Value Line - The Most Trusted Name in Investment Research - Stock Quotes
National Oilwell Varco Inc (NOV)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 180622C00030000 C Jun 22, 2018 30.0 12.10 12.40
NOV 180622C00031500 C Jun 22, 2018 31.5 10.35 11.75
NOV 180622C00032000 C Jun 22, 2018 32.0 10.05 10.55
NOV 180622C00032500 C Jun 22, 2018 32.5 8.35 10.85
NOV 180622C00033000 C Jun 22, 2018 33.0 8.85 9.55
NOV 180622C00033500 C Jun 22, 2018 33.5 7.25 10.05
NOV 180622C00034000 C Jun 22, 2018 34.0 8.10 8.55
NOV 180622C00034500 C Jun 22, 2018 34.5 7.55 8.00
NOV 180622C00035000 C Jun 22, 2018 35.0 7.10 7.40
NOV 180622C00035500 C Jun 22, 2018 35.5 6.20 7.00
NOV 180622C00036000 C Jun 22, 2018 36.0 5.70 6.35
NOV 180622C00036500 C Jun 22, 2018 36.5 4.40 6.85
NOV 180622C00037000 C Jun 22, 2018 37.0 5.10 5.40
NOV 180622C00037500 C Jun 22, 2018 37.5 3.00 6.15
NOV 180622C00038000 C Jun 22, 2018 38.0 3.90 4.35
NOV 180622C00038500 C Jun 22, 2018 38.5 3.50 3.90
NOV 180622C00039000 C Jun 22, 2018 39.0 2.13 3.35
NOV 180622C00039500 C Jun 22, 2018 39.5 2.48 2.92
NOV 180622C00040000 C Jun 22, 2018 40.0 2.19 2.40
NOV 180622C00040500 C Jun 22, 2018 40.5 1.72 1.92
NOV 180622C00041000 C Jun 22, 2018 41.0 1.40 1.44
NOV 180622C00041500 C Jun 22, 2018 41.5 1.03 1.05
NOV 180622C00042000 C Jun 22, 2018 42.0 0.71 0.74
NOV 180622C00042500 C Jun 22, 2018 42.5 0.46 0.48
NOV 180622C00043000 C Jun 22, 2018 43.0 0.28 0.30
NOV 180622C00043500 C Jun 22, 2018 43.5 0.16 0.19
NOV 180622C00044000 C Jun 22, 2018 44.0 0.08 0.11
NOV 180622C00044500 C Jun 22, 2018 44.5 0.04 0.07
NOV 180622C00045000 C Jun 22, 2018 45.0 0.00 0.04
NOV 180622C00045500 C Jun 22, 2018 45.5 0.00 0.03
NOV 180622C00046000 C Jun 22, 2018 46.0 0.00 0.03
NOV 180622C00046500 C Jun 22, 2018 46.5 0.00 0.03
NOV 180622C00047000 C Jun 22, 2018 47.0 0.00 0.02
NOV 180622C00047500 C Jun 22, 2018 47.5 0.00 0.02
NOV 180622C00048500 C Jun 22, 2018 48.5 0.00 0.02
NOV 180622C00049000 C Jun 22, 2018 49.0 0.00 0.02
NOV 180622C00050000 C Jun 22, 2018 50.0 0.00 0.02
NOV 180622C00052500 C Jun 22, 2018 52.5 0.00 0.02
NOV 180622C00055000 C Jun 22, 2018 55.0 0.00 0.02
NOV 180622P00030000 P Jun 22, 2018 30.0 0.00 0.02
NOV 180622P00031500 P Jun 22, 2018 31.5 0.00 0.02
NOV 180622P00032000 P Jun 22, 2018 32.0 0.00 0.02
NOV 180622P00032500 P Jun 22, 2018 32.5 0.00 0.02
NOV 180622P00033000 P Jun 22, 2018 33.0 0.00 0.02
NOV 180622P00033500 P Jun 22, 2018 33.5 0.00 0.02
NOV 180622P00034000 P Jun 22, 2018 34.0 0.00 0.02
NOV 180622P00034500 P Jun 22, 2018 34.5 0.00 0.02
NOV 180622P00035000 P Jun 22, 2018 35.0 0.00 0.03
NOV 180622P00035500 P Jun 22, 2018 35.5 0.00 0.03
NOV 180622P00036000 P Jun 22, 2018 36.0 0.00 0.03
NOV 180622P00036500 P Jun 22, 2018 36.5 0.00 0.26
NOV 180622P00037000 P Jun 22, 2018 37.0 0.00 0.05
NOV 180622P00037500 P Jun 22, 2018 37.5 0.00 0.08
NOV 180622P00038000 P Jun 22, 2018 38.0 0.00 0.04
NOV 180622P00038500 P Jun 22, 2018 38.5 0.00 0.04
NOV 180622P00039000 P Jun 22, 2018 39.0 0.00 0.04
NOV 180622P00039500 P Jun 22, 2018 39.5 0.00 0.06
NOV 180622P00040000 P Jun 22, 2018 40.0 0.04 0.08
NOV 180622P00040500 P Jun 22, 2018 40.5 0.08 0.12
NOV 180622P00041000 P Jun 22, 2018 41.0 0.16 0.19
NOV 180622P00041500 P Jun 22, 2018 41.5 0.29 0.31
NOV 180622P00042000 P Jun 22, 2018 42.0 0.47 0.49
NOV 180622P00042500 P Jun 22, 2018 42.5 0.72 0.74
NOV 180622P00043000 P Jun 22, 2018 43.0 1.03 1.07
NOV 180622P00043500 P Jun 22, 2018 43.5 1.34 1.78
NOV 180622P00044000 P Jun 22, 2018 44.0 1.77 2.04
NOV 180622P00044500 P Jun 22, 2018 44.5 2.17 2.42
NOV 180622P00045000 P Jun 22, 2018 45.0 2.67 2.92
NOV 180622P00045500 P Jun 22, 2018 45.5 2.89 3.55
NOV 180622P00046000 P Jun 22, 2018 46.0 3.60 4.10
NOV 180622P00046500 P Jun 22, 2018 46.5 4.05 4.35
NOV 180622P00047000 P Jun 22, 2018 47.0 4.55 5.05
NOV 180622P00047500 P Jun 22, 2018 47.5 4.75 5.45
NOV 180622P00048500 P Jun 22, 2018 48.5 5.95 6.40
NOV 180622P00049000 P Jun 22, 2018 49.0 6.60 6.90
NOV 180622P00050000 P Jun 22, 2018 50.0 6.45 9.20
NOV 180622P00052500 P Jun 22, 2018 52.5 8.95 11.80
NOV 180622P00055000 P Jun 22, 2018 55.0 12.55 12.85
NOV 180629C00030000 C Jun 29, 2018 30.0 11.90 12.50
NOV 180629C00032000 C Jun 29, 2018 32.0 10.00 11.50
NOV 180629C00033000 C Jun 29, 2018 33.0 9.15 9.50
NOV 180629C00033500 C Jun 29, 2018 33.5 7.20 10.10
NOV 180629C00034000 C Jun 29, 2018 34.0 8.00 8.45
NOV 180629C00034500 C Jun 29, 2018 34.5 7.30 8.90
NOV 180629C00035000 C Jun 29, 2018 35.0 6.95 7.60
NOV 180629C00035500 C Jun 29, 2018 35.5 5.55 7.85
NOV 180629C00036000 C Jun 29, 2018 36.0 6.10 6.45
NOV 180629C00036500 C Jun 29, 2018 36.5 4.40 6.65
NOV 180629C00037000 C Jun 29, 2018 37.0 3.95 6.90
NOV 180629C00037500 C Jun 29, 2018 37.5 4.45 5.05
NOV 180629C00038000 C Jun 29, 2018 38.0 4.20 5.30
NOV 180629C00038500 C Jun 29, 2018 38.5 2.30 4.20
NOV 180629C00039000 C Jun 29, 2018 39.0 2.19 3.50
NOV 180629C00039500 C Jun 29, 2018 39.5 2.71 2.99
NOV 180629C00040000 C Jun 29, 2018 40.0 2.40 2.54
NOV 180629C00040500 C Jun 29, 2018 40.5 2.02 2.07
NOV 180629C00041000 C Jun 29, 2018 41.0 1.63 1.73
NOV 180629C00041500 C Jun 29, 2018 41.5 1.28 1.35
NOV 180629C00042000 C Jun 29, 2018 42.0 0.98 1.03
NOV 180629C00042500 C Jun 29, 2018 42.5 0.72 0.79
NOV 180629C00043000 C Jun 29, 2018 43.0 0.51 0.58
NOV 180629C00043500 C Jun 29, 2018 43.5 0.36 0.41
NOV 180629C00044000 C Jun 29, 2018 44.0 0.24 0.29
NOV 180629C00044500 C Jun 29, 2018 44.5 0.15 0.20
NOV 180629C00045000 C Jun 29, 2018 45.0 0.09 0.13
NOV 180629C00045500 C Jun 29, 2018 45.5 0.05 0.09
NOV 180629C00046000 C Jun 29, 2018 46.0 0.00 0.07
NOV 180629C00046500 C Jun 29, 2018 46.5 0.00 0.05
NOV 180629C00047000 C Jun 29, 2018 47.0 0.00 0.04
NOV 180629C00047500 C Jun 29, 2018 47.5 0.00 0.04
NOV 180629C00048000 C Jun 29, 2018 48.0 0.00 0.04
NOV 180629C00048500 C Jun 29, 2018 48.5 0.00 0.03
NOV 180629C00049000 C Jun 29, 2018 49.0 0.00 0.04
NOV 180629C00050000 C Jun 29, 2018 50.0 0.00 0.02
NOV 180629P00030000 P Jun 29, 2018 30.0 0.00 0.02
NOV 180629P00032000 P Jun 29, 2018 32.0 0.00 0.03
NOV 180629P00033000 P Jun 29, 2018 33.0 0.00 0.04
NOV 180629P00033500 P Jun 29, 2018 33.5 0.00 0.05
NOV 180629P00034000 P Jun 29, 2018 34.0 0.00 0.06
NOV 180629P00034500 P Jun 29, 2018 34.5 0.00 0.05
NOV 180629P00035000 P Jun 29, 2018 35.0 0.00 0.05
NOV 180629P00035500 P Jun 29, 2018 35.5 0.00 0.04
NOV 180629P00036000 P Jun 29, 2018 36.0 0.00 0.05
NOV 180629P00036500 P Jun 29, 2018 36.5 0.00 0.05
NOV 180629P00037000 P Jun 29, 2018 37.0 0.00 0.05
NOV 180629P00037500 P Jun 29, 2018 37.5 0.00 0.06
NOV 180629P00038000 P Jun 29, 2018 38.0 0.03 0.06
NOV 180629P00038500 P Jun 29, 2018 38.5 0.05 0.08
NOV 180629P00039000 P Jun 29, 2018 39.0 0.07 0.11
NOV 180629P00039500 P Jun 29, 2018 39.5 0.12 0.16
NOV 180629P00040000 P Jun 29, 2018 40.0 0.18 0.21
NOV 180629P00040500 P Jun 29, 2018 40.5 0.26 0.30
NOV 180629P00041000 P Jun 29, 2018 41.0 0.37 0.42
NOV 180629P00041500 P Jun 29, 2018 41.5 0.51 0.58
NOV 180629P00042000 P Jun 29, 2018 42.0 0.71 0.77
NOV 180629P00042500 P Jun 29, 2018 42.5 0.95 1.02
NOV 180629P00043000 P Jun 29, 2018 43.0 1.24 1.37
NOV 180629P00043500 P Jun 29, 2018 43.5 1.58 1.68
NOV 180629P00044000 P Jun 29, 2018 44.0 1.97 2.09
NOV 180629P00044500 P Jun 29, 2018 44.5 2.33 2.49
NOV 180629P00045000 P Jun 29, 2018 45.0 2.71 2.97
NOV 180629P00045500 P Jun 29, 2018 45.5 1.89 4.50
NOV 180629P00046000 P Jun 29, 2018 46.0 3.65 4.00
NOV 180629P00046500 P Jun 29, 2018 46.5 4.00 6.45
NOV 180629P00047000 P Jun 29, 2018 47.0 4.60 5.10
NOV 180629P00047500 P Jun 29, 2018 47.5 4.40 6.20
NOV 180629P00048000 P Jun 29, 2018 48.0 5.55 5.90
NOV 180629P00048500 P Jun 29, 2018 48.5 5.15 7.70
NOV 180629P00049000 P Jun 29, 2018 49.0 6.60 6.90
NOV 180629P00050000 P Jun 29, 2018 50.0 7.45 8.05
NOV 180706C00035000 C Jul 06, 2018 35.0 7.05 7.50
NOV 180706C00036000 C Jul 06, 2018 36.0 6.10 6.45
NOV 180706C00036500 C Jul 06, 2018 36.5 4.80 6.30
NOV 180706C00037000 C Jul 06, 2018 37.0 3.65 6.95
NOV 180706C00037500 C Jul 06, 2018 37.5 3.35 6.00
NOV 180706C00038000 C Jul 06, 2018 38.0 4.00 4.65
NOV 180706C00038500 C Jul 06, 2018 38.5 2.78 4.80
NOV 180706C00039000 C Jul 06, 2018 39.0 2.83 3.50
NOV 180706C00039500 C Jul 06, 2018 39.5 2.81 3.25
NOV 180706C00040000 C Jul 06, 2018 40.0 2.55 2.59
NOV 180706C00040500 C Jul 06, 2018 40.5 2.14 2.26
NOV 180706C00041000 C Jul 06, 2018 41.0 1.78 1.81
NOV 180706C00041500 C Jul 06, 2018 41.5 1.44 1.47
NOV 180706C00042000 C Jul 06, 2018 42.0 1.15 1.17
NOV 180706C00042500 C Jul 06, 2018 42.5 0.89 0.91
NOV 180706C00043000 C Jul 06, 2018 43.0 0.67 0.70
NOV 180706C00043500 C Jul 06, 2018 43.5 0.49 0.52
NOV 180706C00044000 C Jul 06, 2018 44.0 0.36 0.39
NOV 180706C00044500 C Jul 06, 2018 44.5 0.25 0.28
NOV 180706C00045000 C Jul 06, 2018 45.0 0.17 0.21
NOV 180706C00045500 C Jul 06, 2018 45.5 0.05 0.15
NOV 180706C00046000 C Jul 06, 2018 46.0 0.07 0.11
NOV 180706C00046500 C Jul 06, 2018 46.5 0.04 0.07
NOV 180706C00047000 C Jul 06, 2018 47.0 0.00 0.06
NOV 180706C00047500 C Jul 06, 2018 47.5 0.00 0.05
NOV 180706C00048000 C Jul 06, 2018 48.0 0.00 0.04
NOV 180706C00048500 C Jul 06, 2018 48.5 0.00 0.04
NOV 180706C00049000 C Jul 06, 2018 49.0 0.00 0.04
NOV 180706C00049500 C Jul 06, 2018 49.5 0.00 0.04
NOV 180706C00050000 C Jul 06, 2018 50.0 0.00 0.03
NOV 180706P00035000 P Jul 06, 2018 35.0 0.00 0.05
NOV 180706P00036000 P Jul 06, 2018 36.0 0.00 0.06
NOV 180706P00036500 P Jul 06, 2018 36.5 0.00 0.05
NOV 180706P00037000 P Jul 06, 2018 37.0 0.00 0.06
NOV 180706P00037500 P Jul 06, 2018 37.5 0.03 0.08
NOV 180706P00038000 P Jul 06, 2018 38.0 0.07 0.10
NOV 180706P00038500 P Jul 06, 2018 38.5 0.09 0.13
NOV 180706P00039000 P Jul 06, 2018 39.0 0.14 0.17
NOV 180706P00039500 P Jul 06, 2018 39.5 0.20 0.23
NOV 180706P00040000 P Jul 06, 2018 40.0 0.27 0.30
NOV 180706P00040500 P Jul 06, 2018 40.5 0.37 0.40
NOV 180706P00041000 P Jul 06, 2018 41.0 0.50 0.53
NOV 180706P00041500 P Jul 06, 2018 41.5 0.66 0.69
NOV 180706P00042000 P Jul 06, 2018 42.0 0.86 0.90
NOV 180706P00042500 P Jul 06, 2018 42.5 1.11 1.14
NOV 180706P00043000 P Jul 06, 2018 43.0 1.37 1.48
NOV 180706P00043500 P Jul 06, 2018 43.5 1.70 1.77
NOV 180706P00044000 P Jul 06, 2018 44.0 1.92 2.19
NOV 180706P00044500 P Jul 06, 2018 44.5 2.47 2.52
NOV 180706P00045000 P Jul 06, 2018 45.0 2.73 3.15
NOV 180706P00045500 P Jul 06, 2018 45.5 2.50 4.75
NOV 180706P00046000 P Jul 06, 2018 46.0 2.51 3.90
NOV 180706P00046500 P Jul 06, 2018 46.5 3.70 4.50
NOV 180706P00047000 P Jul 06, 2018 47.0 3.90 4.90
NOV 180706P00047500 P Jul 06, 2018 47.5 4.45 5.40
NOV 180706P00048000 P Jul 06, 2018 48.0 5.40 5.90
NOV 180706P00048500 P Jul 06, 2018 48.5 5.35 7.50
NOV 180706P00049000 P Jul 06, 2018 49.0 6.35 6.90
NOV 180706P00049500 P Jul 06, 2018 49.5 6.05 8.75
NOV 180706P00050000 P Jul 06, 2018 50.0 7.50 7.95
NOV 180713C00035000 C Jul 13, 2018 35.0 7.15 7.45
NOV 180713C00035500 C Jul 13, 2018 35.5 5.95 7.50
NOV 180713C00036000 C Jul 13, 2018 36.0 6.15 6.50
NOV 180713C00036500 C Jul 13, 2018 36.5 4.40 7.10
NOV 180713C00037000 C Jul 13, 2018 37.0 5.15 5.65
NOV 180713C00037500 C Jul 13, 2018 37.5 3.30 6.30
NOV 180713C00038000 C Jul 13, 2018 38.0 4.30 4.90
NOV 180713C00038500 C Jul 13, 2018 38.5 3.75 4.10
NOV 180713C00039000 C Jul 13, 2018 39.0 3.35 3.65
NOV 180713C00039500 C Jul 13, 2018 39.5 2.86 3.20
NOV 180713C00040000 C Jul 13, 2018 40.0 2.47 2.82
NOV 180713C00040500 C Jul 13, 2018 40.5 2.21 2.51
NOV 180713C00041000 C Jul 13, 2018 41.0 1.96 1.98
NOV 180713C00041500 C Jul 13, 2018 41.5 1.63 1.66
NOV 180713C00042000 C Jul 13, 2018 42.0 1.34 1.38
NOV 180713C00042500 C Jul 13, 2018 42.5 1.08 1.11
NOV 180713C00043000 C Jul 13, 2018 43.0 0.86 0.89
NOV 180713C00043500 C Jul 13, 2018 43.5 0.67 0.70
NOV 180713C00044000 C Jul 13, 2018 44.0 0.51 0.55
NOV 180713C00044500 C Jul 13, 2018 44.5 0.39 0.43
NOV 180713C00045000 C Jul 13, 2018 45.0 0.29 0.32
NOV 180713C00045500 C Jul 13, 2018 45.5 0.20 0.25
NOV 180713C00046000 C Jul 13, 2018 46.0 0.15 0.18
NOV 180713C00046500 C Jul 13, 2018 46.5 0.10 0.13
NOV 180713C00047000 C Jul 13, 2018 47.0 0.08 0.11
NOV 180713C00047500 C Jul 13, 2018 47.5 0.04 0.08
NOV 180713C00048000 C Jul 13, 2018 48.0 0.00 0.06
NOV 180713C00048500 C Jul 13, 2018 48.5 0.00 0.06
NOV 180713C00049000 C Jul 13, 2018 49.0 0.00 0.05
NOV 180713C00049500 C Jul 13, 2018 49.5 0.00 0.04
NOV 180713C00050000 C Jul 13, 2018 50.0 0.00 0.03
NOV 180713P00035000 P Jul 13, 2018 35.0 0.00 0.07
NOV 180713P00035500 P Jul 13, 2018 35.5 0.00 0.06
NOV 180713P00036000 P Jul 13, 2018 36.0 0.03 0.06
NOV 180713P00036500 P Jul 13, 2018 36.5 0.04 0.08
NOV 180713P00037000 P Jul 13, 2018 37.0 0.05 0.10
NOV 180713P00037500 P Jul 13, 2018 37.5 0.09 0.13
NOV 180713P00038000 P Jul 13, 2018 38.0 0.12 0.16
NOV 180713P00038500 P Jul 13, 2018 38.5 0.17 0.20
NOV 180713P00039000 P Jul 13, 2018 39.0 0.22 0.26
NOV 180713P00039500 P Jul 13, 2018 39.5 0.30 0.34
NOV 180713P00040000 P Jul 13, 2018 40.0 0.40 0.43
NOV 180713P00040500 P Jul 13, 2018 40.5 0.52 0.54
NOV 180713P00041000 P Jul 13, 2018 41.0 0.65 0.69
NOV 180713P00041500 P Jul 13, 2018 41.5 0.82 0.86
NOV 180713P00042000 P Jul 13, 2018 42.0 1.04 1.06
NOV 180713P00042500 P Jul 13, 2018 42.5 1.28 1.31
NOV 180713P00043000 P Jul 13, 2018 43.0 1.55 1.59
NOV 180713P00043500 P Jul 13, 2018 43.5 1.87 1.90
NOV 180713P00044000 P Jul 13, 2018 44.0 2.22 2.25
NOV 180713P00044500 P Jul 13, 2018 44.5 2.59 2.63
NOV 180713P00045000 P Jul 13, 2018 45.0 2.74 3.05
NOV 180713P00045500 P Jul 13, 2018 45.5 2.88 3.70
NOV 180713P00046000 P Jul 13, 2018 46.0 2.59 4.00
NOV 180713P00046500 P Jul 13, 2018 46.5 3.95 4.45
NOV 180713P00047000 P Jul 13, 2018 47.0 4.50 5.10
NOV 180713P00047500 P Jul 13, 2018 47.5 3.95 5.45
NOV 180713P00048000 P Jul 13, 2018 48.0 5.40 5.95
NOV 180713P00048500 P Jul 13, 2018 48.5 4.75 7.85
NOV 180713P00049000 P Jul 13, 2018 49.0 6.55 6.85
NOV 180713P00049500 P Jul 13, 2018 49.5 6.05 7.50
NOV 180713P00050000 P Jul 13, 2018 50.0 7.55 7.85
NOV 180720C00034000 C Jul 20, 2018 34.0 8.00 8.75
NOV 180720C00035000 C Jul 20, 2018 35.0 6.95 7.95
NOV 180720C00036000 C Jul 20, 2018 36.0 6.10 6.95
NOV 180720C00037000 C Jul 20, 2018 37.0 4.95 5.85
NOV 180720C00038000 C Jul 20, 2018 38.0 4.40 4.80
NOV 180720C00039000 C Jul 20, 2018 39.0 3.60 3.70
NOV 180720C00040000 C Jul 20, 2018 40.0 2.83 2.87
NOV 180720C00041000 C Jul 20, 2018 41.0 2.12 2.14
NOV 180720C00042000 C Jul 20, 2018 42.0 1.50 1.54
NOV 180720C00043000 C Jul 20, 2018 43.0 1.02 1.05
NOV 180720C00044000 C Jul 20, 2018 44.0 0.66 0.69
NOV 180720C00045000 C Jul 20, 2018 45.0 0.40 0.43
NOV 180720C00046000 C Jul 20, 2018 46.0 0.23 0.27
NOV 180720C00047000 C Jul 20, 2018 47.0 0.14 0.17
NOV 180720C00048000 C Jul 20, 2018 48.0 0.00 0.11
NOV 180720C00049000 C Jul 20, 2018 49.0 0.00 0.07
NOV 180720C00050000 C Jul 20, 2018 50.0 0.00 0.06
NOV 180720C00055000 C Jul 20, 2018 55.0 0.00 0.02
NOV 180720P00034000 P Jul 20, 2018 34.0 0.00 0.08
NOV 180720P00035000 P Jul 20, 2018 35.0 0.03 0.10
NOV 180720P00036000 P Jul 20, 2018 36.0 0.07 0.10
NOV 180720P00037000 P Jul 20, 2018 37.0 0.12 0.15
NOV 180720P00038000 P Jul 20, 2018 38.0 0.20 0.24
NOV 180720P00039000 P Jul 20, 2018 39.0 0.32 0.36
NOV 180720P00040000 P Jul 20, 2018 40.0 0.52 0.54
NOV 180720P00041000 P Jul 20, 2018 41.0 0.80 0.83
NOV 180720P00042000 P Jul 20, 2018 42.0 1.18 1.22
NOV 180720P00043000 P Jul 20, 2018 43.0 1.71 1.73
NOV 180720P00044000 P Jul 20, 2018 44.0 2.34 2.37
NOV 180720P00045000 P Jul 20, 2018 45.0 3.05 3.25
NOV 180720P00046000 P Jul 20, 2018 46.0 3.75 4.15
NOV 180720P00047000 P Jul 20, 2018 47.0 4.50 5.10
NOV 180720P00048000 P Jul 20, 2018 48.0 5.40 6.10
NOV 180720P00049000 P Jul 20, 2018 49.0 6.40 7.15
NOV 180720P00050000 P Jul 20, 2018 50.0 7.25 8.05
NOV 180720P00055000 P Jul 20, 2018 55.0 12.20 13.05
NOV 180727C00035500 C Jul 27, 2018 35.5 6.60 7.10
NOV 180727C00036000 C Jul 27, 2018 36.0 6.20 6.70
NOV 180727C00036500 C Jul 27, 2018 36.5 5.50 6.30
NOV 180727C00037000 C Jul 27, 2018 37.0 4.80 5.85
NOV 180727C00037500 C Jul 27, 2018 37.5 3.60 5.50
NOV 180727C00038000 C Jul 27, 2018 38.0 3.95 4.80
NOV 180727C00038500 C Jul 27, 2018 38.5 2.70 4.35
NOV 180727C00039000 C Jul 27, 2018 39.0 3.50 4.05
NOV 180727C00039500 C Jul 27, 2018 39.5 3.40 3.50
NOV 180727C00040000 C Jul 27, 2018 40.0 3.05 3.15
NOV 180727C00040500 C Jul 27, 2018 40.5 2.70 2.76
NOV 180727C00041000 C Jul 27, 2018 41.0 2.37 2.42
NOV 180727C00041500 C Jul 27, 2018 41.5 2.06 2.11
NOV 180727C00042000 C Jul 27, 2018 42.0 1.78 1.83
NOV 180727C00042500 C Jul 27, 2018 42.5 1.52 1.56
NOV 180727C00043000 C Jul 27, 2018 43.0 1.30 1.33
NOV 180727C00043500 C Jul 27, 2018 43.5 1.09 1.12
NOV 180727C00044000 C Jul 27, 2018 44.0 0.91 0.95
NOV 180727C00044500 C Jul 27, 2018 44.5 0.76 0.78
NOV 180727C00045000 C Jul 27, 2018 45.0 0.62 0.65
NOV 180727C00045500 C Jul 27, 2018 45.5 0.51 0.53
NOV 180727C00046000 C Jul 27, 2018 46.0 0.41 0.44
NOV 180727C00046500 C Jul 27, 2018 46.5 0.32 0.35
NOV 180727C00047000 C Jul 27, 2018 47.0 0.25 0.29
NOV 180727C00047500 C Jul 27, 2018 47.5 0.21 0.23
NOV 180727C00048000 C Jul 27, 2018 48.0 0.15 0.19
NOV 180727C00048500 C Jul 27, 2018 48.5 0.12 0.17
NOV 180727C00049000 C Jul 27, 2018 49.0 0.09 0.12
NOV 180727C00049500 C Jul 27, 2018 49.5 0.07 0.10
NOV 180727P00035500 P Jul 27, 2018 35.5 0.10 0.15
NOV 180727P00036000 P Jul 27, 2018 36.0 0.12 0.18
NOV 180727P00036500 P Jul 27, 2018 36.5 0.15 0.21
NOV 180727P00037000 P Jul 27, 2018 37.0 0.21 0.26
NOV 180727P00037500 P Jul 27, 2018 37.5 0.24 0.31
NOV 180727P00038000 P Jul 27, 2018 38.0 0.32 0.37
NOV 180727P00038500 P Jul 27, 2018 38.5 0.39 0.44
NOV 180727P00039000 P Jul 27, 2018 39.0 0.48 0.54
NOV 180727P00039500 P Jul 27, 2018 39.5 0.59 0.64
NOV 180727P00040000 P Jul 27, 2018 40.0 0.72 0.76
NOV 180727P00040500 P Jul 27, 2018 40.5 0.86 0.90
NOV 180727P00041000 P Jul 27, 2018 41.0 1.03 1.06
NOV 180727P00041500 P Jul 27, 2018 41.5 1.22 1.26
NOV 180727P00042000 P Jul 27, 2018 42.0 1.44 1.47
NOV 180727P00042500 P Jul 27, 2018 42.5 1.68 1.72
NOV 180727P00043000 P Jul 27, 2018 43.0 1.95 1.99
NOV 180727P00043500 P Jul 27, 2018 43.5 2.24 2.28
NOV 180727P00044000 P Jul 27, 2018 44.0 2.56 2.61
NOV 180727P00044500 P Jul 27, 2018 44.5 2.81 2.96
NOV 180727P00045000 P Jul 27, 2018 45.0 3.20 3.35
NOV 180727P00045500 P Jul 27, 2018 45.5 3.55 3.80
NOV 180727P00046000 P Jul 27, 2018 46.0 4.00 5.50
NOV 180727P00046500 P Jul 27, 2018 46.5 4.35 5.45
NOV 180727P00047000 P Jul 27, 2018 47.0 4.55 5.00
NOV 180727P00047500 P Jul 27, 2018 47.5 4.05 5.50
NOV 180727P00048000 P Jul 27, 2018 48.0 5.00 7.00
NOV 180727P00048500 P Jul 27, 2018 48.5 5.15 7.55
NOV 180727P00049000 P Jul 27, 2018 49.0 6.50 7.00
NOV 180727P00049500 P Jul 27, 2018 49.5 6.85 7.50
NOV 180817C00021000 C Aug 17, 2018 21.0 20.85 21.55
NOV 180817C00022000 C Aug 17, 2018 22.0 19.25 20.80
NOV 180817C00023000 C Aug 17, 2018 23.0 18.10 19.55
NOV 180817C00024000 C Aug 17, 2018 24.0 18.00 18.80
NOV 180817C00025000 C Aug 17, 2018 25.0 16.25 17.50
NOV 180817C00026000 C Aug 17, 2018 26.0 16.05 16.65
NOV 180817C00027000 C Aug 17, 2018 27.0 15.10 16.15
NOV 180817C00028000 C Aug 17, 2018 28.0 13.05 14.65
NOV 180817C00029000 C Aug 17, 2018 29.0 11.85 13.60
NOV 180817C00030000 C Aug 17, 2018 30.0 12.05 12.65
NOV 180817C00031000 C Aug 17, 2018 31.0 11.20 11.50
NOV 180817C00032000 C Aug 17, 2018 32.0 9.35 10.65
NOV 180817C00033000 C Aug 17, 2018 33.0 9.30 9.65
NOV 180817C00034000 C Aug 17, 2018 34.0 8.25 8.65
NOV 180817C00035000 C Aug 17, 2018 35.0 7.35 7.75
NOV 180817C00036000 C Aug 17, 2018 36.0 6.55 6.85
NOV 180817C00037000 C Aug 17, 2018 37.0 5.70 5.85
NOV 180817C00038000 C Aug 17, 2018 38.0 4.90 5.10
NOV 180817C00039000 C Aug 17, 2018 39.0 4.10 4.25
NOV 180817C00040000 C Aug 17, 2018 40.0 3.35 3.45
NOV 180817C00041000 C Aug 17, 2018 41.0 2.73 2.78
NOV 180817C00042000 C Aug 17, 2018 42.0 2.15 2.19
NOV 180817C00043000 C Aug 17, 2018 43.0 1.66 1.70
NOV 180817C00044000 C Aug 17, 2018 44.0 1.24 1.28
NOV 180817C00045000 C Aug 17, 2018 45.0 0.90 0.95
NOV 180817C00046000 C Aug 17, 2018 46.0 0.64 0.70
NOV 180817C00047000 C Aug 17, 2018 47.0 0.45 0.50
NOV 180817C00048000 C Aug 17, 2018 48.0 0.30 0.36
NOV 180817C00049000 C Aug 17, 2018 49.0 0.20 0.26
NOV 180817C00050000 C Aug 17, 2018 50.0 0.15 0.18
NOV 180817P00021000 P Aug 17, 2018 21.0 0.00 0.02
NOV 180817P00022000 P Aug 17, 2018 22.0 0.00 0.02
NOV 180817P00023000 P Aug 17, 2018 23.0 0.00 0.02
NOV 180817P00024000 P Aug 17, 2018 24.0 0.00 0.02
NOV 180817P00025000 P Aug 17, 2018 25.0 0.00 0.02
NOV 180817P00026000 P Aug 17, 2018 26.0 0.00 0.03
NOV 180817P00027000 P Aug 17, 2018 27.0 0.00 0.03
NOV 180817P00028000 P Aug 17, 2018 28.0 0.00 0.04
NOV 180817P00029000 P Aug 17, 2018 29.0 0.00 0.05
NOV 180817P00030000 P Aug 17, 2018 30.0 0.00 0.06
NOV 180817P00031000 P Aug 17, 2018 31.0 0.02 0.07
NOV 180817P00032000 P Aug 17, 2018 32.0 0.05 0.08
NOV 180817P00033000 P Aug 17, 2018 33.0 0.08 0.11
NOV 180817P00034000 P Aug 17, 2018 34.0 0.12 0.14
NOV 180817P00035000 P Aug 17, 2018 35.0 0.18 0.20
NOV 180817P00036000 P Aug 17, 2018 36.0 0.26 0.30
NOV 180817P00037000 P Aug 17, 2018 37.0 0.36 0.41
NOV 180817P00038000 P Aug 17, 2018 38.0 0.52 0.56
NOV 180817P00039000 P Aug 17, 2018 39.0 0.73 0.76
NOV 180817P00040000 P Aug 17, 2018 40.0 1.00 1.03
NOV 180817P00041000 P Aug 17, 2018 41.0 1.34 1.37
NOV 180817P00042000 P Aug 17, 2018 42.0 1.75 1.80
NOV 180817P00043000 P Aug 17, 2018 43.0 2.26 2.30
NOV 180817P00044000 P Aug 17, 2018 44.0 2.84 2.89
NOV 180817P00045000 P Aug 17, 2018 45.0 3.45 3.60
NOV 180817P00046000 P Aug 17, 2018 46.0 4.25 4.35
NOV 180817P00047000 P Aug 17, 2018 47.0 4.75 5.35
NOV 180817P00048000 P Aug 17, 2018 48.0 5.90 6.15
NOV 180817P00049000 P Aug 17, 2018 49.0 6.70 7.00
NOV 180817P00050000 P Aug 17, 2018 50.0 7.75 7.95
NOV 181116C00021000 C Nov 16, 2018 21.0 20.90 21.80
NOV 181116C00022000 C Nov 16, 2018 22.0 18.65 22.20
NOV 181116C00023000 C Nov 16, 2018 23.0 17.80 20.80
NOV 181116C00024000 C Nov 16, 2018 24.0 16.95 19.70
NOV 181116C00025000 C Nov 16, 2018 25.0 16.05 17.80
NOV 181116C00026000 C Nov 16, 2018 26.0 14.75 17.20
NOV 181116C00027000 C Nov 16, 2018 27.0 13.60 16.20
NOV 181116C00028000 C Nov 16, 2018 28.0 12.95 15.55
NOV 181116C00029000 C Nov 16, 2018 29.0 11.90 14.25
NOV 181116C00030000 C Nov 16, 2018 30.0 12.60 12.85
NOV 181116C00031000 C Nov 16, 2018 31.0 10.40 12.75
NOV 181116C00032000 C Nov 16, 2018 32.0 8.65 11.35
NOV 181116C00033000 C Nov 16, 2018 33.0 8.60 11.05
NOV 181116C00034000 C Nov 16, 2018 34.0 9.05 9.20
NOV 181116C00035000 C Nov 16, 2018 35.0 8.20 8.35
NOV 181116C00036000 C Nov 16, 2018 36.0 7.40 7.50
NOV 181116C00037000 C Nov 16, 2018 37.0 6.60 6.75
NOV 181116C00038000 C Nov 16, 2018 38.0 5.80 6.00
NOV 181116C00039000 C Nov 16, 2018 39.0 5.15 5.30
NOV 181116C00040000 C Nov 16, 2018 40.0 4.50 4.65
NOV 181116C00041000 C Nov 16, 2018 41.0 3.90 4.00
NOV 181116C00042000 C Nov 16, 2018 42.0 3.35 3.45
NOV 181116C00043000 C Nov 16, 2018 43.0 2.87 2.96
NOV 181116C00044000 C Nov 16, 2018 44.0 2.43 2.52
NOV 181116C00045000 C Nov 16, 2018 45.0 2.04 2.12
NOV 181116C00046000 C Nov 16, 2018 46.0 1.69 1.78
NOV 181116C00047000 C Nov 16, 2018 47.0 1.41 1.49
NOV 181116C00048000 C Nov 16, 2018 48.0 1.16 1.22
NOV 181116C00049000 C Nov 16, 2018 49.0 0.93 1.01
NOV 181116C00050000 C Nov 16, 2018 50.0 0.75 0.80
NOV 181116C00055000 C Nov 16, 2018 55.0 0.21 0.28
NOV 181116P00021000 P Nov 16, 2018 21.0 0.00 0.03
NOV 181116P00022000 P Nov 16, 2018 22.0 0.00 0.04
NOV 181116P00023000 P Nov 16, 2018 23.0 0.00 0.05
NOV 181116P00024000 P Nov 16, 2018 24.0 0.00 0.06
NOV 181116P00025000 P Nov 16, 2018 25.0 0.00 0.09
NOV 181116P00026000 P Nov 16, 2018 26.0 0.03 0.10
NOV 181116P00027000 P Nov 16, 2018 27.0 0.06 0.12
NOV 181116P00028000 P Nov 16, 2018 28.0 0.08 0.13
NOV 181116P00029000 P Nov 16, 2018 29.0 0.12 0.18
NOV 181116P00030000 P Nov 16, 2018 30.0 0.18 0.23
NOV 181116P00031000 P Nov 16, 2018 31.0 0.24 0.29
NOV 181116P00032000 P Nov 16, 2018 32.0 0.30 0.37
NOV 181116P00033000 P Nov 16, 2018 33.0 0.40 0.47
NOV 181116P00034000 P Nov 16, 2018 34.0 0.51 0.60
NOV 181116P00035000 P Nov 16, 2018 35.0 0.67 0.74
NOV 181116P00036000 P Nov 16, 2018 36.0 0.87 0.92
NOV 181116P00037000 P Nov 16, 2018 37.0 1.06 1.12
NOV 181116P00038000 P Nov 16, 2018 38.0 1.31 1.38
NOV 181116P00039000 P Nov 16, 2018 39.0 1.63 1.69
NOV 181116P00040000 P Nov 16, 2018 40.0 1.94 2.01
NOV 181116P00041000 P Nov 16, 2018 41.0 2.29 2.42
NOV 181116P00042000 P Nov 16, 2018 42.0 2.80 2.85
NOV 181116P00043000 P Nov 16, 2018 43.0 3.25 3.35
NOV 181116P00044000 P Nov 16, 2018 44.0 3.80 3.90
NOV 181116P00045000 P Nov 16, 2018 45.0 4.40 4.55
NOV 181116P00046000 P Nov 16, 2018 46.0 5.10 5.20
NOV 181116P00047000 P Nov 16, 2018 47.0 5.75 5.90
NOV 181116P00048000 P Nov 16, 2018 48.0 6.50 6.65
NOV 181116P00049000 P Nov 16, 2018 49.0 7.30 7.45
NOV 181116P00050000 P Nov 16, 2018 50.0 8.05 8.40
NOV 181116P00055000 P Nov 16, 2018 55.0 12.50 12.95
NOV 190118C00018000 C Jan 18, 2019 18.0 23.90 24.90
NOV 190118C00020000 C Jan 18, 2019 20.0 21.85 23.25
NOV 190118C00021000 C Jan 18, 2019 21.0 19.75 23.25
NOV 190118C00022000 C Jan 18, 2019 22.0 19.50 22.30
NOV 190118C00023000 C Jan 18, 2019 23.0 19.20 20.00
NOV 190118C00024000 C Jan 18, 2019 24.0 16.85 20.35
NOV 190118C00025000 C Jan 18, 2019 25.0 17.30 18.05
NOV 190118C00026000 C Jan 18, 2019 26.0 14.95 18.45
NOV 190118C00027000 C Jan 18, 2019 27.0 14.10 17.50
NOV 190118C00028000 C Jan 18, 2019 28.0 14.30 15.45
NOV 190118C00029000 C Jan 18, 2019 29.0 12.35 15.65
NOV 190118C00030000 C Jan 18, 2019 30.0 12.80 13.35
NOV 190118C00031000 C Jan 18, 2019 31.0 10.50 13.85
NOV 190118C00032000 C Jan 18, 2019 32.0 10.75 12.60
NOV 190118C00033000 C Jan 18, 2019 33.0 10.25 10.45
NOV 190118C00034000 C Jan 18, 2019 34.0 9.20 9.60
NOV 190118C00035000 C Jan 18, 2019 35.0 8.60 8.80
NOV 190118C00036000 C Jan 18, 2019 36.0 6.95 9.00
NOV 190118C00037000 C Jan 18, 2019 37.0 7.10 7.30
NOV 190118C00038000 C Jan 18, 2019 38.0 6.30 6.70
NOV 190118C00039000 C Jan 18, 2019 39.0 5.70 6.00
NOV 190118C00040000 C Jan 18, 2019 40.0 5.05 5.25
NOV 190118C00041000 C Jan 18, 2019 41.0 4.50 4.65
NOV 190118C00042000 C Jan 18, 2019 42.0 3.70 4.10
NOV 190118C00043000 C Jan 18, 2019 43.0 3.45 3.60
NOV 190118C00044000 C Jan 18, 2019 44.0 2.97 3.15
NOV 190118C00045000 C Jan 18, 2019 45.0 2.55 2.78
NOV 190118C00046000 C Jan 18, 2019 46.0 2.18 2.34
NOV 190118C00047000 C Jan 18, 2019 47.0 1.87 2.04
NOV 190118C00048000 C Jan 18, 2019 48.0 1.58 1.72
NOV 190118C00049000 C Jan 18, 2019 49.0 1.32 1.56
NOV 190118C00050000 C Jan 18, 2019 50.0 1.13 1.31
NOV 190118C00055000 C Jan 18, 2019 55.0 0.44 0.55
NOV 190118C00060000 C Jan 18, 2019 60.0 0.15 0.23
NOV 190118P00018000 P Jan 18, 2019 18.0 0.00 0.13
NOV 190118P00020000 P Jan 18, 2019 20.0 0.00 0.09
NOV 190118P00021000 P Jan 18, 2019 21.0 0.00 0.14
NOV 190118P00022000 P Jan 18, 2019 22.0 0.00 0.29
NOV 190118P00023000 P Jan 18, 2019 23.0 0.00 0.12
NOV 190118P00024000 P Jan 18, 2019 24.0 0.05 0.14
NOV 190118P00025000 P Jan 18, 2019 25.0 0.08 0.16
NOV 190118P00026000 P Jan 18, 2019 26.0 0.09 0.22
NOV 190118P00027000 P Jan 18, 2019 27.0 0.15 0.23
NOV 190118P00028000 P Jan 18, 2019 28.0 0.19 0.29
NOV 190118P00029000 P Jan 18, 2019 29.0 0.24 0.36
NOV 190118P00030000 P Jan 18, 2019 30.0 0.32 0.41
NOV 190118P00031000 P Jan 18, 2019 31.0 0.43 0.51
NOV 190118P00032000 P Jan 18, 2019 32.0 0.52 0.67
NOV 190118P00033000 P Jan 18, 2019 33.0 0.61 0.75
NOV 190118P00034000 P Jan 18, 2019 34.0 0.78 0.90
NOV 190118P00035000 P Jan 18, 2019 35.0 0.98 1.08
NOV 190118P00036000 P Jan 18, 2019 36.0 1.15 1.32
NOV 190118P00037000 P Jan 18, 2019 37.0 1.42 1.67
NOV 190118P00038000 P Jan 18, 2019 38.0 1.66 1.90
NOV 190118P00039000 P Jan 18, 2019 39.0 1.99 2.18
NOV 190118P00040000 P Jan 18, 2019 40.0 2.36 2.49
NOV 190118P00041000 P Jan 18, 2019 41.0 2.77 2.88
NOV 190118P00042000 P Jan 18, 2019 42.0 3.20 3.35
NOV 190118P00043000 P Jan 18, 2019 43.0 3.70 3.85
NOV 190118P00044000 P Jan 18, 2019 44.0 4.25 4.40
NOV 190118P00045000 P Jan 18, 2019 45.0 4.80 4.95
NOV 190118P00046000 P Jan 18, 2019 46.0 5.45 5.60
NOV 190118P00047000 P Jan 18, 2019 47.0 6.10 6.25
NOV 190118P00048000 P Jan 18, 2019 48.0 6.80 7.00
NOV 190118P00049000 P Jan 18, 2019 49.0 7.60 7.75
NOV 190118P00050000 P Jan 18, 2019 50.0 8.35 8.55
NOV 190118P00055000 P Jan 18, 2019 55.0 12.55 13.10
NOV 190118P00060000 P Jan 18, 2019 60.0 17.45 18.05
NOV 200117C00018000 C Jan 17, 2020 18.0 23.20 26.35
NOV 200117C00020000 C Jan 17, 2020 20.0 20.70 25.40
NOV 200117C00023000 C Jan 17, 2020 23.0 19.10 21.40
NOV 200117C00025000 C Jan 17, 2020 25.0 17.15 19.70
NOV 200117C00028000 C Jan 17, 2020 28.0 15.30 17.00
NOV 200117C00030000 C Jan 17, 2020 30.0 14.10 14.80
NOV 200117C00032000 C Jan 17, 2020 32.0 12.70 13.25
NOV 200117C00035000 C Jan 17, 2020 35.0 10.55 11.20
NOV 200117C00037000 C Jan 17, 2020 37.0 9.30 9.75
NOV 200117C00040000 C Jan 17, 2020 40.0 7.50 8.30
NOV 200117C00042000 C Jan 17, 2020 42.0 6.50 7.20
NOV 200117C00045000 C Jan 17, 2020 45.0 5.10 5.55
NOV 200117C00050000 C Jan 17, 2020 50.0 3.25 3.75
NOV 200117C00055000 C Jan 17, 2020 55.0 2.02 2.48
NOV 200117C00060000 C Jan 17, 2020 60.0 1.18 1.62
NOV 200117P00018000 P Jan 17, 2020 18.0 0.08 0.21
NOV 200117P00020000 P Jan 17, 2020 20.0 0.00 0.30
NOV 200117P00023000 P Jan 17, 2020 23.0 0.33 0.49
NOV 200117P00025000 P Jan 17, 2020 25.0 0.48 0.65
NOV 200117P00028000 P Jan 17, 2020 28.0 0.86 1.04
NOV 200117P00030000 P Jan 17, 2020 30.0 1.17 1.39
NOV 200117P00032000 P Jan 17, 2020 32.0 1.58 1.81
NOV 200117P00035000 P Jan 17, 2020 35.0 2.35 2.61
NOV 200117P00037000 P Jan 17, 2020 37.0 2.95 3.25
NOV 200117P00040000 P Jan 17, 2020 40.0 4.00 4.40
NOV 200117P00042000 P Jan 17, 2020 42.0 4.95 5.35
NOV 200117P00045000 P Jan 17, 2020 45.0 6.45 6.95
NOV 200117P00050000 P Jan 17, 2020 50.0 9.55 10.10
NOV 200117P00055000 P Jan 17, 2020 55.0 13.30 13.90
NOV 200117P00060000 P Jan 17, 2020 60.0 17.65 19.30
OPRA data is delayed 15 minutes.