.04
NOV 170728C00038000 C 07/28/17 38.0 0.00 0.03
NOV 170728C00038500 C 07/28/17 38.5 0.00 0.03
NOV 170728C00039000 C 07/28/17 39.0 0.00 0.03
NOV 170728C00039500 C 07/28/17 39.5 0.00 0.03
NOV 170728C00040000 C 07/28/17 40.0 0.00 0.03
NOV 170728C00041000 C 07/28/17 41.0 0.00 0.03
NOV 170728C00041500 C 07/28/17 41.5 0.00 0.03
NOV 170728C00042000 C 07/28/17 42.0 0.00 0.03
NOV 170728C00042500 C 07/28/17 42.5 0.00 0.03
NOV 170728C00045000 C 07/28/17 45.0 0.00 0.02
NOV 170728C00047500 C 07/28/17 47.5 0.00 0.03
NOV 170728P00022500 P 07/28/17 22.5 0.00 0.02
NOV 170728P00025500 P 07/28/17 25.5 0.00 0.02
NOV 170728P00026000 P 07/28/17 26.0 0.00 0.02
NOV 170728P00026500 P 07/28/17 26.5 0.00 0.03
NOV 170728P00027000 P 07/28/17 27.0 0.00 0.03
NOV 170728P00027500 P 07/28/17 27.5 0.00 0.03
NOV 170728P00028000 P 07/28/17 28.0 0.00 0.03
NOV 170728P00028500 P 07/28/17 28.5 0.00 0.03
NOV 170728P00029000 P 07/28/17 29.0 0.00 0.04
NOV 170728P00029500 P 07/28/17 29.5 0.00 0.05
NOV 170728P00030000 P 07/28/17 30.0 0.00 0.07
NOV 170728P00030500 P 07/28/17 30.5 0.06 0.09
NOV 170728P00031000 P 07/28/17 31.0 0.10 0.13
NOV 170728P00031500 P 07/28/17 31.5 0.17 0.21
NOV 170728P00032000 P 07/28/17 32.0 0.26 0.30
NOV 170728P00032500 P 07/28/17 32.5 0.38 0.43
NOV 170728P00033000 P 07/28/17 33.0 0.55 0.61
NOV 170728P00033500 P 07/28/17 33.5 0.79 0.84
NOV 170728P00034000 P 07/28/17 34.0 1.05 1.12
NOV 170728P00034500 P 07/28/17 34.5 1.38 1.44
NOV 170728P00035000 P 07/28/17 35.0 1.74 1.91
NOV 170728P00035500 P 07/28/17 35.5 2.15 2.39
NOV 170728P00036000 P 07/28/17 36.0 2.55 2.83
NOV 170728P00036500 P 07/28/17 36.5 2.94 3.35
NOV 170728P00037000 P 07/28/17 37.0 3.50 3.80
NOV 170728P00037500 P 07/28/17 37.5 3.95 4.40
NOV 170728P00038000 P 07/28/17 38.0 4.50 4.75
NOV 170728P00038500 P 07/28/17 38.5 4.95 5.25
NOV 170728P00039000 P 07/28/17 39.0 5.45 5.65
NOV 170728P00039500 P 07/28/17 39.5 5.95 6.15
NOV 170728P00040000 P 07/28/17 40.0 6.30 6.70
NOV 170728P00041000 P 07/28/17 41.0 6.90 9.10
NOV 170728P00041500 P 07/28/17 41.5 7.90 9.40
NOV 170728P00042000 P 07/28/17 42.0 8.45 8.90
NOV 170728P00042500 P 07/28/17 42.5 8.10 9.55
NOV 170728P00045000 P 07/28/17 45.0 11.30 11.85
NOV 170728P00047500 P 07/28/17 47.5 13.95 14.45
NOV 170804C00025000 C 08/04/17 25.0 8.30 9.55
NOV 170804C00025500 C 08/04/17 25.5 7.10 10.35
NOV 170804C00026000 C 08/04/17 26.0 7.30 8.55
NOV 170804C00026500 C 08/04/17 26.5 6.85 7.05
NOV 170804C00027000 C 08/04/17 27.0 6.35 6.60
NOV 170804C00027500 C 08/04/17 27.5 5.85 6.25
NOV 170804C00028000 C 08/04/17 28.0 5.30 5.70
NOV 170804C00028500 C 08/04/17 28.5 4.90 5.10
NOV 170804C00029000 C 08/04/17 29.0 4.40 4.70
NOV 170804C00029500 C 08/04/17 29.5 3.90 4.25
NOV 170804C00030000 C 08/04/17 30.0 3.45 3.65
NOV 170804C00030500 C 08/04/17 30.5 2.98 3.20
NOV 170804C00031000 C 08/04/17 31.0 2.54 2.80
NOV 170804C00031500 C 08/04/17 31.5 2.15 2.39
NOV 170804C00032000 C 08/04/17 32.0 1.78 1.94
NOV 170804C00032500 C 08/04/17 32.5 1.42 1.58
NOV 170804C00033000 C 08/04/17 33.0 1.17 1.23
NOV 170804C00033500 C 08/04/17 33.5 0.91 0.96
NOV 170804C00034000 C 08/04/17 34.0 0.68 0.73
NOV 170804C00034500 C 08/04/17 34.5 0.50 0.54
NOV 170804C00035000 C 08/04/17 35.0 0.36 0.39
NOV 170804C00035500 C 08/04/17 35.5 0.23 0.28
NOV 170804C00036000 C 08/04/17 36.0 0.16 0.20
NOV 170804C00036500 C 08/04/17 36.5 0.10 0.14
NOV 170804C00037000 C 08/04/17 37.0 0.06 0.10
NOV 170804C00037500 C 08/04/17 37.5 0.04 0.07
NOV 170804C00038000 C 08/04/17 38.0 0.02 0.06
NOV 170804C00038500 C 08/04/17 38.5 0.00 0.04
NOV 170804C00039000 C 08/04/17 39.0 0.00 0.04
NOV 170804C00040000 C 08/04/17 40.0 0.00 0.03
NOV 170804C00041000 C 08/04/17 41.0 0.00 0.03
NOV 170804C00041500 C 08/04/17 41.5 0.00 0.03
NOV 170804C00042000 C 08/04/17 42.0 0.00 0.03
NOV 170804P00025000 P 08/04/17 25.0 0.00 0.03
NOV 170804P00025500 P 08/04/17 25.5 0.00 0.03
NOV 170804P00026000 P 08/04/17 26.0 0.00 0.03
NOV 170804P00026500 P 08/04/17 26.5 0.00 0.03
NOV 170804P00027000 P 08/04/17 27.0 0.00 0.03
NOV 170804P00027500 P 08/04/17 27.5 0.00 0.04
NOV 170804P00028000 P 08/04/17 28.0 0.00 0.04
NOV 170804P00028500 P 08/04/17 28.5 0.00 0.05
NOV 170804P00029000 P 08/04/17 29.0 0.00 0.07
NOV 170804P00029500 P 08/04/17 29.5 0.05 0.08
NOV 170804P00030000 P 08/04/17 30.0 0.08 0.12
NOV 170804P00030500 P 08/04/17 30.5 0.12 0.16
NOV 170804P00031000 P 08/04/17 31.0 0.18 0.22
NOV 170804P00031500 P 08/04/17 31.5 0.26 0.33
NOV 170804P00032000 P 08/04/17 32.0 0.37 0.41
NOV 170804P00032500 P 08/04/17 32.5 0.51 0.56
NOV 170804P00033000 P 08/04/17 33.0 0.70 0.75
NOV 170804P00033500 P 08/04/17 33.5 0.93 0.98
NOV 170804P00034000 P 08/04/17 34.0 1.20 1.25
NOV 170804P00034500 P 08/04/17 34.5 1.51 1.57
NOV 170804P00035000 P 08/04/17 35.0 1.83 2.01
NOV 170804P00035500 P 08/04/17 35.5 2.17 2.43
NOV 170804P00036000 P 08/04/17 36.0 2.55 2.91
NOV 170804P00036500 P 08/04/17 36.5 3.10 3.30
NOV 170804P00037000 P 08/04/17 37.0 3.00 3.90
NOV 170804P00037500 P 08/04/17 37.5 4.00 4.25
NOV 170804P00038000 P 08/04/17 38.0 4.45 4.85
NOV 170804P00038500 P 08/04/17 38.5 4.95 5.25
NOV 170804P00039000 P 08/04/17 39.0 5.45 5.75
NOV 170804P00040000 P 08/04/17 40.0 6.45 6.70
NOV 170804P00041000 P 08/04/17 41.0 7.40 9.15
NOV 170804P00041500 P 08/04/17 41.5 7.05 9.05
NOV 170804P00042000 P 08/04/17 42.0 8.40 8.90
NOV 170811C00025000 C 08/11/17 25.0 8.35 8.55
NOV 170811C00025500 C 08/11/17 25.5 7.85 8.10
NOV 170811C00026000 C 08/11/17 26.0 7.30 7.55
NOV 170811C00026500 C 08/11/17 26.5 6.80 7.05
NOV 170811C00027000 C 08/11/17 27.0 6.40 6.60
NOV 170811C00027500 C 08/11/17 27.5 5.85 6.10
NOV 170811C00028000 C 08/11/17 28.0 5.35 5.65
NOV 170811C00028500 C 08/11/17 28.5 4.55 5.10
NOV 170811C00029000 C 08/11/17 29.0 4.50 4.65
NOV 170811C00029500 C 08/11/17 29.5 4.00 4.15
NOV 170811C00030000 C 08/11/17 30.0 3.45 4.05
NOV 170811C00030500 C 08/11/17 30.5 3.00 3.30
NOV 170811C00031000 C 08/11/17 31.0 2.65 2.93
NOV 170811C00031500 C 08/11/17 31.5 2.27 2.41
NOV 170811C00032000 C 08/11/17 32.0 1.94 2.07
NOV 170811C00032500 C 08/11/17 32.5 1.59 1.70
NOV 170811C00033000 C 08/11/17 33.0 1.28 1.38
NOV 170811C00033500 C 08/11/17 33.5 1.01 1.14
NOV 170811C00034000 C 08/11/17 34.0 0.80 0.90
NOV 170811C00034500 C 08/11/17 34.5 0.60 0.67
NOV 170811C00035000 C 08/11/17 35.0 0.44 0.51
NOV 170811C00035500 C 08/11/17 35.5 0.32 0.41
NOV 170811C00036000 C 08/11/17 36.0 0.23 0.32
NOV 170811C00036500 C 08/11/17 36.5 0.16 0.20
NOV 170811C00037000 C 08/11/17 37.0 0.11 0.15
NOV 170811C00037500 C 08/11/17 37.5 0.07 0.11
NOV 170811C00038000 C 08/11/17 38.0 0.05 0.09
NOV 170811C00038500 C 08/11/17 38.5 0.03 0.07
NOV 170811C00039000 C 08/11/17 39.0 0.02 0.05
NOV 170811C00040000 C 08/11/17 40.0 0.00 0.04
NOV 170811C00041000 C 08/11/17 41.0 0.00 0.03
NOV 170811C00041500 C 08/11/17 41.5 0.00 0.03
NOV 170811C00042000 C 08/11/17 42.0 0.00 0.03
NOV 170811P00025000 P 08/11/17 25.0 0.00 0.03
NOV 170811P00025500 P 08/11/17 25.5 0.00 0.03
NOV 170811P00026000 P 08/11/17 26.0 0.00 0.03
NOV 170811P00026500 P 08/11/17 26.5 0.00 0.04
NOV 170811P00027000 P 08/11/17 27.0 0.01 0.05
NOV 170811P00027500 P 08/11/17 27.5 0.02 0.06
NOV 170811P00028000 P 08/11/17 28.0 0.03 0.07
NOV 170811P00028500 P 08/11/17 28.5 0.05 0.09
NOV 170811P00029000 P 08/11/17 29.0 0.07 0.11
NOV 170811P00029500 P 08/11/17 29.5 0.10 0.14
NOV 170811P00030000 P 08/11/17 30.0 0.14 0.18
NOV 170811P00030500 P 08/11/17 30.5 0.19 0.24
NOV 170811P00031000 P 08/11/17 31.0 0.25 0.36
NOV 170811P00031500 P 08/11/17 31.5 0.36 0.44
NOV 170811P00032000 P 08/11/17 32.0 0.46 0.56
NOV 170811P00032500 P 08/11/17 32.5 0.62 0.73
NOV 170811P00033000 P 08/11/17 33.0 0.80 0.90
NOV 170811P00033500 P 08/11/17 33.5 1.03 1.16
NOV 170811P00034000 P 08/11/17 34.0 1.31 1.44
NOV 170811P00034500 P 08/11/17 34.5 1.62 1.71
NOV 170811P00035000 P 08/11/17 35.0 1.96 2.10
NOV 170811P00035500 P 08/11/17 35.5 2.33 2.42
NOV 170811P00036000 P 08/11/17 36.0 2.73 2.84
NOV 170811P00036500 P 08/11/17 36.5 3.15 3.30
NOV 170811P00037000 P 08/11/17 37.0 3.60 3.75
NOV 170811P00037500 P 08/11/17 37.5 4.00 4.25
NOV 170811P00038000 P 08/11/17 38.0 4.50 4.70
NOV 170811P00038500 P 08/11/17 38.5 5.00 5.20
NOV 170811P00039000 P 08/11/17 39.0 5.50 5.65
NOV 170811P00040000 P 08/11/17 40.0 6.40 6.70
NOV 170811P00041000 P 08/11/17 41.0 7.15 7.75
NOV 170811P00041500 P 08/11/17 41.5 7.80 8.30
NOV 170811P00042000 P 08/11/17 42.0 8.35 8.70
NOV 170818C00020000 C 08/18/17 20.0 13.10 13.80
NOV 170818C00021000 C 08/18/17 21.0 10.85 12.85
NOV 170818C00022000 C 08/18/17 22.0 11.20 11.60
NOV 170818C00023000 C 08/18/17 23.0 10.20 10.70
NOV 170818C00024000 C 08/18/17 24.0 9.15 9.55
NOV 170818C00025000 C 08/18/17 25.0 8.35 8.60
NOV 170818C00026000 C 08/18/17 26.0 7.30 7.55
NOV 170818C00027000 C 08/18/17 27.0 6.30 6.60
NOV 170818C00028000 C 08/18/17 28.0 5.40 5.65
NOV 170818C00029000 C 08/18/17 29.0 4.50 4.75
NOV 170818C00030000 C 08/18/17 30.0 3.65 3.75
NOV 170818C00031000 C 08/18/17 31.0 2.75 2.94
NOV 170818C00032000 C 08/18/17 32.0 2.06 2.14
NOV 170818C00033000 C 08/18/17 33.0 1.37 1.55
NOV 170818C00034000 C 08/18/17 34.0 0.95 1.00
NOV 170818C00035000 C 08/18/17 35.0 0.57 0.63
NOV 170818C00036000 C 08/18/17 36.0 0.31 0.37
NOV 170818C00037000 C 08/18/17 37.0 0.16 0.21
NOV 170818C00038000 C 08/18/17 38.0 0.08 0.12
NOV 170818C00039000 C 08/18/17 39.0 0.04 0.07
NOV 170818C00040000 C 08/18/17 40.0 0.00 0.05
NOV 170818C00041000 C 08/18/17 41.0 0.00 0.03
NOV 170818C00042000 C 08/18/17 42.0 0.00 0.03
NOV 170818C00043000 C 08/18/17 43.0 0.00 0.03
NOV 170818C00044000 C 08/18/17 44.0 0.00 0.03
NOV 170818C00045000 C 08/18/17 45.0 0.00 0.03
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 0.03
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 0.03
NOV 170818P00022000 P 08/18/17 22.0 0.00 0.03
NOV 170818P00023000 P 08/18/17 23.0 0.00 0.03
NOV 170818P00024000 P 08/18/17 24.0 0.00 0.03
NOV 170818P00025000 P 08/18/17 25.0 0.00 0.03
NOV 170818P00026000 P 08/18/17 26.0 0.00 0.04
NOV 170818P00027000 P 08/18/17 27.0 0.02 0.05
NOV 170818P00028000 P 08/18/17 28.0 0.05 0.09
NOV 170818P00029000 P 08/18/17 29.0 0.10 0.14
NOV 170818P00030000 P 08/18/17 30.0 0.19 0.21
NOV 170818P00031000 P 08/18/17 31.0 0.35 0.40
NOV 170818P00032000 P 08/18/17 32.0 0.60 0.63
NOV 170818P00033000 P 08/18/17 33.0 0.94 1.06
NOV 170818P00034000 P 08/18/17 34.0 1.44 1.52
NOV 170818P00035000 P 08/18/17 35.0 2.06 2.18
NOV 170818P00036000 P 08/18/17 36.0 2.80 2.91
NOV 170818P00037000 P 08/18/17 37.0 3.65 3.75
NOV 170818P00038000 P 08/18/17 38.0 4.55 4.70
NOV 170818P00039000 P 08/18/17 39.0 5.50 5.70
NOV 170818P00040000 P 08/18/17 40.0 6.50 6.65
NOV 170818P00041000 P 08/18/17 41.0 7.45 7.60
NOV 170818P00042000 P 08/18/17 42.0 8.45 8.75
NOV 170818P00043000 P 08/18/17 43.0 9.45 9.80
NOV 170818P00044000 P 08/18/17 44.0 10.45 10.80
NOV 170818P00045000 P 08/18/17 45.0 11.45 11.75
NOV 170818P00046000 P 08/18/17 46.0 11.90 12.85
NOV 170818P00047000 P 08/18/17 47.0 13.15 13.65
NOV 170818P00048000 P 08/18/17 48.0 14.05 14.75
NOV 170818P00049000 P 08/18/17 49.0 15.30 16.10
NOV 170818P00050000 P 08/18/17 50.0 16.35 17.35
NOV 170818P00055000 P 08/18/17 55.0 21.35 21.75
NOV 170825C00025500 C 08/25/17 25.5 7.85 8.15
NOV 170825C00026000 C 08/25/17 26.0 7.35 7.75
NOV 170825C00026500 C 08/25/17 26.5 6.90 7.10
NOV 170825C00027000 C 08/25/17 27.0 6.40 6.65
NOV 170825C00027500 C 08/25/17 27.5 5.95 6.80
NOV 170825C00028000 C 08/25/17 28.0 5.45 5.80
NOV 170825C00028500 C 08/25/17 28.5 5.00 5.30
NOV 170825C00029000 C 08/25/17 29.0 4.45 4.90
NOV 170825C00029500 C 08/25/17 29.5 4.10 4.40
NOV 170825C00030000 C 08/25/17 30.0 3.65 4.00
NOV 170825C00030500 C 08/25/17 30.5 3.25 3.40
NOV 170825C00031000 C 08/25/17 31.0 2.88 3.00
NOV 170825C00031500 C 08/25/17 31.5 2.48 2.65
NOV 170825C00032000 C 08/25/17 32.0 2.13 2.28
NOV 170825C00032500 C 08/25/17 32.5 1.80 1.96
NOV 170825C00033000 C 08/25/17 33.0 1.50 1.64
NOV 170825C00033500 C 08/25/17 33.5 1.23 1.35
NOV 170825C00034000 C 08/25/17 34.0 1.02 1.14
NOV 170825C00034500 C 08/25/17 34.5 0.79 0.91
NOV 170825C00035000 C 08/25/17 35.0 0.62 0.75
NOV 170825C00035500 C 08/25/17 35.5 0.49 0.57
NOV 170825C00036000 C 08/25/17 36.0 0.35 0.44
NOV 170825C00036500 C 08/25/17 36.5 0.27 0.40
NOV 170825C00037000 C 08/25/17 37.0 0.20 0.31
NOV 170825C00037500 C 08/25/17 37.5 0.14 0.22
NOV 170825C00038000 C 08/25/17 38.0 0.11 0.26
NOV 170825C00038500 C 08/25/17 38.5 0.08 0.27
NOV 170825C00039000 C 08/25/17 39.0 0.05 0.23
NOV 170825C00039500 C 08/25/17 39.5 0.03 0.18
NOV 170825C00040000 C 08/25/17 40.0 0.03 0.11
NOV 170825C00041000 C 08/25/17 41.0 0.00 0.05
NOV 170825C00041500 C 08/25/17 41.5 0.00 0.04
NOV 170825C00042000 C 08/25/17 42.0 0.00 0.03
NOV 170825P00025500 P 08/25/17 25.5 0.01 0.05
NOV 170825P00026000 P 08/25/17 26.0 0.02 0.06
NOV 170825P00026500 P 08/25/17 26.5 0.03 0.07
NOV 170825P00027000 P 08/25/17 27.0 0.04 0.08
NOV 170825P00027500 P 08/25/17 27.5 0.06 0.09
NOV 170825P00028000 P 08/25/17 28.0 0.08 0.12
NOV 170825P00028500 P 08/25/17 28.5 0.11 0.16
NOV 170825P00029000 P 08/25/17 29.0 0.15 0.25
NOV 170825P00029500 P 08/25/17 29.5 0.18 0.24
NOV 170825P00030000 P 08/25/17 30.0 0.24 0.30
NOV 170825P00030500 P 08/25/17 30.5 0.33 0.39
NOV 170825P00031000 P 08/25/17 31.0 0.41 0.48
NOV 170825P00031500 P 08/25/17 31.5 0.52 0.60
NOV 170825P00032000 P 08/25/17 32.0 0.65 0.75
NOV 170825P00032500 P 08/25/17 32.5 0.81 0.93
NOV 170825P00033000 P 08/25/17 33.0 1.01 1.13
NOV 170825P00033500 P 08/25/17 33.5 1.21 1.37
NOV 170825P00034000 P 08/25/17 34.0 1.49 1.67
NOV 170825P00034500 P 08/25/17 34.5 1.81 1.93
NOV 170825P00035000 P 08/25/17 35.0 2.11 2.27
NOV 170825P00035500 P 08/25/17 35.5 2.47 2.62
NOV 170825P00036000 P 08/25/17 36.0 2.86 3.05
NOV 170825P00036500 P 08/25/17 36.5 3.25 3.45
NOV 170825P00037000 P 08/25/17 37.0 3.70 3.85
NOV 170825P00037500 P 08/25/17 37.5 4.05 4.30
NOV 170825P00038000 P 08/25/17 38.0 4.45 4.75
NOV 170825P00038500 P 08/25/17 38.5 4.50 5.30
NOV 170825P00039000 P 08/25/17 39.0 5.50 5.80
NOV 170825P00039500 P 08/25/17 39.5 6.00 6.20
NOV 170825P00040000 P 08/25/17 40.0 6.45 6.75
NOV 170825P00041000 P 08/25/17 41.0 7.45 7.75
NOV 170825P00041500 P 08/25/17 41.5 7.90 8.25
NOV 170825P00042000 P 08/25/17 42.0 8.45 8.70
NOV 170901C00026500 C 09/01/17 26.5 6.90 7.35
NOV 170901C00027000 C 09/01/17 27.0 6.50 6.65
NOV 170901C00027500 C 09/01/17 27.5 5.10 6.25
NOV 170901C00028000 C 09/01/17 28.0 5.35 5.70
NOV 170901C00028500 C 09/01/17 28.5 5.05 5.25
NOV 170901C00029000 C 09/01/17 29.0 4.60 4.80
NOV 170901C00029500 C 09/01/17 29.5 4.15 4.55
NOV 170901C00030000 C 09/01/17 30.0 3.60 4.00
NOV 170901C00030500 C 09/01/17 30.5 3.30 3.50
NOV 170901C00031000 C 09/01/17 31.0 2.94 3.10
NOV 170901C00031500 C 09/01/17 31.5 2.58 2.73
NOV 170901C00032000 C 09/01/17 32.0 2.21 2.35
NOV 170901C00032500 C 09/01/17 32.5 1.89 2.02
NOV 170901C00033000 C 09/01/17 33.0 1.59 1.71
NOV 170901C00033500 C 09/01/17 33.5 1.33 1.50
NOV 170901C00034000 C 09/01/17 34.0 1.09 1.27
NOV 170901C00034500 C 09/01/17 34.5 0.89 1.00
NOV 170901C00035000 C 09/01/17 35.0 0.72 0.84
NOV 170901C00035500 C 09/01/17 35.5 0.55 0.67
NOV 170901C00036000 C 09/01/17 36.0 0.42 0.56
NOV 170901C00036500 C 09/01/17 36.5 0.33 0.43
NOV 170901C00037000 C 09/01/17 37.0 0.25 0.33
NOV 170901C00037500 C 09/01/17 37.5 0.19 0.26
NOV 170901C00038000 C 09/01/17 38.0 0.14 0.27
NOV 170901C00038500 C 09/01/17 38.5 0.09 0.29
NOV 170901C00039000 C 09/01/17 39.0 0.08 0.26
NOV 170901C00039500 C 09/01/17 39.5 0.06 0.19
NOV 170901C00040000 C 09/01/17 40.0 0.03 0.14
NOV 170901C00040500 C 09/01/17 40.5 0.03 0.08
NOV 170901C00041500 C 09/01/17 41.5 0.00 0.05
NOV 170901C00042000 C 09/01/17 42.0 0.00 0.04
NOV 170901P00026500 P 09/01/17 26.5 0.04 0.08
NOV 170901P00027000 P 09/01/17 27.0 0.04 0.10
NOV 170901P00027500 P 09/01/17 27.5 0.06 0.13
NOV 170901P00028000 P 09/01/17 28.0 0.09 0.19
NOV 170901P00028500 P 09/01/17 28.5 0.14 0.25
NOV 170901P00029000 P 09/01/17 29.0 0.17 0.24
NOV 170901P00029500 P 09/01/17 29.5 0.23 0.28
NOV 170901P00030000 P 09/01/17 30.0 0.31 0.37
NOV 170901P00030500 P 09/01/17 30.5 0.38 0.46
NOV 170901P00031000 P 09/01/17 31.0 0.45 0.55
NOV 170901P00031500 P 09/01/17 31.5 0.59 0.68
NOV 170901P00032000 P 09/01/17 32.0 0.73 0.83
NOV 170901P00032500 P 09/01/17 32.5 0.92 1.01
NOV 170901P00033000 P 09/01/17 33.0 1.13 1.20
NOV 170901P00033500 P 09/01/17 33.5 1.34 1.44
NOV 170901P00034000 P 09/01/17 34.0 1.57 1.72
NOV 170901P00034500 P 09/01/17 34.5 1.90 1.99
NOV 170901P00035000 P 09/01/17 35.0 2.22 2.34
NOV 170901P00035500 P 09/01/17 35.5 2.55 2.67
NOV 170901P00036000 P 09/01/17 36.0 2.91 3.05
NOV 170901P00036500 P 09/01/17 36.5 3.30 3.45
NOV 170901P00037000 P 09/01/17 37.0 3.70 3.90
NOV 170901P00037500 P 09/01/17 37.5 4.05 4.50
NOV 170901P00038000 P 09/01/17 38.0 4.55 4.95
NOV 170901P00038500 P 09/01/17 38.5 5.05 5.25
NOV 170901P00039000 P 09/01/17 39.0 4.90 5.85
NOV 170901P00039500 P 09/01/17 39.5 5.80 6.20
NOV 170901P00040000 P 09/01/17 40.0 6.40 6.70
NOV 170901P00040500 P 09/01/17 40.5 6.25 7.15
NOV 170901P00041500 P 09/01/17 41.5 7.90 8.15
NOV 170901P00042000 P 09/01/17 42.0 8.40 8.70
NOV 171117C00021000 C 11/17/17 21.0 12.30 12.65
NOV 171117C00022000 C 11/17/17 22.0 11.30 11.75
NOV 171117C00023000 C 11/17/17 23.0 10.40 10.90
NOV 171117C00024000 C 11/17/17 24.0 9.35 9.85
NOV 171117C00025000 C 11/17/17 25.0 8.55 8.90
NOV 171117C00026000 C 11/17/17 26.0 7.65 7.90
NOV 171117C00027000 C 11/17/17 27.0 6.85 7.20
NOV 171117C00028000 C 11/17/17 28.0 6.00 6.25
NOV 171117C00029000 C 11/17/17 29.0 5.20 5.40
NOV 171117C00030000 C 11/17/17 30.0 4.50 4.60
NOV 171117C00031000 C 11/17/17 31.0 3.80 3.90
NOV 171117C00032000 C 11/17/17 32.0 3.15 3.25
NOV 171117C00033000 C 11/17/17 33.0 2.59 2.68
NOV 171117C00034000 C 11/17/17 34.0 2.10 2.17
NOV 171117C00035000 C 11/17/17 35.0 1.66 1.73
NOV 171117C00036000 C 11/17/17 36.0 1.28 1.36
NOV 171117C00037000 C 11/17/17 37.0 0.98 1.05
NOV 171117C00038000 C 11/17/17 38.0 0.71 0.82
NOV 171117C00039000 C 11/17/17 39.0 0.54 0.61
NOV 171117C00040000 C 11/17/17 40.0 0.39 0.46
NOV 171117C00041000 C 11/17/17 41.0 0.28 0.34
NOV 171117C00042000 C 11/17/17 42.0 0.20 0.27
NOV 171117C00043000 C 11/17/17 43.0 0.13 0.19
NOV 171117C00044000 C 11/17/17 44.0 0.08 0.15
NOV 171117C00045000 C 11/17/17 45.0 0.05 0.11
NOV 171117C00046000 C 11/17/17 46.0 0.03 0.09
NOV 171117C00047000 C 11/17/17 47.0 0.02 0.07
NOV 171117C00048000 C 11/17/17 48.0 0.00 0.06
NOV 171117C00049000 C 11/17/17 49.0 0.00 0.05
NOV 171117C00050000 C 11/17/17 50.0 0.00 0.05
NOV 171117C00055000 C 11/17/17 55.0 0.00 0.03
NOV 171117P00021000 P 11/17/17 21.0 0.02 0.07
NOV 171117P00022000 P 11/17/17 22.0 0.04 0.09
NOV 171117P00023000 P 11/17/17 23.0 0.07 0.12
NOV 171117P00024000 P 11/17/17 24.0 0.12 0.17
NOV 171117P00025000 P 11/17/17 25.0 0.19 0.24
NOV 171117P00026000 P 11/17/17 26.0 0.27 0.32
NOV 171117P00027000 P 11/17/17 27.0 0.38 0.44
NOV 171117P00028000 P 11/17/17 28.0 0.52 0.59
NOV 171117P00029000 P 11/17/17 29.0 0.73 0.80
NOV 171117P00030000 P 11/17/17 30.0 0.97 1.03
NOV 171117P00031000 P 11/17/17 31.0 1.27 1.33
NOV 171117P00032000 P 11/17/17 32.0 1.63 1.70
NOV 171117P00033000 P 11/17/17 33.0 2.05 2.12
NOV 171117P00034000 P 11/17/17 34.0 2.54 2.62
NOV 171117P00035000 P 11/17/17 35.0 3.10 3.20
NOV 171117P00036000 P 11/17/17 36.0 3.70 3.85
NOV 171117P00037000 P 11/17/17 37.0 4.40 4.55
NOV 171117P00038000 P 11/17/17 38.0 5.15 5.30
NOV 171117P00039000 P 11/17/17 39.0 5.90 6.20
NOV 171117P00040000 P 11/17/17 40.0 6.80 7.05
NOV 171117P00041000 P 11/17/17 41.0 7.70 7.90
NOV 171117P00042000 P 11/17/17 42.0 8.55 8.85
NOV 171117P00043000 P 11/17/17 43.0 9.55 9.80
NOV 171117P00044000 P 11/17/17 44.0 10.45 10.70
NOV 171117P00045000 P 11/17/17 45.0 11.45 11.70
NOV 171117P00046000 P 11/17/17 46.0 12.45 12.65
NOV 171117P00047000 P 11/17/17 47.0 13.35 13.90
NOV 171117P00048000 P 11/17/17 48.0 13.80 14.70
NOV 171117P00049000 P 11/17/17 49.0 15.05 15.65
NOV 171117P00050000 P 11/17/17 50.0 16.40 16.65
NOV 171117P00055000 P 11/17/17 55.0 21.30 21.65
NOV 180119C00015000 C 01/19/18 15.0 18.30 18.75
NOV 180119C00017500 C 01/19/18 17.5 14.50 16.60
NOV 180119C00019000 C 01/19/18 19.0 13.85 14.75
NOV 180119C00020000 C 01/19/18 20.0 13.15 14.05
NOV 180119C00021000 C 01/19/18 21.0 11.30 12.90
NOV 180119C00022500 C 01/19/18 22.5 10.80 11.80
NOV 180119C00024000 C 01/19/18 24.0 9.55 11.30
NOV 180119C00025000 C 01/19/18 25.0 8.45 9.30
NOV 180119C00026000 C 01/19/18 26.0 8.00 8.55
NOV 180119C00027500 C 01/19/18 27.5 6.70 7.05
NOV 180119C00029000 C 01/19/18 29.0 5.60 5.80
NOV 180119C00030000 C 01/19/18 30.0 4.90 5.10
NOV 180119C00031000 C 01/19/18 31.0 4.25 4.40
NOV 180119C00032500 C 01/19/18 32.5 3.35 3.50
NOV 180119C00034000 C 01/19/18 34.0 2.56 2.73
NOV 180119C00035000 C 01/19/18 35.0 2.10 2.31
NOV 180119C00036000 C 01/19/18 36.0 1.74 1.94
NOV 180119C00037500 C 01/19/18 37.5 1.24 1.45
NOV 180119C00039000 C 01/19/18 39.0 0.73 1.11
NOV 180119C00040000 C 01/19/18 40.0 0.70 0.79
NOV 180119C00041000 C 01/19/18 41.0 0.52 0.64
NOV 180119C00042500 C 01/19/18 42.5 0.34 0.47
NOV 180119C00044000 C 01/19/18 44.0 0.23 0.38
NOV 180119C00045000 C 01/19/18 45.0 0.17 0.22
NOV 180119C00046000 C 01/19/18 46.0 0.11 0.18
NOV 180119C00047500 C 01/19/18 47.5 0.07 0.14
NOV 180119C00049000 C 01/19/18 49.0 0.03 0.11
NOV 180119C00050000 C 01/19/18 50.0 0.05 0.08
NOV 180119C00055000 C 01/19/18 55.0 0.00 0.04
NOV 180119C00060000 C 01/19/18 60.0 0.00 0.03
NOV 180119P00015000 P 01/19/18 15.0 0.00 0.05
NOV 180119P00017500 P 01/19/18 17.5 0.01 0.06
NOV 180119P00019000 P 01/19/18 19.0 0.04 0.10
NOV 180119P00020000 P 01/19/18 20.0 0.07 0.12
NOV 180119P00021000 P 01/19/18 21.0 0.10 0.16
NOV 180119P00022500 P 01/19/18 22.5 0.16 0.24
NOV 180119P00024000 P 01/19/18 24.0 0.29 0.35
NOV 180119P00025000 P 01/19/18 25.0 0.39 0.45
NOV 180119P00026000 P 01/19/18 26.0 0.52 0.60
NOV 180119P00027500 P 01/19/18 27.5 0.75 0.82
NOV 180119P00029000 P 01/19/18 29.0 1.10 1.19
NOV 180119P00030000 P 01/19/18 30.0 1.37 1.50
NOV 180119P00031000 P 01/19/18 31.0 1.71 1.81
NOV 180119P00032500 P 01/19/18 32.5 2.31 2.41
NOV 180119P00034000 P 01/19/18 34.0 3.00 3.15
NOV 180119P00035000 P 01/19/18 35.0 3.55 3.70
NOV 180119P00036000 P 01/19/18 36.0 4.15 4.30
NOV 180119P00037500 P 01/19/18 37.5 5.15 5.30
NOV 180119P00039000 P 01/19/18 39.0 6.25 6.40
NOV 180119P00040000 P 01/19/18 40.0 7.05 7.20
NOV 180119P00041000 P 01/19/18 41.0 7.55 8.15
NOV 180119P00042500 P 01/19/18 42.5 9.20 9.55
NOV 180119P00044000 P 01/19/18 44.0 10.10 11.00
NOV 180119P00045000 P 01/19/18 45.0 11.50 11.90
NOV 180119P00046000 P 01/19/18 46.0 11.95 14.00
NOV 180119P00047500 P 01/19/18 47.5 13.90 14.25
NOV 180119P00049000 P 01/19/18 49.0 14.05 16.25
NOV 180119P00050000 P 01/19/18 50.0 16.20 17.10
NOV 180119P00055000 P 01/19/18 55.0 20.80 23.05
NOV 180119P00060000 P 01/19/18 60.0 24.85 28.45
NOV 180216C00018000 C 02/16/18 18.0 15.20 16.25
NOV 180216C00019000 C 02/16/18 19.0 12.65 16.05
NOV 180216C00020000 C 02/16/18 20.0 12.30 14.40
NOV 180216C00021000 C 02/16/18 21.0 12.40 13.00
NOV 180216C00022000 C 02/16/18 22.0 10.90 13.20
NOV 180216C00023000 C 02/16/18 23.0 9.55 12.60
NOV 180216C00024000 C 02/16/18 24.0 8.75 11.45
NOV 180216C00025000 C 02/16/18 25.0 9.00 9.30
NOV 180216C00026000 C 02/16/18 26.0 8.15 9.00
NOV 180216C00027000 C 02/16/18 27.0 7.25 7.55
NOV 180216C00028000 C 02/16/18 28.0 6.00 6.80
NOV 180216C00029000 C 02/16/18 29.0 5.80 6.10
NOV 180216C00030000 C 02/16/18 30.0 5.15 5.35
NOV 180216C00031000 C 02/16/18 31.0 4.50 4.70
NOV 180216C00032000 C 02/16/18 32.0 3.90 4.05
NOV 180216C00033000 C 02/16/18 33.0 3.35 3.50
NOV 180216C00034000 C 02/16/18 34.0 2.82 3.00
NOV 180216C00035000 C 02/16/18 35.0 2.41 2.58
NOV 180216C00036000 C 02/16/18 36.0 1.97 2.20
NOV 180216C00037000 C 02/16/18 37.0 1.61 1.77
NOV 180216C00038000 C 02/16/18 38.0 1.35 1.51
NOV 180216C00039000 C 02/16/18 39.0 1.08 1.30
NOV 180216C00040000 C 02/16/18 40.0 0.88 1.05
NOV 180216C00041000 C 02/16/18 41.0 0.70 0.80
NOV 180216C00042000 C 02/16/18 42.0 0.56 0.65
NOV 180216C00043000 C 02/16/18 43.0 0.43 0.52
NOV 180216C00044000 C 02/16/18 44.0 0.34 0.51
NOV 180216C00045000 C 02/16/18 45.0 0.26 0.32
NOV 180216C00046000 C 02/16/18 46.0 0.18 0.28
NOV 180216C00047000 C 02/16/18 47.0 0.13 0.23
NOV 180216C00048000 C 02/16/18 48.0 0.10 0.18
NOV 180216C00049000 C 02/16/18 49.0 0.07 0.15
NOV 180216C00050000 C 02/16/18 50.0 0.06 0.13
NOV 180216P00018000 P 02/16/18 18.0 0.04 0.09
NOV 180216P00019000 P 02/16/18 19.0 0.06 0.12
NOV 180216P00020000 P 02/16/18 20.0 0.10 0.16
NOV 180216P00021000 P 02/16/18 21.0 0.14 0.21
NOV 180216P00022000 P 02/16/18 22.0 0.20 0.27
NOV 180216P00023000 P 02/16/18 23.0 0.28 0.35
NOV 180216P00024000 P 02/16/18 24.0 0.38 0.46
NOV 180216P00025000 P 02/16/18 25.0 0.50 0.56
NOV 180216P00026000 P 02/16/18 26.0 0.64 0.82
NOV 180216P00027000 P 02/16/18 27.0 0.82 0.90
NOV 180216P00028000 P 02/16/18 28.0 1.03 1.12
NOV 180216P00029000 P 02/16/18 29.0 1.27 1.38
NOV 180216P00030000 P 02/16/18 30.0 1.55 1.73
NOV 180216P00031000 P 02/16/18 31.0 1.91 2.03
NOV 180216P00032000 P 02/16/18 32.0 2.29 2.43
NOV 180216P00033000 P 02/16/18 33.0 2.70 2.87
NOV 180216P00034000 P 02/16/18 34.0 3.20 3.40
NOV 180216P00035000 P 02/16/18 35.0 3.75 3.95
NOV 180216P00036000 P 02/16/18 36.0 4.35 4.50
NOV 180216P00037000 P 02/16/18 37.0 5.00 5.20
NOV 180216P00038000 P 02/16/18 38.0 5.60 5.85
NOV 180216P00039000 P 02/16/18 39.0 6.35 6.60
NOV 180216P00040000 P 02/16/18 40.0 7.20 7.40
NOV 180216P00041000 P 02/16/18 41.0 7.95 8.40
NOV 180216P00042000 P 02/16/18 42.0 8.30 9.75
NOV 180216P00043000 P 02/16/18 43.0 9.20 10.10
NOV 180216P00044000 P 02/16/18 44.0 9.55 10.85
NOV 180216P00045000 P 02/16/18 45.0 10.25 13.70
NOV 180216P00046000 P 02/16/18 46.0 10.35 14.20
NOV 180216P00047000 P 02/16/18 47.0 13.10 13.95
NOV 180216P00048000 P 02/16/18 48.0 13.60 15.95
NOV 180216P00049000 P 02/16/18 49.0 15.15 15.85
NOV 180216P00050000 P 02/16/18 50.0 15.65 17.10
NOV 190118C00018000 C 01/18/19 18.0 13.75 18.40
NOV 190118C00020000 C 01/18/19 20.0 12.85 16.60
NOV 190118C00023000 C 01/18/19 23.0 11.65 12.40
NOV 190118C00025000 C 01/18/19 25.0 10.05 10.90
NOV 190118C00028000 C 01/18/19 28.0 8.05 8.75
NOV 190118C00030000 C 01/18/19 30.0 6.90 7.40
NOV 190118C00033000 C 01/18/19 33.0 5.30 5.80
NOV 190118C00035000 C 01/18/19 35.0 4.30 4.95
NOV 190118C00037000 C 01/18/19 37.0 3.55 3.95
NOV 190118C00040000 C 01/18/19 40.0 2.60 2.91
NOV 190118C00042000 C 01/18/19 42.0 2.06 2.38
NOV 190118C00045000 C 01/18/19 45.0 1.38 1.71
NOV 190118C00047000 C 01/18/19 47.0 1.04 1.43
NOV 190118C00050000 C 01/18/19 50.0 0.69 1.02
NOV 190118C00055000 C 01/18/19 55.0 0.31 0.62
NOV 190118C00060000 C 01/18/19 60.0 0.15 0.34
NOV 190118P00018000 P 01/18/19 18.0 0.40 0.50
NOV 190118P00020000 P 01/18/19 20.0 0.52 0.85
NOV 190118P00023000 P 01/18/19 23.0 0.97 1.34
NOV 190118P00025000 P 01/18/19 25.0 1.55 1.76
NOV 190118P00028000 P 01/18/19 28.0 2.18 2.59
NOV 190118P00030000 P 01/18/19 30.0 3.05 3.35
NOV 190118P00033000 P 01/18/19 33.0 4.35 4.65
NOV 190118P00035000 P 01/18/19 35.0 5.40 5.70
NOV 190118P00037000 P 01/18/19 37.0 6.50 6.80
NOV 190118P00040000 P 01/18/19 40.0 8.40 9.00
NOV 190118P00042000 P 01/18/19 42.0 9.90 10.45
NOV 190118P00045000 P 01/18/19 45.0 12.15 12.90
NOV 190118P00047000 P 01/18/19 47.0 13.75 14.55
NOV 190118P00050000 P 01/18/19 50.0 16.40 17.70
NOV 190118P00055000 P 01/18/19 55.0 20.35 23.30
NOV 190118P00060000 P 01/18/19 60.0 25.35 28.55

OPRA data is delayed 15 minutes.