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 (2016-02-05)Premium Content

National Oilwell Varco Inc (NOV)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 160506C00020000 C 05/06/16 20.0 13.90 16.80
NOV 160506C00021000 C 05/06/16 21.0 12.70 15.30
NOV 160506C00022000 C 05/06/16 22.0 11.70 14.95
NOV 160506C00023000 C 05/06/16 23.0 10.85 15.10
NOV 160506C00023500 C 05/06/16 23.5 10.60 14.05
NOV 160506C00024000 C 05/06/16 24.0 9.85 12.45
NOV 160506C00024500 C 05/06/16 24.5 9.20 13.40
NOV 160506C00025000 C 05/06/16 25.0 8.70 12.70
NOV 160506C00025500 C 05/06/16 25.5 8.25 12.70
NOV 160506C00026000 C 05/06/16 26.0 7.70 12.00
NOV 160506C00026500 C 05/06/16 26.5 7.10 11.40
NOV 160506C00027000 C 05/06/16 27.0 6.80 11.00
NOV 160506C00027500 C 05/06/16 27.5 6.15 10.25
NOV 160506C00028000 C 05/06/16 28.0 7.85 8.65
NOV 160506C00028500 C 05/06/16 28.5 7.40 8.30
NOV 160506C00029000 C 05/06/16 29.0 6.90 7.70
NOV 160506C00029500 C 05/06/16 29.5 6.50 7.25
NOV 160506C00030000 C 05/06/16 30.0 6.00 6.30
NOV 160506C00030500 C 05/06/16 30.5 5.50 5.80
NOV 160506C00031000 C 05/06/16 31.0 5.00 5.55
NOV 160506C00031500 C 05/06/16 31.5 4.45 5.35
NOV 160506C00032000 C 05/06/16 32.0 4.05 4.40
NOV 160506C00032500 C 05/06/16 32.5 3.50 3.85
NOV 160506C00033000 C 05/06/16 33.0 3.05 3.45
NOV 160506C00033500 C 05/06/16 33.5 2.65 2.94
NOV 160506C00034000 C 05/06/16 34.0 2.28 2.54
NOV 160506C00034500 C 05/06/16 34.5 1.82 3.55
NOV 160506C00035000 C 05/06/16 35.0 1.61 1.79
NOV 160506C00035500 C 05/06/16 35.5 1.30 1.46
NOV 160506C00036000 C 05/06/16 36.0 1.03 1.18
NOV 160506C00036500 C 05/06/16 36.5 0.79 0.95
NOV 160506C00037000 C 05/06/16 37.0 0.60 0.73
NOV 160506C00037500 C 05/06/16 37.5 0.43 0.56
NOV 160506C00038000 C 05/06/16 38.0 0.31 0.46
NOV 160506C00038500 C 05/06/16 38.5 0.21 0.34
NOV 160506C00039000 C 05/06/16 39.0 0.14 0.31
NOV 160506C00039500 C 05/06/16 39.5 0.09 0.25
NOV 160506C00040000 C 05/06/16 40.0 0.06 0.22
NOV 160506C00041000 C 05/06/16 41.0 0.02 0.20
NOV 160506C00042000 C 05/06/16 42.0 0.00 0.25
NOV 160506C00045000 C 05/06/16 45.0 0.00 0.46
NOV 160506P00020000 P 05/06/16 20.0 0.00 0.05
NOV 160506P00021000 P 05/06/16 21.0 0.00 1.05
NOV 160506P00022000 P 05/06/16 22.0 0.00 0.54
NOV 160506P00023000 P 05/06/16 23.0 0.00 0.35
NOV 160506P00023500 P 05/06/16 23.5 0.00 0.26
NOV 160506P00024000 P 05/06/16 24.0 0.00 0.26
NOV 160506P00024500 P 05/06/16 24.5 0.00 0.26
NOV 160506P00025000 P 05/06/16 25.0 0.00 0.25
NOV 160506P00025500 P 05/06/16 25.5 0.00 0.26
NOV 160506P00026000 P 05/06/16 26.0 0.01 0.05
NOV 160506P00026500 P 05/06/16 26.5 0.00 0.19
NOV 160506P00027000 P 05/06/16 27.0 0.01 0.25
NOV 160506P00027500 P 05/06/16 27.5 0.00 0.25
NOV 160506P00028000 P 05/06/16 28.0 0.02 0.25
NOV 160506P00028500 P 05/06/16 28.5 0.00 0.25
NOV 160506P00029000 P 05/06/16 29.0 0.02 0.25
NOV 160506P00029500 P 05/06/16 29.5 0.02 0.25
NOV 160506P00030000 P 05/06/16 30.0 0.02 0.16
NOV 160506P00030500 P 05/06/16 30.5 0.02 0.23
NOV 160506P00031000 P 05/06/16 31.0 0.03 0.15
NOV 160506P00031500 P 05/06/16 31.5 0.06 0.13
NOV 160506P00032000 P 05/06/16 32.0 0.07 0.16
NOV 160506P00032500 P 05/06/16 32.5 0.09 0.48
NOV 160506P00033000 P 05/06/16 33.0 0.13 0.32
NOV 160506P00033500 P 05/06/16 33.5 0.19 0.35
NOV 160506P00034000 P 05/06/16 34.0 0.29 0.41
NOV 160506P00034500 P 05/06/16 34.5 0.41 0.52
NOV 160506P00035000 P 05/06/16 35.0 0.60 0.68
NOV 160506P00035500 P 05/06/16 35.5 0.74 0.88
NOV 160506P00036000 P 05/06/16 36.0 0.97 1.08
NOV 160506P00036500 P 05/06/16 36.5 1.21 1.36
NOV 160506P00037000 P 05/06/16 37.0 1.49 1.66
NOV 160506P00037500 P 05/06/16 37.5 1.81 2.02
NOV 160506P00038000 P 05/06/16 38.0 2.15 2.46
NOV 160506P00038500 P 05/06/16 38.5 2.57 2.88
NOV 160506P00039000 P 05/06/16 39.0 2.96 3.65
NOV 160506P00039500 P 05/06/16 39.5 3.35 4.55
NOV 160506P00040000 P 05/06/16 40.0 3.75 4.70
NOV 160506P00041000 P 05/06/16 41.0 4.75 7.40
NOV 160506P00042000 P 05/06/16 42.0 5.70 6.85
NOV 160506P00045000 P 05/06/16 45.0 8.30 11.15
NOV 160513C00020000 C 05/13/16 20.0 13.85 17.00
NOV 160513C00021000 C 05/13/16 21.0 12.70 16.60
NOV 160513C00022000 C 05/13/16 22.0 12.05 14.95
NOV 160513C00023000 C 05/13/16 23.0 10.70 14.55
NOV 160513C00023500 C 05/13/16 23.5 10.20 14.45
NOV 160513C00024000 C 05/13/16 24.0 10.05 12.45
NOV 160513C00024500 C 05/13/16 24.5 9.20 13.00
NOV 160513C00025000 C 05/13/16 25.0 9.15 12.60
NOV 160513C00025500 C 05/13/16 25.5 8.15 11.60
NOV 160513C00026000 C 05/13/16 26.0 7.75 11.15
NOV 160513C00026500 C 05/13/16 26.5 7.15 11.10
NOV 160513C00027000 C 05/13/16 27.0 6.70 10.55
NOV 160513C00027500 C 05/13/16 27.5 8.45 8.90
NOV 160513C00028000 C 05/13/16 28.0 7.75 9.45
NOV 160513C00028500 C 05/13/16 28.5 7.45 8.15
NOV 160513C00029000 C 05/13/16 29.0 7.05 7.60
NOV 160513C00029500 C 05/13/16 29.5 6.55 7.10
NOV 160513C00030000 C 05/13/16 30.0 6.10 6.55
NOV 160513C00030500 C 05/13/16 30.5 5.60 6.00
NOV 160513C00031000 C 05/13/16 31.0 5.15 5.45
NOV 160513C00031500 C 05/13/16 31.5 4.65 5.05
NOV 160513C00032000 C 05/13/16 32.0 4.20 4.50
NOV 160513C00032500 C 05/13/16 32.5 3.65 4.05
NOV 160513C00033000 C 05/13/16 33.0 3.35 3.75
NOV 160513C00033500 C 05/13/16 33.5 3.00 3.25
NOV 160513C00034000 C 05/13/16 34.0 2.53 2.80
NOV 160513C00034500 C 05/13/16 34.5 2.17 2.77
NOV 160513C00035000 C 05/13/16 35.0 1.95 2.15
NOV 160513C00035500 C 05/13/16 35.5 1.66 1.84
NOV 160513C00036000 C 05/13/16 36.0 1.39 1.52
NOV 160513C00036500 C 05/13/16 36.5 1.15 1.30
NOV 160513C00037000 C 05/13/16 37.0 0.88 1.08
NOV 160513C00037500 C 05/13/16 37.5 0.75 0.87
NOV 160513C00038000 C 05/13/16 38.0 0.60 0.71
NOV 160513C00038500 C 05/13/16 38.5 0.44 0.59
NOV 160513C00039000 C 05/13/16 39.0 0.32 0.48
NOV 160513C00039500 C 05/13/16 39.5 0.25 0.44
NOV 160513C00040000 C 05/13/16 40.0 0.21 0.35
NOV 160513P00020000 P 05/13/16 20.0 0.00 0.25
NOV 160513P00021000 P 05/13/16 21.0 0.00 0.25
NOV 160513P00022000 P 05/13/16 22.0 0.00 0.25
NOV 160513P00023000 P 05/13/16 23.0 0.01 0.31
NOV 160513P00023500 P 05/13/16 23.5 0.01 0.53
NOV 160513P00024000 P 05/13/16 24.0 0.02 0.25
NOV 160513P00024500 P 05/13/16 24.5 0.02 0.25
NOV 160513P00025000 P 05/13/16 25.0 0.03 0.25
NOV 160513P00025500 P 05/13/16 25.5 0.03 0.25
NOV 160513P00026000 P 05/13/16 26.0 0.04 0.25
NOV 160513P00026500 P 05/13/16 26.5 0.04 0.44
NOV 160513P00027000 P 05/13/16 27.0 0.04 0.25
NOV 160513P00027500 P 05/13/16 27.5 0.04 0.25
NOV 160513P00028000 P 05/13/16 28.0 0.05 0.21
NOV 160513P00028500 P 05/13/16 28.5 0.05 0.27
NOV 160513P00029000 P 05/13/16 29.0 0.06 0.20
NOV 160513P00029500 P 05/13/16 29.5 0.07 0.42
NOV 160513P00030000 P 05/13/16 30.0 0.08 0.24
NOV 160513P00030500 P 05/13/16 30.5 0.10 0.36
NOV 160513P00031000 P 05/13/16 31.0 0.14 0.26
NOV 160513P00031500 P 05/13/16 31.5 0.19 0.30
NOV 160513P00032000 P 05/13/16 32.0 0.23 0.60
NOV 160513P00032500 P 05/13/16 32.5 0.27 0.40
NOV 160513P00033000 P 05/13/16 33.0 0.35 0.48
NOV 160513P00033500 P 05/13/16 33.5 0.46 0.59
NOV 160513P00034000 P 05/13/16 34.0 0.58 0.70
NOV 160513P00034500 P 05/13/16 34.5 0.73 0.85
NOV 160513P00035000 P 05/13/16 35.0 0.84 1.09
NOV 160513P00035500 P 05/13/16 35.5 1.03 1.23
NOV 160513P00036000 P 05/13/16 36.0 1.31 1.45
NOV 160513P00036500 P 05/13/16 36.5 1.56 1.75
NOV 160513P00037000 P 05/13/16 37.0 1.81 2.07
NOV 160513P00037500 P 05/13/16 37.5 2.07 2.38
NOV 160513P00038000 P 05/13/16 38.0 2.41 2.92
NOV 160513P00038500 P 05/13/16 38.5 2.82 3.20
NOV 160513P00039000 P 05/13/16 39.0 3.05 4.05
NOV 160513P00039500 P 05/13/16 39.5 3.45 4.75
NOV 160513P00040000 P 05/13/16 40.0 3.90 4.85
NOV 160520C00014000 C 05/20/16 14.0 20.40 23.00
NOV 160520C00015000 C 05/20/16 15.0 18.80 22.45
NOV 160520C00016000 C 05/20/16 16.0 17.80 21.65
NOV 160520C00017500 C 05/20/16 17.5 16.15 20.20
NOV 160520C00019000 C 05/20/16 19.0 14.70 18.60
NOV 160520C00020000 C 05/20/16 20.0 14.35 16.85
NOV 160520C00020500 C 05/20/16 20.5 13.30 15.80
NOV 160520C00021000 C 05/20/16 21.0 12.80 15.75
NOV 160520C00021500 C 05/20/16 21.5 12.10 14.85
NOV 160520C00022000 C 05/20/16 22.0 11.80 15.60
NOV 160520C00022500 C 05/20/16 22.5 11.25 14.30
NOV 160520C00023000 C 05/20/16 23.0 10.80 14.60
NOV 160520C00023500 C 05/20/16 23.5 10.15 13.60
NOV 160520C00024000 C 05/20/16 24.0 10.00 12.90
NOV 160520C00024500 C 05/20/16 24.5 9.15 13.00
NOV 160520C00025000 C 05/20/16 25.0 9.55 11.55
NOV 160520C00025500 C 05/20/16 25.5 8.20 11.65
NOV 160520C00026000 C 05/20/16 26.0 8.20 10.85
NOV 160520C00026500 C 05/20/16 26.5 7.30 10.40
NOV 160520C00027000 C 05/20/16 27.0 6.75 10.20
NOV 160520C00027500 C 05/20/16 27.5 8.60 8.85
NOV 160520C00028000 C 05/20/16 28.0 8.00 8.90
NOV 160520C00028500 C 05/20/16 28.5 7.55 7.85
NOV 160520C00029000 C 05/20/16 29.0 7.15 7.35
NOV 160520C00029500 C 05/20/16 29.5 6.65 7.15
NOV 160520C00030000 C 05/20/16 30.0 6.20 6.40
NOV 160520C00030500 C 05/20/16 30.5 5.65 6.35
NOV 160520C00031000 C 05/20/16 31.0 5.30 5.50
NOV 160520C00031500 C 05/20/16 31.5 4.85 5.45
NOV 160520C00032000 C 05/20/16 32.0 4.40 4.65
NOV 160520C00032500 C 05/20/16 32.5 4.00 4.20
NOV 160520C00033000 C 05/20/16 33.0 3.50 3.80
NOV 160520C00033500 C 05/20/16 33.5 3.15 3.40
NOV 160520C00034000 C 05/20/16 34.0 2.87 2.98
NOV 160520C00034500 C 05/20/16 34.5 2.53 2.68
NOV 160520C00035000 C 05/20/16 35.0 2.21 2.35
NOV 160520C00035500 C 05/20/16 35.5 1.92 2.07
NOV 160520C00036000 C 05/20/16 36.0 1.69 1.72
NOV 160520C00036500 C 05/20/16 36.5 1.42 1.50
NOV 160520C00037000 C 05/20/16 37.0 1.20 1.32
NOV 160520C00037500 C 05/20/16 37.5 1.02 1.12
NOV 160520C00038000 C 05/20/16 38.0 0.85 0.94
NOV 160520C00038500 C 05/20/16 38.5 0.71 0.81
NOV 160520C00039000 C 05/20/16 39.0 0.59 0.69
NOV 160520C00039500 C 05/20/16 39.5 0.48 0.56
NOV 160520C00040000 C 05/20/16 40.0 0.39 0.49
NOV 160520C00041000 C 05/20/16 41.0 0.25 0.33
NOV 160520C00042500 C 05/20/16 42.5 0.13 0.23
NOV 160520C00044000 C 05/20/16 44.0 0.06 0.25
NOV 160520C00045000 C 05/20/16 45.0 0.03 0.22
NOV 160520C00046000 C 05/20/16 46.0 0.02 0.25
NOV 160520C00047500 C 05/20/16 47.5 0.01 0.12
NOV 160520C00050000 C 05/20/16 50.0 0.00 0.25
NOV 160520C00055000 C 05/20/16 55.0 0.00 0.10
NOV 160520P00014000 P 05/20/16 14.0 0.00 0.25
NOV 160520P00015000 P 05/20/16 15.0 0.00 0.25
NOV 160520P00016000 P 05/20/16 16.0 0.00 0.25
NOV 160520P00017500 P 05/20/16 17.5 0.00 0.25
NOV 160520P00019000 P 05/20/16 19.0 0.00 0.25
NOV 160520P00020000 P 05/20/16 20.0 0.00 0.25
NOV 160520P00020500 P 05/20/16 20.5 0.00 0.25
NOV 160520P00021000 P 05/20/16 21.0 0.00 0.25
NOV 160520P00021500 P 05/20/16 21.5 0.00 0.25
NOV 160520P00022000 P 05/20/16 22.0 0.01 0.25
NOV 160520P00022500 P 05/20/16 22.5 0.01 0.25
NOV 160520P00023000 P 05/20/16 23.0 0.02 0.25
NOV 160520P00023500 P 05/20/16 23.5 0.02 0.25
NOV 160520P00024000 P 05/20/16 24.0 0.03 0.13
NOV 160520P00024500 P 05/20/16 24.5 0.04 0.19
NOV 160520P00025000 P 05/20/16 25.0 0.05 0.13
NOV 160520P00025500 P 05/20/16 25.5 0.05 0.25
NOV 160520P00026000 P 05/20/16 26.0 0.05 0.15
NOV 160520P00026500 P 05/20/16 26.5 0.06 0.21
NOV 160520P00027000 P 05/20/16 27.0 0.06 0.25
NOV 160520P00027500 P 05/20/16 27.5 0.08 0.38
NOV 160520P00028000 P 05/20/16 28.0 0.08 0.35
NOV 160520P00028500 P 05/20/16 28.5 0.09 0.30
NOV 160520P00029000 P 05/20/16 29.0 0.11 0.20
NOV 160520P00029500 P 05/20/16 29.5 0.13 0.27
NOV 160520P00030000 P 05/20/16 30.0 0.16 0.43
NOV 160520P00030500 P 05/20/16 30.5 0.19 0.67
NOV 160520P00031000 P 05/20/16 31.0 0.24 0.61
NOV 160520P00031500 P 05/20/16 31.5 0.29 0.59
NOV 160520P00032000 P 05/20/16 32.0 0.36 0.55
NOV 160520P00032500 P 05/20/16 32.5 0.47 0.65
NOV 160520P00033000 P 05/20/16 33.0 0.56 0.65
NOV 160520P00033500 P 05/20/16 33.5 0.68 0.87
NOV 160520P00034000 P 05/20/16 34.0 0.81 0.93
NOV 160520P00034500 P 05/20/16 34.5 0.94 1.12
NOV 160520P00035000 P 05/20/16 35.0 1.16 1.21
NOV 160520P00035500 P 05/20/16 35.5 1.35 1.48
NOV 160520P00036000 P 05/20/16 36.0 1.56 1.84
NOV 160520P00036500 P 05/20/16 36.5 1.82 2.22
NOV 160520P00037000 P 05/20/16 37.0 2.09 2.35
NOV 160520P00037500 P 05/20/16 37.5 2.41 2.83
NOV 160520P00038000 P 05/20/16 38.0 2.70 3.30
NOV 160520P00038500 P 05/20/16 38.5 3.05 3.75
NOV 160520P00039000 P 05/20/16 39.0 3.40 4.15
NOV 160520P00039500 P 05/20/16 39.5 3.75 4.55
NOV 160520P00040000 P 05/20/16 40.0 4.25 4.65
NOV 160520P00041000 P 05/20/16 41.0 4.95 5.95
NOV 160520P00042500 P 05/20/16 42.5 6.40 8.05
NOV 160520P00044000 P 05/20/16 44.0 7.75 8.95
NOV 160520P00045000 P 05/20/16 45.0 8.75 9.65
NOV 160520P00046000 P 05/20/16 46.0 9.15 12.40
NOV 160520P00047500 P 05/20/16 47.5 10.85 13.45
NOV 160520P00050000 P 05/20/16 50.0 13.45 15.95
NOV 160520P00055000 P 05/20/16 55.0 18.30 20.25
NOV 160527C00020000 C 05/27/16 20.0 14.05 17.00
NOV 160527C00021000 C 05/27/16 21.0 12.70 16.20
NOV 160527C00022000 C 05/27/16 22.0 11.70 15.10
NOV 160527C00022500 C 05/27/16 22.5 11.15 14.50
NOV 160527C00023000 C 05/27/16 23.0 10.70 14.20
NOV 160527C00023500 C 05/27/16 23.5 10.30 13.85
NOV 160527C00024000 C 05/27/16 24.0 9.70 13.20
NOV 160527C00024500 C 05/27/16 24.5 9.20 12.55
NOV 160527C00025000 C 05/27/16 25.0 8.70 12.20
NOV 160527C00025500 C 05/27/16 25.5 8.60 11.55
NOV 160527C00026000 C 05/27/16 26.0 7.75 11.10
NOV 160527C00026500 C 05/27/16 26.5 7.30 10.60
NOV 160527C00027000 C 05/27/16 27.0 6.70 10.20
NOV 160527C00027500 C 05/27/16 27.5 6.75 9.60
NOV 160527C00028000 C 05/27/16 28.0 6.50 8.55
NOV 160527C00028500 C 05/27/16 28.5 5.70 8.50
NOV 160527C00029000 C 05/27/16 29.0 4.90 7.80
NOV 160527C00029500 C 05/27/16 29.5 5.60 7.25
NOV 160527C00030000 C 05/27/16 30.0 5.70 6.55
NOV 160527C00030500 C 05/27/16 30.5 5.20 6.10
NOV 160527C00031000 C 05/27/16 31.0 5.25 5.60
NOV 160527C00031500 C 05/27/16 31.5 4.75 5.20
NOV 160527C00032000 C 05/27/16 32.0 4.25 4.80
NOV 160527C00032500 C 05/27/16 32.5 3.75 4.45
NOV 160527C00033000 C 05/27/16 33.0 2.72 4.05
NOV 160527C00033500 C 05/27/16 33.5 3.25 3.55
NOV 160527C00034000 C 05/27/16 34.0 2.93 3.20
NOV 160527C00034500 C 05/27/16 34.5 2.57 2.84
NOV 160527C00035000 C 05/27/16 35.0 2.10 2.52
NOV 160527C00035500 C 05/27/16 35.5 1.92 2.24
NOV 160527C00036000 C 05/27/16 36.0 1.73 1.98
NOV 160527C00036500 C 05/27/16 36.5 1.47 1.70
NOV 160527C00037000 C 05/27/16 37.0 1.27 1.51
NOV 160527C00037500 C 05/27/16 37.5 0.99 1.31
NOV 160527C00038000 C 05/27/16 38.0 0.95 1.14
NOV 160527C00038500 C 05/27/16 38.5 0.75 1.00
NOV 160527C00039000 C 05/27/16 39.0 0.63 0.83
NOV 160527C00039500 C 05/27/16 39.5 0.53 0.73
NOV 160527P00020000 P 05/27/16 20.0 0.00 0.25
NOV 160527P00021000 P 05/27/16 21.0 0.00 0.54
NOV 160527P00022000 P 05/27/16 22.0 0.01 0.25
NOV 160527P00022500 P 05/27/16 22.5 0.00 0.50
NOV 160527P00023000 P 05/27/16 23.0 0.00 0.25
NOV 160527P00023500 P 05/27/16 23.5 0.00 0.25
NOV 160527P00024000 P 05/27/16 24.0 0.00 0.22
NOV 160527P00024500 P 05/27/16 24.5 0.00 0.25
NOV 160527P00025000 P 05/27/16 25.0 0.00 0.25
NOV 160527P00025500 P 05/27/16 25.5 0.00 0.24
NOV 160527P00026000 P 05/27/16 26.0 0.00 0.23
NOV 160527P00026500 P 05/27/16 26.5 0.00 0.15
NOV 160527P00027000 P 05/27/16 27.0 0.08 0.17
NOV 160527P00027500 P 05/27/16 27.5 0.07 0.22
NOV 160527P00028000 P 05/27/16 28.0 0.00 0.25
NOV 160527P00028500 P 05/27/16 28.5 0.06 0.42
NOV 160527P00029000 P 05/27/16 29.0 0.11 0.34
NOV 160527P00029500 P 05/27/16 29.5 0.20 0.34
NOV 160527P00030000 P 05/27/16 30.0 0.13 0.43
NOV 160527P00030500 P 05/27/16 30.5 0.19 0.58
NOV 160527P00031000 P 05/27/16 31.0 0.32 0.45
NOV 160527P00031500 P 05/27/16 31.5 0.45 0.50
NOV 160527P00032000 P 05/27/16 32.0 0.48 0.60
NOV 160527P00032500 P 05/27/16 32.5 0.51 0.79
NOV 160527P00033000 P 05/27/16 33.0 0.63 0.84
NOV 160527P00033500 P 05/27/16 33.5 0.75 0.95
NOV 160527P00034000 P 05/27/16 34.0 0.88 1.12
NOV 160527P00034500 P 05/27/16 34.5 1.01 1.29
NOV 160527P00035000 P 05/27/16 35.0 1.25 1.45
NOV 160527P00035500 P 05/27/16 35.5 1.45 1.70
NOV 160527P00036000 P 05/27/16 36.0 1.61 1.92
NOV 160527P00036500 P 05/27/16 36.5 1.86 2.17
NOV 160527P00037000 P 05/27/16 37.0 2.17 2.43
NOV 160527P00037500 P 05/27/16 37.5 2.42 3.05
NOV 160527P00038000 P 05/27/16 38.0 2.74 3.20
NOV 160527P00038500 P 05/27/16 38.5 3.10 3.75
NOV 160527P00039000 P 05/27/16 39.0 3.40 4.20
NOV 160527P00039500 P 05/27/16 39.5 3.80 4.70
NOV 160603C00020000 C 06/03/16 20.0 13.95 17.05
NOV 160603C00021000 C 06/03/16 21.0 12.70 16.30
NOV 160603C00021500 C 06/03/16 21.5 12.25 15.85
NOV 160603C00022000 C 06/03/16 22.0 11.70 15.20
NOV 160603C00022500 C 06/03/16 22.5 11.10 14.60
NOV 160603C00023000 C 06/03/16 23.0 10.70 14.10
NOV 160603C00023500 C 06/03/16 23.5 10.10 13.60
NOV 160603C00024000 C 06/03/16 24.0 9.85 13.10
NOV 160603C00024500 C 06/03/16 24.5 9.30 12.60
NOV 160603C00025000 C 06/03/16 25.0 8.75 12.10
NOV 160603C00025500 C 06/03/16 25.5 8.30 11.65
NOV 160603C00026000 C 06/03/16 26.0 7.75 11.15
NOV 160603C00026500 C 06/03/16 26.5 7.30 10.70
NOV 160603C00027000 C 06/03/16 27.0 7.15 10.15
NOV 160603C00027500 C 06/03/16 27.5 6.70 9.80
NOV 160603C00028000 C 06/03/16 28.0 7.90 8.55
NOV 160603C00028500 C 06/03/16 28.5 5.95 8.25
NOV 160603C00029000 C 06/03/16 29.0 5.70 7.60
NOV 160603C00029500 C 06/03/16 29.5 5.10 8.00
NOV 160603C00030000 C 06/03/16 30.0 6.25 6.55
NOV 160603C00030500 C 06/03/16 30.5 5.30 6.20
NOV 160603C00031000 C 06/03/16 31.0 4.85 5.95
NOV 160603C00031500 C 06/03/16 31.5 3.80 5.40
NOV 160603C00032000 C 06/03/16 32.0 4.25 4.90
NOV 160603C00032500 C 06/03/16 32.5 3.35 4.90
NOV 160603C00033000 C 06/03/16 33.0 3.05 4.25
NOV 160603C00033500 C 06/03/16 33.5 2.72 3.85
NOV 160603C00034000 C 06/03/16 34.0 2.46 3.40
NOV 160603C00034500 C 06/03/16 34.5 2.29 3.10
NOV 160603C00035000 C 06/03/16 35.0 2.34 2.70
NOV 160603C00035500 C 06/03/16 35.5 2.18 2.40
NOV 160603C00036000 C 06/03/16 36.0 1.93 2.13
NOV 160603C00036500 C 06/03/16 36.5 1.70 1.88
NOV 160603C00037000 C 06/03/16 37.0 1.49 1.65
NOV 160603C00037500 C 06/03/16 37.5 1.29 1.47
NOV 160603C00038000 C 06/03/16 38.0 1.10 1.27
NOV 160603C00038500 C 06/03/16 38.5 0.95 1.10
NOV 160603C00039000 C 06/03/16 39.0 0.81 0.96
NOV 160603C00039500 C 06/03/16 39.5 0.69 0.83
NOV 160603P00020000 P 06/03/16 20.0 0.00 0.25
NOV 160603P00021000 P 06/03/16 21.0 0.00 0.50
NOV 160603P00021500 P 06/03/16 21.5 0.00 0.25
NOV 160603P00022000 P 06/03/16 22.0 0.00 0.25
NOV 160603P00022500 P 06/03/16 22.5 0.00 0.25
NOV 160603P00023000 P 06/03/16 23.0 0.00 0.25
NOV 160603P00023500 P 06/03/16 23.5 0.00 0.25
NOV 160603P00024000 P 06/03/16 24.0 0.00 0.25
NOV 160603P00024500 P 06/03/16 24.5 0.00 0.25
NOV 160603P00025000 P 06/03/16 25.0 0.00 0.23
NOV 160603P00025500 P 06/03/16 25.5 0.02 0.21
NOV 160603P00026000 P 06/03/16 26.0 0.03 0.23
NOV 160603P00026500 P 06/03/16 26.5 0.04 0.28
NOV 160603P00027000 P 06/03/16 27.0 0.08 0.24
NOV 160603P00027500 P 06/03/16 27.5 0.07 0.38
NOV 160603P00028000 P 06/03/16 28.0 0.14 0.24
NOV 160603P00028500 P 06/03/16 28.5 0.15 0.32
NOV 160603P00029000 P 06/03/16 29.0 0.19 0.30
NOV 160603P00029500 P 06/03/16 29.5 0.19 0.73
NOV 160603P00030000 P 06/03/16 30.0 0.30 0.45
NOV 160603P00030500 P 06/03/16 30.5 0.21 0.80
NOV 160603P00031000 P 06/03/16 31.0 0.41 0.52
NOV 160603P00031500 P 06/03/16 31.5 0.52 0.60
NOV 160603P00032000 P 06/03/16 32.0 0.57 0.69
NOV 160603P00032500 P 06/03/16 32.5 0.65 0.81
NOV 160603P00033000 P 06/03/16 33.0 0.78 0.93
NOV 160603P00033500 P 06/03/16 33.5 0.94 1.07
NOV 160603P00034000 P 06/03/16 34.0 1.02 1.22
NOV 160603P00034500 P 06/03/16 34.5 1.21 1.39
NOV 160603P00035000 P 06/03/16 35.0 1.43 1.59
NOV 160603P00035500 P 06/03/16 35.5 1.61 1.80
NOV 160603P00036000 P 06/03/16 36.0 1.84 2.03
NOV 160603P00036500 P 06/03/16 36.5 2.09 2.28
NOV 160603P00037000 P 06/03/16 37.0 2.38 2.57
NOV 160603P00037500 P 06/03/16 37.5 2.66 2.89
NOV 160603P00038000 P 06/03/16 38.0 2.96 3.20
NOV 160603P00038500 P 06/03/16 38.5 3.30 3.55
NOV 160603P00039000 P 06/03/16 39.0 3.65 4.10
NOV 160603P00039500 P 06/03/16 39.5 4.00 4.65
NOV 160610C00022000 C 06/10/16 22.0 12.30 15.05
NOV 160610C00023000 C 06/10/16 23.0 10.70 14.15
NOV 160610C00024000 C 06/10/16 24.0 10.10 12.85
NOV 160610C00024500 C 06/10/16 24.5 9.30 12.60
NOV 160610C00025000 C 06/10/16 25.0 8.90 12.10
NOV 160610C00025500 C 06/10/16 25.5 8.50 11.65
NOV 160610C00026000 C 06/10/16 26.0 7.75 11.20
NOV 160610C00026500 C 06/10/16 26.5 7.55 10.10
NOV 160610C00027000 C 06/10/16 27.0 7.10 10.20
NOV 160610C00027500 C 06/10/16 27.5 8.65 9.00
NOV 160610C00028000 C 06/10/16 28.0 8.15 8.50
NOV 160610C00028500 C 06/10/16 28.5 6.20 8.10
NOV 160610C00029000 C 06/10/16 29.0 7.15 7.60
NOV 160610C00029500 C 06/10/16 29.5 6.55 7.10
NOV 160610C00030000 C 06/10/16 30.0 5.70 6.85
NOV 160610C00030500 C 06/10/16 30.5 5.55 6.20
NOV 160610C00031000 C 06/10/16 31.0 4.15 6.10
NOV 160610C00031500 C 06/10/16 31.5 4.75 5.50
NOV 160610C00032000 C 06/10/16 32.0 3.55 5.05
NOV 160610C00032500 C 06/10/16 32.5 3.50 5.10
NOV 160610C00033000 C 06/10/16 33.0 3.55 4.30
NOV 160610C00033500 C 06/10/16 33.5 3.40 3.85
NOV 160610C00034000 C 06/10/16 34.0 2.95 3.50
NOV 160610C00034500 C 06/10/16 34.5 2.69 3.20
NOV 160610C00035000 C 06/10/16 35.0 2.52 2.87
NOV 160610C00035500 C 06/10/16 35.5 2.33 2.62
NOV 160610C00036000 C 06/10/16 36.0 2.08 2.30
NOV 160610C00036500 C 06/10/16 36.5 1.84 2.07
NOV 160610C00037000 C 06/10/16 37.0 1.60 1.84
NOV 160610C00037500 C 06/10/16 37.5 1.39 1.66
NOV 160610C00038000 C 06/10/16 38.0 1.21 1.45
NOV 160610C00038500 C 06/10/16 38.5 1.04 1.28
NOV 160610C00039000 C 06/10/16 39.0 0.89 1.17
NOV 160610C00039500 C 06/10/16 39.5 0.78 0.99
NOV 160610C00040000 C 06/10/16 40.0 0.67 0.87
NOV 160610P00022000 P 06/10/16 22.0 0.00 0.25
NOV 160610P00023000 P 06/10/16 23.0 0.00 0.25
NOV 160610P00024000 P 06/10/16 24.0 0.00 0.24
NOV 160610P00024500 P 06/10/16 24.5 0.01 0.27
NOV 160610P00025000 P 06/10/16 25.0 0.01 0.26
NOV 160610P00025500 P 06/10/16 25.5 0.04 0.27
NOV 160610P00026000 P 06/10/16 26.0 0.04 0.29
NOV 160610P00026500 P 06/10/16 26.5 0.07 0.32
NOV 160610P00027000 P 06/10/16 27.0 0.07 0.38
NOV 160610P00027500 P 06/10/16 27.5 0.11 0.41
NOV 160610P00028000 P 06/10/16 28.0 0.16 0.37
NOV 160610P00028500 P 06/10/16 28.5 0.21 0.45
NOV 160610P00029000 P 06/10/16 29.0 0.26 0.53
NOV 160610P00029500 P 06/10/16 29.5 0.33 0.60
NOV 160610P00030000 P 06/10/16 30.0 0.40 0.51
NOV 160610P00030500 P 06/10/16 30.5 0.43 0.64
NOV 160610P00031000 P 06/10/16 31.0 0.50 0.69
NOV 160610P00031500 P 06/10/16 31.5 0.60 0.77
NOV 160610P00032000 P 06/10/16 32.0 0.69 0.85
NOV 160610P00032500 P 06/10/16 32.5 0.79 0.99
NOV 160610P00033000 P 06/10/16 33.0 0.87 1.11
NOV 160610P00033500 P 06/10/16 33.5 1.05 1.28
NOV 160610P00034000 P 06/10/16 34.0 1.18 1.42
NOV 160610P00034500 P 06/10/16 34.5 1.37 1.63
NOV 160610P00035000 P 06/10/16 35.0 1.53 1.82
NOV 160610P00035500 P 06/10/16 35.5 1.79 2.01
NOV 160610P00036000 P 06/10/16 36.0 2.02 2.26
NOV 160610P00036500 P 06/10/16 36.5 2.28 2.52
NOV 160610P00037000 P 06/10/16 37.0 2.50 2.86
NOV 160610P00037500 P 06/10/16 37.5 2.83 3.10
NOV 160610P00038000 P 06/10/16 38.0 3.10 3.40
NOV 160610P00038500 P 06/10/16 38.5 3.45 3.80
NOV 160610P00039000 P 06/10/16 39.0 3.75 4.15
NOV 160610P00039500 P 06/10/16 39.5 4.15 4.65
NOV 160610P00040000 P 06/10/16 40.0 4.20 5.15
NOV 160617C00020000 C 06/17/16 20.0 14.05 17.20
NOV 160617C00021000 C 06/17/16 21.0 12.70 16.20
NOV 160617C00022000 C 06/17/16 22.0 11.70 15.00
NOV 160617C00023000 C 06/17/16 23.0 10.70 13.95
NOV 160617C00024000 C 06/17/16 24.0 9.75 13.05
NOV 160617C00025000 C 06/17/16 25.0 8.75 12.00
NOV 160617C00026000 C 06/17/16 26.0 8.25 11.05
NOV 160617C00027000 C 06/17/16 27.0 7.25 10.25
NOV 160617C00028000 C 06/17/16 28.0 8.15 8.55
NOV 160617C00029000 C 06/17/16 29.0 7.15 7.60
NOV 160617C00030000 C 06/17/16 30.0 6.15 6.75
NOV 160617C00031000 C 06/17/16 31.0 5.35 5.90
NOV 160617C00032000 C 06/17/16 32.0 4.60 5.10
NOV 160617C00033000 C 06/17/16 33.0 3.90 4.35
NOV 160617C00034000 C 06/17/16 34.0 3.45 3.70
NOV 160617C00035000 C 06/17/16 35.0 2.89 3.05
NOV 160617C00036000 C 06/17/16 36.0 2.35 2.46
NOV 160617C00037000 C 06/17/16 37.0 1.86 2.01
NOV 160617C00038000 C 06/17/16 38.0 1.47 1.60
NOV 160617C00039000 C 06/17/16 39.0 1.16 1.27
NOV 160617C00040000 C 06/17/16 40.0 0.95 0.97
NOV 160617P00020000 P 06/17/16 20.0 0.00 0.08
NOV 160617P00021000 P 06/17/16 21.0 0.00 0.10
NOV 160617P00022000 P 06/17/16 22.0 0.00 0.13
NOV 160617P00023000 P 06/17/16 23.0 0.01 0.16
NOV 160617P00024000 P 06/17/16 24.0 0.07 0.11
NOV 160617P00025000 P 06/17/16 25.0 0.08 0.15
NOV 160617P00026000 P 06/17/16 26.0 0.14 0.20
NOV 160617P00027000 P 06/17/16 27.0 0.20 0.31
NOV 160617P00028000 P 06/17/16 28.0 0.27 0.36
NOV 160617P00029000 P 06/17/16 29.0 0.37 0.45
NOV 160617P00030000 P 06/17/16 30.0 0.50 0.61
NOV 160617P00031000 P 06/17/16 31.0 0.66 0.75
NOV 160617P00032000 P 06/17/16 32.0 0.89 0.96
NOV 160617P00033000 P 06/17/16 33.0 1.14 1.23
NOV 160617P00034000 P 06/17/16 34.0 1.45 1.55
NOV 160617P00035000 P 06/17/16 35.0 1.85 1.93
NOV 160617P00036000 P 06/17/16 36.0 2.27 2.39
NOV 160617P00037000 P 06/17/16 37.0 2.77 2.97
NOV 160617P00038000 P 06/17/16 38.0 3.40 3.60
NOV 160617P00039000 P 06/17/16 39.0 4.05 4.25
NOV 160617P00040000 P 06/17/16 40.0 4.75 4.95
NOV 160819C00014000 C 08/19/16 14.0 20.40 23.10
NOV 160819C00015000 C 08/19/16 15.0 18.70 22.20
NOV 160819C00016000 C 08/19/16 16.0 17.70 21.20
NOV 160819C00017500 C 08/19/16 17.5 16.20 19.60
NOV 160819C00019000 C 08/19/16 19.0 14.70 18.20
NOV 160819C00020000 C 08/19/16 20.0 14.30 17.10
NOV 160819C00021000 C 08/19/16 21.0 12.70 16.20
NOV 160819C00022500 C 08/19/16 22.5 11.65 14.75
NOV 160819C00024000 C 08/19/16 24.0 10.35 13.35
NOV 160819C00025000 C 08/19/16 25.0 9.50 11.75
NOV 160819C00026000 C 08/19/16 26.0 8.65 11.45
NOV 160819C00027500 C 08/19/16 27.5 8.75 9.50
NOV 160819C00029000 C 08/19/16 29.0 6.80 8.20
NOV 160819C00030000 C 08/19/16 30.0 6.70 7.35
NOV 160819C00031000 C 08/19/16 31.0 6.35 6.65
NOV 160819C00032500 C 08/19/16 32.5 4.95 5.55
NOV 160819C00034000 C 08/19/16 34.0 4.10 4.65
NOV 160819C00035000 C 08/19/16 35.0 3.80 4.05
NOV 160819C00036000 C 08/19/16 36.0 3.30 3.55
NOV 160819C00037500 C 08/19/16 37.5 2.62 2.82
NOV 160819C00039000 C 08/19/16 39.0 2.03 2.22
NOV 160819C00040000 C 08/19/16 40.0 1.69 1.87
NOV 160819C00041000 C 08/19/16 41.0 1.42 1.58
NOV 160819C00042500 C 08/19/16 42.5 1.07 1.20
NOV 160819C00044000 C 08/19/16 44.0 0.77 0.90
NOV 160819C00045000 C 08/19/16 45.0 0.62 0.75
NOV 160819C00046000 C 08/19/16 46.0 0.32 0.64
NOV 160819C00047500 C 08/19/16 47.5 0.22 0.46
NOV 160819C00049000 C 08/19/16 49.0 0.17 0.40
NOV 160819C00050000 C 08/19/16 50.0 0.09 0.31
NOV 160819P00014000 P 08/19/16 14.0 0.01 0.09
NOV 160819P00015000 P 08/19/16 15.0 0.00 0.10
NOV 160819P00016000 P 08/19/16 16.0 0.02 0.11
NOV 160819P00017500 P 08/19/16 17.5 0.02 0.15
NOV 160819P00019000 P 08/19/16 19.0 0.04 0.20
NOV 160819P00020000 P 08/19/16 20.0 0.08 0.24
NOV 160819P00021000 P 08/19/16 21.0 0.08 0.28
NOV 160819P00022500 P 08/19/16 22.5 0.18 0.38
NOV 160819P00024000 P 08/19/16 24.0 0.27 0.49
NOV 160819P00025000 P 08/19/16 25.0 0.45 0.58
NOV 160819P00026000 P 08/19/16 26.0 0.47 0.66
NOV 160819P00027500 P 08/19/16 27.5 0.68 0.96
NOV 160819P00029000 P 08/19/16 29.0 0.96 1.12
NOV 160819P00030000 P 08/19/16 30.0 1.15 1.35
NOV 160819P00031000 P 08/19/16 31.0 1.38 1.57
NOV 160819P00032500 P 08/19/16 32.5 1.84 1.91
NOV 160819P00034000 P 08/19/16 34.0 2.37 2.58
NOV 160819P00035000 P 08/19/16 35.0 2.79 2.98
NOV 160819P00036000 P 08/19/16 36.0 3.25 3.45
NOV 160819P00037500 P 08/19/16 37.5 4.00 4.35
NOV 160819P00039000 P 08/19/16 39.0 4.90 5.25
NOV 160819P00040000 P 08/19/16 40.0 5.60 5.85
NOV 160819P00041000 P 08/19/16 41.0 6.25 6.70
NOV 160819P00042500 P 08/19/16 42.5 7.35 8.05
NOV 160819P00044000 P 08/19/16 44.0 8.30 10.15
NOV 160819P00045000 P 08/19/16 45.0 9.05 10.50
NOV 160819P00046000 P 08/19/16 46.0 9.85 11.50
NOV 160819P00047500 P 08/19/16 47.5 11.25 13.40
NOV 160819P00049000 P 08/19/16 49.0 12.40 14.50
NOV 160819P00050000 P 08/19/16 50.0 13.25 15.50
NOV 161118C00015000 C 11/18/16 15.0 19.10 22.15
NOV 161118C00016000 C 11/18/16 16.0 17.70 21.60
NOV 161118C00017000 C 11/18/16 17.0 16.75 20.70
NOV 161118C00018000 C 11/18/16 18.0 15.90 19.70
NOV 161118C00019000 C 11/18/16 19.0 14.90 18.80
NOV 161118C00020000 C 11/18/16 20.0 14.25 17.80
NOV 161118C00021000 C 11/18/16 21.0 13.40 17.00
NOV 161118C00022000 C 11/18/16 22.0 12.10 15.90
NOV 161118C00023000 C 11/18/16 23.0 11.65 14.80
NOV 161118C00024000 C 11/18/16 24.0 10.75 14.00
NOV 161118C00025000 C 11/18/16 25.0 9.90 12.90
NOV 161118C00026000 C 11/18/16 26.0 8.90 12.20
NOV 161118C00027000 C 11/18/16 27.0 8.40 11.30
NOV 161118C00028000 C 11/18/16 28.0 8.85 9.75
NOV 161118C00029000 C 11/18/16 29.0 8.25 8.90
NOV 161118C00030000 C 11/18/16 30.0 7.40 8.35
NOV 161118C00031000 C 11/18/16 31.0 6.70 7.60
NOV 161118C00032000 C 11/18/16 32.0 6.35 6.90
NOV 161118C00033000 C 11/18/16 33.0 5.60 6.30
NOV 161118C00034000 C 11/18/16 34.0 5.10 5.65
NOV 161118C00035000 C 11/18/16 35.0 4.45 5.10
NOV 161118C00036000 C 11/18/16 36.0 4.20 4.60
NOV 161118C00037000 C 11/18/16 37.0 3.75 4.10
NOV 161118C00038000 C 11/18/16 38.0 3.30 3.60
NOV 161118C00039000 C 11/18/16 39.0 2.72 3.25
NOV 161118C00040000 C 11/18/16 40.0 2.22 2.93
NOV 161118C00041000 C 11/18/16 41.0 2.14 2.52
NOV 161118C00042000 C 11/18/16 42.0 1.97 2.28
NOV 161118C00043000 C 11/18/16 43.0 1.61 1.94
NOV 161118C00044000 C 11/18/16 44.0 1.38 1.72
NOV 161118C00045000 C 11/18/16 45.0 1.22 1.54
NOV 161118C00046000 C 11/18/16 46.0 1.11 1.35
NOV 161118C00047000 C 11/18/16 47.0 0.92 1.12
NOV 161118P00015000 P 11/18/16 15.0 0.03 0.26
NOV 161118P00016000 P 11/18/16 16.0 0.05 0.30
NOV 161118P00017000 P 11/18/16 17.0 0.08 0.35
NOV 161118P00018000 P 11/18/16 18.0 0.12 0.40
NOV 161118P00019000 P 11/18/16 19.0 0.20 0.44
NOV 161118P00020000 P 11/18/16 20.0 0.25 0.53
NOV 161118P00021000 P 11/18/16 21.0 0.35 0.65
NOV 161118P00022000 P 11/18/16 22.0 0.45 0.76
NOV 161118P00023000 P 11/18/16 23.0 0.55 0.88
NOV 161118P00024000 P 11/18/16 24.0 0.68 1.02
NOV 161118P00025000 P 11/18/16 25.0 0.84 1.16
NOV 161118P00026000 P 11/18/16 26.0 1.05 1.32
NOV 161118P00027000 P 11/18/16 27.0 1.16 1.52
NOV 161118P00028000 P 11/18/16 28.0 1.41 1.78
NOV 161118P00029000 P 11/18/16 29.0 1.65 1.85
NOV 161118P00030000 P 11/18/16 30.0 1.88 2.33
NOV 161118P00031000 P 11/18/16 31.0 2.25 2.49
NOV 161118P00032000 P 11/18/16 32.0 2.48 3.00
NOV 161118P00033000 P 11/18/16 33.0 2.91 3.30
NOV 161118P00034000 P 11/18/16 34.0 3.25 3.80
NOV 161118P00035000 P 11/18/16 35.0 3.75 4.30
NOV 161118P00036000 P 11/18/16 36.0 4.10 4.75
NOV 161118P00037000 P 11/18/16 37.0 4.75 5.30
NOV 161118P00038000 P 11/18/16 38.0 5.30 5.85
NOV 161118P00039000 P 11/18/16 39.0 5.90 6.50
NOV 161118P00040000 P 11/18/16 40.0 6.35 7.05
NOV 161118P00041000 P 11/18/16 41.0 7.15 7.75
NOV 161118P00042000 P 11/18/16 42.0 7.85 8.45
NOV 161118P00043000 P 11/18/16 43.0 8.55 9.35
NOV 161118P00044000 P 11/18/16 44.0 9.25 10.10
NOV 161118P00045000 P 11/18/16 45.0 10.10 10.90
NOV 161118P00046000 P 11/18/16 46.0 10.95 11.70
NOV 161118P00047000 P 11/18/16 47.0 11.30 12.90
NOV 170120C00015000 C 01/20/17 15.0 19.15 22.20
NOV 170120C00016000 C 01/20/17 16.0 17.90 21.80
NOV 170120C00017500 C 01/20/17 17.5 16.35 20.40
NOV 170120C00019000 C 01/20/17 19.0 15.45 18.55
NOV 170120C00020000 C 01/20/17 20.0 14.55 17.60
NOV 170120C00021000 C 01/20/17 21.0 13.65 16.80
NOV 170120C00022500 C 01/20/17 22.5 12.45 15.40
NOV 170120C00024000 C 01/20/17 24.0 10.90 14.20
NOV 170120C00025000 C 01/20/17 25.0 11.20 12.75
NOV 170120C00026000 C 01/20/17 26.0 9.50 12.35
NOV 170120C00027500 C 01/20/17 27.5 9.55 10.60
NOV 170120C00029000 C 01/20/17 29.0 8.55 9.50
NOV 170120C00030000 C 01/20/17 30.0 7.85 8.80
NOV 170120C00031000 C 01/20/17 31.0 7.45 8.15
NOV 170120C00032500 C 01/20/17 32.5 6.50 7.10
NOV 170120C00034000 C 01/20/17 34.0 5.60 6.20
NOV 170120C00035000 C 01/20/17 35.0 5.20 5.65
NOV 170120C00036000 C 01/20/17 36.0 4.35 5.15
NOV 170120C00037500 C 01/20/17 37.5 3.60 4.40
NOV 170120C00039000 C 01/20/17 39.0 3.15 3.80
NOV 170120C00040000 C 01/20/17 40.0 3.10 3.35
NOV 170120C00041000 C 01/20/17 41.0 2.74 3.05
NOV 170120C00042500 C 01/20/17 42.5 2.13 2.60
NOV 170120C00044000 C 01/20/17 44.0 1.91 2.17
NOV 170120C00045000 C 01/20/17 45.0 1.69 1.93
NOV 170120C00047500 C 01/20/17 47.5 0.99 1.40
NOV 170120C00050000 C 01/20/17 50.0 0.86 1.04
NOV 170120C00052500 C 01/20/17 52.5 0.56 0.76
NOV 170120C00055000 C 01/20/17 55.0 0.38 0.50
NOV 170120C00057500 C 01/20/17 57.5 0.28 0.41
NOV 170120C00060000 C 01/20/17 60.0 0.18 0.25
NOV 170120C00062500 C 01/20/17 62.5 0.07 0.20
NOV 170120C00065000 C 01/20/17 65.0 0.01 0.15
NOV 170120C00067500 C 01/20/17 67.5 0.00 0.15
NOV 170120C00070000 C 01/20/17 70.0 0.00 0.07
NOV 170120C00072500 C 01/20/17 72.5 0.00 0.12
NOV 170120C00075000 C 01/20/17 75.0 0.00 0.12
NOV 170120C00077500 C 01/20/17 77.5 0.00 0.11
NOV 170120C00080000 C 01/20/17 80.0 0.00 0.10
NOV 170120C00082500 C 01/20/17 82.5 0.00 0.09
NOV 170120C00085000 C 01/20/17 85.0 0.00 0.08
NOV 170120C00090000 C 01/20/17 90.0 0.00 0.07
NOV 170120C00095000 C 01/20/17 95.0 0.00 0.07
NOV 170120C00100000 C 01/20/17 100.0 0.00 0.06
NOV 170120C00105000 C 01/20/17 105.0 0.00 0.06
NOV 170120C00110000 C 01/20/17 110.0 0.00 0.06
NOV 170120P00015000 P 01/20/17 15.0 0.15 0.31
NOV 170120P00016000 P 01/20/17 16.0 0.12 0.36
NOV 170120P00017500 P 01/20/17 17.5 0.23 0.46
NOV 170120P00019000 P 01/20/17 19.0 0.36 0.58
NOV 170120P00020000 P 01/20/17 20.0 0.55 0.69
NOV 170120P00021000 P 01/20/17 21.0 0.60 0.80
NOV 170120P00022500 P 01/20/17 22.5 0.81 1.02
NOV 170120P00024000 P 01/20/17 24.0 0.96 1.28
NOV 170120P00025000 P 01/20/17 25.0 1.19 1.49
NOV 170120P00026000 P 01/20/17 26.0 1.33 1.69
NOV 170120P00027500 P 01/20/17 27.5 1.66 2.06
NOV 170120P00029000 P 01/20/17 29.0 2.06 2.48
NOV 170120P00030000 P 01/20/17 30.0 2.35 2.79
NOV 170120P00031000 P 01/20/17 31.0 2.65 3.15
NOV 170120P00032500 P 01/20/17 32.5 3.25 3.70
NOV 170120P00034000 P 01/20/17 34.0 3.85 4.35
NOV 170120P00035000 P 01/20/17 35.0 4.25 4.55
NOV 170120P00036000 P 01/20/17 36.0 4.60 5.30
NOV 170120P00037500 P 01/20/17 37.5 5.40 6.15
NOV 170120P00039000 P 01/20/17 39.0 6.40 7.00
NOV 170120P00040000 P 01/20/17 40.0 6.95 7.50
NOV 170120P00041000 P 01/20/17 41.0 7.65 8.30
NOV 170120P00042500 P 01/20/17 42.5 8.60 9.45
NOV 170120P00044000 P 01/20/17 44.0 9.75 10.55
NOV 170120P00045000 P 01/20/17 45.0 10.50 11.30
NOV 170120P00047500 P 01/20/17 47.5 12.45 13.30
NOV 170120P00050000 P 01/20/17 50.0 14.50 15.80
NOV 170120P00052500 P 01/20/17 52.5 16.40 18.65
NOV 170120P00055000 P 01/20/17 55.0 18.35 21.35
NOV 170120P00057500 P 01/20/17 57.5 20.80 23.65
NOV 170120P00060000 P 01/20/17 60.0 23.35 25.90
NOV 170120P00062500 P 01/20/17 62.5 25.80 28.60
NOV 170120P00065000 P 01/20/17 65.0 28.20 31.00
NOV 170120P00067500 P 01/20/17 67.5 30.50 33.65
NOV 170120P00070000 P 01/20/17 70.0 32.95 36.40
NOV 170120P00072500 P 01/20/17 72.5 35.00 38.65
NOV 170120P00075000 P 01/20/17 75.0 37.40 41.40
NOV 170120P00077500 P 01/20/17 77.5 39.90 43.80
NOV 170120P00080000 P 01/20/17 80.0 42.55 46.40
NOV 170120P00082500 P 01/20/17 82.5 44.90 48.80
NOV 170120P00085000 P 01/20/17 85.0 47.40 51.40
NOV 170120P00090000 P 01/20/17 90.0 52.45 56.40
NOV 170120P00095000 P 01/20/17 95.0 57.40 61.40
NOV 170120P00100000 P 01/20/17 100.0 62.40 66.40
NOV 170120P00105000 P 01/20/17 105.0 67.45 71.40
NOV 170120P00110000 P 01/20/17 110.0 72.35 76.40
NOV 180119C00015000 C 01/19/18 15.0 19.30 22.60
NOV 180119C00017500 C 01/19/18 17.5 17.10 21.05
NOV 180119C00020000 C 01/19/18 20.0 15.10 18.95
NOV 180119C00022500 C 01/19/18 22.5 13.10 17.10
NOV 180119C00025000 C 01/19/18 25.0 11.85 14.00
NOV 180119C00027500 C 01/19/18 27.5 10.30 12.50
NOV 180119C00030000 C 01/19/18 30.0 9.00 10.85
NOV 180119C00032500 C 01/19/18 32.5 7.45 9.50
NOV 180119C00035000 C 01/19/18 35.0 6.70 8.15
NOV 180119C00037500 C 01/19/18 37.5 6.10 7.05
NOV 180119C00040000 C 01/19/18 40.0 5.35 6.05
NOV 180119C00042500 C 01/19/18 42.5 3.85 5.15
NOV 180119C00045000 C 01/19/18 45.0 3.50 4.35
NOV 180119C00047500 C 01/19/18 47.5 2.27 3.70
NOV 180119C00050000 C 01/19/18 50.0 1.86 2.80
NOV 180119C00055000 C 01/19/18 55.0 1.09 1.90
NOV 180119C00060000 C 01/19/18 60.0 0.76 1.15
NOV 180119P00015000 P 01/19/18 15.0 0.57 1.05
NOV 180119P00017500 P 01/19/18 17.5 0.80 1.42
NOV 180119P00020000 P 01/19/18 20.0 1.06 1.87
NOV 180119P00022500 P 01/19/18 22.5 1.76 2.57
NOV 180119P00025000 P 01/19/18 25.0 2.41 3.30
NOV 180119P00027500 P 01/19/18 27.5 3.25 4.05
NOV 180119P00030000 P 01/19/18 30.0 4.00 5.05
NOV 180119P00032500 P 01/19/18 32.5 5.15 6.20
NOV 180119P00035000 P 01/19/18 35.0 6.40 7.50
NOV 180119P00037500 P 01/19/18 37.5 7.60 8.60
NOV 180119P00040000 P 01/19/18 40.0 9.00 10.45
NOV 180119P00042500 P 01/19/18 42.5 10.55 12.10
NOV 180119P00045000 P 01/19/18 45.0 12.25 13.90
NOV 180119P00047500 P 01/19/18 47.5 14.15 15.80
NOV 180119P00050000 P 01/19/18 50.0 15.95 17.75
NOV 180119P00055000 P 01/19/18 55.0 20.15 21.85
NOV 180119P00060000 P 01/19/18 60.0 23.95 26.80

OPRA data is delayed 15 minutes.