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 (2014-11-07)Premium Content

National Oilwell Varco Inc (NOV)
As of Nov 24 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 141128C00050000 C 11/28/14 50.0 22.25 25.60
NOV 141128C00055000 C 11/28/14 55.0 17.35 20.55
NOV 141128C00060000 C 11/28/14 60.0 11.90 13.85
NOV 141128C00060500 C 11/28/14 60.5 11.75 15.10
NOV 141128C00061000 C 11/28/14 61.0 10.90 12.85
NOV 141128C00061500 C 11/28/14 61.5 10.75 13.95
NOV 141128C00062000 C 11/28/14 62.0 10.25 13.60
NOV 141128C00062500 C 11/28/14 62.5 9.85 13.05
NOV 141128C00063000 C 11/28/14 63.0 9.25 12.60
NOV 141128C00063500 C 11/28/14 63.5 8.75 10.35
NOV 141128C00064000 C 11/28/14 64.0 8.25 11.45
NOV 141128C00064500 C 11/28/14 64.5 8.55 9.90
NOV 141128C00065000 C 11/28/14 65.0 8.00 9.40
NOV 141128C00065500 C 11/28/14 65.5 7.55 8.95
NOV 141128C00066000 C 11/28/14 66.0 7.00 8.40
NOV 141128C00066500 C 11/28/14 66.5 6.50 7.90
NOV 141128C00067000 C 11/28/14 67.0 6.05 7.40
NOV 141128C00067500 C 11/28/14 67.5 5.55 6.90
NOV 141128C00068000 C 11/28/14 68.0 5.05 6.45
NOV 141128C00068500 C 11/28/14 68.5 4.60 5.35
NOV 141128C00069000 C 11/28/14 69.0 4.10 5.10
NOV 141128C00069500 C 11/28/14 69.5 3.70 4.40
NOV 141128C00070000 C 11/28/14 70.0 3.20 3.90
NOV 141128C00070500 C 11/28/14 70.5 2.75 3.30
NOV 141128C00071000 C 11/28/14 71.0 2.34 2.85
NOV 141128C00071500 C 11/28/14 71.5 1.95 2.38
NOV 141128C00072000 C 11/28/14 72.0 1.57 1.83
NOV 141128C00072500 C 11/28/14 72.5 1.23 1.48
NOV 141128C00073000 C 11/28/14 73.0 0.97 1.46
NOV 141128C00073500 C 11/28/14 73.5 0.73 0.81
NOV 141128C00074000 C 11/28/14 74.0 0.52 0.62
NOV 141128C00074500 C 11/28/14 74.5 0.38 0.49
NOV 141128C00075000 C 11/28/14 75.0 0.26 0.35
NOV 141128C00076000 C 11/28/14 76.0 0.11 0.19
NOV 141128C00077000 C 11/28/14 77.0 0.06 0.21
NOV 141128C00078000 C 11/28/14 78.0 0.00 0.26
NOV 141128C00079000 C 11/28/14 79.0 0.00 0.25
NOV 141128C00080000 C 11/28/14 80.0 0.00 0.25
NOV 141128C00081000 C 11/28/14 81.0 0.00 0.03
NOV 141128C00082000 C 11/28/14 82.0 0.00 0.13
NOV 141128C00083000 C 11/28/14 83.0 0.00 0.13
NOV 141128C00084000 C 11/28/14 84.0 0.00 0.13
NOV 141128C00085000 C 11/28/14 85.0 0.00 0.13
NOV 141128C00086000 C 11/28/14 86.0 0.00 0.25
NOV 141128C00087000 C 11/28/14 87.0 0.00 0.25
NOV 141128C00088000 C 11/28/14 88.0 0.00 0.13
NOV 141128C00089000 C 11/28/14 89.0 0.00 0.25
NOV 141128C00090000 C 11/28/14 90.0 0.00 0.15
NOV 141128C00095000 C 11/28/14 95.0 0.00 0.06
NOV 141128P00050000 P 11/28/14 50.0 0.00 0.25
NOV 141128P00055000 P 11/28/14 55.0 0.00 0.02
NOV 141128P00060000 P 11/28/14 60.0 0.00 0.14
NOV 141128P00060500 P 11/28/14 60.5 0.00 0.24
NOV 141128P00061000 P 11/28/14 61.0 0.00 0.24
NOV 141128P00061500 P 11/28/14 61.5 0.00 0.24
NOV 141128P00062000 P 11/28/14 62.0 0.00 0.25
NOV 141128P00062500 P 11/28/14 62.5 0.00 0.14
NOV 141128P00063000 P 11/28/14 63.0 0.00 0.25
NOV 141128P00063500 P 11/28/14 63.5 0.00 0.27
NOV 141128P00064000 P 11/28/14 64.0 0.00 0.27
NOV 141128P00064500 P 11/28/14 64.5 0.00 0.25
NOV 141128P00065000 P 11/28/14 65.0 0.00 0.21
NOV 141128P00065500 P 11/28/14 65.5 0.00 0.26
NOV 141128P00066000 P 11/28/14 66.0 0.00 0.21
NOV 141128P00066500 P 11/28/14 66.5 0.00 0.25
NOV 141128P00067000 P 11/28/14 67.0 0.00 0.23
NOV 141128P00067500 P 11/28/14 67.5 0.00 0.21
NOV 141128P00068000 P 11/28/14 68.0 0.01 0.15
NOV 141128P00068500 P 11/28/14 68.5 0.02 0.20
NOV 141128P00069000 P 11/28/14 69.0 0.04 0.25
NOV 141128P00069500 P 11/28/14 69.5 0.05 0.27
NOV 141128P00070000 P 11/28/14 70.0 0.07 0.29
NOV 141128P00070500 P 11/28/14 70.5 0.10 0.28
NOV 141128P00071000 P 11/28/14 71.0 0.15 0.39
NOV 141128P00071500 P 11/28/14 71.5 0.36 0.43
NOV 141128P00072000 P 11/28/14 72.0 0.44 0.56
NOV 141128P00072500 P 11/28/14 72.5 0.61 0.73
NOV 141128P00073000 P 11/28/14 73.0 0.83 0.96
NOV 141128P00073500 P 11/28/14 73.5 0.88 1.22
NOV 141128P00074000 P 11/28/14 74.0 1.32 1.53
NOV 141128P00074500 P 11/28/14 74.5 1.08 1.89
NOV 141128P00075000 P 11/28/14 75.0 1.39 2.26
NOV 141128P00076000 P 11/28/14 76.0 2.03 3.15
NOV 141128P00077000 P 11/28/14 77.0 2.87 4.10
NOV 141128P00078000 P 11/28/14 78.0 3.75 5.05
NOV 141128P00079000 P 11/28/14 79.0 4.75 6.00
NOV 141128P00080000 P 11/28/14 80.0 5.75 7.05
NOV 141128P00081000 P 11/28/14 81.0 6.65 8.00
NOV 141128P00082000 P 11/28/14 82.0 7.65 9.10
NOV 141128P00083000 P 11/28/14 83.0 8.50 10.05
NOV 141128P00084000 P 11/28/14 84.0 8.40 11.75
NOV 141128P00085000 P 11/28/14 85.0 9.40 12.75
NOV 141128P00086000 P 11/28/14 86.0 10.40 13.75
NOV 141128P00087000 P 11/28/14 87.0 11.40 14.75
NOV 141128P00088000 P 11/28/14 88.0 12.40 15.80
NOV 141128P00089000 P 11/28/14 89.0 13.40 16.75
NOV 141128P00090000 P 11/28/14 90.0 14.40 17.80
NOV 141128P00095000 P 11/28/14 95.0 19.40 23.10
NOV 141205C00050000 C 12/05/14 50.0 22.20 25.60
NOV 141205C00055000 C 12/05/14 55.0 16.95 20.60
NOV 141205C00060000 C 12/05/14 60.0 13.00 14.20
NOV 141205C00061000 C 12/05/14 61.0 11.25 14.55
NOV 141205C00062000 C 12/05/14 62.0 10.25 13.55
NOV 141205C00063000 C 12/05/14 63.0 9.20 12.60
NOV 141205C00063500 C 12/05/14 63.5 8.90 11.95
NOV 141205C00064000 C 12/05/14 64.0 8.20 11.45
NOV 141205C00064500 C 12/05/14 64.5 8.50 9.95
NOV 141205C00065000 C 12/05/14 65.0 8.05 9.45
NOV 141205C00065500 C 12/05/14 65.5 7.50 8.90
NOV 141205C00066000 C 12/05/14 66.0 7.05 8.30
NOV 141205C00066500 C 12/05/14 66.5 6.60 7.95
NOV 141205C00067000 C 12/05/14 67.0 6.10 7.45
NOV 141205C00067500 C 12/05/14 67.5 5.65 7.00
NOV 141205C00068000 C 12/05/14 68.0 5.15 6.45
NOV 141205C00068500 C 12/05/14 68.5 4.70 5.45
NOV 141205C00069000 C 12/05/14 69.0 4.25 4.95
NOV 141205C00069500 C 12/05/14 69.5 3.80 4.35
NOV 141205C00070000 C 12/05/14 70.0 3.35 3.65
NOV 141205C00070500 C 12/05/14 70.5 2.96 3.70
NOV 141205C00071000 C 12/05/14 71.0 2.58 2.92
NOV 141205C00071500 C 12/05/14 71.5 2.23 2.60
NOV 141205C00072000 C 12/05/14 72.0 1.88 2.37
NOV 141205C00072500 C 12/05/14 72.5 1.57 2.21
NOV 141205C00073000 C 12/05/14 73.0 1.29 1.45
NOV 141205C00073500 C 12/05/14 73.5 1.06 1.22
NOV 141205C00074000 C 12/05/14 74.0 0.84 1.50
NOV 141205C00074500 C 12/05/14 74.5 0.67 1.28
NOV 141205C00075000 C 12/05/14 75.0 0.52 0.86
NOV 141205C00076000 C 12/05/14 76.0 0.31 0.43
NOV 141205C00077000 C 12/05/14 77.0 0.17 0.50
NOV 141205C00078000 C 12/05/14 78.0 0.11 0.37
NOV 141205C00079000 C 12/05/14 79.0 0.04 0.23
NOV 141205C00080000 C 12/05/14 80.0 0.01 0.17
NOV 141205C00081000 C 12/05/14 81.0 0.00 0.13
NOV 141205C00082000 C 12/05/14 82.0 0.00 0.13
NOV 141205C00083000 C 12/05/14 83.0 0.00 0.13
NOV 141205C00085000 C 12/05/14 85.0 0.00 0.14
NOV 141205C00090000 C 12/05/14 90.0 0.00 0.27
NOV 141205C00095000 C 12/05/14 95.0 0.00 0.14
NOV 141205P00050000 P 12/05/14 50.0 0.00 0.27
NOV 141205P00055000 P 12/05/14 55.0 0.00 0.26
NOV 141205P00060000 P 12/05/14 60.0 0.00 0.25
NOV 141205P00061000 P 12/05/14 61.0 0.01 0.25
NOV 141205P00062000 P 12/05/14 62.0 0.01 0.27
NOV 141205P00063000 P 12/05/14 63.0 0.02 0.28
NOV 141205P00063500 P 12/05/14 63.5 0.03 0.28
NOV 141205P00064000 P 12/05/14 64.0 0.02 0.29
NOV 141205P00064500 P 12/05/14 64.5 0.04 0.27
NOV 141205P00065000 P 12/05/14 65.0 0.05 0.27
NOV 141205P00065500 P 12/05/14 65.5 0.06 0.33
NOV 141205P00066000 P 12/05/14 66.0 0.06 0.31
NOV 141205P00066500 P 12/05/14 66.5 0.08 0.35
NOV 141205P00067000 P 12/05/14 67.0 0.09 0.39
NOV 141205P00067500 P 12/05/14 67.5 0.12 0.36
NOV 141205P00068000 P 12/05/14 68.0 0.15 0.43
NOV 141205P00068500 P 12/05/14 68.5 0.17 0.50
NOV 141205P00069000 P 12/05/14 69.0 0.22 0.45
NOV 141205P00069500 P 12/05/14 69.5 0.38 0.53
NOV 141205P00070000 P 12/05/14 70.0 0.52 0.60
NOV 141205P00070500 P 12/05/14 70.5 0.62 0.71
NOV 141205P00071000 P 12/05/14 71.0 0.74 0.85
NOV 141205P00071500 P 12/05/14 71.5 0.84 1.02
NOV 141205P00072000 P 12/05/14 72.0 1.01 1.21
NOV 141205P00072500 P 12/05/14 72.5 1.29 1.42
NOV 141205P00073000 P 12/05/14 73.0 1.55 1.66
NOV 141205P00073500 P 12/05/14 73.5 1.70 1.95
NOV 141205P00074000 P 12/05/14 74.0 1.96 2.28
NOV 141205P00074500 P 12/05/14 74.5 2.11 2.59
NOV 141205P00075000 P 12/05/14 75.0 2.60 2.98
NOV 141205P00076000 P 12/05/14 76.0 2.79 3.75
NOV 141205P00077000 P 12/05/14 77.0 3.55 4.70
NOV 141205P00078000 P 12/05/14 78.0 4.45 5.60
NOV 141205P00079000 P 12/05/14 79.0 5.25 6.55
NOV 141205P00080000 P 12/05/14 80.0 6.20 7.60
NOV 141205P00081000 P 12/05/14 81.0 7.15 8.70
NOV 141205P00082000 P 12/05/14 82.0 8.10 9.55
NOV 141205P00083000 P 12/05/14 83.0 7.90 11.15
NOV 141205P00085000 P 12/05/14 85.0 10.00 13.30
NOV 141205P00090000 P 12/05/14 90.0 14.85 18.25
NOV 141205P00095000 P 12/05/14 95.0 19.85 23.25
NOV 141212C00050000 C 12/12/14 50.0 22.25 25.60
NOV 141212C00055000 C 12/12/14 55.0 18.05 19.20
NOV 141212C00060000 C 12/12/14 60.0 12.80 14.20
NOV 141212C00061000 C 12/12/14 61.0 11.25 14.55
NOV 141212C00062000 C 12/12/14 62.0 10.25 13.55
NOV 141212C00063000 C 12/12/14 63.0 9.95 11.20
NOV 141212C00063500 C 12/12/14 63.5 8.75 11.95
NOV 141212C00064000 C 12/12/14 64.0 8.25 11.60
NOV 141212C00064500 C 12/12/14 64.5 8.55 9.95
NOV 141212C00065000 C 12/12/14 65.0 8.10 9.45
NOV 141212C00065500 C 12/12/14 65.5 7.60 9.00
NOV 141212C00066000 C 12/12/14 66.0 7.05 8.40
NOV 141212C00066500 C 12/12/14 66.5 6.65 8.00
NOV 141212C00067000 C 12/12/14 67.0 6.10 7.40
NOV 141212C00067500 C 12/12/14 67.5 5.65 7.05
NOV 141212C00068000 C 12/12/14 68.0 5.25 5.95
NOV 141212C00068500 C 12/12/14 68.5 4.80 5.35
NOV 141212C00069000 C 12/12/14 69.0 4.30 4.70
NOV 141212C00069500 C 12/12/14 69.5 3.95 4.35
NOV 141212C00070000 C 12/12/14 70.0 3.50 3.85
NOV 141212C00070500 C 12/12/14 70.5 3.15 3.50
NOV 141212C00071000 C 12/12/14 71.0 2.79 3.05
NOV 141212C00071500 C 12/12/14 71.5 2.42 2.75
NOV 141212C00072000 C 12/12/14 72.0 2.09 3.10
NOV 141212C00072500 C 12/12/14 72.5 1.82 2.22
NOV 141212C00073000 C 12/12/14 73.0 1.57 1.69
NOV 141212C00073500 C 12/12/14 73.5 1.31 1.49
NOV 141212C00074000 C 12/12/14 74.0 1.12 1.31
NOV 141212C00074500 C 12/12/14 74.5 0.94 1.12
NOV 141212C00075000 C 12/12/14 75.0 0.78 0.88
NOV 141212C00076000 C 12/12/14 76.0 0.53 0.64
NOV 141212C00077000 C 12/12/14 77.0 0.35 0.49
NOV 141212C00078000 C 12/12/14 78.0 0.21 0.52
NOV 141212C00079000 C 12/12/14 79.0 0.17 0.39
NOV 141212C00080000 C 12/12/14 80.0 0.05 0.30
NOV 141212C00081000 C 12/12/14 81.0 0.06 0.32
NOV 141212C00082000 C 12/12/14 82.0 0.04 0.29
NOV 141212C00083000 C 12/12/14 83.0 0.02 0.28
NOV 141212C00084000 C 12/12/14 84.0 0.01 0.26
NOV 141212C00085000 C 12/12/14 85.0 0.00 0.25
NOV 141212P00050000 P 12/12/14 50.0 0.00 0.24
NOV 141212P00055000 P 12/12/14 55.0 0.00 0.25
NOV 141212P00060000 P 12/12/14 60.0 0.02 0.26
NOV 141212P00061000 P 12/12/14 61.0 0.03 0.25
NOV 141212P00062000 P 12/12/14 62.0 0.03 0.28
NOV 141212P00063000 P 12/12/14 63.0 0.04 0.29
NOV 141212P00063500 P 12/12/14 63.5 0.07 0.33
NOV 141212P00064000 P 12/12/14 64.0 0.09 0.34
NOV 141212P00064500 P 12/12/14 64.5 0.10 0.37
NOV 141212P00065000 P 12/12/14 65.0 0.09 0.35
NOV 141212P00065500 P 12/12/14 65.5 0.12 0.38
NOV 141212P00066000 P 12/12/14 66.0 0.16 0.42
NOV 141212P00066500 P 12/12/14 66.5 0.11 0.52
NOV 141212P00067000 P 12/12/14 67.0 0.23 0.43
NOV 141212P00067500 P 12/12/14 67.5 0.26 0.50
NOV 141212P00068000 P 12/12/14 68.0 0.40 0.49
NOV 141212P00068500 P 12/12/14 68.5 0.40 0.59
NOV 141212P00069000 P 12/12/14 69.0 0.53 0.65
NOV 141212P00069500 P 12/12/14 69.5 0.62 0.80
NOV 141212P00070000 P 12/12/14 70.0 0.72 0.87
NOV 141212P00070500 P 12/12/14 70.5 0.89 0.99
NOV 141212P00071000 P 12/12/14 71.0 0.83 1.18
NOV 141212P00071500 P 12/12/14 71.5 1.15 1.33
NOV 141212P00072000 P 12/12/14 72.0 1.39 1.51
NOV 141212P00072500 P 12/12/14 72.5 1.60 1.73
NOV 141212P00073000 P 12/12/14 73.0 1.84 1.98
NOV 141212P00073500 P 12/12/14 73.5 1.62 2.27
NOV 141212P00074000 P 12/12/14 74.0 2.32 2.56
NOV 141212P00074500 P 12/12/14 74.5 2.60 2.90
NOV 141212P00075000 P 12/12/14 75.0 2.95 3.25
NOV 141212P00076000 P 12/12/14 76.0 3.20 4.05
NOV 141212P00077000 P 12/12/14 77.0 3.90 4.80
NOV 141212P00078000 P 12/12/14 78.0 4.55 5.70
NOV 141212P00079000 P 12/12/14 79.0 5.45 6.65
NOV 141212P00080000 P 12/12/14 80.0 6.30 7.60
NOV 141212P00081000 P 12/12/14 81.0 7.30 8.60
NOV 141212P00082000 P 12/12/14 82.0 8.05 9.55
NOV 141212P00083000 P 12/12/14 83.0 8.15 11.30
NOV 141212P00084000 P 12/12/14 84.0 10.05 12.25
NOV 141212P00085000 P 12/12/14 85.0 9.90 13.25
NOV 141220C00040000 C 12/20/14 40.0 32.30 35.60
NOV 141220C00042500 C 12/20/14 42.5 29.65 33.10
NOV 141220C00045000 C 12/20/14 45.0 27.20 30.60
NOV 141220C00047500 C 12/20/14 47.5 24.70 28.10
NOV 141220C00050000 C 12/20/14 50.0 22.20 25.60
NOV 141220C00055000 C 12/20/14 55.0 17.20 20.60
NOV 141220C00060000 C 12/20/14 60.0 12.25 15.60
NOV 141220C00061000 C 12/20/14 61.0 11.25 14.60
NOV 141220C00062000 C 12/20/14 62.0 10.25 13.60
NOV 141220C00062500 C 12/20/14 62.5 9.75 13.10
NOV 141220C00063000 C 12/20/14 63.0 9.25 12.65
NOV 141220C00063500 C 12/20/14 63.5 8.75 12.10
NOV 141220C00064000 C 12/20/14 64.0 8.30 11.65
NOV 141220C00064500 C 12/20/14 64.5 8.60 9.95
NOV 141220C00065000 C 12/20/14 65.0 8.10 8.95
NOV 141220C00065500 C 12/20/14 65.5 7.65 8.45
NOV 141220C00066000 C 12/20/14 66.0 7.15 7.95
NOV 141220C00066500 C 12/20/14 66.5 6.70 7.45
NOV 141220C00067000 C 12/20/14 67.0 6.25 6.95
NOV 141220C00067500 C 12/20/14 67.5 5.80 6.45
NOV 141220C00068000 C 12/20/14 68.0 5.35 5.95
NOV 141220C00068500 C 12/20/14 68.5 4.90 5.10
NOV 141220C00069000 C 12/20/14 69.0 4.50 4.75
NOV 141220C00069500 C 12/20/14 69.5 4.10 4.25
NOV 141220C00070000 C 12/20/14 70.0 3.70 4.00
NOV 141220C00070500 C 12/20/14 70.5 3.35 3.60
NOV 141220C00071000 C 12/20/14 71.0 3.00 3.30
NOV 141220C00071500 C 12/20/14 71.5 2.68 2.92
NOV 141220C00072000 C 12/20/14 72.0 2.38 2.66
NOV 141220C00072500 C 12/20/14 72.5 2.11 2.20
NOV 141220C00073000 C 12/20/14 73.0 1.83 2.06
NOV 141220C00073500 C 12/20/14 73.5 1.60 1.82
NOV 141220C00074000 C 12/20/14 74.0 1.38 1.58
NOV 141220C00074500 C 12/20/14 74.5 1.19 1.29
NOV 141220C00075000 C 12/20/14 75.0 1.02 1.09
NOV 141220C00076000 C 12/20/14 76.0 0.74 0.82
NOV 141220C00077500 C 12/20/14 77.5 0.46 0.50
NOV 141220C00079000 C 12/20/14 79.0 0.27 0.45
NOV 141220C00080000 C 12/20/14 80.0 0.18 0.35
NOV 141220C00081000 C 12/20/14 81.0 0.13 0.27
NOV 141220C00082000 C 12/20/14 82.0 0.07 0.22
NOV 141220C00083000 C 12/20/14 83.0 0.04 0.18
NOV 141220C00084000 C 12/20/14 84.0 0.03 0.15
NOV 141220C00085000 C 12/20/14 85.0 0.01 0.13
NOV 141220C00086000 C 12/20/14 86.0 0.01 0.11
NOV 141220C00087000 C 12/20/14 87.0 0.00 0.10
NOV 141220C00089000 C 12/20/14 89.0 0.00 0.08
NOV 141220C00090000 C 12/20/14 90.0 0.00 0.08
NOV 141220C00091000 C 12/20/14 91.0 0.00 0.07
NOV 141220C00094000 C 12/20/14 94.0 0.00 0.05
NOV 141220C00095000 C 12/20/14 95.0 0.00 0.01
NOV 141220P00040000 P 12/20/14 40.0 0.00 0.01
NOV 141220P00042500 P 12/20/14 42.5 0.00 0.04
NOV 141220P00045000 P 12/20/14 45.0 0.02 0.05
NOV 141220P00047500 P 12/20/14 47.5 0.02 0.05
NOV 141220P00050000 P 12/20/14 50.0 0.00 0.06
NOV 141220P00055000 P 12/20/14 55.0 0.01 0.15
NOV 141220P00060000 P 12/20/14 60.0 0.10 0.21
NOV 141220P00061000 P 12/20/14 61.0 0.08 0.23
NOV 141220P00062000 P 12/20/14 62.0 0.10 0.23
NOV 141220P00062500 P 12/20/14 62.5 0.12 0.20
NOV 141220P00063000 P 12/20/14 63.0 0.13 0.27
NOV 141220P00063500 P 12/20/14 63.5 0.15 0.28
NOV 141220P00064000 P 12/20/14 64.0 0.12 0.30
NOV 141220P00064500 P 12/20/14 64.5 0.20 0.34
NOV 141220P00065000 P 12/20/14 65.0 0.22 0.33
NOV 141220P00065500 P 12/20/14 65.5 0.25 0.39
NOV 141220P00066000 P 12/20/14 66.0 0.28 0.43
NOV 141220P00066500 P 12/20/14 66.5 0.31 0.47
NOV 141220P00067000 P 12/20/14 67.0 0.37 0.50
NOV 141220P00067500 P 12/20/14 67.5 0.43 0.56
NOV 141220P00068000 P 12/20/14 68.0 0.53 0.65
NOV 141220P00068500 P 12/20/14 68.5 0.67 0.74
NOV 141220P00069000 P 12/20/14 69.0 0.77 0.80
NOV 141220P00069500 P 12/20/14 69.5 0.86 0.96
NOV 141220P00070000 P 12/20/14 70.0 0.98 1.11
NOV 141220P00070500 P 12/20/14 70.5 1.15 1.23
NOV 141220P00071000 P 12/20/14 71.0 1.28 1.40
NOV 141220P00071500 P 12/20/14 71.5 1.46 1.58
NOV 141220P00072000 P 12/20/14 72.0 1.64 1.79
NOV 141220P00072500 P 12/20/14 72.5 1.88 1.98
NOV 141220P00073000 P 12/20/14 73.0 2.12 2.25
NOV 141220P00073500 P 12/20/14 73.5 2.39 2.53
NOV 141220P00074000 P 12/20/14 74.0 2.67 2.82
NOV 141220P00074500 P 12/20/14 74.5 2.97 3.15
NOV 141220P00075000 P 12/20/14 75.0 3.25 3.45
NOV 141220P00076000 P 12/20/14 76.0 4.05 4.15
NOV 141220P00077500 P 12/20/14 77.5 5.25 5.40
NOV 141220P00079000 P 12/20/14 79.0 5.60 6.75
NOV 141220P00080000 P 12/20/14 80.0 6.45 7.65
NOV 141220P00081000 P 12/20/14 81.0 7.40 8.60
NOV 141220P00082000 P 12/20/14 82.0 8.25 9.60
NOV 141220P00083000 P 12/20/14 83.0 8.00 11.35
NOV 141220P00084000 P 12/20/14 84.0 8.95 12.30
NOV 141220P00085000 P 12/20/14 85.0 9.95 13.30
NOV 141220P00086000 P 12/20/14 86.0 10.90 14.25
NOV 141220P00087000 P 12/20/14 87.0 11.90 15.25
NOV 141220P00089000 P 12/20/14 89.0 13.90 17.25
NOV 141220P00090000 P 12/20/14 90.0 14.90 17.90
NOV 141220P00091000 P 12/20/14 91.0 15.90 19.25
NOV 141220P00094000 P 12/20/14 94.0 18.90 22.25
NOV 141220P00095000 P 12/20/14 95.0 19.95 23.20
NOV 141226C00045000 C 12/26/14 45.0 27.20 30.60
NOV 141226C00050000 C 12/26/14 50.0 22.10 25.65
NOV 141226C00055000 C 12/26/14 55.0 17.30 20.55
NOV 141226C00060000 C 12/26/14 60.0 12.25 15.45
NOV 141226C00061000 C 12/26/14 61.0 11.25 14.55
NOV 141226C00062000 C 12/26/14 62.0 10.25 13.60
NOV 141226C00063000 C 12/26/14 63.0 9.30 12.60
NOV 141226C00063500 C 12/26/14 63.5 8.80 12.15
NOV 141226C00064000 C 12/26/14 64.0 8.45 10.45
NOV 141226C00064500 C 12/26/14 64.5 8.60 10.00
NOV 141226C00065000 C 12/26/14 65.0 8.15 9.55
NOV 141226C00065500 C 12/26/14 65.5 7.70 9.00
NOV 141226C00066000 C 12/26/14 66.0 7.20 8.55
NOV 141226C00066500 C 12/26/14 66.5 6.75 8.05
NOV 141226C00067000 C 12/26/14 67.0 6.30 7.50
NOV 141226C00067500 C 12/26/14 67.5 5.85 7.05
NOV 141226C00068000 C 12/26/14 68.0 5.45 6.00
NOV 141226C00068500 C 12/26/14 68.5 5.00 5.60
NOV 141226C00069000 C 12/26/14 69.0 4.60 5.20
NOV 141226C00069500 C 12/26/14 69.5 4.25 4.80
NOV 141226C00070000 C 12/26/14 70.0 3.85 4.40
NOV 141226C00070500 C 12/26/14 70.5 3.50 4.05
NOV 141226C00071000 C 12/26/14 71.0 3.20 3.70
NOV 141226C00071500 C 12/26/14 71.5 2.85 3.35
NOV 141226C00072000 C 12/26/14 72.0 2.54 3.05
NOV 141226C00072500 C 12/26/14 72.5 2.28 2.78
NOV 141226C00073000 C 12/26/14 73.0 2.01 2.44
NOV 141226C00073500 C 12/26/14 73.5 1.77 2.29
NOV 141226C00074000 C 12/26/14 74.0 1.55 2.07
NOV 141226C00074500 C 12/26/14 74.5 1.35 1.85
NOV 141226C00075000 C 12/26/14 75.0 1.19 1.66
NOV 141226C00076000 C 12/26/14 76.0 0.88 1.33
NOV 141226C00077000 C 12/26/14 77.0 0.67 1.07
NOV 141226C00078000 C 12/26/14 78.0 0.49 0.87
NOV 141226C00079000 C 12/26/14 79.0 0.36 0.65
NOV 141226C00080000 C 12/26/14 80.0 0.26 0.56
NOV 141226C00081000 C 12/26/14 81.0 0.16 0.41
NOV 141226C00082000 C 12/26/14 82.0 0.13 0.33
NOV 141226C00085000 C 12/26/14 85.0 0.04 0.24
NOV 141226P00045000 P 12/26/14 45.0 0.00 0.06
NOV 141226P00050000 P 12/26/14 50.0 0.00 0.15
NOV 141226P00055000 P 12/26/14 55.0 0.02 0.26
NOV 141226P00060000 P 12/26/14 60.0 0.07 0.32
NOV 141226P00061000 P 12/26/14 61.0 0.09 0.31
NOV 141226P00062000 P 12/26/14 62.0 0.14 0.35
NOV 141226P00063000 P 12/26/14 63.0 0.15 0.41
NOV 141226P00063500 P 12/26/14 63.5 0.18 0.43
NOV 141226P00064000 P 12/26/14 64.0 0.22 0.46
NOV 141226P00064500 P 12/26/14 64.5 0.24 0.56
NOV 141226P00065000 P 12/26/14 65.0 0.28 0.57
NOV 141226P00065500 P 12/26/14 65.5 0.32 0.56
NOV 141226P00066000 P 12/26/14 66.0 0.35 0.61
NOV 141226P00066500 P 12/26/14 66.5 0.41 0.64
NOV 141226P00067000 P 12/26/14 67.0 0.46 0.70
NOV 141226P00067500 P 12/26/14 67.5 0.52 0.80
NOV 141226P00068000 P 12/26/14 68.0 0.58 0.79
NOV 141226P00068500 P 12/26/14 68.5 0.66 0.94
NOV 141226P00069000 P 12/26/14 69.0 0.75 1.06
NOV 141226P00069500 P 12/26/14 69.5 0.91 1.15
NOV 141226P00070000 P 12/26/14 70.0 0.93 1.25
NOV 141226P00070500 P 12/26/14 70.5 1.04 1.44
NOV 141226P00071000 P 12/26/14 71.0 1.19 1.59
NOV 141226P00071500 P 12/26/14 71.5 1.37 1.81
NOV 141226P00072000 P 12/26/14 72.0 1.62 1.98
NOV 141226P00072500 P 12/26/14 72.5 1.79 2.25
NOV 141226P00073000 P 12/26/14 73.0 2.16 2.47
NOV 141226P00073500 P 12/26/14 73.5 2.47 2.70
NOV 141226P00074000 P 12/26/14 74.0 2.53 3.00
NOV 141226P00074500 P 12/26/14 74.5 2.81 3.30
NOV 141226P00075000 P 12/26/14 75.0 3.15 3.65
NOV 141226P00076000 P 12/26/14 76.0 3.80 4.35
NOV 141226P00077000 P 12/26/14 77.0 4.55 5.10
NOV 141226P00078000 P 12/26/14 78.0 5.40 5.95
NOV 141226P00079000 P 12/26/14 79.0 6.25 6.80
NOV 141226P00080000 P 12/26/14 80.0 6.60 7.70
NOV 141226P00081000 P 12/26/14 81.0 7.45 8.70
NOV 141226P00082000 P 12/26/14 82.0 8.30 9.60
NOV 141226P00085000 P 12/26/14 85.0 10.05 13.30
NOV 150102C00050000 C 01/02/15 50.0 22.35 25.60
NOV 150102C00055000 C 01/02/15 55.0 17.20 20.55
NOV 150102C00060000 C 01/02/15 60.0 12.25 15.55
NOV 150102C00062000 C 01/02/15 62.0 10.30 13.60
NOV 150102C00063000 C 01/02/15 63.0 9.30 11.35
NOV 150102C00064000 C 01/02/15 64.0 8.45 10.35
NOV 150102C00065000 C 01/02/15 65.0 8.20 9.60
NOV 150102C00066000 C 01/02/15 66.0 7.30 8.60
NOV 150102C00066500 C 01/02/15 66.5 6.85 8.15
NOV 150102C00067000 C 01/02/15 67.0 6.40 7.70
NOV 150102C00067500 C 01/02/15 67.5 6.00 6.55
NOV 150102C00068000 C 01/02/15 68.0 5.55 6.15
NOV 150102C00068500 C 01/02/15 68.5 5.15 5.75
NOV 150102C00069000 C 01/02/15 69.0 4.75 5.00
NOV 150102C00069500 C 01/02/15 69.5 4.35 4.65
NOV 150102C00070000 C 01/02/15 70.0 4.00 4.35
NOV 150102C00070500 C 01/02/15 70.5 3.65 4.00
NOV 150102C00071000 C 01/02/15 71.0 3.35 3.70
NOV 150102C00071500 C 01/02/15 71.5 3.00 3.30
NOV 150102C00072000 C 01/02/15 72.0 2.75 2.90
NOV 150102C00072500 C 01/02/15 72.5 2.45 2.67
NOV 150102C00073000 C 01/02/15 73.0 2.21 2.48
NOV 150102C00073500 C 01/02/15 73.5 1.98 2.15
NOV 150102C00074000 C 01/02/15 74.0 1.75 1.86
NOV 150102C00074500 C 01/02/15 74.5 1.55 1.96
NOV 150102C00075000 C 01/02/15 75.0 1.38 1.54
NOV 150102C00076000 C 01/02/15 76.0 1.05 1.16
NOV 150102C00077000 C 01/02/15 77.0 0.79 1.24
NOV 150102C00078000 C 01/02/15 78.0 0.61 0.99
NOV 150102C00079000 C 01/02/15 79.0 0.46 0.72
NOV 150102C00080000 C 01/02/15 80.0 0.33 0.63
NOV 150102C00081000 C 01/02/15 81.0 0.26 0.51
NOV 150102C00082000 C 01/02/15 82.0 0.15 0.40
NOV 150102C00083000 C 01/02/15 83.0 0.09 0.36
NOV 150102C00084000 C 01/02/15 84.0 0.09 0.27
NOV 150102C00085000 C 01/02/15 85.0 0.06 0.27
NOV 150102C00086000 C 01/02/15 86.0 0.03 0.25
NOV 150102C00087000 C 01/02/15 87.0 0.02 0.22
NOV 150102P00050000 P 01/02/15 50.0 0.00 0.19
NOV 150102P00055000 P 01/02/15 55.0 0.01 0.27
NOV 150102P00060000 P 01/02/15 60.0 0.07 0.31
NOV 150102P00062000 P 01/02/15 62.0 0.15 0.41
NOV 150102P00063000 P 01/02/15 63.0 0.19 0.44
NOV 150102P00064000 P 01/02/15 64.0 0.27 0.52
NOV 150102P00065000 P 01/02/15 65.0 0.34 0.61
NOV 150102P00066000 P 01/02/15 66.0 0.44 0.72
NOV 150102P00066500 P 01/02/15 66.5 0.49 0.79
NOV 150102P00067000 P 01/02/15 67.0 0.65 0.82
NOV 150102P00067500 P 01/02/15 67.5 0.61 0.90
NOV 150102P00068000 P 01/02/15 68.0 0.69 1.05
NOV 150102P00068500 P 01/02/15 68.5 0.77 1.14
NOV 150102P00069000 P 01/02/15 69.0 1.04 1.17
NOV 150102P00069500 P 01/02/15 69.5 1.15 1.33
NOV 150102P00070000 P 01/02/15 70.0 1.36 1.44
NOV 150102P00070500 P 01/02/15 70.5 1.51 1.60
NOV 150102P00071000 P 01/02/15 71.0 1.68 1.76
NOV 150102P00071500 P 01/02/15 71.5 1.78 1.96
NOV 150102P00072000 P 01/02/15 72.0 2.07 2.15
NOV 150102P00072500 P 01/02/15 72.5 2.28 2.38
NOV 150102P00073000 P 01/02/15 73.0 2.53 2.62
NOV 150102P00073500 P 01/02/15 73.5 2.69 2.93
NOV 150102P00074000 P 01/02/15 74.0 3.05 3.20
NOV 150102P00074500 P 01/02/15 74.5 3.35 3.50
NOV 150102P00075000 P 01/02/15 75.0 3.70 3.85
NOV 150102P00076000 P 01/02/15 76.0 4.30 4.50
NOV 150102P00077000 P 01/02/15 77.0 4.85 5.25
NOV 150102P00078000 P 01/02/15 78.0 5.50 6.05
NOV 150102P00079000 P 01/02/15 79.0 6.35 6.90
NOV 150102P00080000 P 01/02/15 80.0 6.65 7.80
NOV 150102P00081000 P 01/02/15 81.0 7.50 8.75
NOV 150102P00082000 P 01/02/15 82.0 8.35 9.65
NOV 150102P00083000 P 01/02/15 83.0 8.05 11.40
NOV 150102P00084000 P 01/02/15 84.0 10.05 11.65
NOV 150102P00085000 P 01/02/15 85.0 11.00 13.30
NOV 150102P00086000 P 01/02/15 86.0 11.90 13.55
NOV 150102P00087000 P 01/02/15 87.0 12.95 14.50
NOV 150117C00037500 C 01/17/15 37.5 34.80 38.10
NOV 150117C00040000 C 01/17/15 40.0 32.20 35.60
NOV 150117C00042500 C 01/17/15 42.5 29.75 33.05
NOV 150117C00045000 C 01/17/15 45.0 27.20 30.60
NOV 150117C00047500 C 01/17/15 47.5 24.75 28.05
NOV 150117C00050000 C 01/17/15 50.0 22.90 25.55
NOV 150117C00055000 C 01/17/15 55.0 17.20 20.55
NOV 150117C00060000 C 01/17/15 60.0 12.30 15.60
NOV 150117C00062500 C 01/17/15 62.5 9.85 13.25
NOV 150117C00065000 C 01/17/15 65.0 8.35 9.60
NOV 150117C00067500 C 01/17/15 67.5 6.25 6.60
NOV 150117C00070000 C 01/17/15 70.0 4.45 4.75
NOV 150117C00072500 C 01/17/15 72.5 2.94 3.20
NOV 150117C00075000 C 01/17/15 75.0 1.82 2.09
NOV 150117C00077500 C 01/17/15 77.5 1.05 1.17
NOV 150117C00080000 C 01/17/15 80.0 0.58 0.65
NOV 150117C00082500 C 01/17/15 82.5 0.32 0.38
NOV 150117C00085000 C 01/17/15 85.0 0.17 0.31
NOV 150117C00087500 C 01/17/15 87.5 0.07 0.21
NOV 150117C00090000 C 01/17/15 90.0 0.00 0.15
NOV 150117C00092500 C 01/17/15 92.5 0.00 0.12
NOV 150117C00095000 C 01/17/15 95.0 0.00 0.10
NOV 150117C00100000 C 01/17/15 100.0 0.00 0.07
NOV 150117C00105000 C 01/17/15 105.0 0.00 0.05
NOV 150117C00110000 C 01/17/15 110.0 0.00 0.04
NOV 150117P00037500 P 01/17/15 37.5 0.00 0.05
NOV 150117P00040000 P 01/17/15 40.0 0.00 0.05
NOV 150117P00042500 P 01/17/15 42.5 0.00 0.06
NOV 150117P00045000 P 01/17/15 45.0 0.00 0.09
NOV 150117P00047500 P 01/17/15 47.5 0.00 0.14
NOV 150117P00050000 P 01/17/15 50.0 0.00 0.19
NOV 150117P00055000 P 01/17/15 55.0 0.06 0.27
NOV 150117P00060000 P 01/17/15 60.0 0.25 0.40
NOV 150117P00062500 P 01/17/15 62.5 0.35 0.59
NOV 150117P00065000 P 01/17/15 65.0 0.57 0.74
NOV 150117P00067500 P 01/17/15 67.5 0.95 1.10
NOV 150117P00070000 P 01/17/15 70.0 1.70 1.84
NOV 150117P00072500 P 01/17/15 72.5 2.67 2.85
NOV 150117P00075000 P 01/17/15 75.0 4.00 4.25
NOV 150117P00077500 P 01/17/15 77.5 5.65 6.00
NOV 150117P00080000 P 01/17/15 80.0 7.65 8.00
NOV 150117P00082500 P 01/17/15 82.5 9.05 10.25
NOV 150117P00085000 P 01/17/15 85.0 11.05 12.60
NOV 150117P00087500 P 01/17/15 87.5 12.45 15.85
NOV 150117P00090000 P 01/17/15 90.0 15.00 18.25
NOV 150117P00092500 P 01/17/15 92.5 17.50 20.75
NOV 150117P00095000 P 01/17/15 95.0 20.70 22.60
NOV 150117P00100000 P 01/17/15 100.0 24.90 28.25
NOV 150117P00105000 P 01/17/15 105.0 29.90 32.55
NOV 150117P00110000 P 01/17/15 110.0 34.90 38.10
NOV 150220C00037500 C 02/20/15 37.5 34.70 38.10
NOV 150220C00040000 C 02/20/15 40.0 31.60 35.60
NOV 150220C00042500 C 02/20/15 42.5 29.50 33.10
NOV 150220C00045000 C 02/20/15 45.0 27.20 30.70
NOV 150220C00047500 C 02/20/15 47.5 24.70 28.10
NOV 150220C00050000 C 02/20/15 50.0 22.20 25.60
NOV 150220C00055000 C 02/20/15 55.0 17.30 20.60
NOV 150220C00060000 C 02/20/15 60.0 13.40 14.95
NOV 150220C00062500 C 02/20/15 62.5 11.10 12.25
NOV 150220C00065000 C 02/20/15 65.0 9.00 9.40
NOV 150220C00067500 C 02/20/15 67.5 7.10 7.45
NOV 150220C00070000 C 02/20/15 70.0 5.40 5.75
NOV 150220C00072500 C 02/20/15 72.5 3.95 4.20
NOV 150220C00075000 C 02/20/15 75.0 2.82 3.05
NOV 150220C00077500 C 02/20/15 77.5 1.91 2.10
NOV 150220C00080000 C 02/20/15 80.0 1.24 1.51
NOV 150220C00082500 C 02/20/15 82.5 0.80 1.04
NOV 150220C00085000 C 02/20/15 85.0 0.53 0.72
NOV 150220C00087500 C 02/20/15 87.5 0.33 0.49
NOV 150220C00090000 C 02/20/15 90.0 0.19 0.34
NOV 150220C00092500 C 02/20/15 92.5 0.09 0.25
NOV 150220C00095000 C 02/20/15 95.0 0.03 0.20
NOV 150220C00100000 C 02/20/15 100.0 0.00 0.14
NOV 150220C00105000 C 02/20/15 105.0 0.00 0.11
NOV 150220P00037500 P 02/20/15 37.5 0.00 0.09
NOV 150220P00040000 P 02/20/15 40.0 0.00 0.13
NOV 150220P00042500 P 02/20/15 42.5 0.00 0.18
NOV 150220P00045000 P 02/20/15 45.0 0.02 0.24
NOV 150220P00047500 P 02/20/15 47.5 0.04 0.29
NOV 150220P00050000 P 02/20/15 50.0 0.08 0.35
NOV 150220P00055000 P 02/20/15 55.0 0.22 0.49
NOV 150220P00060000 P 02/20/15 60.0 0.61 0.70
NOV 150220P00062500 P 02/20/15 62.5 0.84 0.99
NOV 150220P00065000 P 02/20/15 65.0 1.16 1.39
NOV 150220P00067500 P 02/20/15 67.5 1.68 1.95
NOV 150220P00070000 P 02/20/15 70.0 2.46 2.77
NOV 150220P00072500 P 02/20/15 72.5 3.65 3.85
NOV 150220P00075000 P 02/20/15 75.0 4.80 5.15
NOV 150220P00077500 P 02/20/15 77.5 6.40 6.80
NOV 150220P00080000 P 02/20/15 80.0 8.25 8.65
NOV 150220P00082500 P 02/20/15 82.5 10.30 10.75
NOV 150220P00085000 P 02/20/15 85.0 11.70 12.95
NOV 150220P00087500 P 02/20/15 87.5 12.75 15.60
NOV 150220P00090000 P 02/20/15 90.0 15.80 17.80
NOV 150220P00092500 P 02/20/15 92.5 17.50 20.85
NOV 150220P00095000 P 02/20/15 95.0 20.05 23.15
NOV 150220P00100000 P 02/20/15 100.0 24.90 28.30
NOV 150220P00105000 P 02/20/15 105.0 29.90 33.25
NOV 150515C00035000 C 05/15/15 35.0 36.50 40.60
NOV 150515C00037500 C 05/15/15 37.5 34.15 38.10
NOV 150515C00040000 C 05/15/15 40.0 31.50 35.60
NOV 150515C00042500 C 05/15/15 42.5 29.10 33.10
NOV 150515C00045000 C 05/15/15 45.0 27.35 30.60
NOV 150515C00047500 C 05/15/15 47.5 24.20 28.10
NOV 150515C00050000 C 05/15/15 50.0 23.00 25.65
NOV 150515C00055000 C 05/15/15 55.0 17.90 19.80
NOV 150515C00060000 C 05/15/15 60.0 14.00 14.90
NOV 150515C00062500 C 05/15/15 62.5 12.00 12.45
NOV 150515C00065000 C 05/15/15 65.0 10.05 10.55
NOV 150515C00067500 C 05/15/15 67.5 8.35 8.80
NOV 150515C00070000 C 05/15/15 70.0 6.80 7.25
NOV 150515C00072500 C 05/15/15 72.5 5.45 5.85
NOV 150515C00075000 C 05/15/15 75.0 4.25 4.65
NOV 150515C00077500 C 05/15/15 77.5 3.30 3.70
NOV 150515C00080000 C 05/15/15 80.0 2.49 2.70
NOV 150515C00082500 C 05/15/15 82.5 1.89 2.27
NOV 150515C00085000 C 05/15/15 85.0 1.40 1.76
NOV 150515C00087500 C 05/15/15 87.5 1.00 1.37
NOV 150515C00090000 C 05/15/15 90.0 0.69 1.06
NOV 150515C00095000 C 05/15/15 95.0 0.34 0.66
NOV 150515C00100000 C 05/15/15 100.0 0.14 0.43
NOV 150515C00105000 C 05/15/15 105.0 0.06 0.30
NOV 150515P00035000 P 05/15/15 35.0 0.04 0.26
NOV 150515P00037500 P 05/15/15 37.5 0.06 0.32
NOV 150515P00040000 P 05/15/15 40.0 0.09 0.38
NOV 150515P00042500 P 05/15/15 42.5 0.13 0.45
NOV 150515P00045000 P 05/15/15 45.0 0.19 0.53
NOV 150515P00047500 P 05/15/15 47.5 0.27 0.62
NOV 150515P00050000 P 05/15/15 50.0 0.38 0.76
NOV 150515P00055000 P 05/15/15 55.0 0.74 1.09
NOV 150515P00060000 P 05/15/15 60.0 1.38 1.76
NOV 150515P00062500 P 05/15/15 62.5 1.86 2.23
NOV 150515P00065000 P 05/15/15 65.0 2.47 2.81
NOV 150515P00067500 P 05/15/15 67.5 3.25 3.65
NOV 150515P00070000 P 05/15/15 70.0 4.20 4.60
NOV 150515P00072500 P 05/15/15 72.5 5.35 5.70
NOV 150515P00075000 P 05/15/15 75.0 6.65 7.15
NOV 150515P00077500 P 05/15/15 77.5 8.15 8.55
NOV 150515P00080000 P 05/15/15 80.0 9.85 10.35
NOV 150515P00082500 P 05/15/15 82.5 11.70 12.25
NOV 150515P00085000 P 05/15/15 85.0 13.75 14.20
NOV 150515P00087500 P 05/15/15 87.5 15.85 16.35
NOV 150515P00090000 P 05/15/15 90.0 17.35 18.65
NOV 150515P00095000 P 05/15/15 95.0 21.50 23.90
NOV 150515P00100000 P 05/15/15 100.0 25.45 29.25
NOV 150515P00105000 P 05/15/15 105.0 30.35 34.15
NOV 160115C00035000 C 01/15/16 35.0 36.50 40.60
NOV 160115C00037500 C 01/15/16 37.5 34.00 38.10
NOV 160115C00040000 C 01/15/16 40.0 30.95 35.50
NOV 160115C00042500 C 01/15/16 42.5 29.00 33.30
NOV 160115C00045000 C 01/15/16 45.0 26.50 30.85
NOV 160115C00047500 C 01/15/16 47.5 24.35 28.30
NOV 160115C00050000 C 01/15/16 50.0 22.05 26.05
NOV 160115C00055000 C 01/15/16 55.0 18.55 21.55
NOV 160115C00060000 C 01/15/16 60.0 15.45 16.05
NOV 160115C00062500 C 01/15/16 62.5 13.65 14.30
NOV 160115C00065000 C 01/15/16 65.0 12.05 12.65
NOV 160115C00067500 C 01/15/16 67.5 10.60 11.15
NOV 160115C00070000 C 01/15/16 70.0 9.20 9.80
NOV 160115C00072500 C 01/15/16 72.5 8.00 8.50
NOV 160115C00075000 C 01/15/16 75.0 6.85 7.40
NOV 160115C00077500 C 01/15/16 77.5 5.80 6.40
NOV 160115C00080000 C 01/15/16 80.0 5.05 5.55
NOV 160115C00082500 C 01/15/16 82.5 4.25 4.75
NOV 160115C00085000 C 01/15/16 85.0 3.55 4.05
NOV 160115C00087500 C 01/15/16 87.5 2.92 3.50
NOV 160115C00090000 C 01/15/16 90.0 2.41 3.00
NOV 160115C00092500 C 01/15/16 92.5 1.98 2.57
NOV 160115C00095000 C 01/15/16 95.0 1.62 2.20
NOV 160115C00100000 C 01/15/16 100.0 1.08 1.62
NOV 160115C00105000 C 01/15/16 105.0 0.71 1.21
NOV 160115C00110000 C 01/15/16 110.0 0.46 0.93
NOV 160115C00115000 C 01/15/16 115.0 0.30 0.72
NOV 160115C00120000 C 01/15/16 120.0 0.20 0.56
NOV 160115C00125000 C 01/15/16 125.0 0.13 0.45
NOV 160115P00035000 P 01/15/16 35.0 0.34 0.72
NOV 160115P00037500 P 01/15/16 37.5 0.45 0.85
NOV 160115P00040000 P 01/15/16 40.0 0.59 1.02
NOV 160115P00042500 P 01/15/16 42.5 0.76 1.21
NOV 160115P00045000 P 01/15/16 45.0 0.98 1.45
NOV 160115P00047500 P 01/15/16 47.5 1.25 1.73
NOV 160115P00050000 P 01/15/16 50.0 1.58 2.07
NOV 160115P00055000 P 01/15/16 55.0 2.47 2.96
NOV 160115P00060000 P 01/15/16 60.0 3.70 4.15
NOV 160115P00062500 P 01/15/16 62.5 4.50 4.95
NOV 160115P00065000 P 01/15/16 65.0 5.40 5.90
NOV 160115P00067500 P 01/15/16 67.5 6.40 6.90
NOV 160115P00070000 P 01/15/16 70.0 7.55 8.10
NOV 160115P00072500 P 01/15/16 72.5 8.80 9.30
NOV 160115P00075000 P 01/15/16 75.0 10.15 10.75
NOV 160115P00077500 P 01/15/16 77.5 11.65 12.25
NOV 160115P00080000 P 01/15/16 80.0 13.25 13.80
NOV 160115P00082500 P 01/15/16 82.5 14.95 15.55
NOV 160115P00085000 P 01/15/16 85.0 16.75 17.40
NOV 160115P00087500 P 01/15/16 87.5 18.70 19.30
NOV 160115P00090000 P 01/15/16 90.0 20.70 21.30
NOV 160115P00092500 P 01/15/16 92.5 22.75 23.35
NOV 160115P00095000 P 01/15/16 95.0 24.90 25.45
NOV 160115P00100000 P 01/15/16 100.0 28.50 31.10
NOV 160115P00105000 P 01/15/16 105.0 32.70 35.60
NOV 160115P00110000 P 01/15/16 110.0 36.65 40.30
NOV 160115P00115000 P 01/15/16 115.0 41.40 45.15
NOV 160115P00120000 P 01/15/16 120.0 46.15 50.25
NOV 160115P00125000 P 01/15/16 125.0 51.00 55.15
NOV 170120C00035000 C 01/20/17 35.0 36.60 40.60
NOV 170120C00037500 C 01/20/17 37.5 34.00 38.10
NOV 170120C00040000 C 01/20/17 40.0 31.50 35.80
NOV 170120C00042500 C 01/20/17 42.5 29.05 33.40
NOV 170120C00045000 C 01/20/17 45.0 27.00 31.05
NOV 170120C00047500 C 01/20/17 47.5 25.00 29.25
NOV 170120C00050000 C 01/20/17 50.0 22.80 27.25
NOV 170120C00055000 C 01/20/17 55.0 20.45 21.90
NOV 170120C00060000 C 01/20/17 60.0 17.00 18.55
NOV 170120C00062500 C 01/20/17 62.5 15.40 17.05
NOV 170120C00065000 C 01/20/17 65.0 13.90 15.65
NOV 170120C00067500 C 01/20/17 67.5 12.50 14.35
NOV 170120C00070000 C 01/20/17 70.0 11.25 13.00
NOV 170120C00072500 C 01/20/17 72.5 10.05 11.85
NOV 170120C00075000 C 01/20/17 75.0 8.95 10.80
NOV 170120C00077500 C 01/20/17 77.5 7.95 9.85
NOV 170120C00080000 C 01/20/17 80.0 7.05 8.95
NOV 170120C00082500 C 01/20/17 82.5 6.20 8.10
NOV 170120C00085000 C 01/20/17 85.0 5.45 7.40
NOV 170120C00090000 C 01/20/17 90.0 4.20 6.10
NOV 170120C00095000 C 01/20/17 95.0 3.15 5.00
NOV 170120C00100000 C 01/20/17 100.0 2.31 4.10
NOV 170120C00105000 C 01/20/17 105.0 1.70 3.40
NOV 170120C00110000 C 01/20/17 110.0 1.23 2.91
NOV 170120P00035000 P 01/20/17 35.0 0.81 1.84
NOV 170120P00037500 P 01/20/17 37.5 1.06 2.14
NOV 170120P00040000 P 01/20/17 40.0 1.36 2.49
NOV 170120P00042500 P 01/20/17 42.5 1.71 2.90
NOV 170120P00045000 P 01/20/17 45.0 2.12 3.35
NOV 170120P00047500 P 01/20/17 47.5 2.59 3.85
NOV 170120P00050000 P 01/20/17 50.0 3.15 4.45
NOV 170120P00055000 P 01/20/17 55.0 4.45 5.85
NOV 170120P00060000 P 01/20/17 60.0 6.10 7.55
NOV 170120P00062500 P 01/20/17 62.5 7.05 8.55
NOV 170120P00065000 P 01/20/17 65.0 8.05 9.60
NOV 170120P00067500 P 01/20/17 67.5 9.15 10.75
NOV 170120P00070000 P 01/20/17 70.0 10.35 11.80
NOV 170120P00072500 P 01/20/17 72.5 11.70 13.35
NOV 170120P00075000 P 01/20/17 75.0 13.05 14.80
NOV 170120P00077500 P 01/20/17 77.5 14.50 16.35
NOV 170120P00080000 P 01/20/17 80.0 16.00 17.95
NOV 170120P00082500 P 01/20/17 82.5 17.60 19.60
NOV 170120P00085000 P 01/20/17 85.0 19.35 21.35
NOV 170120P00090000 P 01/20/17 90.0 22.90 25.05
NOV 170120P00095000 P 01/20/17 95.0 26.75 28.95
NOV 170120P00100000 P 01/20/17 100.0 30.85 33.05
NOV 170120P00105000 P 01/20/17 105.0 35.05 37.30
NOV 170120P00110000 P 01/20/17 110.0 38.35 42.10

OPRA data is delayed 15 minutes.