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 (2015-05-08)Premium Content

National Oilwell Varco Inc (NOV)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 150529C00037500 C 05/29/15 37.5 12.45 14.10
NOV 150529C00040000 C 05/29/15 40.0 9.10 11.65
NOV 150529C00042500 C 05/29/15 42.5 8.00 8.30
NOV 150529C00043000 C 05/29/15 43.0 7.45 7.80
NOV 150529C00043500 C 05/29/15 43.5 7.00 7.30
NOV 150529C00044000 C 05/29/15 44.0 6.50 6.80
NOV 150529C00044500 C 05/29/15 44.5 6.00 6.30
NOV 150529C00045000 C 05/29/15 45.0 5.45 5.80
NOV 150529C00045500 C 05/29/15 45.5 4.95 5.30
NOV 150529C00046000 C 05/29/15 46.0 4.50 4.80
NOV 150529C00046500 C 05/29/15 46.5 4.00 4.30
NOV 150529C00047000 C 05/29/15 47.0 3.55 3.85
NOV 150529C00047500 C 05/29/15 47.5 3.00 3.35
NOV 150529C00048000 C 05/29/15 48.0 2.63 2.84
NOV 150529C00048500 C 05/29/15 48.5 2.14 2.38
NOV 150529C00049000 C 05/29/15 49.0 1.83 1.94
NOV 150529C00049500 C 05/29/15 49.5 1.46 1.53
NOV 150529C00050000 C 05/29/15 50.0 1.10 1.16
NOV 150529C00050500 C 05/29/15 50.5 0.78 0.84
NOV 150529C00051000 C 05/29/15 51.0 0.54 0.55
NOV 150529C00051500 C 05/29/15 51.5 0.33 0.38
NOV 150529C00052000 C 05/29/15 52.0 0.20 0.24
NOV 150529C00052500 C 05/29/15 52.5 0.11 0.14
NOV 150529C00053000 C 05/29/15 53.0 0.06 0.10
NOV 150529C00053500 C 05/29/15 53.5 0.03 0.10
NOV 150529C00054000 C 05/29/15 54.0 0.01 0.10
NOV 150529C00054500 C 05/29/15 54.5 0.00 0.10
NOV 150529C00055000 C 05/29/15 55.0 0.00 0.08
NOV 150529C00055500 C 05/29/15 55.5 0.00 0.08
NOV 150529C00056000 C 05/29/15 56.0 0.00 0.08
NOV 150529C00056500 C 05/29/15 56.5 0.00 0.08
NOV 150529C00057000 C 05/29/15 57.0 0.00 0.08
NOV 150529C00057500 C 05/29/15 57.5 0.00 0.07
NOV 150529C00058000 C 05/29/15 58.0 0.00 0.07
NOV 150529C00058500 C 05/29/15 58.5 0.00 0.07
NOV 150529C00059000 C 05/29/15 59.0 0.00 0.07
NOV 150529C00059500 C 05/29/15 59.5 0.00 0.07
NOV 150529C00060000 C 05/29/15 60.0 0.00 0.07
NOV 150529C00060500 C 05/29/15 60.5 0.00 0.07
NOV 150529C00061000 C 05/29/15 61.0 0.00 0.07
NOV 150529C00061500 C 05/29/15 61.5 0.00 0.07
NOV 150529C00062000 C 05/29/15 62.0 0.00 0.07
NOV 150529C00063000 C 05/29/15 63.0 0.00 0.07
NOV 150529C00065000 C 05/29/15 65.0 0.00 0.05
NOV 150529P00037500 P 05/29/15 37.5 0.00 0.07
NOV 150529P00040000 P 05/29/15 40.0 0.00 0.02
NOV 150529P00042500 P 05/29/15 42.5 0.00 0.08
NOV 150529P00043000 P 05/29/15 43.0 0.00 0.08
NOV 150529P00043500 P 05/29/15 43.5 0.00 0.08
NOV 150529P00044000 P 05/29/15 44.0 0.00 0.08
NOV 150529P00044500 P 05/29/15 44.5 0.01 0.09
NOV 150529P00045000 P 05/29/15 45.0 0.01 0.09
NOV 150529P00045500 P 05/29/15 45.5 0.01 0.09
NOV 150529P00046000 P 05/29/15 46.0 0.01 0.10
NOV 150529P00046500 P 05/29/15 46.5 0.02 0.11
NOV 150529P00047000 P 05/29/15 47.0 0.03 0.13
NOV 150529P00047500 P 05/29/15 47.5 0.05 0.13
NOV 150529P00048000 P 05/29/15 48.0 0.05 0.13
NOV 150529P00048500 P 05/29/15 48.5 0.12 0.14
NOV 150529P00049000 P 05/29/15 49.0 0.18 0.20
NOV 150529P00049500 P 05/29/15 49.5 0.27 0.30
NOV 150529P00050000 P 05/29/15 50.0 0.40 0.43
NOV 150529P00050500 P 05/29/15 50.5 0.57 0.62
NOV 150529P00051000 P 05/29/15 51.0 0.79 0.86
NOV 150529P00051500 P 05/29/15 51.5 1.03 1.17
NOV 150529P00052000 P 05/29/15 52.0 1.46 1.53
NOV 150529P00052500 P 05/29/15 52.5 1.84 1.94
NOV 150529P00053000 P 05/29/15 53.0 2.32 2.38
NOV 150529P00053500 P 05/29/15 53.5 2.30 2.85
NOV 150529P00054000 P 05/29/15 54.0 2.72 3.35
NOV 150529P00054500 P 05/29/15 54.5 3.20 3.85
NOV 150529P00055000 P 05/29/15 55.0 3.40 4.35
NOV 150529P00055500 P 05/29/15 55.5 3.85 4.85
NOV 150529P00056000 P 05/29/15 56.0 4.35 5.35
NOV 150529P00056500 P 05/29/15 56.5 4.85 5.85
NOV 150529P00057000 P 05/29/15 57.0 5.35 6.35
NOV 150529P00057500 P 05/29/15 57.5 5.85 6.85
NOV 150529P00058000 P 05/29/15 58.0 6.35 7.35
NOV 150529P00058500 P 05/29/15 58.5 6.85 7.85
NOV 150529P00059000 P 05/29/15 59.0 7.35 8.35
NOV 150529P00059500 P 05/29/15 59.5 7.85 8.85
NOV 150529P00060000 P 05/29/15 60.0 8.35 9.35
NOV 150529P00060500 P 05/29/15 60.5 8.60 10.95
NOV 150529P00061000 P 05/29/15 61.0 9.35 11.00
NOV 150529P00061500 P 05/29/15 61.5 9.35 11.95
NOV 150529P00062000 P 05/29/15 62.0 10.25 12.30
NOV 150529P00063000 P 05/29/15 63.0 11.35 12.90
NOV 150529P00065000 P 05/29/15 65.0 13.25 15.05
NOV 150605C00040000 C 06/05/15 40.0 10.40 10.95
NOV 150605C00044000 C 06/05/15 44.0 6.55 6.80
NOV 150605C00045000 C 06/05/15 45.0 5.40 5.85
NOV 150605C00045500 C 06/05/15 45.5 5.10 5.35
NOV 150605C00046000 C 06/05/15 46.0 4.75 4.90
NOV 150605C00046500 C 06/05/15 46.5 4.30 4.45
NOV 150605C00047000 C 06/05/15 47.0 3.85 3.95
NOV 150605C00047500 C 06/05/15 47.5 3.40 3.50
NOV 150605C00048000 C 06/05/15 48.0 2.99 3.10
NOV 150605C00048500 C 06/05/15 48.5 2.58 2.66
NOV 150605C00049000 C 06/05/15 49.0 2.20 2.26
NOV 150605C00049500 C 06/05/15 49.5 1.83 1.90
NOV 150605C00050000 C 06/05/15 50.0 1.50 1.57
NOV 150605C00050500 C 06/05/15 50.5 1.19 1.27
NOV 150605C00051000 C 06/05/15 51.0 0.94 1.00
NOV 150605C00051500 C 06/05/15 51.5 0.72 0.78
NOV 150605C00052000 C 06/05/15 52.0 0.54 0.59
NOV 150605C00052500 C 06/05/15 52.5 0.37 0.44
NOV 150605C00053000 C 06/05/15 53.0 0.29 0.32
NOV 150605C00053500 C 06/05/15 53.5 0.20 0.23
NOV 150605C00054000 C 06/05/15 54.0 0.13 0.17
NOV 150605C00054500 C 06/05/15 54.5 0.09 0.12
NOV 150605C00055000 C 06/05/15 55.0 0.06 0.10
NOV 150605C00055500 C 06/05/15 55.5 0.03 0.10
NOV 150605C00056000 C 06/05/15 56.0 0.02 0.10
NOV 150605C00056500 C 06/05/15 56.5 0.01 0.10
NOV 150605C00057000 C 06/05/15 57.0 0.00 0.10
NOV 150605C00057500 C 06/05/15 57.5 0.00 0.10
NOV 150605C00058000 C 06/05/15 58.0 0.00 0.10
NOV 150605C00058500 C 06/05/15 58.5 0.00 0.10
NOV 150605C00059000 C 06/05/15 59.0 0.00 0.10
NOV 150605C00059500 C 06/05/15 59.5 0.00 0.10
NOV 150605C00060000 C 06/05/15 60.0 0.00 0.08
NOV 150605C00060500 C 06/05/15 60.5 0.00 0.10
NOV 150605C00061000 C 06/05/15 61.0 0.00 0.07
NOV 150605C00061500 C 06/05/15 61.5 0.00 0.07
NOV 150605C00062000 C 06/05/15 62.0 0.00 0.10
NOV 150605C00063000 C 06/05/15 63.0 0.00 0.10
NOV 150605C00065000 C 06/05/15 65.0 0.00 0.10
NOV 150605P00040000 P 06/05/15 40.0 0.01 0.04
NOV 150605P00044000 P 06/05/15 44.0 0.03 0.13
NOV 150605P00045000 P 06/05/15 45.0 0.05 0.13
NOV 150605P00045500 P 06/05/15 45.5 0.06 0.12
NOV 150605P00046000 P 06/05/15 46.0 0.08 0.13
NOV 150605P00046500 P 06/05/15 46.5 0.14 0.17
NOV 150605P00047000 P 06/05/15 47.0 0.18 0.20
NOV 150605P00047500 P 06/05/15 47.5 0.23 0.25
NOV 150605P00048000 P 06/05/15 48.0 0.30 0.33
NOV 150605P00048500 P 06/05/15 48.5 0.38 0.42
NOV 150605P00049000 P 06/05/15 49.0 0.48 0.53
NOV 150605P00049500 P 06/05/15 49.5 0.62 0.67
NOV 150605P00050000 P 06/05/15 50.0 0.79 0.84
NOV 150605P00050500 P 06/05/15 50.5 0.99 1.04
NOV 150605P00051000 P 06/05/15 51.0 1.22 1.28
NOV 150605P00051500 P 06/05/15 51.5 1.49 1.56
NOV 150605P00052000 P 06/05/15 52.0 1.59 1.88
NOV 150605P00052500 P 06/05/15 52.5 1.65 2.23
NOV 150605P00053000 P 06/05/15 53.0 2.28 2.61
NOV 150605P00053500 P 06/05/15 53.5 2.81 3.05
NOV 150605P00054000 P 06/05/15 54.0 2.67 3.50
NOV 150605P00054500 P 06/05/15 54.5 3.10 3.95
NOV 150605P00055000 P 06/05/15 55.0 3.50 4.40
NOV 150605P00055500 P 06/05/15 55.5 4.00 4.85
NOV 150605P00056000 P 06/05/15 56.0 4.45 5.35
NOV 150605P00056500 P 06/05/15 56.5 4.95 5.85
NOV 150605P00057000 P 06/05/15 57.0 5.40 6.35
NOV 150605P00057500 P 06/05/15 57.5 5.90 6.85
NOV 150605P00058000 P 06/05/15 58.0 6.35 7.35
NOV 150605P00058500 P 06/05/15 58.5 6.85 7.85
NOV 150605P00059000 P 06/05/15 59.0 7.35 8.35
NOV 150605P00059500 P 06/05/15 59.5 7.80 8.85
NOV 150605P00060000 P 06/05/15 60.0 8.30 9.35
NOV 150605P00060500 P 06/05/15 60.5 8.35 10.50
NOV 150605P00061000 P 06/05/15 61.0 9.05 10.50
NOV 150605P00061500 P 06/05/15 61.5 9.35 11.00
NOV 150605P00062000 P 06/05/15 62.0 10.00 12.45
NOV 150605P00063000 P 06/05/15 63.0 10.70 12.90
NOV 150605P00065000 P 06/05/15 65.0 13.25 15.05
NOV 150612C00040000 C 06/12/15 40.0 10.50 10.95
NOV 150612C00043000 C 06/12/15 43.0 7.55 7.80
NOV 150612C00044000 C 06/12/15 44.0 6.60 6.85
NOV 150612C00045000 C 06/12/15 45.0 5.60 5.90
NOV 150612C00045500 C 06/12/15 45.5 5.30 5.40
NOV 150612C00046000 C 06/12/15 46.0 4.80 4.95
NOV 150612C00046500 C 06/12/15 46.5 4.35 4.50
NOV 150612C00047000 C 06/12/15 47.0 3.90 4.05
NOV 150612C00047500 C 06/12/15 47.5 3.50 3.60
NOV 150612C00048000 C 06/12/15 48.0 3.10 3.20
NOV 150612C00048500 C 06/12/15 48.5 2.68 2.78
NOV 150612C00049000 C 06/12/15 49.0 2.34 2.40
NOV 150612C00049500 C 06/12/15 49.5 1.99 2.05
NOV 150612C00050000 C 06/12/15 50.0 1.65 1.73
NOV 150612C00050500 C 06/12/15 50.5 1.39 1.44
NOV 150612C00051000 C 06/12/15 51.0 1.13 1.18
NOV 150612C00051500 C 06/12/15 51.5 0.90 0.95
NOV 150612C00052000 C 06/12/15 52.0 0.71 0.75
NOV 150612C00052500 C 06/12/15 52.5 0.54 0.59
NOV 150612C00053000 C 06/12/15 53.0 0.42 0.46
NOV 150612C00053500 C 06/12/15 53.5 0.32 0.35
NOV 150612C00054000 C 06/12/15 54.0 0.23 0.26
NOV 150612C00054500 C 06/12/15 54.5 0.17 0.19
NOV 150612C00055000 C 06/12/15 55.0 0.12 0.15
NOV 150612C00055500 C 06/12/15 55.5 0.09 0.11
NOV 150612C00056000 C 06/12/15 56.0 0.06 0.10
NOV 150612C00056500 C 06/12/15 56.5 0.04 0.10
NOV 150612C00057000 C 06/12/15 57.0 0.02 0.10
NOV 150612C00057500 C 06/12/15 57.5 0.01 0.10
NOV 150612C00058000 C 06/12/15 58.0 0.01 0.10
NOV 150612C00058500 C 06/12/15 58.5 0.00 0.10
NOV 150612C00059000 C 06/12/15 59.0 0.00 0.10
NOV 150612C00059500 C 06/12/15 59.5 0.00 0.10
NOV 150612C00060000 C 06/12/15 60.0 0.00 0.10
NOV 150612C00060500 C 06/12/15 60.5 0.00 0.10
NOV 150612C00061000 C 06/12/15 61.0 0.00 0.10
NOV 150612C00061500 C 06/12/15 61.5 0.00 0.10
NOV 150612C00062000 C 06/12/15 62.0 0.00 0.10
NOV 150612C00063000 C 06/12/15 63.0 0.00 0.10
NOV 150612C00065000 C 06/12/15 65.0 0.00 0.10
NOV 150612P00040000 P 06/12/15 40.0 0.03 0.06
NOV 150612P00043000 P 06/12/15 43.0 0.06 0.10
NOV 150612P00044000 P 06/12/15 44.0 0.11 0.13
NOV 150612P00045000 P 06/12/15 45.0 0.17 0.19
NOV 150612P00045500 P 06/12/15 45.5 0.21 0.23
NOV 150612P00046000 P 06/12/15 46.0 0.26 0.28
NOV 150612P00046500 P 06/12/15 46.5 0.32 0.34
NOV 150612P00047000 P 06/12/15 47.0 0.40 0.42
NOV 150612P00047500 P 06/12/15 47.5 0.48 0.52
NOV 150612P00048000 P 06/12/15 48.0 0.59 0.62
NOV 150612P00048500 P 06/12/15 48.5 0.72 0.75
NOV 150612P00049000 P 06/12/15 49.0 0.87 0.90
NOV 150612P00049500 P 06/12/15 49.5 1.04 1.08
NOV 150612P00050000 P 06/12/15 50.0 1.24 1.28
NOV 150612P00050500 P 06/12/15 50.5 1.47 1.52
NOV 150612P00051000 P 06/12/15 51.0 1.69 1.79
NOV 150612P00051500 P 06/12/15 51.5 1.84 2.09
NOV 150612P00052000 P 06/12/15 52.0 2.30 2.42
NOV 150612P00052500 P 06/12/15 52.5 2.66 2.78
NOV 150612P00053000 P 06/12/15 53.0 3.05 3.15
NOV 150612P00053500 P 06/12/15 53.5 3.45 3.60
NOV 150612P00054000 P 06/12/15 54.0 3.25 4.00
NOV 150612P00054500 P 06/12/15 54.5 3.60 4.45
NOV 150612P00055000 P 06/12/15 55.0 4.05 4.90
NOV 150612P00055500 P 06/12/15 55.5 4.40 5.35
NOV 150612P00056000 P 06/12/15 56.0 4.90 5.85
NOV 150612P00056500 P 06/12/15 56.5 5.35 6.35
NOV 150612P00057000 P 06/12/15 57.0 5.85 6.80
NOV 150612P00057500 P 06/12/15 57.5 6.30 7.30
NOV 150612P00058000 P 06/12/15 58.0 6.85 7.80
NOV 150612P00058500 P 06/12/15 58.5 7.30 8.30
NOV 150612P00059000 P 06/12/15 59.0 7.80 8.80
NOV 150612P00059500 P 06/12/15 59.5 8.30 9.30
NOV 150612P00060000 P 06/12/15 60.0 8.60 9.80
NOV 150612P00060500 P 06/12/15 60.5 8.80 10.35
NOV 150612P00061000 P 06/12/15 61.0 8.85 10.90
NOV 150612P00061500 P 06/12/15 61.5 10.05 11.35
NOV 150612P00062000 P 06/12/15 62.0 10.55 11.85
NOV 150612P00063000 P 06/12/15 63.0 11.55 12.85
NOV 150612P00065000 P 06/12/15 65.0 13.80 14.85
NOV 150619C00027500 C 06/19/15 27.5 22.00 24.25
NOV 150619C00030000 C 06/19/15 30.0 19.10 22.40
NOV 150619C00032500 C 06/19/15 32.5 17.05 19.85
NOV 150619C00035000 C 06/19/15 35.0 14.10 17.35
NOV 150619C00037500 C 06/19/15 37.5 11.85 14.70
NOV 150619C00040000 C 06/19/15 40.0 10.05 11.65
NOV 150619C00042000 C 06/19/15 42.0 8.50 8.80
NOV 150619C00042500 C 06/19/15 42.5 8.00 8.35
NOV 150619C00043000 C 06/19/15 43.0 7.55 7.85
NOV 150619C00043500 C 06/19/15 43.5 7.05 7.35
NOV 150619C00044000 C 06/19/15 44.0 6.60 6.85
NOV 150619C00044500 C 06/19/15 44.5 6.10 6.40
NOV 150619C00045000 C 06/19/15 45.0 5.65 5.90
NOV 150619C00045500 C 06/19/15 45.5 5.30 5.45
NOV 150619C00046000 C 06/19/15 46.0 4.85 5.00
NOV 150619C00046500 C 06/19/15 46.5 4.40 4.55
NOV 150619C00047000 C 06/19/15 47.0 4.00 4.10
NOV 150619C00047500 C 06/19/15 47.5 3.55 3.70
NOV 150619C00048000 C 06/19/15 48.0 3.15 3.30
NOV 150619C00048500 C 06/19/15 48.5 2.79 2.88
NOV 150619C00049000 C 06/19/15 49.0 2.43 2.50
NOV 150619C00049500 C 06/19/15 49.5 2.09 2.16
NOV 150619C00050000 C 06/19/15 50.0 1.78 1.85
NOV 150619C00050500 C 06/19/15 50.5 1.50 1.56
NOV 150619C00051000 C 06/19/15 51.0 1.25 1.31
NOV 150619C00051500 C 06/19/15 51.5 1.02 1.09
NOV 150619C00052000 C 06/19/15 52.0 0.82 0.89
NOV 150619C00052500 C 06/19/15 52.5 0.66 0.72
NOV 150619C00053000 C 06/19/15 53.0 0.52 0.58
NOV 150619C00053500 C 06/19/15 53.5 0.41 0.46
NOV 150619C00054000 C 06/19/15 54.0 0.32 0.36
NOV 150619C00054500 C 06/19/15 54.5 0.24 0.28
NOV 150619C00055000 C 06/19/15 55.0 0.18 0.22
NOV 150619C00055500 C 06/19/15 55.5 0.14 0.17
NOV 150619C00056000 C 06/19/15 56.0 0.10 0.13
NOV 150619C00056500 C 06/19/15 56.5 0.08 0.10
NOV 150619C00057000 C 06/19/15 57.0 0.06 0.10
NOV 150619C00057500 C 06/19/15 57.5 0.05 0.10
NOV 150619C00058000 C 06/19/15 58.0 0.03 0.10
NOV 150619C00058500 C 06/19/15 58.5 0.02 0.08
NOV 150619C00059000 C 06/19/15 59.0 0.02 0.07
NOV 150619C00059500 C 06/19/15 59.5 0.01 0.06
NOV 150619C00060000 C 06/19/15 60.0 0.00 0.06
NOV 150619C00061000 C 06/19/15 61.0 0.00 0.05
NOV 150619C00062000 C 06/19/15 62.0 0.00 0.05
NOV 150619C00062500 C 06/19/15 62.5 0.00 0.04
NOV 150619C00063000 C 06/19/15 63.0 0.00 0.04
NOV 150619C00065000 C 06/19/15 65.0 0.00 0.04
NOV 150619C00070000 C 06/19/15 70.0 0.00 0.04
NOV 150619C00075000 C 06/19/15 75.0 0.00 0.03
NOV 150619C00080000 C 06/19/15 80.0 0.00 0.03
NOV 150619P00027500 P 06/19/15 27.5 0.00 0.01
NOV 150619P00030000 P 06/19/15 30.0 0.00 0.01
NOV 150619P00032500 P 06/19/15 32.5 0.00 0.02
NOV 150619P00035000 P 06/19/15 35.0 0.01 0.03
NOV 150619P00037500 P 06/19/15 37.5 0.02 0.03
NOV 150619P00040000 P 06/19/15 40.0 0.05 0.06
NOV 150619P00042000 P 06/19/15 42.0 0.10 0.12
NOV 150619P00042500 P 06/19/15 42.5 0.11 0.13
NOV 150619P00043000 P 06/19/15 43.0 0.13 0.15
NOV 150619P00043500 P 06/19/15 43.5 0.16 0.18
NOV 150619P00044000 P 06/19/15 44.0 0.19 0.21
NOV 150619P00044500 P 06/19/15 44.5 0.22 0.24
NOV 150619P00045000 P 06/19/15 45.0 0.26 0.29
NOV 150619P00045500 P 06/19/15 45.5 0.31 0.34
NOV 150619P00046000 P 06/19/15 46.0 0.37 0.40
NOV 150619P00046500 P 06/19/15 46.5 0.44 0.47
NOV 150619P00047000 P 06/19/15 47.0 0.52 0.56
NOV 150619P00047500 P 06/19/15 47.5 0.62 0.66
NOV 150619P00048000 P 06/19/15 48.0 0.74 0.77
NOV 150619P00048500 P 06/19/15 48.5 0.88 0.91
NOV 150619P00049000 P 06/19/15 49.0 1.01 1.08
NOV 150619P00049500 P 06/19/15 49.5 1.21 1.27
NOV 150619P00050000 P 06/19/15 50.0 1.38 1.48
NOV 150619P00050500 P 06/19/15 50.5 1.64 1.69
NOV 150619P00051000 P 06/19/15 51.0 1.90 1.99
NOV 150619P00051500 P 06/19/15 51.5 2.02 2.28
NOV 150619P00052000 P 06/19/15 52.0 2.32 2.58
NOV 150619P00052500 P 06/19/15 52.5 2.65 2.94
NOV 150619P00053000 P 06/19/15 53.0 3.05 3.30
NOV 150619P00053500 P 06/19/15 53.5 3.45 3.70
NOV 150619P00054000 P 06/19/15 54.0 3.80 4.10
NOV 150619P00054500 P 06/19/15 54.5 4.25 4.55
NOV 150619P00055000 P 06/19/15 55.0 4.15 5.00
NOV 150619P00055500 P 06/19/15 55.5 4.55 5.45
NOV 150619P00056000 P 06/19/15 56.0 5.00 5.90
NOV 150619P00056500 P 06/19/15 56.5 5.45 6.35
NOV 150619P00057000 P 06/19/15 57.0 5.90 6.85
NOV 150619P00057500 P 06/19/15 57.5 6.35 7.35
NOV 150619P00058000 P 06/19/15 58.0 6.85 7.80
NOV 150619P00058500 P 06/19/15 58.5 7.30 8.30
NOV 150619P00059000 P 06/19/15 59.0 7.80 8.80
NOV 150619P00059500 P 06/19/15 59.5 8.30 9.30
NOV 150619P00060000 P 06/19/15 60.0 9.10 9.80
NOV 150619P00061000 P 06/19/15 61.0 9.65 10.80
NOV 150619P00062000 P 06/19/15 62.0 10.80 12.35
NOV 150619P00062500 P 06/19/15 62.5 11.20 13.20
NOV 150619P00063000 P 06/19/15 63.0 11.55 13.30
NOV 150619P00065000 P 06/19/15 65.0 13.55 15.30
NOV 150619P00070000 P 06/19/15 70.0 18.60 20.50
NOV 150619P00075000 P 06/19/15 75.0 23.55 25.30
NOV 150619P00080000 P 06/19/15 80.0 28.20 30.85
NOV 150626C00035000 C 06/26/15 35.0 15.35 16.65
NOV 150626C00040000 C 06/26/15 40.0 10.05 11.65
NOV 150626C00045000 C 06/26/15 45.0 5.70 5.95
NOV 150626C00045500 C 06/26/15 45.5 5.25 5.50
NOV 150626C00046000 C 06/26/15 46.0 4.95 5.05
NOV 150626C00046500 C 06/26/15 46.5 4.50 4.65
NOV 150626C00047000 C 06/26/15 47.0 4.10 4.20
NOV 150626C00047500 C 06/26/15 47.5 3.65 3.80
NOV 150626C00048000 C 06/26/15 48.0 3.25 3.40
NOV 150626C00048500 C 06/26/15 48.5 2.92 3.05
NOV 150626C00049000 C 06/26/15 49.0 2.56 2.67
NOV 150626C00049500 C 06/26/15 49.5 2.24 2.33
NOV 150626C00050000 C 06/26/15 50.0 1.93 2.03
NOV 150626C00050500 C 06/26/15 50.5 1.68 1.74
NOV 150626C00051000 C 06/26/15 51.0 1.42 1.49
NOV 150626C00051500 C 06/26/15 51.5 1.19 1.26
NOV 150626C00052000 C 06/26/15 52.0 0.99 1.06
NOV 150626C00052500 C 06/26/15 52.5 0.82 0.88
NOV 150626C00053000 C 06/26/15 53.0 0.67 0.73
NOV 150626C00053500 C 06/26/15 53.5 0.54 0.60
NOV 150626C00054000 C 06/26/15 54.0 0.44 0.49
NOV 150626C00054500 C 06/26/15 54.5 0.35 0.40
NOV 150626C00055000 C 06/26/15 55.0 0.27 0.33
NOV 150626C00055500 C 06/26/15 55.5 0.22 0.27
NOV 150626C00056000 C 06/26/15 56.0 0.17 0.21
NOV 150626C00056500 C 06/26/15 56.5 0.13 0.17
NOV 150626C00057000 C 06/26/15 57.0 0.10 0.14
NOV 150626C00057500 C 06/26/15 57.5 0.08 0.11
NOV 150626C00058000 C 06/26/15 58.0 0.06 0.10
NOV 150626C00058500 C 06/26/15 58.5 0.04 0.10
NOV 150626C00059000 C 06/26/15 59.0 0.03 0.10
NOV 150626C00059500 C 06/26/15 59.5 0.02 0.10
NOV 150626C00060000 C 06/26/15 60.0 0.01 0.10
NOV 150626C00060500 C 06/26/15 60.5 0.01 0.10
NOV 150626C00061000 C 06/26/15 61.0 0.01 0.09
NOV 150626C00061500 C 06/26/15 61.5 0.00 0.10
NOV 150626C00062000 C 06/26/15 62.0 0.00 0.10
NOV 150626C00063000 C 06/26/15 63.0 0.00 0.10
NOV 150626P00035000 P 06/26/15 35.0 0.01 0.10
NOV 150626P00040000 P 06/26/15 40.0 0.09 0.11
NOV 150626P00045000 P 06/26/15 45.0 0.36 0.41
NOV 150626P00045500 P 06/26/15 45.5 0.42 0.47
NOV 150626P00046000 P 06/26/15 46.0 0.49 0.54
NOV 150626P00046500 P 06/26/15 46.5 0.58 0.63
NOV 150626P00047000 P 06/26/15 47.0 0.67 0.73
NOV 150626P00047500 P 06/26/15 47.5 0.78 0.84
NOV 150626P00048000 P 06/26/15 48.0 0.91 0.97
NOV 150626P00048500 P 06/26/15 48.5 1.04 1.12
NOV 150626P00049000 P 06/26/15 49.0 1.20 1.28
NOV 150626P00049500 P 06/26/15 49.5 1.38 1.46
NOV 150626P00050000 P 06/26/15 50.0 1.59 1.67
NOV 150626P00050500 P 06/26/15 50.5 1.83 1.91
NOV 150626P00051000 P 06/26/15 51.0 2.08 2.18
NOV 150626P00051500 P 06/26/15 51.5 2.11 2.46
NOV 150626P00052000 P 06/26/15 52.0 2.34 2.77
NOV 150626P00052500 P 06/26/15 52.5 2.47 3.10
NOV 150626P00053000 P 06/26/15 53.0 2.81 3.45
NOV 150626P00053500 P 06/26/15 53.5 3.10 3.85
NOV 150626P00054000 P 06/26/15 54.0 3.50 4.25
NOV 150626P00054500 P 06/26/15 54.5 4.05 4.65
NOV 150626P00055000 P 06/26/15 55.0 4.25 5.10
NOV 150626P00055500 P 06/26/15 55.5 4.65 5.50
NOV 150626P00056000 P 06/26/15 56.0 5.10 5.95
NOV 150626P00056500 P 06/26/15 56.5 5.55 6.45
NOV 150626P00057000 P 06/26/15 57.0 6.00 6.90
NOV 150626P00057500 P 06/26/15 57.5 6.45 7.35
NOV 150626P00058000 P 06/26/15 58.0 6.85 7.85
NOV 150626P00058500 P 06/26/15 58.5 7.40 8.35
NOV 150626P00059000 P 06/26/15 59.0 7.85 8.85
NOV 150626P00059500 P 06/26/15 59.5 8.35 9.30
NOV 150626P00060000 P 06/26/15 60.0 8.75 10.25
NOV 150626P00060500 P 06/26/15 60.5 9.20 10.75
NOV 150626P00061000 P 06/26/15 61.0 9.75 11.65
NOV 150626P00061500 P 06/26/15 61.5 10.15 11.55
NOV 150626P00062000 P 06/26/15 62.0 10.85 12.10
NOV 150626P00063000 P 06/26/15 63.0 11.85 13.15
NOV 150702C00040000 C 07/02/15 40.0 9.80 11.65
NOV 150702C00042000 C 07/02/15 42.0 8.60 8.85
NOV 150702C00042500 C 07/02/15 42.5 8.10 8.35
NOV 150702C00043000 C 07/02/15 43.0 7.60 7.90
NOV 150702C00043500 C 07/02/15 43.5 7.15 7.40
NOV 150702C00044000 C 07/02/15 44.0 6.65 6.95
NOV 150702C00044500 C 07/02/15 44.5 6.20 6.50
NOV 150702C00045000 C 07/02/15 45.0 5.75 6.00
NOV 150702C00045500 C 07/02/15 45.5 5.30 5.55
NOV 150702C00046000 C 07/02/15 46.0 5.00 5.15
NOV 150702C00046500 C 07/02/15 46.5 4.55 4.70
NOV 150702C00047000 C 07/02/15 47.0 4.15 4.30
NOV 150702C00047500 C 07/02/15 47.5 3.75 3.90
NOV 150702C00048000 C 07/02/15 48.0 3.35 3.50
NOV 150702C00048500 C 07/02/15 48.5 3.00 3.15
NOV 150702C00049000 C 07/02/15 49.0 2.70 2.78
NOV 150702C00049500 C 07/02/15 49.5 2.37 2.47
NOV 150702C00050000 C 07/02/15 50.0 2.07 2.16
NOV 150702C00050500 C 07/02/15 50.5 1.81 1.88
NOV 150702C00051000 C 07/02/15 51.0 1.55 1.63
NOV 150702C00051500 C 07/02/15 51.5 1.34 1.40
NOV 150702C00052000 C 07/02/15 52.0 1.14 1.20
NOV 150702C00052500 C 07/02/15 52.5 0.94 1.02
NOV 150702C00053000 C 07/02/15 53.0 0.79 0.86
NOV 150702C00053500 C 07/02/15 53.5 0.65 0.72
NOV 150702C00054000 C 07/02/15 54.0 0.54 0.60
NOV 150702C00054500 C 07/02/15 54.5 0.44 0.50
NOV 150702C00055000 C 07/02/15 55.0 0.36 0.42
NOV 150702C00055500 C 07/02/15 55.5 0.29 0.35
NOV 150702C00056000 C 07/02/15 56.0 0.23 0.29
NOV 150702C00056500 C 07/02/15 56.5 0.18 0.24
NOV 150702C00057000 C 07/02/15 57.0 0.14 0.19
NOV 150702C00057500 C 07/02/15 57.5 0.11 0.16
NOV 150702C00058000 C 07/02/15 58.0 0.09 0.14
NOV 150702C00060000 C 07/02/15 60.0 0.02 0.10
NOV 150702P00040000 P 07/02/15 40.0 0.11 0.15
NOV 150702P00042000 P 07/02/15 42.0 0.19 0.23
NOV 150702P00042500 P 07/02/15 42.5 0.22 0.26
NOV 150702P00043000 P 07/02/15 43.0 0.26 0.30
NOV 150702P00043500 P 07/02/15 43.5 0.28 0.34
NOV 150702P00044000 P 07/02/15 44.0 0.33 0.38
NOV 150702P00044500 P 07/02/15 44.5 0.39 0.43
NOV 150702P00045000 P 07/02/15 45.0 0.44 0.50
NOV 150702P00045500 P 07/02/15 45.5 0.52 0.56
NOV 150702P00046000 P 07/02/15 46.0 0.57 0.64
NOV 150702P00046500 P 07/02/15 46.5 0.67 0.74
NOV 150702P00047000 P 07/02/15 47.0 0.75 0.84
NOV 150702P00047500 P 07/02/15 47.5 0.87 0.96
NOV 150702P00048000 P 07/02/15 48.0 0.99 1.10
NOV 150702P00048500 P 07/02/15 48.5 1.15 1.25
NOV 150702P00049000 P 07/02/15 49.0 1.31 1.43
NOV 150702P00049500 P 07/02/15 49.5 1.50 1.62
NOV 150702P00050000 P 07/02/15 50.0 1.71 1.82
NOV 150702P00050500 P 07/02/15 50.5 1.97 2.06
NOV 150702P00051000 P 07/02/15 51.0 2.21 2.32
NOV 150702P00051500 P 07/02/15 51.5 2.33 2.60
NOV 150702P00052000 P 07/02/15 52.0 2.54 2.91
NOV 150702P00052500 P 07/02/15 52.5 2.64 3.25
NOV 150702P00053000 P 07/02/15 53.0 2.99 3.60
NOV 150702P00053500 P 07/02/15 53.5 3.35 3.95
NOV 150702P00054000 P 07/02/15 54.0 3.60 4.35
NOV 150702P00054500 P 07/02/15 54.5 3.95 4.75
NOV 150702P00055000 P 07/02/15 55.0 4.35 5.15
NOV 150702P00055500 P 07/02/15 55.5 4.75 5.60
NOV 150702P00056000 P 07/02/15 56.0 5.15 6.05
NOV 150702P00056500 P 07/02/15 56.5 5.60 6.50
NOV 150702P00057000 P 07/02/15 57.0 6.05 6.95
NOV 150702P00057500 P 07/02/15 57.5 6.50 7.40
NOV 150702P00058000 P 07/02/15 58.0 6.90 7.90
NOV 150702P00060000 P 07/02/15 60.0 8.75 10.25
NOV 150717C00027500 C 07/17/15 27.5 22.95 24.10
NOV 150717C00030000 C 07/17/15 30.0 20.20 22.00
NOV 150717C00032500 C 07/17/15 32.5 17.65 19.50
NOV 150717C00035000 C 07/17/15 35.0 15.50 16.70
NOV 150717C00037500 C 07/17/15 37.5 13.00 14.30
NOV 150717C00040000 C 07/17/15 40.0 10.55 11.65
NOV 150717C00042500 C 07/17/15 42.5 8.15 8.40
NOV 150717C00045000 C 07/17/15 45.0 5.90 6.15
NOV 150717C00047500 C 07/17/15 47.5 4.00 4.15
NOV 150717C00050000 C 07/17/15 50.0 2.40 2.46
NOV 150717C00052500 C 07/17/15 52.5 1.25 1.35
NOV 150717C00055000 C 07/17/15 55.0 0.59 0.62
NOV 150717C00057500 C 07/17/15 57.5 0.25 0.32
NOV 150717C00060000 C 07/17/15 60.0 0.08 0.16
NOV 150717C00065000 C 07/17/15 65.0 0.01 0.06
NOV 150717C00070000 C 07/17/15 70.0 0.00 0.04
NOV 150717C00075000 C 07/17/15 75.0 0.00 0.04
NOV 150717P00027500 P 07/17/15 27.5 0.01 0.05
NOV 150717P00030000 P 07/17/15 30.0 0.02 0.07
NOV 150717P00032500 P 07/17/15 32.5 0.03 0.10
NOV 150717P00035000 P 07/17/15 35.0 0.06 0.10
NOV 150717P00037500 P 07/17/15 37.5 0.12 0.14
NOV 150717P00040000 P 07/17/15 40.0 0.20 0.22
NOV 150717P00042500 P 07/17/15 42.5 0.35 0.39
NOV 150717P00045000 P 07/17/15 45.0 0.66 0.69
NOV 150717P00047500 P 07/17/15 47.5 1.17 1.23
NOV 150717P00050000 P 07/17/15 50.0 2.02 2.14
NOV 150717P00052500 P 07/17/15 52.5 3.20 3.55
NOV 150717P00055000 P 07/17/15 55.0 5.00 5.35
NOV 150717P00057500 P 07/17/15 57.5 6.60 7.55
NOV 150717P00060000 P 07/17/15 60.0 8.95 10.30
NOV 150717P00065000 P 07/17/15 65.0 13.85 15.10
NOV 150717P00070000 P 07/17/15 70.0 18.80 20.10
NOV 150717P00075000 P 07/17/15 75.0 23.75 25.50
NOV 150821C00030000 C 08/21/15 30.0 19.45 22.35
NOV 150821C00032500 C 08/21/15 32.5 16.60 19.85
NOV 150821C00035000 C 08/21/15 35.0 14.15 17.75
NOV 150821C00037500 C 08/21/15 37.5 11.65 15.10
NOV 150821C00040000 C 08/21/15 40.0 10.15 11.80
NOV 150821C00042500 C 08/21/15 42.5 8.40 8.70
NOV 150821C00045000 C 08/21/15 45.0 6.50 6.60
NOV 150821C00047500 C 08/21/15 47.5 4.65 4.75
NOV 150821C00050000 C 08/21/15 50.0 3.15 3.25
NOV 150821C00052500 C 08/21/15 52.5 2.01 2.06
NOV 150821C00055000 C 08/21/15 55.0 1.19 1.25
NOV 150821C00057500 C 08/21/15 57.5 0.66 0.73
NOV 150821C00060000 C 08/21/15 60.0 0.35 0.42
NOV 150821C00062500 C 08/21/15 62.5 0.19 0.24
NOV 150821C00065000 C 08/21/15 65.0 0.07 0.14
NOV 150821C00067500 C 08/21/15 67.5 0.05 0.10
NOV 150821C00070000 C 08/21/15 70.0 0.02 0.08
NOV 150821C00072500 C 08/21/15 72.5 0.00 0.06
NOV 150821C00075000 C 08/21/15 75.0 0.00 0.05
NOV 150821C00080000 C 08/21/15 80.0 0.00 0.05
NOV 150821C00085000 C 08/21/15 85.0 0.00 0.04
NOV 150821C00090000 C 08/21/15 90.0 0.00 0.04
NOV 150821C00095000 C 08/21/15 95.0 0.00 0.04
NOV 150821P00030000 P 08/21/15 30.0 0.07 0.13
NOV 150821P00032500 P 08/21/15 32.5 0.12 0.15
NOV 150821P00035000 P 08/21/15 35.0 0.18 0.21
NOV 150821P00037500 P 08/21/15 37.5 0.29 0.32
NOV 150821P00040000 P 08/21/15 40.0 0.47 0.50
NOV 150821P00042500 P 08/21/15 42.5 0.75 0.78
NOV 150821P00045000 P 08/21/15 45.0 1.20 1.22
NOV 150821P00047500 P 08/21/15 47.5 1.87 1.91
NOV 150821P00050000 P 08/21/15 50.0 2.85 2.89
NOV 150821P00052500 P 08/21/15 52.5 3.95 4.25
NOV 150821P00055000 P 08/21/15 55.0 5.50 5.95
NOV 150821P00057500 P 08/21/15 57.5 7.50 7.95
NOV 150821P00060000 P 08/21/15 60.0 9.20 10.50
NOV 150821P00062500 P 08/21/15 62.5 11.30 13.15
NOV 150821P00065000 P 08/21/15 65.0 13.70 15.60
NOV 150821P00067500 P 08/21/15 67.5 16.25 18.05
NOV 150821P00070000 P 08/21/15 70.0 18.75 20.10
NOV 150821P00072500 P 08/21/15 72.5 20.10 23.75
NOV 150821P00075000 P 08/21/15 75.0 23.00 25.85
NOV 150821P00080000 P 08/21/15 80.0 28.70 30.15
NOV 150821P00085000 P 08/21/15 85.0 32.55 35.85
NOV 150821P00090000 P 08/21/15 90.0 37.50 41.40
NOV 150821P00095000 P 08/21/15 95.0 42.55 46.40
NOV 151120C00025000 C 11/20/15 25.0 24.60 27.00
NOV 151120C00027500 C 11/20/15 27.5 22.10 24.85
NOV 151120C00030000 C 11/20/15 30.0 19.95 22.55
NOV 151120C00032500 C 11/20/15 32.5 17.55 20.15
NOV 151120C00035000 C 11/20/15 35.0 15.00 16.85
NOV 151120C00037500 C 11/20/15 37.5 12.85 14.45
NOV 151120C00040000 C 11/20/15 40.0 10.70 12.20
NOV 151120C00042500 C 11/20/15 42.5 9.20 9.35
NOV 151120C00045000 C 11/20/15 45.0 7.25 7.45
NOV 151120C00047500 C 11/20/15 47.5 5.65 5.80
NOV 151120C00050000 C 11/20/15 50.0 4.20 4.35
NOV 151120C00052500 C 11/20/15 52.5 3.05 3.20
NOV 151120C00055000 C 11/20/15 55.0 2.14 2.25
NOV 151120C00057500 C 11/20/15 57.5 1.45 1.56
NOV 151120C00060000 C 11/20/15 60.0 0.95 1.05
NOV 151120C00062500 C 11/20/15 62.5 0.61 0.69
NOV 151120C00065000 C 11/20/15 65.0 0.38 0.46
NOV 151120C00070000 C 11/20/15 70.0 0.13 0.20
NOV 151120C00075000 C 11/20/15 75.0 0.04 0.10
NOV 151120P00025000 P 11/20/15 25.0 0.12 0.16
NOV 151120P00027500 P 11/20/15 27.5 0.18 0.24
NOV 151120P00030000 P 11/20/15 30.0 0.27 0.34
NOV 151120P00032500 P 11/20/15 32.5 0.38 0.44
NOV 151120P00035000 P 11/20/15 35.0 0.53 0.63
NOV 151120P00037500 P 11/20/15 37.5 0.77 0.86
NOV 151120P00040000 P 11/20/15 40.0 1.09 1.20
NOV 151120P00042500 P 11/20/15 42.5 1.63 1.70
NOV 151120P00045000 P 11/20/15 45.0 2.16 2.35
NOV 151120P00047500 P 11/20/15 47.5 3.10 3.25
NOV 151120P00050000 P 11/20/15 50.0 4.05 4.30
NOV 151120P00052500 P 11/20/15 52.5 5.35 5.65
NOV 151120P00055000 P 11/20/15 55.0 6.90 7.30
NOV 151120P00057500 P 11/20/15 57.5 8.65 9.10
NOV 151120P00060000 P 11/20/15 60.0 10.65 11.05
NOV 151120P00062500 P 11/20/15 62.5 12.15 13.95
NOV 151120P00065000 P 11/20/15 65.0 14.45 16.25
NOV 151120P00070000 P 11/20/15 70.0 18.65 21.00
NOV 151120P00075000 P 11/20/15 75.0 23.85 26.20
NOV 160115C00025000 C 01/15/16 25.0 24.10 27.35
NOV 160115C00027500 C 01/15/16 27.5 21.65 24.85
NOV 160115C00030000 C 01/15/16 30.0 19.15 22.40
NOV 160115C00032500 C 01/15/16 32.5 17.20 19.60
NOV 160115C00035000 C 01/15/16 35.0 15.35 16.95
NOV 160115C00037500 C 01/15/16 37.5 13.30 14.65
NOV 160115C00040000 C 01/15/16 40.0 11.25 12.45
NOV 160115C00042500 C 01/15/16 42.5 9.50 10.05
NOV 160115C00045000 C 01/15/16 45.0 7.70 7.95
NOV 160115C00047500 C 01/15/16 47.5 6.15 6.30
NOV 160115C00050000 C 01/15/16 50.0 4.70 4.90
NOV 160115C00052500 C 01/15/16 52.5 3.55 3.75
NOV 160115C00055000 C 01/15/16 55.0 2.59 2.81
NOV 160115C00057500 C 01/15/16 57.5 1.89 2.05
NOV 160115C00060000 C 01/15/16 60.0 1.35 1.46
NOV 160115C00062500 C 01/15/16 62.5 0.93 1.03
NOV 160115C00065000 C 01/15/16 65.0 0.61 0.72
NOV 160115C00067500 C 01/15/16 67.5 0.40 0.51
NOV 160115C00070000 C 01/15/16 70.0 0.25 0.36
NOV 160115C00072500 C 01/15/16 72.5 0.16 0.26
NOV 160115C00075000 C 01/15/16 75.0 0.10 0.19
NOV 160115C00077500 C 01/15/16 77.5 0.05 0.15
NOV 160115C00080000 C 01/15/16 80.0 0.03 0.12
NOV 160115C00082500 C 01/15/16 82.5 0.02 0.10
NOV 160115C00085000 C 01/15/16 85.0 0.01 0.10
NOV 160115C00087500 C 01/15/16 87.5 0.00 0.08
NOV 160115C00090000 C 01/15/16 90.0 0.00 0.07
NOV 160115C00092500 C 01/15/16 92.5 0.00 0.06
NOV 160115C00095000 C 01/15/16 95.0 0.00 0.06
NOV 160115C00100000 C 01/15/16 100.0 0.00 0.05
NOV 160115C00105000 C 01/15/16 105.0 0.00 0.05
NOV 160115C00110000 C 01/15/16 110.0 0.00 0.04
NOV 160115C00115000 C 01/15/16 115.0 0.00 0.04
NOV 160115C00120000 C 01/15/16 120.0 0.00 0.04
NOV 160115C00125000 C 01/15/16 125.0 0.00 0.04
NOV 160115P00025000 P 01/15/16 25.0 0.21 0.29
NOV 160115P00027500 P 01/15/16 27.5 0.31 0.43
NOV 160115P00030000 P 01/15/16 30.0 0.44 0.60
NOV 160115P00032500 P 01/15/16 32.5 0.62 0.72
NOV 160115P00035000 P 01/15/16 35.0 0.86 0.93
NOV 160115P00037500 P 01/15/16 37.5 1.15 1.31
NOV 160115P00040000 P 01/15/16 40.0 1.57 1.71
NOV 160115P00042500 P 01/15/16 42.5 2.19 2.37
NOV 160115P00045000 P 01/15/16 45.0 2.87 3.05
NOV 160115P00047500 P 01/15/16 47.5 3.75 4.00
NOV 160115P00050000 P 01/15/16 50.0 4.90 5.15
NOV 160115P00052500 P 01/15/16 52.5 6.25 6.50
NOV 160115P00055000 P 01/15/16 55.0 7.70 8.20
NOV 160115P00057500 P 01/15/16 57.5 9.50 9.85
NOV 160115P00060000 P 01/15/16 60.0 11.35 11.90
NOV 160115P00062500 P 01/15/16 62.5 13.40 13.95
NOV 160115P00065000 P 01/15/16 65.0 15.10 16.80
NOV 160115P00067500 P 01/15/16 67.5 17.25 19.10
NOV 160115P00070000 P 01/15/16 70.0 19.45 21.85
NOV 160115P00072500 P 01/15/16 72.5 21.45 24.00
NOV 160115P00075000 P 01/15/16 75.0 24.00 26.45
NOV 160115P00077500 P 01/15/16 77.5 26.35 29.15
NOV 160115P00080000 P 01/15/16 80.0 29.05 31.60
NOV 160115P00082500 P 01/15/16 82.5 31.25 34.10
NOV 160115P00085000 P 01/15/16 85.0 34.10 36.05
NOV 160115P00087500 P 01/15/16 87.5 35.75 39.15
NOV 160115P00090000 P 01/15/16 90.0 38.45 41.55
NOV 160115P00092500 P 01/15/16 92.5 40.70 44.05
NOV 160115P00095000 P 01/15/16 95.0 43.35 46.55
NOV 160115P00100000 P 01/15/16 100.0 48.25 51.55
NOV 160115P00105000 P 01/15/16 105.0 53.30 56.55
NOV 160115P00110000 P 01/15/16 110.0 58.15 61.50
NOV 160115P00115000 P 01/15/16 115.0 63.20 66.50
NOV 160115P00120000 P 01/15/16 120.0 68.15 71.50
NOV 160115P00125000 P 01/15/16 125.0 73.25 76.50
NOV 170120C00025000 C 01/20/17 25.0 24.95 27.20
NOV 170120C00027500 C 01/20/17 27.5 21.20 25.80
NOV 170120C00030000 C 01/20/17 30.0 19.25 23.20
NOV 170120C00032500 C 01/20/17 32.5 16.90 20.30
NOV 170120C00035000 C 01/20/17 35.0 16.30 17.85
NOV 170120C00037500 C 01/20/17 37.5 14.05 15.80
NOV 170120C00040000 C 01/20/17 40.0 12.60 13.95
NOV 170120C00042500 C 01/20/17 42.5 11.25 12.45
NOV 170120C00045000 C 01/20/17 45.0 9.70 10.60
NOV 170120C00047500 C 01/20/17 47.5 8.30 9.20
NOV 170120C00050000 C 01/20/17 50.0 7.00 7.95
NOV 170120C00052500 C 01/20/17 52.5 5.90 6.80
NOV 170120C00055000 C 01/20/17 55.0 4.95 5.85
NOV 170120C00057500 C 01/20/17 57.5 4.10 5.00
NOV 170120C00060000 C 01/20/17 60.0 3.40 4.25
NOV 170120C00062500 C 01/20/17 62.5 2.78 3.40
NOV 170120C00065000 C 01/20/17 65.0 2.27 2.81
NOV 170120C00067500 C 01/20/17 67.5 1.78 2.34
NOV 170120C00070000 C 01/20/17 70.0 1.39 1.94
NOV 170120C00072500 C 01/20/17 72.5 1.11 1.60
NOV 170120C00075000 C 01/20/17 75.0 0.86 1.31
NOV 170120C00077500 C 01/20/17 77.5 0.80 1.08
NOV 170120C00080000 C 01/20/17 80.0 0.45 0.95
NOV 170120C00082500 C 01/20/17 82.5 0.45 0.81
NOV 170120C00085000 C 01/20/17 85.0 0.25 0.67
NOV 170120C00090000 C 01/20/17 90.0 0.25 0.52
NOV 170120C00095000 C 01/20/17 95.0 0.10 0.41
NOV 170120C00100000 C 01/20/17 100.0 0.05 0.31
NOV 170120C00105000 C 01/20/17 105.0 0.00 0.22
NOV 170120C00110000 C 01/20/17 110.0 0.00 0.23
NOV 170120P00025000 P 01/20/17 25.0 0.81 1.20
NOV 170120P00027500 P 01/20/17 27.5 1.11 1.45
NOV 170120P00030000 P 01/20/17 30.0 1.47 1.87
NOV 170120P00032500 P 01/20/17 32.5 1.90 2.23
NOV 170120P00035000 P 01/20/17 35.0 2.44 2.75
NOV 170120P00037500 P 01/20/17 37.5 3.05 3.50
NOV 170120P00040000 P 01/20/17 40.0 3.80 4.25
NOV 170120P00042500 P 01/20/17 42.5 4.65 5.20
NOV 170120P00045000 P 01/20/17 45.0 5.60 6.25
NOV 170120P00047500 P 01/20/17 47.5 6.65 7.50
NOV 170120P00050000 P 01/20/17 50.0 7.90 8.75
NOV 170120P00052500 P 01/20/17 52.5 9.05 10.00
NOV 170120P00055000 P 01/20/17 55.0 10.70 11.65
NOV 170120P00057500 P 01/20/17 57.5 12.20 13.30
NOV 170120P00060000 P 01/20/17 60.0 13.95 14.95
NOV 170120P00062500 P 01/20/17 62.5 15.75 16.80
NOV 170120P00065000 P 01/20/17 65.0 17.65 18.80
NOV 170120P00067500 P 01/20/17 67.5 19.65 20.80
NOV 170120P00070000 P 01/20/17 70.0 21.65 22.85
NOV 170120P00072500 P 01/20/17 72.5 23.80 25.00
NOV 170120P00075000 P 01/20/17 75.0 26.00 27.20
NOV 170120P00077500 P 01/20/17 77.5 26.90 29.55
NOV 170120P00080000 P 01/20/17 80.0 29.85 32.20
NOV 170120P00082500 P 01/20/17 82.5 32.15 34.50
NOV 170120P00085000 P 01/20/17 85.0 34.00 37.80
NOV 170120P00090000 P 01/20/17 90.0 38.50 42.85
NOV 170120P00095000 P 01/20/17 95.0 43.30 47.65
NOV 170120P00100000 P 01/20/17 100.0 48.10 52.60
NOV 170120P00105000 P 01/20/17 105.0 53.05 57.50
NOV 170120P00110000 P 01/20/17 110.0 58.00 62.60

OPRA data is delayed 15 minutes.