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 (2014-05-09)Premium Content

National Oilwell Varco Inc (NOV)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 140725C00060000 C 07/25/14 60.0 24.80 26.15
NOV 140725C00065000 C 07/25/14 65.0 19.80 21.15
NOV 140725C00070000 C 07/25/14 70.0 14.95 17.00
NOV 140725C00072500 C 07/25/14 72.5 12.10 13.65
NOV 140725C00073000 C 07/25/14 73.0 11.90 13.15
NOV 140725C00073500 C 07/25/14 73.5 11.25 12.85
NOV 140725C00074000 C 07/25/14 74.0 10.95 12.35
NOV 140725C00074500 C 07/25/14 74.5 10.25 11.85
NOV 140725C00075000 C 07/25/14 75.0 9.75 11.35
NOV 140725C00076000 C 07/25/14 76.0 8.75 10.35
NOV 140725C00077000 C 07/25/14 77.0 8.00 9.10
NOV 140725C00078000 C 07/25/14 78.0 7.00 7.60
NOV 140725C00079000 C 07/25/14 79.0 6.00 7.10
NOV 140725C00080000 C 07/25/14 80.0 5.00 6.35
NOV 140725C00081000 C 07/25/14 81.0 4.00 5.35
NOV 140725C00082000 C 07/25/14 82.0 3.00 4.35
NOV 140725C00083000 C 07/25/14 83.0 2.06 2.50
NOV 140725C00084000 C 07/25/14 84.0 1.11 1.57
NOV 140725C00085000 C 07/25/14 85.0 0.47 0.62
NOV 140725C00086000 C 07/25/14 86.0 0.09 0.14
NOV 140725C00087000 C 07/25/14 87.0 0.00 0.04
NOV 140725C00088000 C 07/25/14 88.0 0.00 0.05
NOV 140725C00089000 C 07/25/14 89.0 0.00 0.14
NOV 140725C00090000 C 07/25/14 90.0 0.00 0.14
NOV 140725C00091000 C 07/25/14 91.0 0.00 0.14
NOV 140725C00092000 C 07/25/14 92.0 0.00 0.14
NOV 140725C00093000 C 07/25/14 93.0 0.00 0.14
NOV 140725C00094000 C 07/25/14 94.0 0.00 0.14
NOV 140725C00095000 C 07/25/14 95.0 0.00 0.14
NOV 140725C00096000 C 07/25/14 96.0 0.00 0.14
NOV 140725C00097000 C 07/25/14 97.0 0.00 0.14
NOV 140725C00098000 C 07/25/14 98.0 0.00 0.14
NOV 140725C00099000 C 07/25/14 99.0 0.00 0.14
NOV 140725C00100000 C 07/25/14 100.0 0.00 0.14
NOV 140725C00101000 C 07/25/14 101.0 0.00 0.14
NOV 140725C00102000 C 07/25/14 102.0 0.00 0.14
NOV 140725C00105000 C 07/25/14 105.0 0.00 0.14
NOV 140725P00060000 P 07/25/14 60.0 0.00 0.14
NOV 140725P00065000 P 07/25/14 65.0 0.00 0.09
NOV 140725P00070000 P 07/25/14 70.0 0.00 0.14
NOV 140725P00072500 P 07/25/14 72.5 0.00 0.14
NOV 140725P00073000 P 07/25/14 73.0 0.00 0.14
NOV 140725P00073500 P 07/25/14 73.5 0.00 0.14
NOV 140725P00074000 P 07/25/14 74.0 0.00 0.14
NOV 140725P00074500 P 07/25/14 74.5 0.00 0.14
NOV 140725P00075000 P 07/25/14 75.0 0.00 0.09
NOV 140725P00076000 P 07/25/14 76.0 0.00 0.14
NOV 140725P00077000 P 07/25/14 77.0 0.00 0.14
NOV 140725P00078000 P 07/25/14 78.0 0.00 0.15
NOV 140725P00079000 P 07/25/14 79.0 0.00 0.14
NOV 140725P00080000 P 07/25/14 80.0 0.00 0.14
NOV 140725P00081000 P 07/25/14 81.0 0.00 0.10
NOV 140725P00082000 P 07/25/14 82.0 0.00 0.15
NOV 140725P00083000 P 07/25/14 83.0 0.00 0.15
NOV 140725P00084000 P 07/25/14 84.0 0.00 0.15
NOV 140725P00085000 P 07/25/14 85.0 0.14 0.18
NOV 140725P00086000 P 07/25/14 86.0 0.64 1.03
NOV 140725P00087000 P 07/25/14 87.0 0.80 1.99
NOV 140725P00088000 P 07/25/14 88.0 1.71 2.98
NOV 140725P00089000 P 07/25/14 89.0 2.69 4.00
NOV 140725P00090000 P 07/25/14 90.0 3.65 5.00
NOV 140725P00091000 P 07/25/14 91.0 4.65 6.00
NOV 140725P00092000 P 07/25/14 92.0 5.65 7.00
NOV 140725P00093000 P 07/25/14 93.0 6.65 8.00
NOV 140725P00094000 P 07/25/14 94.0 7.65 9.00
NOV 140725P00095000 P 07/25/14 95.0 8.65 10.00
NOV 140725P00096000 P 07/25/14 96.0 9.65 11.05
NOV 140725P00097000 P 07/25/14 97.0 10.60 12.05
NOV 140725P00098000 P 07/25/14 98.0 11.65 13.25
NOV 140725P00099000 P 07/25/14 99.0 12.65 14.05
NOV 140725P00100000 P 07/25/14 100.0 12.35 15.40
NOV 140725P00101000 P 07/25/14 101.0 13.35 16.40
NOV 140725P00102000 P 07/25/14 102.0 14.35 17.40
NOV 140725P00105000 P 07/25/14 105.0 17.35 20.40
NOV 140801C00072500 C 08/01/14 72.5 12.55 14.10
NOV 140801C00073500 C 08/01/14 73.5 11.60 13.80
NOV 140801C00074000 C 08/01/14 74.0 11.10 12.60
NOV 140801C00074500 C 08/01/14 74.5 10.60 12.10
NOV 140801C00075000 C 08/01/14 75.0 10.15 11.00
NOV 140801C00076000 C 08/01/14 76.0 9.15 9.95
NOV 140801C00077000 C 08/01/14 77.0 8.15 9.00
NOV 140801C00078000 C 08/01/14 78.0 7.20 8.45
NOV 140801C00079000 C 08/01/14 79.0 6.20 7.05
NOV 140801C00080000 C 08/01/14 80.0 5.30 5.80
NOV 140801C00081000 C 08/01/14 81.0 4.70 4.85
NOV 140801C00082000 C 08/01/14 82.0 3.55 4.05
NOV 140801C00083000 C 08/01/14 83.0 2.94 3.35
NOV 140801C00084000 C 08/01/14 84.0 2.21 2.45
NOV 140801C00085000 C 08/01/14 85.0 1.59 1.81
NOV 140801C00086000 C 08/01/14 86.0 1.11 1.29
NOV 140801C00087000 C 08/01/14 87.0 0.80 0.89
NOV 140801C00088000 C 08/01/14 88.0 0.54 0.60
NOV 140801C00089000 C 08/01/14 89.0 0.18 0.50
NOV 140801C00090000 C 08/01/14 90.0 0.03 0.45
NOV 140801C00091000 C 08/01/14 91.0 0.06 0.25
NOV 140801C00092000 C 08/01/14 92.0 0.07 0.30
NOV 140801C00093000 C 08/01/14 93.0 0.04 0.26
NOV 140801C00094000 C 08/01/14 94.0 0.02 0.23
NOV 140801C00095000 C 08/01/14 95.0 0.01 0.22
NOV 140801C00096000 C 08/01/14 96.0 0.00 0.21
NOV 140801C00097000 C 08/01/14 97.0 0.00 0.20
NOV 140801C00098000 C 08/01/14 98.0 0.00 0.20
NOV 140801C00099000 C 08/01/14 99.0 0.00 0.19
NOV 140801C00100000 C 08/01/14 100.0 0.00 0.19
NOV 140801C00101000 C 08/01/14 101.0 0.00 0.19
NOV 140801C00102000 C 08/01/14 102.0 0.00 0.19
NOV 140801P00072500 P 08/01/14 72.5 0.01 0.07
NOV 140801P00073500 P 08/01/14 73.5 0.00 0.27
NOV 140801P00074000 P 08/01/14 74.0 0.06 0.15
NOV 140801P00074500 P 08/01/14 74.5 0.05 0.25
NOV 140801P00075000 P 08/01/14 75.0 0.05 0.25
NOV 140801P00076000 P 08/01/14 76.0 0.05 0.26
NOV 140801P00077000 P 08/01/14 77.0 0.05 0.28
NOV 140801P00078000 P 08/01/14 78.0 0.06 0.30
NOV 140801P00079000 P 08/01/14 79.0 0.08 0.33
NOV 140801P00080000 P 08/01/14 80.0 0.12 0.36
NOV 140801P00081000 P 08/01/14 81.0 0.07 0.47
NOV 140801P00082000 P 08/01/14 82.0 0.45 0.51
NOV 140801P00083000 P 08/01/14 83.0 0.63 0.70
NOV 140801P00084000 P 08/01/14 84.0 0.90 0.95
NOV 140801P00085000 P 08/01/14 85.0 1.28 1.54
NOV 140801P00086000 P 08/01/14 86.0 1.74 2.03
NOV 140801P00087000 P 08/01/14 87.0 2.34 2.57
NOV 140801P00088000 P 08/01/14 88.0 3.05 3.50
NOV 140801P00089000 P 08/01/14 89.0 3.60 4.30
NOV 140801P00090000 P 08/01/14 90.0 3.90 5.20
NOV 140801P00091000 P 08/01/14 91.0 4.75 6.15
NOV 140801P00092000 P 08/01/14 92.0 5.70 7.15
NOV 140801P00093000 P 08/01/14 93.0 6.65 8.10
NOV 140801P00094000 P 08/01/14 94.0 7.60 9.10
NOV 140801P00095000 P 08/01/14 95.0 8.50 10.10
NOV 140801P00096000 P 08/01/14 96.0 9.50 11.35
NOV 140801P00097000 P 08/01/14 97.0 10.50 12.05
NOV 140801P00098000 P 08/01/14 98.0 10.95 13.35
NOV 140801P00099000 P 08/01/14 99.0 11.95 14.35
NOV 140801P00100000 P 08/01/14 100.0 13.05 15.45
NOV 140801P00101000 P 08/01/14 101.0 14.05 17.20
NOV 140801P00102000 P 08/01/14 102.0 15.05 18.20
NOV 140816C00045000 C 08/16/14 45.0 39.60 42.55
NOV 140816C00047500 C 08/16/14 47.5 37.10 40.10
NOV 140816C00050000 C 08/16/14 50.0 34.50 37.60
NOV 140816C00055000 C 08/16/14 55.0 29.55 32.60
NOV 140816C00060000 C 08/16/14 60.0 24.55 27.60
NOV 140816C00065000 C 08/16/14 65.0 20.05 22.60
NOV 140816C00067500 C 08/16/14 67.5 17.60 18.55
NOV 140816C00070000 C 08/16/14 70.0 15.10 16.10
NOV 140816C00072500 C 08/16/14 72.5 12.60 13.60
NOV 140816C00073500 C 08/16/14 73.5 11.65 12.60
NOV 140816C00074000 C 08/16/14 74.0 11.15 12.10
NOV 140816C00074500 C 08/16/14 74.5 10.65 11.60
NOV 140816C00075000 C 08/16/14 75.0 10.20 10.85
NOV 140816C00076000 C 08/16/14 76.0 9.20 9.70
NOV 140816C00077500 C 08/16/14 77.5 7.75 8.25
NOV 140816C00079000 C 08/16/14 79.0 6.35 6.90
NOV 140816C00080000 C 08/16/14 80.0 5.45 5.90
NOV 140816C00081000 C 08/16/14 81.0 4.90 5.05
NOV 140816C00082500 C 08/16/14 82.5 3.60 3.80
NOV 140816C00084000 C 08/16/14 84.0 2.52 2.69
NOV 140816C00085000 C 08/16/14 85.0 2.02 2.07
NOV 140816C00086000 C 08/16/14 86.0 1.51 1.55
NOV 140816C00087500 C 08/16/14 87.5 0.84 0.95
NOV 140816C00089000 C 08/16/14 89.0 0.55 0.60
NOV 140816C00090000 C 08/16/14 90.0 0.35 0.40
NOV 140816C00091000 C 08/16/14 91.0 0.24 0.29
NOV 140816C00092500 C 08/16/14 92.5 0.14 0.21
NOV 140816C00094000 C 08/16/14 94.0 0.08 0.15
NOV 140816C00095000 C 08/16/14 95.0 0.06 0.13
NOV 140816C00096000 C 08/16/14 96.0 0.04 0.11
NOV 140816C00099000 C 08/16/14 99.0 0.02 0.08
NOV 140816C00100000 C 08/16/14 100.0 0.01 0.08
NOV 140816C00101000 C 08/16/14 101.0 0.01 0.07
NOV 140816P00045000 P 08/16/14 45.0 0.00 0.01
NOV 140816P00047500 P 08/16/14 47.5 0.00 0.03
NOV 140816P00050000 P 08/16/14 50.0 0.00 0.01
NOV 140816P00055000 P 08/16/14 55.0 0.00 0.01
NOV 140816P00060000 P 08/16/14 60.0 0.01 0.02
NOV 140816P00065000 P 08/16/14 65.0 0.02 0.03
NOV 140816P00067500 P 08/16/14 67.5 0.05 0.07
NOV 140816P00070000 P 08/16/14 70.0 0.07 0.13
NOV 140816P00072500 P 08/16/14 72.5 0.10 0.13
NOV 140816P00073500 P 08/16/14 73.5 0.11 0.17
NOV 140816P00074000 P 08/16/14 74.0 0.11 0.19
NOV 140816P00074500 P 08/16/14 74.5 0.11 0.15
NOV 140816P00075000 P 08/16/14 75.0 0.12 0.16
NOV 140816P00076000 P 08/16/14 76.0 0.13 0.18
NOV 140816P00077500 P 08/16/14 77.5 0.18 0.25
NOV 140816P00079000 P 08/16/14 79.0 0.29 0.32
NOV 140816P00080000 P 08/16/14 80.0 0.37 0.44
NOV 140816P00081000 P 08/16/14 81.0 0.50 0.54
NOV 140816P00082500 P 08/16/14 82.5 0.77 0.80
NOV 140816P00084000 P 08/16/14 84.0 1.19 1.25
NOV 140816P00085000 P 08/16/14 85.0 1.58 1.62
NOV 140816P00086000 P 08/16/14 86.0 2.06 2.14
NOV 140816P00087500 P 08/16/14 87.5 2.95 3.05
NOV 140816P00089000 P 08/16/14 89.0 4.05 4.20
NOV 140816P00090000 P 08/16/14 90.0 4.85 5.10
NOV 140816P00091000 P 08/16/14 91.0 5.75 6.10
NOV 140816P00092500 P 08/16/14 92.5 7.15 7.55
NOV 140816P00094000 P 08/16/14 94.0 8.15 9.05
NOV 140816P00095000 P 08/16/14 95.0 9.10 10.05
NOV 140816P00096000 P 08/16/14 96.0 10.05 11.05
NOV 140816P00099000 P 08/16/14 99.0 13.05 14.00
NOV 140816P00100000 P 08/16/14 100.0 14.05 15.05
NOV 140816P00101000 P 08/16/14 101.0 15.00 16.05
NOV 140920C00070000 C 09/20/14 70.0 15.10 16.40
NOV 140920C00075000 C 09/20/14 75.0 10.30 11.45
NOV 140920C00077500 C 09/20/14 77.5 8.00 8.95
NOV 140920C00080000 C 09/20/14 80.0 6.05 6.25
NOV 140920C00082500 C 09/20/14 82.5 4.15 4.30
NOV 140920C00085000 C 09/20/14 85.0 2.60 2.67
NOV 140920C00087500 C 09/20/14 87.5 1.44 1.53
NOV 140920C00090000 C 09/20/14 90.0 0.78 0.81
NOV 140920C00092500 C 09/20/14 92.5 0.36 0.48
NOV 140920C00095000 C 09/20/14 95.0 0.19 0.26
NOV 140920C00100000 C 09/20/14 100.0 0.05 0.11
NOV 140920C00105000 C 09/20/14 105.0 0.01 0.07
NOV 140920P00070000 P 09/20/14 70.0 0.13 0.17
NOV 140920P00075000 P 09/20/14 75.0 0.31 0.35
NOV 140920P00077500 P 09/20/14 77.5 0.48 0.57
NOV 140920P00080000 P 09/20/14 80.0 0.87 0.91
NOV 140920P00082500 P 09/20/14 82.5 1.49 1.53
NOV 140920P00085000 P 09/20/14 85.0 2.47 2.53
NOV 140920P00087500 P 09/20/14 87.5 3.85 4.10
NOV 140920P00090000 P 09/20/14 90.0 5.70 5.85
NOV 140920P00092500 P 09/20/14 92.5 7.35 8.25
NOV 140920P00095000 P 09/20/14 95.0 9.45 10.65
NOV 140920P00100000 P 09/20/14 100.0 14.20 15.90
NOV 140920P00105000 P 09/20/14 105.0 19.15 20.50
NOV 141122C00047500 C 11/22/14 47.5 36.35 40.10
NOV 141122C00050000 C 11/22/14 50.0 34.55 37.60
NOV 141122C00055000 C 11/22/14 55.0 29.65 32.60
NOV 141122C00060000 C 11/22/14 60.0 24.60 27.65
NOV 141122C00065000 C 11/22/14 65.0 19.65 22.70
NOV 141122C00067500 C 11/22/14 67.5 17.60 19.30
NOV 141122C00070000 C 11/22/14 70.0 15.25 16.85
NOV 141122C00072500 C 11/22/14 72.5 12.85 14.40
NOV 141122C00075000 C 11/22/14 75.0 10.65 12.05
NOV 141122C00077500 C 11/22/14 77.5 8.65 9.00
NOV 141122C00080000 C 11/22/14 80.0 6.70 7.05
NOV 141122C00082500 C 11/22/14 82.5 5.00 5.30
NOV 141122C00085000 C 11/22/14 85.0 3.65 3.85
NOV 141122C00087500 C 11/22/14 87.5 2.47 2.72
NOV 141122C00090000 C 11/22/14 90.0 1.73 1.79
NOV 141122C00092500 C 11/22/14 92.5 1.07 1.27
NOV 141122C00095000 C 11/22/14 95.0 0.68 0.85
NOV 141122C00100000 C 11/22/14 100.0 0.28 0.40
NOV 141122P00047500 P 11/22/14 47.5 0.04 0.08
NOV 141122P00050000 P 11/22/14 50.0 0.05 0.10
NOV 141122P00055000 P 11/22/14 55.0 0.10 0.16
NOV 141122P00060000 P 11/22/14 60.0 0.15 0.23
NOV 141122P00065000 P 11/22/14 65.0 0.22 0.30
NOV 141122P00067500 P 11/22/14 67.5 0.30 0.36
NOV 141122P00070000 P 11/22/14 70.0 0.38 0.52
NOV 141122P00072500 P 11/22/14 72.5 0.56 0.70
NOV 141122P00075000 P 11/22/14 75.0 0.81 0.97
NOV 141122P00077500 P 11/22/14 77.5 1.22 1.38
NOV 141122P00080000 P 11/22/14 80.0 1.80 1.99
NOV 141122P00082500 P 11/22/14 82.5 2.63 2.82
NOV 141122P00085000 P 11/22/14 85.0 3.70 3.90
NOV 141122P00087500 P 11/22/14 87.5 5.00 5.35
NOV 141122P00090000 P 11/22/14 90.0 6.65 7.00
NOV 141122P00092500 P 11/22/14 92.5 8.55 8.90
NOV 141122P00095000 P 11/22/14 95.0 10.60 11.00
NOV 141122P00100000 P 11/22/14 100.0 14.15 15.75
NOV 150117C00037500 C 01/17/15 37.5 46.25 50.05
NOV 150117C00040000 C 01/17/15 40.0 43.75 47.55
NOV 150117C00042500 C 01/17/15 42.5 41.25 45.05
NOV 150117C00045000 C 01/17/15 45.0 38.75 42.60
NOV 150117C00047500 C 01/17/15 47.5 36.25 40.10
NOV 150117C00050000 C 01/17/15 50.0 34.55 37.60
NOV 150117C00055000 C 01/17/15 55.0 30.05 31.80
NOV 150117C00060000 C 01/17/15 60.0 24.50 27.65
NOV 150117C00065000 C 01/17/15 65.0 19.65 22.75
NOV 150117C00067500 C 01/17/15 67.5 17.15 19.70
NOV 150117C00070000 C 01/17/15 70.0 15.35 16.90
NOV 150117C00072500 C 01/17/15 72.5 13.10 14.55
NOV 150117C00075000 C 01/17/15 75.0 11.05 11.40
NOV 150117C00077500 C 01/17/15 77.5 9.00 9.30
NOV 150117C00080000 C 01/17/15 80.0 7.30 7.50
NOV 150117C00082500 C 01/17/15 82.5 5.50 5.85
NOV 150117C00085000 C 01/17/15 85.0 4.30 4.45
NOV 150117C00087500 C 01/17/15 87.5 3.15 3.30
NOV 150117C00090000 C 01/17/15 90.0 2.19 2.36
NOV 150117C00092500 C 01/17/15 92.5 1.60 1.68
NOV 150117C00095000 C 01/17/15 95.0 1.06 1.23
NOV 150117C00100000 C 01/17/15 100.0 0.52 0.63
NOV 150117C00105000 C 01/17/15 105.0 0.24 0.35
NOV 150117C00110000 C 01/17/15 110.0 0.11 0.20
NOV 150117P00037500 P 01/17/15 37.5 0.01 0.08
NOV 150117P00040000 P 01/17/15 40.0 0.02 0.09
NOV 150117P00042500 P 01/17/15 42.5 0.04 0.10
NOV 150117P00045000 P 01/17/15 45.0 0.06 0.12
NOV 150117P00047500 P 01/17/15 47.5 0.08 0.15
NOV 150117P00050000 P 01/17/15 50.0 0.11 0.19
NOV 150117P00055000 P 01/17/15 55.0 0.15 0.25
NOV 150117P00060000 P 01/17/15 60.0 0.21 0.36
NOV 150117P00065000 P 01/17/15 65.0 0.39 0.49
NOV 150117P00067500 P 01/17/15 67.5 0.49 0.66
NOV 150117P00070000 P 01/17/15 70.0 0.69 0.83
NOV 150117P00072500 P 01/17/15 72.5 0.97 1.09
NOV 150117P00075000 P 01/17/15 75.0 1.35 1.50
NOV 150117P00077500 P 01/17/15 77.5 1.90 2.00
NOV 150117P00080000 P 01/17/15 80.0 2.58 2.74
NOV 150117P00082500 P 01/17/15 82.5 3.45 3.65
NOV 150117P00085000 P 01/17/15 85.0 4.60 4.80
NOV 150117P00087500 P 01/17/15 87.5 6.00 6.15
NOV 150117P00090000 P 01/17/15 90.0 7.55 7.80
NOV 150117P00092500 P 01/17/15 92.5 9.40 9.60
NOV 150117P00095000 P 01/17/15 95.0 11.40 11.80
NOV 150117P00100000 P 01/17/15 100.0 14.80 16.30
NOV 150117P00105000 P 01/17/15 105.0 19.45 21.10
NOV 150117P00110000 P 01/17/15 110.0 23.30 26.50
NOV 150220C00042500 C 02/20/15 42.5 41.25 45.05
NOV 150220C00045000 C 02/20/15 45.0 38.60 42.60
NOV 150220C00047500 C 02/20/15 47.5 36.25 40.05
NOV 150220C00050000 C 02/20/15 50.0 34.60 37.60
NOV 150220C00055000 C 02/20/15 55.0 29.65 32.60
NOV 150220C00060000 C 02/20/15 60.0 24.65 27.65
NOV 150220C00065000 C 02/20/15 65.0 19.70 22.80
NOV 150220C00070000 C 02/20/15 70.0 15.05 17.90
NOV 150220C00072500 C 02/20/15 72.5 13.35 14.75
NOV 150220C00075000 C 02/20/15 75.0 11.30 11.75
NOV 150220C00077500 C 02/20/15 77.5 9.30 9.85
NOV 150220C00080000 C 02/20/15 80.0 7.55 8.00
NOV 150220C00082500 C 02/20/15 82.5 6.05 6.40
NOV 150220C00085000 C 02/20/15 85.0 4.70 5.00
NOV 150220C00087500 C 02/20/15 87.5 3.55 3.85
NOV 150220C00090000 C 02/20/15 90.0 2.69 2.95
NOV 150220C00092500 C 02/20/15 92.5 1.98 2.22
NOV 150220C00095000 C 02/20/15 95.0 1.43 1.64
NOV 150220C00100000 C 02/20/15 100.0 0.73 0.89
NOV 150220C00105000 C 02/20/15 105.0 0.36 0.51
NOV 150220P00042500 P 02/20/15 42.5 0.07 0.14
NOV 150220P00045000 P 02/20/15 45.0 0.09 0.16
NOV 150220P00047500 P 02/20/15 47.5 0.11 0.20
NOV 150220P00050000 P 02/20/15 50.0 0.13 0.24
NOV 150220P00055000 P 02/20/15 55.0 0.19 0.33
NOV 150220P00060000 P 02/20/15 60.0 0.29 0.39
NOV 150220P00065000 P 02/20/15 65.0 0.51 0.68
NOV 150220P00070000 P 02/20/15 70.0 0.92 1.10
NOV 150220P00072500 P 02/20/15 72.5 1.25 1.44
NOV 150220P00075000 P 02/20/15 75.0 1.70 1.90
NOV 150220P00077500 P 02/20/15 77.5 2.27 2.53
NOV 150220P00080000 P 02/20/15 80.0 3.05 3.30
NOV 150220P00082500 P 02/20/15 82.5 4.00 4.25
NOV 150220P00085000 P 02/20/15 85.0 5.15 5.45
NOV 150220P00087500 P 02/20/15 87.5 6.50 6.85
NOV 150220P00090000 P 02/20/15 90.0 8.05 8.45
NOV 150220P00092500 P 02/20/15 92.5 9.80 10.20
NOV 150220P00095000 P 02/20/15 95.0 11.70 12.15
NOV 150220P00100000 P 02/20/15 100.0 14.70 16.70
NOV 150220P00105000 P 02/20/15 105.0 18.70 21.75
NOV 160115C00040000 C 01/15/16 40.0 43.35 47.65
NOV 160115C00042500 C 01/15/16 42.5 40.85 45.15
NOV 160115C00045000 C 01/15/16 45.0 38.00 42.70
NOV 160115C00047500 C 01/15/16 47.5 35.85 40.10
NOV 160115C00050000 C 01/15/16 50.0 33.05 37.70
NOV 160115C00055000 C 01/15/16 55.0 28.95 32.70
NOV 160115C00060000 C 01/15/16 60.0 24.25 27.95
NOV 160115C00065000 C 01/15/16 65.0 20.90 23.10
NOV 160115C00067500 C 01/15/16 67.5 19.00 19.45
NOV 160115C00070000 C 01/15/16 70.0 17.00 17.50
NOV 160115C00072500 C 01/15/16 72.5 15.15 15.70
NOV 160115C00075000 C 01/15/16 75.0 13.40 13.95
NOV 160115C00077500 C 01/15/16 77.5 11.80 12.35
NOV 160115C00080000 C 01/15/16 80.0 10.35 10.90
NOV 160115C00082500 C 01/15/16 82.5 8.95 9.55
NOV 160115C00085000 C 01/15/16 85.0 7.80 8.20
NOV 160115C00087500 C 01/15/16 87.5 6.65 7.20
NOV 160115C00090000 C 01/15/16 90.0 5.70 6.20
NOV 160115C00092500 C 01/15/16 92.5 4.85 5.30
NOV 160115C00095000 C 01/15/16 95.0 4.15 4.50
NOV 160115C00100000 C 01/15/16 100.0 2.94 3.30
NOV 160115C00105000 C 01/15/16 105.0 2.03 2.39
NOV 160115C00110000 C 01/15/16 110.0 1.38 1.73
NOV 160115C00115000 C 01/15/16 115.0 0.95 1.25
NOV 160115C00120000 C 01/15/16 120.0 0.65 0.92
NOV 160115C00125000 C 01/15/16 125.0 0.46 0.68
NOV 160115P00040000 P 01/15/16 40.0 0.33 0.48
NOV 160115P00042500 P 01/15/16 42.5 0.38 0.55
NOV 160115P00045000 P 01/15/16 45.0 0.46 0.64
NOV 160115P00047500 P 01/15/16 47.5 0.57 0.77
NOV 160115P00050000 P 01/15/16 50.0 0.70 0.91
NOV 160115P00055000 P 01/15/16 55.0 1.06 1.30
NOV 160115P00060000 P 01/15/16 60.0 1.61 1.80
NOV 160115P00065000 P 01/15/16 65.0 2.38 2.65
NOV 160115P00067500 P 01/15/16 67.5 2.90 3.15
NOV 160115P00070000 P 01/15/16 70.0 3.50 3.70
NOV 160115P00072500 P 01/15/16 72.5 4.20 4.40
NOV 160115P00075000 P 01/15/16 75.0 5.00 5.25
NOV 160115P00077500 P 01/15/16 77.5 5.90 6.25
NOV 160115P00080000 P 01/15/16 80.0 6.90 7.25
NOV 160115P00082500 P 01/15/16 82.5 8.05 8.50
NOV 160115P00085000 P 01/15/16 85.0 9.30 9.75
NOV 160115P00087500 P 01/15/16 87.5 10.70 11.15
NOV 160115P00090000 P 01/15/16 90.0 12.20 12.60
NOV 160115P00092500 P 01/15/16 92.5 13.85 14.25
NOV 160115P00095000 P 01/15/16 95.0 15.55 16.00
NOV 160115P00100000 P 01/15/16 100.0 19.30 19.90
NOV 160115P00105000 P 01/15/16 105.0 23.35 23.90
NOV 160115P00110000 P 01/15/16 110.0 26.30 28.50
NOV 160115P00115000 P 01/15/16 115.0 30.80 34.10
NOV 160115P00120000 P 01/15/16 120.0 34.85 38.50
NOV 160115P00125000 P 01/15/16 125.0 39.60 43.35

OPRA data is delayed 15 minutes.