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 (2016-05-06)Premium Content

National Oilwell Varco Inc (NOV)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 160527C00020000 C 05/27/16 20.0 11.20 12.00
NOV 160527C00021000 C 05/27/16 21.0 10.20 11.05
NOV 160527C00022000 C 05/27/16 22.0 9.15 10.10
NOV 160527C00022500 C 05/27/16 22.5 8.75 9.35
NOV 160527C00023000 C 05/27/16 23.0 8.25 8.85
NOV 160527C00023500 C 05/27/16 23.5 7.75 8.35
NOV 160527C00024000 C 05/27/16 24.0 7.25 7.90
NOV 160527C00024500 C 05/27/16 24.5 6.90 7.45
NOV 160527C00025000 C 05/27/16 25.0 6.40 6.85
NOV 160527C00025500 C 05/27/16 25.5 5.90 6.45
NOV 160527C00026000 C 05/27/16 26.0 5.40 5.95
NOV 160527C00026500 C 05/27/16 26.5 4.75 5.40
NOV 160527C00027000 C 05/27/16 27.0 4.30 4.90
NOV 160527C00027500 C 05/27/16 27.5 3.90 4.40
NOV 160527C00028000 C 05/27/16 28.0 3.30 3.90
NOV 160527C00028500 C 05/27/16 28.5 2.93 3.40
NOV 160527C00029000 C 05/27/16 29.0 2.49 2.91
NOV 160527C00029500 C 05/27/16 29.5 2.08 2.43
NOV 160527C00030000 C 05/27/16 30.0 1.62 1.98
NOV 160527C00030500 C 05/27/16 30.5 1.21 1.34
NOV 160527C00031000 C 05/27/16 31.0 0.89 0.97
NOV 160527C00031500 C 05/27/16 31.5 0.60 0.65
NOV 160527C00032000 C 05/27/16 32.0 0.38 0.42
NOV 160527C00032500 C 05/27/16 32.5 0.22 0.26
NOV 160527C00033000 C 05/27/16 33.0 0.12 0.15
NOV 160527C00033500 C 05/27/16 33.5 0.05 0.13
NOV 160527C00034000 C 05/27/16 34.0 0.02 0.08
NOV 160527C00034500 C 05/27/16 34.5 0.01 0.12
NOV 160527C00035000 C 05/27/16 35.0 0.00 0.13
NOV 160527C00035500 C 05/27/16 35.5 0.00 0.28
NOV 160527C00036000 C 05/27/16 36.0 0.00 0.21
NOV 160527C00036500 C 05/27/16 36.5 0.00 0.27
NOV 160527C00037000 C 05/27/16 37.0 0.00 0.23
NOV 160527C00037500 C 05/27/16 37.5 0.00 0.27
NOV 160527C00038000 C 05/27/16 38.0 0.00 0.13
NOV 160527C00038500 C 05/27/16 38.5 0.00 0.27
NOV 160527C00039000 C 05/27/16 39.0 0.00 0.16
NOV 160527C00039500 C 05/27/16 39.5 0.00 0.27
NOV 160527C00040000 C 05/27/16 40.0 0.00 0.14
NOV 160527C00040500 C 05/27/16 40.5 0.00 0.27
NOV 160527C00041000 C 05/27/16 41.0 0.00 0.27
NOV 160527C00041500 C 05/27/16 41.5 0.00 0.27
NOV 160527C00042000 C 05/27/16 42.0 0.00 0.27
NOV 160527C00042500 C 05/27/16 42.5 0.00 0.27
NOV 160527C00043000 C 05/27/16 43.0 0.00 0.27
NOV 160527C00043500 C 05/27/16 43.5 0.00 0.27
NOV 160527C00044000 C 05/27/16 44.0 0.00 0.27
NOV 160527C00045000 C 05/27/16 45.0 0.00 0.27
NOV 160527P00020000 P 05/27/16 20.0 0.00 0.27
NOV 160527P00021000 P 05/27/16 21.0 0.00 0.27
NOV 160527P00022000 P 05/27/16 22.0 0.00 0.27
NOV 160527P00022500 P 05/27/16 22.5 0.00 0.03
NOV 160527P00023000 P 05/27/16 23.0 0.00 0.27
NOV 160527P00023500 P 05/27/16 23.5 0.00 0.27
NOV 160527P00024000 P 05/27/16 24.0 0.00 0.27
NOV 160527P00024500 P 05/27/16 24.5 0.00 0.27
NOV 160527P00025000 P 05/27/16 25.0 0.00 0.27
NOV 160527P00025500 P 05/27/16 25.5 0.00 0.27
NOV 160527P00026000 P 05/27/16 26.0 0.00 0.27
NOV 160527P00026500 P 05/27/16 26.5 0.00 0.27
NOV 160527P00027000 P 05/27/16 27.0 0.00 0.22
NOV 160527P00027500 P 05/27/16 27.5 0.00 0.28
NOV 160527P00028000 P 05/27/16 28.0 0.00 0.13
NOV 160527P00028500 P 05/27/16 28.5 0.01 0.23
NOV 160527P00029000 P 05/27/16 29.0 0.02 0.33
NOV 160527P00029500 P 05/27/16 29.5 0.06 0.11
NOV 160527P00030000 P 05/27/16 30.0 0.10 0.17
NOV 160527P00030500 P 05/27/16 30.5 0.19 0.23
NOV 160527P00031000 P 05/27/16 31.0 0.33 0.37
NOV 160527P00031500 P 05/27/16 31.5 0.53 0.57
NOV 160527P00032000 P 05/27/16 32.0 0.78 0.89
NOV 160527P00032500 P 05/27/16 32.5 1.09 1.38
NOV 160527P00033000 P 05/27/16 33.0 1.48 1.76
NOV 160527P00033500 P 05/27/16 33.5 1.77 2.22
NOV 160527P00034000 P 05/27/16 34.0 2.21 2.67
NOV 160527P00034500 P 05/27/16 34.5 2.70 3.10
NOV 160527P00035000 P 05/27/16 35.0 3.05 3.65
NOV 160527P00035500 P 05/27/16 35.5 3.65 4.15
NOV 160527P00036000 P 05/27/16 36.0 4.10 4.75
NOV 160527P00036500 P 05/27/16 36.5 4.65 5.05
NOV 160527P00037000 P 05/27/16 37.0 5.15 5.55
NOV 160527P00037500 P 05/27/16 37.5 5.60 6.20
NOV 160527P00038000 P 05/27/16 38.0 6.10 6.75
NOV 160527P00038500 P 05/27/16 38.5 6.60 7.20
NOV 160527P00039000 P 05/27/16 39.0 7.10 7.70
NOV 160527P00039500 P 05/27/16 39.5 7.60 8.25
NOV 160527P00040000 P 05/27/16 40.0 8.15 8.75
NOV 160527P00040500 P 05/27/16 40.5 8.65 9.25
NOV 160527P00041000 P 05/27/16 41.0 9.10 9.75
NOV 160527P00041500 P 05/27/16 41.5 9.30 11.10
NOV 160527P00042000 P 05/27/16 42.0 9.80 10.85
NOV 160527P00042500 P 05/27/16 42.5 10.30 11.35
NOV 160527P00043000 P 05/27/16 43.0 10.55 11.70
NOV 160527P00043500 P 05/27/16 43.5 11.30 12.20
NOV 160527P00044000 P 05/27/16 44.0 11.80 12.70
NOV 160527P00045000 P 05/27/16 45.0 12.90 13.95
NOV 160603C00020000 C 06/03/16 20.0 11.15 12.10
NOV 160603C00021000 C 06/03/16 21.0 9.65 11.10
NOV 160603C00021500 C 06/03/16 21.5 9.65 10.60
NOV 160603C00022000 C 06/03/16 22.0 9.35 9.90
NOV 160603C00022500 C 06/03/16 22.5 8.70 9.40
NOV 160603C00023000 C 06/03/16 23.0 8.35 8.90
NOV 160603C00023500 C 06/03/16 23.5 7.70 8.40
NOV 160603C00024000 C 06/03/16 24.0 7.15 7.95
NOV 160603C00024500 C 06/03/16 24.5 6.90 7.40
NOV 160603C00025000 C 06/03/16 25.0 6.40 6.95
NOV 160603C00025500 C 06/03/16 25.5 5.90 6.45
NOV 160603C00026000 C 06/03/16 26.0 5.30 5.90
NOV 160603C00026500 C 06/03/16 26.5 4.85 5.40
NOV 160603C00027000 C 06/03/16 27.0 4.45 5.00
NOV 160603C00027500 C 06/03/16 27.5 3.95 4.50
NOV 160603C00028000 C 06/03/16 28.0 3.40 3.95
NOV 160603C00028500 C 06/03/16 28.5 2.96 3.50
NOV 160603C00029000 C 06/03/16 29.0 2.61 3.05
NOV 160603C00029500 C 06/03/16 29.5 2.15 2.50
NOV 160603C00030000 C 06/03/16 30.0 1.82 2.25
NOV 160603C00030500 C 06/03/16 30.5 1.47 1.69
NOV 160603C00031000 C 06/03/16 31.0 1.14 1.25
NOV 160603C00031500 C 06/03/16 31.5 0.89 0.96
NOV 160603C00032000 C 06/03/16 32.0 0.66 0.72
NOV 160603C00032500 C 06/03/16 32.5 0.47 0.52
NOV 160603C00033000 C 06/03/16 33.0 0.32 0.37
NOV 160603C00033500 C 06/03/16 33.5 0.22 0.26
NOV 160603C00034000 C 06/03/16 34.0 0.13 0.18
NOV 160603C00034500 C 06/03/16 34.5 0.08 0.13
NOV 160603C00035000 C 06/03/16 35.0 0.05 0.12
NOV 160603C00035500 C 06/03/16 35.5 0.02 0.10
NOV 160603C00036000 C 06/03/16 36.0 0.00 0.20
NOV 160603C00036500 C 06/03/16 36.5 0.02 0.10
NOV 160603C00037000 C 06/03/16 37.0 0.00 0.22
NOV 160603C00037500 C 06/03/16 37.5 0.00 0.28
NOV 160603C00038000 C 06/03/16 38.0 0.00 0.13
NOV 160603C00038500 C 06/03/16 38.5 0.00 0.28
NOV 160603C00039000 C 06/03/16 39.0 0.00 0.16
NOV 160603C00039500 C 06/03/16 39.5 0.00 0.27
NOV 160603C00040000 C 06/03/16 40.0 0.00 0.14
NOV 160603C00040500 C 06/03/16 40.5 0.00 0.27
NOV 160603C00041000 C 06/03/16 41.0 0.00 0.27
NOV 160603C00041500 C 06/03/16 41.5 0.00 0.27
NOV 160603C00042000 C 06/03/16 42.0 0.00 0.12
NOV 160603C00042500 C 06/03/16 42.5 0.00 0.27
NOV 160603C00043000 C 06/03/16 43.0 0.00 0.27
NOV 160603C00043500 C 06/03/16 43.5 0.00 0.27
NOV 160603C00044000 C 06/03/16 44.0 0.00 0.27
NOV 160603C00045000 C 06/03/16 45.0 0.00 0.27
NOV 160603P00020000 P 06/03/16 20.0 0.00 0.27
NOV 160603P00021000 P 06/03/16 21.0 0.00 0.27
NOV 160603P00021500 P 06/03/16 21.5 0.00 0.27
NOV 160603P00022000 P 06/03/16 22.0 0.00 0.27
NOV 160603P00022500 P 06/03/16 22.5 0.00 0.27
NOV 160603P00023000 P 06/03/16 23.0 0.00 0.27
NOV 160603P00023500 P 06/03/16 23.5 0.00 0.27
NOV 160603P00024000 P 06/03/16 24.0 0.00 0.27
NOV 160603P00024500 P 06/03/16 24.5 0.00 0.27
NOV 160603P00025000 P 06/03/16 25.0 0.00 0.27
NOV 160603P00025500 P 06/03/16 25.5 0.00 0.28
NOV 160603P00026000 P 06/03/16 26.0 0.00 0.29
NOV 160603P00026500 P 06/03/16 26.5 0.00 0.15
NOV 160603P00027000 P 06/03/16 27.0 0.01 0.24
NOV 160603P00027500 P 06/03/16 27.5 0.04 0.09
NOV 160603P00028000 P 06/03/16 28.0 0.05 0.12
NOV 160603P00028500 P 06/03/16 28.5 0.08 0.23
NOV 160603P00029000 P 06/03/16 29.0 0.14 0.19
NOV 160603P00029500 P 06/03/16 29.5 0.20 0.26
NOV 160603P00030000 P 06/03/16 30.0 0.30 0.36
NOV 160603P00030500 P 06/03/16 30.5 0.43 0.48
NOV 160603P00031000 P 06/03/16 31.0 0.59 0.68
NOV 160603P00031500 P 06/03/16 31.5 0.81 0.87
NOV 160603P00032000 P 06/03/16 32.0 1.06 1.15
NOV 160603P00032500 P 06/03/16 32.5 1.34 1.49
NOV 160603P00033000 P 06/03/16 33.0 1.70 1.86
NOV 160603P00033500 P 06/03/16 33.5 2.00 2.37
NOV 160603P00034000 P 06/03/16 34.0 2.46 2.68
NOV 160603P00034500 P 06/03/16 34.5 2.79 3.35
NOV 160603P00035000 P 06/03/16 35.0 3.20 3.70
NOV 160603P00035500 P 06/03/16 35.5 3.70 4.15
NOV 160603P00036000 P 06/03/16 36.0 4.10 4.65
NOV 160603P00036500 P 06/03/16 36.5 4.65 5.15
NOV 160603P00037000 P 06/03/16 37.0 5.05 5.65
NOV 160603P00037500 P 06/03/16 37.5 5.60 6.15
NOV 160603P00038000 P 06/03/16 38.0 6.05 6.60
NOV 160603P00038500 P 06/03/16 38.5 6.55 7.10
NOV 160603P00039000 P 06/03/16 39.0 7.05 7.60
NOV 160603P00039500 P 06/03/16 39.5 7.65 8.15
NOV 160603P00040000 P 06/03/16 40.0 8.15 8.75
NOV 160603P00040500 P 06/03/16 40.5 8.65 9.15
NOV 160603P00041000 P 06/03/16 41.0 9.15 9.80
NOV 160603P00041500 P 06/03/16 41.5 9.15 10.35
NOV 160603P00042000 P 06/03/16 42.0 9.65 10.85
NOV 160603P00042500 P 06/03/16 42.5 10.30 11.35
NOV 160603P00043000 P 06/03/16 43.0 10.65 11.85
NOV 160603P00043500 P 06/03/16 43.5 11.05 12.35
NOV 160603P00044000 P 06/03/16 44.0 11.15 12.85
NOV 160603P00045000 P 06/03/16 45.0 13.05 13.85
NOV 160610C00022000 C 06/10/16 22.0 9.35 9.90
NOV 160610C00023000 C 06/10/16 23.0 8.30 8.90
NOV 160610C00024000 C 06/10/16 24.0 7.35 8.00
NOV 160610C00024500 C 06/10/16 24.5 6.70 7.65
NOV 160610C00025000 C 06/10/16 25.0 6.20 7.15
NOV 160610C00025500 C 06/10/16 25.5 5.95 6.50
NOV 160610C00026000 C 06/10/16 26.0 5.25 6.15
NOV 160610C00026500 C 06/10/16 26.5 4.85 5.45
NOV 160610C00027000 C 06/10/16 27.0 4.50 5.05
NOV 160610C00027500 C 06/10/16 27.5 3.90 4.60
NOV 160610C00028000 C 06/10/16 28.0 3.50 4.05
NOV 160610C00028500 C 06/10/16 28.5 3.05 3.60
NOV 160610C00029000 C 06/10/16 29.0 2.80 3.15
NOV 160610C00029500 C 06/10/16 29.5 2.35 2.61
NOV 160610C00030000 C 06/10/16 30.0 1.99 2.36
NOV 160610C00030500 C 06/10/16 30.5 1.67 1.82
NOV 160610C00031000 C 06/10/16 31.0 1.34 1.47
NOV 160610C00031500 C 06/10/16 31.5 1.07 1.19
NOV 160610C00032000 C 06/10/16 32.0 0.83 0.95
NOV 160610C00032500 C 06/10/16 32.5 0.65 0.74
NOV 160610C00033000 C 06/10/16 33.0 0.48 0.58
NOV 160610C00033500 C 06/10/16 33.5 0.35 0.44
NOV 160610C00034000 C 06/10/16 34.0 0.26 0.32
NOV 160610C00034500 C 06/10/16 34.5 0.19 0.24
NOV 160610C00035000 C 06/10/16 35.0 0.14 0.22
NOV 160610C00035500 C 06/10/16 35.5 0.09 0.38
NOV 160610C00036000 C 06/10/16 36.0 0.04 0.26
NOV 160610C00036500 C 06/10/16 36.5 0.03 0.29
NOV 160610C00037000 C 06/10/16 37.0 0.00 0.31
NOV 160610C00037500 C 06/10/16 37.5 0.00 0.31
NOV 160610C00038000 C 06/10/16 38.0 0.00 0.11
NOV 160610C00038500 C 06/10/16 38.5 0.00 0.29
NOV 160610C00039000 C 06/10/16 39.0 0.00 0.16
NOV 160610C00039500 C 06/10/16 39.5 0.00 0.28
NOV 160610C00040000 C 06/10/16 40.0 0.00 0.14
NOV 160610C00040500 C 06/10/16 40.5 0.00 0.28
NOV 160610C00041000 C 06/10/16 41.0 0.00 0.27
NOV 160610C00041500 C 06/10/16 41.5 0.00 0.27
NOV 160610C00042000 C 06/10/16 42.0 0.00 0.12
NOV 160610C00042500 C 06/10/16 42.5 0.00 0.27
NOV 160610C00043000 C 06/10/16 43.0 0.00 0.27
NOV 160610C00043500 C 06/10/16 43.5 0.00 0.27
NOV 160610C00044000 C 06/10/16 44.0 0.00 0.27
NOV 160610C00045000 C 06/10/16 45.0 0.00 0.17
NOV 160610P00022000 P 06/10/16 22.0 0.00 0.27
NOV 160610P00023000 P 06/10/16 23.0 0.00 0.27
NOV 160610P00024000 P 06/10/16 24.0 0.00 0.28
NOV 160610P00024500 P 06/10/16 24.5 0.00 0.29
NOV 160610P00025000 P 06/10/16 25.0 0.00 0.30
NOV 160610P00025500 P 06/10/16 25.5 0.00 0.31
NOV 160610P00026000 P 06/10/16 26.0 0.02 0.32
NOV 160610P00026500 P 06/10/16 26.5 0.02 0.34
NOV 160610P00027000 P 06/10/16 27.0 0.06 0.21
NOV 160610P00027500 P 06/10/16 27.5 0.09 0.27
NOV 160610P00028000 P 06/10/16 28.0 0.09 0.26
NOV 160610P00028500 P 06/10/16 28.5 0.21 0.26
NOV 160610P00029000 P 06/10/16 29.0 0.28 0.41
NOV 160610P00029500 P 06/10/16 29.5 0.37 0.43
NOV 160610P00030000 P 06/10/16 30.0 0.48 0.56
NOV 160610P00030500 P 06/10/16 30.5 0.63 0.73
NOV 160610P00031000 P 06/10/16 31.0 0.81 0.91
NOV 160610P00031500 P 06/10/16 31.5 1.03 1.14
NOV 160610P00032000 P 06/10/16 32.0 1.29 1.41
NOV 160610P00032500 P 06/10/16 32.5 1.59 1.72
NOV 160610P00033000 P 06/10/16 33.0 1.94 2.06
NOV 160610P00033500 P 06/10/16 33.5 2.18 2.56
NOV 160610P00034000 P 06/10/16 34.0 2.55 3.05
NOV 160610P00034500 P 06/10/16 34.5 2.99 3.45
NOV 160610P00035000 P 06/10/16 35.0 3.35 3.80
NOV 160610P00035500 P 06/10/16 35.5 3.80 4.40
NOV 160610P00036000 P 06/10/16 36.0 4.25 4.75
NOV 160610P00036500 P 06/10/16 36.5 4.65 5.20
NOV 160610P00037000 P 06/10/16 37.0 5.15 6.05
NOV 160610P00037500 P 06/10/16 37.5 5.65 6.20
NOV 160610P00038000 P 06/10/16 38.0 6.10 6.70
NOV 160610P00038500 P 06/10/16 38.5 6.60 7.15
NOV 160610P00039000 P 06/10/16 39.0 7.10 7.65
NOV 160610P00039500 P 06/10/16 39.5 7.70 8.25
NOV 160610P00040000 P 06/10/16 40.0 8.10 8.65
NOV 160610P00040500 P 06/10/16 40.5 8.60 9.15
NOV 160610P00041000 P 06/10/16 41.0 9.15 9.65
NOV 160610P00041500 P 06/10/16 41.5 9.45 10.50
NOV 160610P00042000 P 06/10/16 42.0 9.95 11.00
NOV 160610P00042500 P 06/10/16 42.5 10.45 11.50
NOV 160610P00043000 P 06/10/16 43.0 10.95 12.00
NOV 160610P00043500 P 06/10/16 43.5 11.45 12.50
NOV 160610P00044000 P 06/10/16 44.0 11.85 12.90
NOV 160610P00045000 P 06/10/16 45.0 12.95 14.00
NOV 160617C00020000 C 06/17/16 20.0 11.25 12.10
NOV 160617C00021000 C 06/17/16 21.0 10.40 10.95
NOV 160617C00022000 C 06/17/16 22.0 9.40 9.95
NOV 160617C00022500 C 06/17/16 22.5 8.90 9.45
NOV 160617C00023000 C 06/17/16 23.0 8.40 8.95
NOV 160617C00023500 C 06/17/16 23.5 7.90 8.50
NOV 160617C00024000 C 06/17/16 24.0 7.45 7.90
NOV 160617C00024500 C 06/17/16 24.5 6.95 7.45
NOV 160617C00025000 C 06/17/16 25.0 6.45 6.95
NOV 160617C00025500 C 06/17/16 25.5 5.95 6.45
NOV 160617C00026000 C 06/17/16 26.0 5.50 5.95
NOV 160617C00026500 C 06/17/16 26.5 5.00 5.50
NOV 160617C00027000 C 06/17/16 27.0 4.50 5.05
NOV 160617C00027500 C 06/17/16 27.5 4.10 4.60
NOV 160617C00028000 C 06/17/16 28.0 3.70 4.20
NOV 160617C00028500 C 06/17/16 28.5 3.25 3.75
NOV 160617C00029000 C 06/17/16 29.0 2.90 3.30
NOV 160617C00029500 C 06/17/16 29.5 2.54 2.88
NOV 160617C00030000 C 06/17/16 30.0 2.21 2.30
NOV 160617C00030500 C 06/17/16 30.5 1.87 1.96
NOV 160617C00031000 C 06/17/16 31.0 1.57 1.65
NOV 160617C00031500 C 06/17/16 31.5 1.30 1.37
NOV 160617C00032000 C 06/17/16 32.0 1.07 1.13
NOV 160617C00032500 C 06/17/16 32.5 0.85 0.92
NOV 160617C00033000 C 06/17/16 33.0 0.69 0.74
NOV 160617C00033500 C 06/17/16 33.5 0.54 0.59
NOV 160617C00034000 C 06/17/16 34.0 0.43 0.46
NOV 160617C00034500 C 06/17/16 34.5 0.33 0.36
NOV 160617C00035000 C 06/17/16 35.0 0.25 0.29
NOV 160617C00035500 C 06/17/16 35.5 0.19 0.23
NOV 160617C00036000 C 06/17/16 36.0 0.14 0.18
NOV 160617C00036500 C 06/17/16 36.5 0.08 0.26
NOV 160617C00037000 C 06/17/16 37.0 0.08 0.13
NOV 160617C00037500 C 06/17/16 37.5 0.06 0.13
NOV 160617C00038000 C 06/17/16 38.0 0.05 0.12
NOV 160617C00038500 C 06/17/16 38.5 0.03 0.10
NOV 160617C00039000 C 06/17/16 39.0 0.00 0.14
NOV 160617C00039500 C 06/17/16 39.5 0.00 0.14
NOV 160617C00040000 C 06/17/16 40.0 0.01 0.12
NOV 160617C00040500 C 06/17/16 40.5 0.00 0.12
NOV 160617C00041000 C 06/17/16 41.0 0.00 0.11
NOV 160617C00041500 C 06/17/16 41.5 0.00 0.11
NOV 160617C00042000 C 06/17/16 42.0 0.00 0.09
NOV 160617C00042500 C 06/17/16 42.5 0.00 0.09
NOV 160617C00043000 C 06/17/16 43.0 0.00 0.09
NOV 160617C00043500 C 06/17/16 43.5 0.00 0.08
NOV 160617C00044000 C 06/17/16 44.0 0.00 0.08
NOV 160617C00045000 C 06/17/16 45.0 0.00 0.06
NOV 160617P00020000 P 06/17/16 20.0 0.00 0.07
NOV 160617P00021000 P 06/17/16 21.0 0.00 0.08
NOV 160617P00022000 P 06/17/16 22.0 0.00 0.10
NOV 160617P00022500 P 06/17/16 22.5 0.00 0.12
NOV 160617P00023000 P 06/17/16 23.0 0.00 0.13
NOV 160617P00023500 P 06/17/16 23.5 0.00 0.14
NOV 160617P00024000 P 06/17/16 24.0 0.01 0.16
NOV 160617P00024500 P 06/17/16 24.5 0.02 0.18
NOV 160617P00025000 P 06/17/16 25.0 0.06 0.13
NOV 160617P00025500 P 06/17/16 25.5 0.05 0.21
NOV 160617P00026000 P 06/17/16 26.0 0.08 0.23
NOV 160617P00026500 P 06/17/16 26.5 0.11 0.27
NOV 160617P00027000 P 06/17/16 27.0 0.16 0.22
NOV 160617P00027500 P 06/17/16 27.5 0.20 0.26
NOV 160617P00028000 P 06/17/16 28.0 0.26 0.32
NOV 160617P00028500 P 06/17/16 28.5 0.33 0.40
NOV 160617P00029000 P 06/17/16 29.0 0.43 0.48
NOV 160617P00029500 P 06/17/16 29.5 0.55 0.59
NOV 160617P00030000 P 06/17/16 30.0 0.69 0.74
NOV 160617P00030500 P 06/17/16 30.5 0.86 0.91
NOV 160617P00031000 P 06/17/16 31.0 1.05 1.10
NOV 160617P00031500 P 06/17/16 31.5 1.27 1.33
NOV 160617P00032000 P 06/17/16 32.0 1.52 1.61
NOV 160617P00032500 P 06/17/16 32.5 1.80 1.89
NOV 160617P00033000 P 06/17/16 33.0 2.13 2.22
NOV 160617P00033500 P 06/17/16 33.5 2.47 2.58
NOV 160617P00034000 P 06/17/16 34.0 2.76 2.97
NOV 160617P00034500 P 06/17/16 34.5 3.25 3.40
NOV 160617P00035000 P 06/17/16 35.0 3.60 3.80
NOV 160617P00035500 P 06/17/16 35.5 3.85 4.30
NOV 160617P00036000 P 06/17/16 36.0 4.35 4.80
NOV 160617P00036500 P 06/17/16 36.5 4.80 5.40
NOV 160617P00037000 P 06/17/16 37.0 5.30 5.75
NOV 160617P00037500 P 06/17/16 37.5 5.75 6.20
NOV 160617P00038000 P 06/17/16 38.0 6.20 6.70
NOV 160617P00038500 P 06/17/16 38.5 6.70 7.20
NOV 160617P00039000 P 06/17/16 39.0 7.10 7.70
NOV 160617P00039500 P 06/17/16 39.5 7.65 8.15
NOV 160617P00040000 P 06/17/16 40.0 8.15 8.65
NOV 160617P00040500 P 06/17/16 40.5 8.60 9.15
NOV 160617P00041000 P 06/17/16 41.0 9.20 9.65
NOV 160617P00041500 P 06/17/16 41.5 9.60 10.15
NOV 160617P00042000 P 06/17/16 42.0 10.20 10.65
NOV 160617P00042500 P 06/17/16 42.5 10.60 11.15
NOV 160617P00043000 P 06/17/16 43.0 11.10 11.65
NOV 160617P00043500 P 06/17/16 43.5 11.60 12.15
NOV 160617P00044000 P 06/17/16 44.0 12.10 12.65
NOV 160617P00045000 P 06/17/16 45.0 13.10 13.75
NOV 160624C00023000 C 06/24/16 23.0 8.40 9.00
NOV 160624C00024000 C 06/24/16 24.0 7.40 8.20
NOV 160624C00025000 C 06/24/16 25.0 6.45 7.05
NOV 160624C00026000 C 06/24/16 26.0 5.55 6.10
NOV 160624C00026500 C 06/24/16 26.5 4.95 5.55
NOV 160624C00027000 C 06/24/16 27.0 4.60 5.10
NOV 160624C00027500 C 06/24/16 27.5 4.15 4.70
NOV 160624C00028000 C 06/24/16 28.0 3.70 4.25
NOV 160624C00028500 C 06/24/16 28.5 3.35 3.85
NOV 160624C00029000 C 06/24/16 29.0 3.00 3.55
NOV 160624C00029500 C 06/24/16 29.5 2.70 3.20
NOV 160624C00030000 C 06/24/16 30.0 2.32 2.72
NOV 160624C00030500 C 06/24/16 30.5 2.04 2.14
NOV 160624C00031000 C 06/24/16 31.0 1.74 1.85
NOV 160624C00031500 C 06/24/16 31.5 1.46 1.55
NOV 160624C00032000 C 06/24/16 32.0 1.24 1.31
NOV 160624C00032500 C 06/24/16 32.5 1.03 1.09
NOV 160624C00033000 C 06/24/16 33.0 0.83 0.90
NOV 160624C00033500 C 06/24/16 33.5 0.69 0.75
NOV 160624C00034000 C 06/24/16 34.0 0.53 0.61
NOV 160624C00034500 C 06/24/16 34.5 0.44 0.49
NOV 160624C00035000 C 06/24/16 35.0 0.34 0.40
NOV 160624C00035500 C 06/24/16 35.5 0.27 0.32
NOV 160624C00036000 C 06/24/16 36.0 0.18 0.34
NOV 160624C00036500 C 06/24/16 36.5 0.16 0.38
NOV 160624C00037000 C 06/24/16 37.0 0.13 0.18
NOV 160624C00037500 C 06/24/16 37.5 0.10 0.30
NOV 160624C00038000 C 06/24/16 38.0 0.07 0.36
NOV 160624C00038500 C 06/24/16 38.5 0.05 0.35
NOV 160624C00039000 C 06/24/16 39.0 0.04 0.29
NOV 160624C00039500 C 06/24/16 39.5 0.02 0.32
NOV 160624C00040000 C 06/24/16 40.0 0.02 0.16
NOV 160624C00040500 C 06/24/16 40.5 0.01 0.30
NOV 160624C00041000 C 06/24/16 41.0 0.00 0.29
NOV 160624C00041500 C 06/24/16 41.5 0.00 0.29
NOV 160624C00042000 C 06/24/16 42.0 0.00 0.29
NOV 160624C00042500 C 06/24/16 42.5 0.00 0.28
NOV 160624C00043000 C 06/24/16 43.0 0.00 0.28
NOV 160624C00043500 C 06/24/16 43.5 0.00 0.28
NOV 160624C00044000 C 06/24/16 44.0 0.00 0.28
NOV 160624P00023000 P 06/24/16 23.0 0.00 0.30
NOV 160624P00024000 P 06/24/16 24.0 0.01 0.33
NOV 160624P00025000 P 06/24/16 25.0 0.07 0.39
NOV 160624P00026000 P 06/24/16 26.0 0.10 0.49
NOV 160624P00026500 P 06/24/16 26.5 0.12 0.53
NOV 160624P00027000 P 06/24/16 27.0 0.21 0.36
NOV 160624P00027500 P 06/24/16 27.5 0.28 0.46
NOV 160624P00028000 P 06/24/16 28.0 0.36 0.42
NOV 160624P00028500 P 06/24/16 28.5 0.45 0.52
NOV 160624P00029000 P 06/24/16 29.0 0.56 0.61
NOV 160624P00029500 P 06/24/16 29.5 0.69 0.75
NOV 160624P00030000 P 06/24/16 30.0 0.82 0.90
NOV 160624P00030500 P 06/24/16 30.5 1.00 1.09
NOV 160624P00031000 P 06/24/16 31.0 1.21 1.29
NOV 160624P00031500 P 06/24/16 31.5 1.44 1.52
NOV 160624P00032000 P 06/24/16 32.0 1.66 1.80
NOV 160624P00032500 P 06/24/16 32.5 1.99 2.08
NOV 160624P00033000 P 06/24/16 33.0 2.29 2.41
NOV 160624P00033500 P 06/24/16 33.5 2.60 2.95
NOV 160624P00034000 P 06/24/16 34.0 2.95 3.25
NOV 160624P00034500 P 06/24/16 34.5 3.20 3.75
NOV 160624P00035000 P 06/24/16 35.0 3.60 4.15
NOV 160624P00035500 P 06/24/16 35.5 4.00 4.60
NOV 160624P00036000 P 06/24/16 36.0 4.45 4.90
NOV 160624P00036500 P 06/24/16 36.5 4.85 5.70
NOV 160624P00037000 P 06/24/16 37.0 5.25 5.80
NOV 160624P00037500 P 06/24/16 37.5 5.70 6.70
NOV 160624P00038000 P 06/24/16 38.0 6.30 6.75
NOV 160624P00038500 P 06/24/16 38.5 6.75 7.25
NOV 160624P00039000 P 06/24/16 39.0 7.15 7.75
NOV 160624P00039500 P 06/24/16 39.5 7.65 8.65
NOV 160624P00040000 P 06/24/16 40.0 8.20 8.70
NOV 160624P00040500 P 06/24/16 40.5 8.60 9.20
NOV 160624P00041000 P 06/24/16 41.0 8.90 9.95
NOV 160624P00041500 P 06/24/16 41.5 9.50 10.20
NOV 160624P00042000 P 06/24/16 42.0 9.95 11.00
NOV 160624P00042500 P 06/24/16 42.5 10.45 11.40
NOV 160624P00043000 P 06/24/16 43.0 10.95 11.70
NOV 160624P00043500 P 06/24/16 43.5 11.45 12.40
NOV 160624P00044000 P 06/24/16 44.0 12.00 12.90
NOV 160701C00023000 C 07/01/16 23.0 8.45 9.00
NOV 160701C00024000 C 07/01/16 24.0 7.25 8.30
NOV 160701C00025000 C 07/01/16 25.0 6.15 7.15
NOV 160701C00025500 C 07/01/16 25.5 6.05 6.60
NOV 160701C00026000 C 07/01/16 26.0 5.50 6.20
NOV 160701C00026500 C 07/01/16 26.5 5.15 5.70
NOV 160701C00027000 C 07/01/16 27.0 4.60 5.15
NOV 160701C00027500 C 07/01/16 27.5 4.25 4.75
NOV 160701C00028000 C 07/01/16 28.0 3.80 4.35
NOV 160701C00028500 C 07/01/16 28.5 3.45 3.95
NOV 160701C00029000 C 07/01/16 29.0 3.15 3.65
NOV 160701C00029500 C 07/01/16 29.5 2.83 3.25
NOV 160701C00030000 C 07/01/16 30.0 2.49 2.87
NOV 160701C00030500 C 07/01/16 30.5 2.17 2.29
NOV 160701C00031000 C 07/01/16 31.0 1.89 2.00
NOV 160701C00031500 C 07/01/16 31.5 1.59 1.71
NOV 160701C00032000 C 07/01/16 32.0 1.37 1.47
NOV 160701C00032500 C 07/01/16 32.5 1.16 1.25
NOV 160701C00033000 C 07/01/16 33.0 0.96 1.06
NOV 160701C00033500 C 07/01/16 33.5 0.79 0.90
NOV 160701C00034000 C 07/01/16 34.0 0.66 0.74
NOV 160701C00034500 C 07/01/16 34.5 0.55 0.61
NOV 160701C00035000 C 07/01/16 35.0 0.45 0.49
NOV 160701C00035500 C 07/01/16 35.5 0.36 0.41
NOV 160701C00036000 C 07/01/16 36.0 0.28 0.35
NOV 160701C00036500 C 07/01/16 36.5 0.08 0.57
NOV 160701C00037000 C 07/01/16 37.0 0.14 0.42
NOV 160701C00037500 C 07/01/16 37.5 0.14 0.35
NOV 160701C00038000 C 07/01/16 38.0 0.10 0.47
NOV 160701C00038500 C 07/01/16 38.5 0.04 0.49
NOV 160701C00039000 C 07/01/16 39.0 0.07 0.37
NOV 160701C00039500 C 07/01/16 39.5 0.01 0.35
NOV 160701C00040000 C 07/01/16 40.0 0.02 0.17
NOV 160701C00040500 C 07/01/16 40.5 0.03 0.39
NOV 160701C00041000 C 07/01/16 41.0 0.02 0.24
NOV 160701C00041500 C 07/01/16 41.5 0.00 0.30
NOV 160701C00042000 C 07/01/16 42.0 0.00 0.29
NOV 160701C00042500 C 07/01/16 42.5 0.00 0.29
NOV 160701C00043000 C 07/01/16 43.0 0.00 0.29
NOV 160701C00043500 C 07/01/16 43.5 0.00 0.28
NOV 160701C00044000 C 07/01/16 44.0 0.00 0.28
NOV 160701P00023000 P 07/01/16 23.0 0.00 0.33
NOV 160701P00024000 P 07/01/16 24.0 0.06 0.36
NOV 160701P00025000 P 07/01/16 25.0 0.09 0.41
NOV 160701P00025500 P 07/01/16 25.5 0.13 0.46
NOV 160701P00026000 P 07/01/16 26.0 0.15 0.48
NOV 160701P00026500 P 07/01/16 26.5 0.23 0.38
NOV 160701P00027000 P 07/01/16 27.0 0.29 0.45
NOV 160701P00027500 P 07/01/16 27.5 0.37 0.46
NOV 160701P00028000 P 07/01/16 28.0 0.46 0.52
NOV 160701P00028500 P 07/01/16 28.5 0.56 0.62
NOV 160701P00029000 P 07/01/16 29.0 0.67 0.72
NOV 160701P00029500 P 07/01/16 29.5 0.80 0.87
NOV 160701P00030000 P 07/01/16 30.0 0.96 1.04
NOV 160701P00030500 P 07/01/16 30.5 1.13 1.22
NOV 160701P00031000 P 07/01/16 31.0 1.33 1.43
NOV 160701P00031500 P 07/01/16 31.5 1.57 1.67
NOV 160701P00032000 P 07/01/16 32.0 1.83 1.93
NOV 160701P00032500 P 07/01/16 32.5 2.08 2.23
NOV 160701P00033000 P 07/01/16 33.0 2.39 2.53
NOV 160701P00033500 P 07/01/16 33.5 2.72 3.30
NOV 160701P00034000 P 07/01/16 34.0 3.05 3.45
NOV 160701P00034500 P 07/01/16 34.5 3.30 4.10
NOV 160701P00035000 P 07/01/16 35.0 3.70 4.25
NOV 160701P00035500 P 07/01/16 35.5 4.10 4.90
NOV 160701P00036000 P 07/01/16 36.0 4.45 5.00
NOV 160701P00036500 P 07/01/16 36.5 4.95 5.40
NOV 160701P00037000 P 07/01/16 37.0 5.40 6.00
NOV 160701P00037500 P 07/01/16 37.5 5.80 6.75
NOV 160701P00038000 P 07/01/16 38.0 6.25 6.80
NOV 160701P00038500 P 07/01/16 38.5 6.70 7.25
NOV 160701P00039000 P 07/01/16 39.0 7.20 7.75
NOV 160701P00039500 P 07/01/16 39.5 7.65 8.20
NOV 160701P00040000 P 07/01/16 40.0 8.20 8.75
NOV 160701P00040500 P 07/01/16 40.5 8.70 9.20
NOV 160701P00041000 P 07/01/16 41.0 8.90 9.80
NOV 160701P00041500 P 07/01/16 41.5 9.40 10.45
NOV 160701P00042000 P 07/01/16 42.0 10.00 11.05
NOV 160701P00042500 P 07/01/16 42.5 10.45 11.55
NOV 160701P00043000 P 07/01/16 43.0 10.95 11.70
NOV 160701P00043500 P 07/01/16 43.5 11.45 12.40
NOV 160701P00044000 P 07/01/16 44.0 12.10 12.85
NOV 160715C00022000 C 07/15/16 22.0 9.45 10.05
NOV 160715C00023000 C 07/15/16 23.0 8.50 9.00
NOV 160715C00024000 C 07/15/16 24.0 7.55 8.10
NOV 160715C00025000 C 07/15/16 25.0 6.60 7.10
NOV 160715C00026000 C 07/15/16 26.0 5.70 6.20
NOV 160715C00027000 C 07/15/16 27.0 4.85 5.35
NOV 160715C00028000 C 07/15/16 28.0 4.15 4.50
NOV 160715C00029000 C 07/15/16 29.0 3.40 3.80
NOV 160715C00030000 C 07/15/16 30.0 2.78 2.85
NOV 160715C00031000 C 07/15/16 31.0 2.16 2.25
NOV 160715C00032000 C 07/15/16 32.0 1.65 1.70
NOV 160715C00033000 C 07/15/16 33.0 1.22 1.30
NOV 160715C00034000 C 07/15/16 34.0 0.90 0.95
NOV 160715C00035000 C 07/15/16 35.0 0.64 0.69
NOV 160715C00036000 C 07/15/16 36.0 0.44 0.49
NOV 160715C00037000 C 07/15/16 37.0 0.30 0.36
NOV 160715C00038000 C 07/15/16 38.0 0.16 0.43
NOV 160715C00039000 C 07/15/16 39.0 0.09 0.34
NOV 160715C00040000 C 07/15/16 40.0 0.09 0.14
NOV 160715C00045000 C 07/15/16 45.0 0.00 0.14
NOV 160715P00022000 P 07/15/16 22.0 0.02 0.23
NOV 160715P00023000 P 07/15/16 23.0 0.07 0.28
NOV 160715P00024000 P 07/15/16 24.0 0.08 0.34
NOV 160715P00025000 P 07/15/16 25.0 0.16 0.43
NOV 160715P00026000 P 07/15/16 26.0 0.29 0.42
NOV 160715P00027000 P 07/15/16 27.0 0.43 0.55
NOV 160715P00028000 P 07/15/16 28.0 0.65 0.71
NOV 160715P00029000 P 07/15/16 29.0 0.89 0.96
NOV 160715P00030000 P 07/15/16 30.0 1.21 1.27
NOV 160715P00031000 P 07/15/16 31.0 1.61 1.67
NOV 160715P00032000 P 07/15/16 32.0 2.09 2.16
NOV 160715P00033000 P 07/15/16 33.0 2.65 2.76
NOV 160715P00034000 P 07/15/16 34.0 3.25 3.55
NOV 160715P00035000 P 07/15/16 35.0 3.95 4.35
NOV 160715P00036000 P 07/15/16 36.0 4.75 5.10
NOV 160715P00037000 P 07/15/16 37.0 5.45 5.95
NOV 160715P00038000 P 07/15/16 38.0 6.40 6.85
NOV 160715P00039000 P 07/15/16 39.0 7.35 7.80
NOV 160715P00040000 P 07/15/16 40.0 8.20 8.75
NOV 160715P00045000 P 07/15/16 45.0 13.10 13.65
NOV 160819C00014000 C 08/19/16 14.0 17.25 18.10
NOV 160819C00015000 C 08/19/16 15.0 16.20 17.10
NOV 160819C00016000 C 08/19/16 16.0 15.40 15.95
NOV 160819C00017500 C 08/19/16 17.5 13.95 14.50
NOV 160819C00019000 C 08/19/16 19.0 12.50 13.05
NOV 160819C00020000 C 08/19/16 20.0 11.50 12.10
NOV 160819C00021000 C 08/19/16 21.0 10.55 11.10
NOV 160819C00022500 C 08/19/16 22.5 9.20 9.65
NOV 160819C00024000 C 08/19/16 24.0 7.70 8.30
NOV 160819C00025000 C 08/19/16 25.0 6.95 7.45
NOV 160819C00026000 C 08/19/16 26.0 6.10 6.60
NOV 160819C00027500 C 08/19/16 27.5 5.00 5.45
NOV 160819C00029000 C 08/19/16 29.0 3.95 4.35
NOV 160819C00030000 C 08/19/16 30.0 3.30 3.60
NOV 160819C00031000 C 08/19/16 31.0 2.79 2.97
NOV 160819C00032500 C 08/19/16 32.5 2.05 2.15
NOV 160819C00034000 C 08/19/16 34.0 1.47 1.56
NOV 160819C00035000 C 08/19/16 35.0 1.16 1.24
NOV 160819C00036000 C 08/19/16 36.0 0.90 0.97
NOV 160819C00037500 C 08/19/16 37.5 0.61 0.68
NOV 160819C00039000 C 08/19/16 39.0 0.40 0.45
NOV 160819C00040000 C 08/19/16 40.0 0.30 0.36
NOV 160819C00041000 C 08/19/16 41.0 0.22 0.29
NOV 160819C00042500 C 08/19/16 42.5 0.15 0.18
NOV 160819C00044000 C 08/19/16 44.0 0.03 0.27
NOV 160819C00045000 C 08/19/16 45.0 0.05 0.16
NOV 160819C00046000 C 08/19/16 46.0 0.00 0.23
NOV 160819C00047500 C 08/19/16 47.5 0.03 0.19
NOV 160819C00049000 C 08/19/16 49.0 0.02 0.18
NOV 160819C00050000 C 08/19/16 50.0 0.00 0.17
NOV 160819P00014000 P 08/19/16 14.0 0.00 0.08
NOV 160819P00015000 P 08/19/16 15.0 0.00 0.11
NOV 160819P00016000 P 08/19/16 16.0 0.00 0.14
NOV 160819P00017500 P 08/19/16 17.5 0.00 0.18
NOV 160819P00019000 P 08/19/16 19.0 0.02 0.24
NOV 160819P00020000 P 08/19/16 20.0 0.05 0.28
NOV 160819P00021000 P 08/19/16 21.0 0.11 0.34
NOV 160819P00022500 P 08/19/16 22.5 0.25 0.45
NOV 160819P00024000 P 08/19/16 24.0 0.38 0.61
NOV 160819P00025000 P 08/19/16 25.0 0.51 0.63
NOV 160819P00026000 P 08/19/16 26.0 0.68 0.76
NOV 160819P00027500 P 08/19/16 27.5 1.00 1.08
NOV 160819P00029000 P 08/19/16 29.0 1.42 1.52
NOV 160819P00030000 P 08/19/16 30.0 1.80 1.88
NOV 160819P00031000 P 08/19/16 31.0 2.22 2.31
NOV 160819P00032500 P 08/19/16 32.5 2.91 3.10
NOV 160819P00034000 P 08/19/16 34.0 3.75 4.05
NOV 160819P00035000 P 08/19/16 35.0 4.45 4.90
NOV 160819P00036000 P 08/19/16 36.0 5.15 5.65
NOV 160819P00037500 P 08/19/16 37.5 6.35 6.75
NOV 160819P00039000 P 08/19/16 39.0 7.60 8.15
NOV 160819P00040000 P 08/19/16 40.0 8.45 8.95
NOV 160819P00041000 P 08/19/16 41.0 9.35 9.85
NOV 160819P00042500 P 08/19/16 42.5 10.75 11.30
NOV 160819P00044000 P 08/19/16 44.0 12.15 12.70
NOV 160819P00045000 P 08/19/16 45.0 13.15 13.70
NOV 160819P00046000 P 08/19/16 46.0 14.10 14.70
NOV 160819P00047500 P 08/19/16 47.5 15.60 16.15
NOV 160819P00049000 P 08/19/16 49.0 17.10 17.65
NOV 160819P00050000 P 08/19/16 50.0 18.10 18.95
NOV 161118C00015000 C 11/18/16 15.0 16.45 17.10
NOV 161118C00016000 C 11/18/16 16.0 15.50 16.20
NOV 161118C00017000 C 11/18/16 17.0 14.55 15.20
NOV 161118C00018000 C 11/18/16 18.0 13.65 14.20
NOV 161118C00019000 C 11/18/16 19.0 12.70 13.35
NOV 161118C00020000 C 11/18/16 20.0 11.80 12.45
NOV 161118C00021000 C 11/18/16 21.0 10.90 11.50
NOV 161118C00022000 C 11/18/16 22.0 10.05 10.70
NOV 161118C00023000 C 11/18/16 23.0 9.20 9.80
NOV 161118C00024000 C 11/18/16 24.0 8.40 9.00
NOV 161118C00025000 C 11/18/16 25.0 7.55 8.20
NOV 161118C00026000 C 11/18/16 26.0 6.90 7.45
NOV 161118C00027000 C 11/18/16 27.0 6.25 6.80
NOV 161118C00028000 C 11/18/16 28.0 5.55 6.10
NOV 161118C00029000 C 11/18/16 29.0 4.95 5.20
NOV 161118C00030000 C 11/18/16 30.0 4.35 4.65
NOV 161118C00031000 C 11/18/16 31.0 3.85 4.10
NOV 161118C00032000 C 11/18/16 32.0 3.35 3.55
NOV 161118C00033000 C 11/18/16 33.0 2.92 3.15
NOV 161118C00034000 C 11/18/16 34.0 2.53 2.71
NOV 161118C00035000 C 11/18/16 35.0 2.03 2.32
NOV 161118C00036000 C 11/18/16 36.0 1.67 2.00
NOV 161118C00037000 C 11/18/16 37.0 1.43 1.73
NOV 161118C00038000 C 11/18/16 38.0 1.18 1.44
NOV 161118C00039000 C 11/18/16 39.0 0.98 1.27
NOV 161118C00040000 C 11/18/16 40.0 0.80 1.03
NOV 161118C00041000 C 11/18/16 41.0 0.66 0.84
NOV 161118C00042000 C 11/18/16 42.0 0.59 0.84
NOV 161118C00043000 C 11/18/16 43.0 0.46 0.83
NOV 161118C00044000 C 11/18/16 44.0 0.36 0.61
NOV 161118C00045000 C 11/18/16 45.0 0.29 0.63
NOV 161118C00046000 C 11/18/16 46.0 0.22 0.57
NOV 161118C00047000 C 11/18/16 47.0 0.15 0.51
NOV 161118C00048000 C 11/18/16 48.0 0.12 0.35
NOV 161118C00049000 C 11/18/16 49.0 0.09 0.41
NOV 161118C00050000 C 11/18/16 50.0 0.05 0.35
NOV 161118P00015000 P 11/18/16 15.0 0.03 0.29
NOV 161118P00016000 P 11/18/16 16.0 0.07 0.34
NOV 161118P00017000 P 11/18/16 17.0 0.13 0.41
NOV 161118P00018000 P 11/18/16 18.0 0.20 0.48
NOV 161118P00019000 P 11/18/16 19.0 0.27 0.57
NOV 161118P00020000 P 11/18/16 20.0 0.38 0.67
NOV 161118P00021000 P 11/18/16 21.0 0.46 0.80
NOV 161118P00022000 P 11/18/16 22.0 0.61 0.87
NOV 161118P00023000 P 11/18/16 23.0 0.76 1.05
NOV 161118P00024000 P 11/18/16 24.0 0.94 1.22
NOV 161118P00025000 P 11/18/16 25.0 1.20 1.35
NOV 161118P00026000 P 11/18/16 26.0 1.43 1.57
NOV 161118P00027000 P 11/18/16 27.0 1.74 1.88
NOV 161118P00028000 P 11/18/16 28.0 2.06 2.19
NOV 161118P00029000 P 11/18/16 29.0 2.34 2.56
NOV 161118P00030000 P 11/18/16 30.0 2.75 2.97
NOV 161118P00031000 P 11/18/16 31.0 3.25 3.45
NOV 161118P00032000 P 11/18/16 32.0 3.70 3.95
NOV 161118P00033000 P 11/18/16 33.0 4.25 4.50
NOV 161118P00034000 P 11/18/16 34.0 4.85 5.10
NOV 161118P00035000 P 11/18/16 35.0 5.45 5.70
NOV 161118P00036000 P 11/18/16 36.0 6.15 6.45
NOV 161118P00037000 P 11/18/16 37.0 6.80 7.20
NOV 161118P00038000 P 11/18/16 38.0 7.55 8.00
NOV 161118P00039000 P 11/18/16 39.0 8.30 8.80
NOV 161118P00040000 P 11/18/16 40.0 9.10 9.75
NOV 161118P00041000 P 11/18/16 41.0 9.85 10.40
NOV 161118P00042000 P 11/18/16 42.0 10.75 11.30
NOV 161118P00043000 P 11/18/16 43.0 11.60 12.20
NOV 161118P00044000 P 11/18/16 44.0 12.50 13.10
NOV 161118P00045000 P 11/18/16 45.0 13.45 14.10
NOV 161118P00046000 P 11/18/16 46.0 14.25 14.95
NOV 161118P00047000 P 11/18/16 47.0 15.20 15.90
NOV 161118P00048000 P 11/18/16 48.0 16.15 16.85
NOV 161118P00049000 P 11/18/16 49.0 17.25 17.90
NOV 161118P00050000 P 11/18/16 50.0 18.20 18.90
NOV 170120C00015000 C 01/20/17 15.0 16.60 17.25
NOV 170120C00016000 C 01/20/17 16.0 15.65 16.30
NOV 170120C00017500 C 01/20/17 17.5 14.25 14.85
NOV 170120C00019000 C 01/20/17 19.0 12.95 13.60
NOV 170120C00020000 C 01/20/17 20.0 12.00 12.75
NOV 170120C00021000 C 01/20/17 21.0 11.15 11.90
NOV 170120C00022500 C 01/20/17 22.5 9.95 10.65
NOV 170120C00024000 C 01/20/17 24.0 8.75 9.45
NOV 170120C00025000 C 01/20/17 25.0 8.10 8.65
NOV 170120C00026000 C 01/20/17 26.0 7.30 7.95
NOV 170120C00027500 C 01/20/17 27.5 6.40 6.80
NOV 170120C00029000 C 01/20/17 29.0 5.50 5.75
NOV 170120C00030000 C 01/20/17 30.0 4.90 5.20
NOV 170120C00031000 C 01/20/17 31.0 4.40 4.65
NOV 170120C00032500 C 01/20/17 32.5 3.65 4.00
NOV 170120C00034000 C 01/20/17 34.0 3.05 3.25
NOV 170120C00035000 C 01/20/17 35.0 2.65 2.91
NOV 170120C00036000 C 01/20/17 36.0 2.32 2.57
NOV 170120C00037500 C 01/20/17 37.5 1.74 2.13
NOV 170120C00039000 C 01/20/17 39.0 1.52 1.73
NOV 170120C00040000 C 01/20/17 40.0 1.31 1.47
NOV 170120C00041000 C 01/20/17 41.0 1.09 1.31
NOV 170120C00042500 C 01/20/17 42.5 0.87 1.19
NOV 170120C00044000 C 01/20/17 44.0 0.66 0.95
NOV 170120C00045000 C 01/20/17 45.0 0.52 0.78
NOV 170120C00046000 C 01/20/17 46.0 0.42 0.62
NOV 170120C00047500 C 01/20/17 47.5 0.34 0.62
NOV 170120C00049000 C 01/20/17 49.0 0.27 0.40
NOV 170120C00050000 C 01/20/17 50.0 0.18 0.35
NOV 170120C00052500 C 01/20/17 52.5 0.10 0.40
NOV 170120C00055000 C 01/20/17 55.0 0.07 0.30
NOV 170120C00057500 C 01/20/17 57.5 0.01 0.25
NOV 170120C00060000 C 01/20/17 60.0 0.00 0.20
NOV 170120C00062500 C 01/20/17 62.5 0.00 0.21
NOV 170120C00065000 C 01/20/17 65.0 0.00 0.19
NOV 170120C00067500 C 01/20/17 67.5 0.00 0.16
NOV 170120C00070000 C 01/20/17 70.0 0.00 0.07
NOV 170120C00072500 C 01/20/17 72.5 0.01 0.13
NOV 170120C00075000 C 01/20/17 75.0 0.00 0.11
NOV 170120C00077500 C 01/20/17 77.5 0.00 0.10
NOV 170120C00080000 C 01/20/17 80.0 0.00 0.09
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 0.06
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 0.05
NOV 170120P00015000 P 01/20/17 15.0 0.14 0.37
NOV 170120P00016000 P 01/20/17 16.0 0.19 0.50
NOV 170120P00017500 P 01/20/17 17.5 0.32 0.62
NOV 170120P00019000 P 01/20/17 19.0 0.53 0.80
NOV 170120P00020000 P 01/20/17 20.0 0.60 0.84
NOV 170120P00021000 P 01/20/17 21.0 0.75 0.98
NOV 170120P00022500 P 01/20/17 22.5 1.00 1.24
NOV 170120P00024000 P 01/20/17 24.0 1.32 1.53
NOV 170120P00025000 P 01/20/17 25.0 1.60 1.78
NOV 170120P00026000 P 01/20/17 26.0 1.88 2.07
NOV 170120P00027500 P 01/20/17 27.5 2.36 2.55
NOV 170120P00029000 P 01/20/17 29.0 2.95 3.15
NOV 170120P00030000 P 01/20/17 30.0 3.35 3.60
NOV 170120P00031000 P 01/20/17 31.0 3.80 4.05
NOV 170120P00032500 P 01/20/17 32.5 4.55 4.80
NOV 170120P00034000 P 01/20/17 34.0 5.35 5.65
NOV 170120P00035000 P 01/20/17 35.0 6.00 6.25
NOV 170120P00036000 P 01/20/17 36.0 6.60 6.90
NOV 170120P00037500 P 01/20/17 37.5 7.65 8.00
NOV 170120P00039000 P 01/20/17 39.0 8.75 9.25
NOV 170120P00040000 P 01/20/17 40.0 9.50 9.95
NOV 170120P00041000 P 01/20/17 41.0 10.25 10.75
NOV 170120P00042500 P 01/20/17 42.5 11.45 12.05
NOV 170120P00044000 P 01/20/17 44.0 12.80 13.35
NOV 170120P00045000 P 01/20/17 45.0 13.55 14.20
NOV 170120P00046000 P 01/20/17 46.0 14.55 15.15
NOV 170120P00047500 P 01/20/17 47.5 15.80 16.80
NOV 170120P00049000 P 01/20/17 49.0 17.35 17.90
NOV 170120P00050000 P 01/20/17 50.0 18.30 18.85
NOV 170120P00052500 P 01/20/17 52.5 20.65 21.30
NOV 170120P00055000 P 01/20/17 55.0 23.10 23.75
NOV 170120P00057500 P 01/20/17 57.5 25.65 26.25
NOV 170120P00060000 P 01/20/17 60.0 28.05 28.70
NOV 170120P00062500 P 01/20/17 62.5 30.55 31.20
NOV 170120P00065000 P 01/20/17 65.0 32.70 33.80
NOV 170120P00067500 P 01/20/17 67.5 35.25 36.30
NOV 170120P00070000 P 01/20/17 70.0 37.75 38.80
NOV 170120P00072500 P 01/20/17 72.5 39.65 42.10
NOV 170120P00075000 P 01/20/17 75.0 42.75 43.80
NOV 170120P00077500 P 01/20/17 77.5 45.20 46.30
NOV 170120P00080000 P 01/20/17 80.0 47.15 48.85
NOV 170120P00082500 P 01/20/17 82.5 50.20 51.30
NOV 170120P00085000 P 01/20/17 85.0 52.70 53.80
NOV 170120P00090000 P 01/20/17 90.0 57.15 59.60
NOV 170120P00095000 P 01/20/17 95.0 62.70 63.80
NOV 170120P00100000 P 01/20/17 100.0 67.70 68.80
NOV 170120P00105000 P 01/20/17 105.0 72.70 73.80
NOV 170120P00110000 P 01/20/17 110.0 77.75 78.80
NOV 180119C00015000 C 01/19/18 15.0 16.85 18.20
NOV 180119C00017500 C 01/19/18 17.5 14.85 16.15
NOV 180119C00020000 C 01/19/18 20.0 12.80 14.25
NOV 180119C00022500 C 01/19/18 22.5 11.00 12.50
NOV 180119C00025000 C 01/19/18 25.0 9.35 10.85
NOV 180119C00027500 C 01/19/18 27.5 7.85 9.30
NOV 180119C00030000 C 01/19/18 30.0 6.50 7.95
NOV 180119C00032500 C 01/19/18 32.5 5.75 6.30
NOV 180119C00035000 C 01/19/18 35.0 4.10 5.35
NOV 180119C00037500 C 01/19/18 37.5 3.70 4.85
NOV 180119C00040000 C 01/19/18 40.0 2.78 3.85
NOV 180119C00042500 C 01/19/18 42.5 2.19 3.20
NOV 180119C00045000 C 01/19/18 45.0 1.69 2.69
NOV 180119C00047500 C 01/19/18 47.5 1.38 2.23
NOV 180119C00050000 C 01/19/18 50.0 1.02 1.40
NOV 180119C00055000 C 01/19/18 55.0 0.80 1.24
NOV 180119C00060000 C 01/19/18 60.0 0.50 1.16
NOV 180119P00015000 P 01/19/18 15.0 0.63 1.30
NOV 180119P00017500 P 01/19/18 17.5 1.02 1.76
NOV 180119P00020000 P 01/19/18 20.0 1.52 2.01
NOV 180119P00022500 P 01/19/18 22.5 2.16 2.79
NOV 180119P00025000 P 01/19/18 25.0 3.20 3.60
NOV 180119P00027500 P 01/19/18 27.5 4.05 4.60
NOV 180119P00030000 P 01/19/18 30.0 5.10 5.75
NOV 180119P00032500 P 01/19/18 32.5 6.20 7.20
NOV 180119P00035000 P 01/19/18 35.0 7.60 8.65
NOV 180119P00037500 P 01/19/18 37.5 9.15 10.25
NOV 180119P00040000 P 01/19/18 40.0 10.85 11.95
NOV 180119P00042500 P 01/19/18 42.5 12.70 13.85
NOV 180119P00045000 P 01/19/18 45.0 14.65 15.80
NOV 180119P00047500 P 01/19/18 47.5 16.65 17.85
NOV 180119P00050000 P 01/19/18 50.0 18.85 19.80
NOV 180119P00055000 P 01/19/18 55.0 23.30 24.50
NOV 180119P00060000 P 01/19/18 60.0 27.95 29.20

OPRA data is delayed 15 minutes.