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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 160701C00023000 C 07/01/16 23.0 8.20 9.70
NOV 160701C00024000 C 07/01/16 24.0 7.15 8.70
NOV 160701C00025000 C 07/01/16 25.0 6.10 7.45
NOV 160701C00025500 C 07/01/16 25.5 5.60 7.35
NOV 160701C00026000 C 07/01/16 26.0 5.05 6.45
NOV 160701C00026500 C 07/01/16 26.5 4.80 5.95
NOV 160701C00027000 C 07/01/16 27.0 4.30 5.40
NOV 160701C00027500 C 07/01/16 27.5 3.85 4.90
NOV 160701C00028000 C 07/01/16 28.0 3.35 5.00
NOV 160701C00028500 C 07/01/16 28.5 2.89 4.60
NOV 160701C00029000 C 07/01/16 29.0 2.44 3.40
NOV 160701C00029500 C 07/01/16 29.5 2.02 2.83
NOV 160701C00030000 C 07/01/16 30.0 1.61 3.15
NOV 160701C00030500 C 07/01/16 30.5 1.32 2.57
NOV 160701C00031000 C 07/01/16 31.0 1.02 1.25
NOV 160701C00031500 C 07/01/16 31.5 0.73 0.82
NOV 160701C00032000 C 07/01/16 32.0 0.51 0.59
NOV 160701C00032500 C 07/01/16 32.5 0.30 0.52
NOV 160701C00033000 C 07/01/16 33.0 0.19 0.26
NOV 160701C00033500 C 07/01/16 33.5 0.11 0.17
NOV 160701C00034000 C 07/01/16 34.0 0.05 0.13
NOV 160701C00034500 C 07/01/16 34.5 0.02 0.07
NOV 160701C00035000 C 07/01/16 35.0 0.00 0.06
NOV 160701C00035500 C 07/01/16 35.5 0.00 0.03
NOV 160701C00036000 C 07/01/16 36.0 0.00 0.04
NOV 160701C00036500 C 07/01/16 36.5 0.02 0.04
NOV 160701C00037000 C 07/01/16 37.0 0.00 0.12
NOV 160701C00037500 C 07/01/16 37.5 0.00 0.25
NOV 160701C00038000 C 07/01/16 38.0 0.00 0.16
NOV 160701C00038500 C 07/01/16 38.5 0.00 0.25
NOV 160701C00039000 C 07/01/16 39.0 0.00 0.12
NOV 160701C00039500 C 07/01/16 39.5 0.00 0.25
NOV 160701C00040000 C 07/01/16 40.0 0.00 0.25
NOV 160701C00040500 C 07/01/16 40.5 0.00 0.25
NOV 160701C00041000 C 07/01/16 41.0 0.00 0.25
NOV 160701C00041500 C 07/01/16 41.5 0.00 0.25
NOV 160701C00042000 C 07/01/16 42.0 0.00 0.25
NOV 160701C00042500 C 07/01/16 42.5 0.00 0.25
NOV 160701C00043000 C 07/01/16 43.0 0.00 0.25
NOV 160701C00043500 C 07/01/16 43.5 0.00 0.25
NOV 160701C00044000 C 07/01/16 44.0 0.00 0.25
NOV 160701C00045000 C 07/01/16 45.0 0.00 0.50
NOV 160701C00047500 C 07/01/16 47.5 0.00 0.50
NOV 160701P00023000 P 07/01/16 23.0 0.00 0.25
NOV 160701P00024000 P 07/01/16 24.0 0.00 0.25
NOV 160701P00025000 P 07/01/16 25.0 0.00 0.25
NOV 160701P00025500 P 07/01/16 25.5 0.00 0.25
NOV 160701P00026000 P 07/01/16 26.0 0.00 0.25
NOV 160701P00026500 P 07/01/16 26.5 0.00 0.25
NOV 160701P00027000 P 07/01/16 27.0 0.00 0.25
NOV 160701P00027500 P 07/01/16 27.5 0.00 0.25
NOV 160701P00028000 P 07/01/16 28.0 0.04 0.13
NOV 160701P00028500 P 07/01/16 28.5 0.06 0.25
NOV 160701P00029000 P 07/01/16 29.0 0.07 0.25
NOV 160701P00029500 P 07/01/16 29.5 0.11 0.19
NOV 160701P00030000 P 07/01/16 30.0 0.20 0.25
NOV 160701P00030500 P 07/01/16 30.5 0.28 0.38
NOV 160701P00031000 P 07/01/16 31.0 0.43 0.51
NOV 160701P00031500 P 07/01/16 31.5 0.65 0.70
NOV 160701P00032000 P 07/01/16 32.0 0.83 1.04
NOV 160701P00032500 P 07/01/16 32.5 1.16 1.31
NOV 160701P00033000 P 07/01/16 33.0 1.52 1.69
NOV 160701P00033500 P 07/01/16 33.5 1.84 2.12
NOV 160701P00034000 P 07/01/16 34.0 1.76 2.62
NOV 160701P00034500 P 07/01/16 34.5 1.11 3.20
NOV 160701P00035000 P 07/01/16 35.0 2.23 3.75
NOV 160701P00035500 P 07/01/16 35.5 2.28 4.20
NOV 160701P00036000 P 07/01/16 36.0 2.10 4.75
NOV 160701P00036500 P 07/01/16 36.5 2.67 5.25
NOV 160701P00037000 P 07/01/16 37.0 3.15 5.75
NOV 160701P00037500 P 07/01/16 37.5 3.55 6.35
NOV 160701P00038000 P 07/01/16 38.0 4.10 6.80
NOV 160701P00038500 P 07/01/16 38.5 4.60 7.20
NOV 160701P00039000 P 07/01/16 39.0 5.10 7.75
NOV 160701P00039500 P 07/01/16 39.5 5.55 8.30
NOV 160701P00040000 P 07/01/16 40.0 6.10 8.75
NOV 160701P00040500 P 07/01/16 40.5 6.55 9.30
NOV 160701P00041000 P 07/01/16 41.0 7.05 10.20
NOV 160701P00041500 P 07/01/16 41.5 7.60 11.45
NOV 160701P00042000 P 07/01/16 42.0 8.10 12.05
NOV 160701P00042500 P 07/01/16 42.5 8.50 12.45
NOV 160701P00043000 P 07/01/16 43.0 9.10 13.05
NOV 160701P00043500 P 07/01/16 43.5 9.50 13.10
NOV 160701P00044000 P 07/01/16 44.0 10.10 14.00
NOV 160701P00045000 P 07/01/16 45.0 11.10 14.95
NOV 160701P00047500 P 07/01/16 47.5 13.50 17.05
NOV 160708C00023000 C 07/08/16 23.0 8.35 9.50
NOV 160708C00024000 C 07/08/16 24.0 7.30 8.55
NOV 160708C00025000 C 07/08/16 25.0 6.35 7.65
NOV 160708C00025500 C 07/08/16 25.5 5.80 7.05
NOV 160708C00026000 C 07/08/16 26.0 5.30 6.80
NOV 160708C00026500 C 07/08/16 26.5 4.90 6.55
NOV 160708C00027000 C 07/08/16 27.0 4.40 5.50
NOV 160708C00027500 C 07/08/16 27.5 3.95 4.85
NOV 160708C00028000 C 07/08/16 28.0 3.45 5.00
NOV 160708C00028500 C 07/08/16 28.5 3.05 4.75
NOV 160708C00029000 C 07/08/16 29.0 2.69 3.95
NOV 160708C00029500 C 07/08/16 29.5 2.31 2.88
NOV 160708C00030000 C 07/08/16 30.0 1.98 3.25
NOV 160708C00030500 C 07/08/16 30.5 1.63 2.28
NOV 160708C00031000 C 07/08/16 31.0 1.30 2.17
NOV 160708C00031500 C 07/08/16 31.5 1.02 1.31
NOV 160708C00032000 C 07/08/16 32.0 0.80 0.91
NOV 160708C00032500 C 07/08/16 32.5 0.65 0.70
NOV 160708C00033000 C 07/08/16 33.0 0.45 0.53
NOV 160708C00033500 C 07/08/16 33.5 0.28 0.76
NOV 160708C00034000 C 07/08/16 34.0 0.20 0.28
NOV 160708C00034500 C 07/08/16 34.5 0.13 0.20
NOV 160708C00035000 C 07/08/16 35.0 0.09 0.14
NOV 160708C00035500 C 07/08/16 35.5 0.04 0.11
NOV 160708C00036000 C 07/08/16 36.0 0.02 0.09
NOV 160708C00036500 C 07/08/16 36.5 0.00 0.07
NOV 160708C00037000 C 07/08/16 37.0 0.00 0.05
NOV 160708C00037500 C 07/08/16 37.5 0.00 0.05
NOV 160708C00038000 C 07/08/16 38.0 0.00 0.17
NOV 160708C00038500 C 07/08/16 38.5 0.00 0.25
NOV 160708C00039000 C 07/08/16 39.0 0.00 0.12
NOV 160708C00039500 C 07/08/16 39.5 0.00 0.25
NOV 160708C00040000 C 07/08/16 40.0 0.00 0.25
NOV 160708C00040500 C 07/08/16 40.5 0.00 0.25
NOV 160708C00041000 C 07/08/16 41.0 0.00 0.25
NOV 160708C00041500 C 07/08/16 41.5 0.00 0.25
NOV 160708C00042000 C 07/08/16 42.0 0.00 0.25
NOV 160708C00042500 C 07/08/16 42.5 0.00 0.25
NOV 160708C00043000 C 07/08/16 43.0 0.00 0.25
NOV 160708C00043500 C 07/08/16 43.5 0.00 0.25
NOV 160708C00044000 C 07/08/16 44.0 0.00 0.25
NOV 160708P00023000 P 07/08/16 23.0 0.00 0.19
NOV 160708P00024000 P 07/08/16 24.0 0.00 0.25
NOV 160708P00025000 P 07/08/16 25.0 0.00 0.25
NOV 160708P00025500 P 07/08/16 25.5 0.00 0.25
NOV 160708P00026000 P 07/08/16 26.0 0.00 0.25
NOV 160708P00026500 P 07/08/16 26.5 0.00 0.25
NOV 160708P00027000 P 07/08/16 27.0 0.00 0.25
NOV 160708P00027500 P 07/08/16 27.5 0.00 0.25
NOV 160708P00028000 P 07/08/16 28.0 0.12 0.21
NOV 160708P00028500 P 07/08/16 28.5 0.14 0.28
NOV 160708P00029000 P 07/08/16 29.0 0.21 0.35
NOV 160708P00029500 P 07/08/16 29.5 0.29 0.45
NOV 160708P00030000 P 07/08/16 30.0 0.41 0.57
NOV 160708P00030500 P 07/08/16 30.5 0.52 0.74
NOV 160708P00031000 P 07/08/16 31.0 0.75 0.87
NOV 160708P00031500 P 07/08/16 31.5 0.98 1.06
NOV 160708P00032000 P 07/08/16 32.0 1.22 1.31
NOV 160708P00032500 P 07/08/16 32.5 1.41 1.62
NOV 160708P00033000 P 07/08/16 33.0 1.71 2.04
NOV 160708P00033500 P 07/08/16 33.5 2.13 2.40
NOV 160708P00034000 P 07/08/16 34.0 2.53 2.88
NOV 160708P00034500 P 07/08/16 34.5 1.40 3.35
NOV 160708P00035000 P 07/08/16 35.0 3.05 3.80
NOV 160708P00035500 P 07/08/16 35.5 2.18 4.35
NOV 160708P00036000 P 07/08/16 36.0 2.68 4.80
NOV 160708P00036500 P 07/08/16 36.5 2.81 5.25
NOV 160708P00037000 P 07/08/16 37.0 3.10 5.75
NOV 160708P00037500 P 07/08/16 37.5 3.55 6.40
NOV 160708P00038000 P 07/08/16 38.0 4.10 6.85
NOV 160708P00038500 P 07/08/16 38.5 4.65 7.35
NOV 160708P00039000 P 07/08/16 39.0 5.10 7.80
NOV 160708P00039500 P 07/08/16 39.5 5.65 8.20
NOV 160708P00040000 P 07/08/16 40.0 6.10 8.80
NOV 160708P00040500 P 07/08/16 40.5 6.55 9.30
NOV 160708P00041000 P 07/08/16 41.0 7.00 9.70
NOV 160708P00041500 P 07/08/16 41.5 7.50 10.45
NOV 160708P00042000 P 07/08/16 42.0 8.05 11.20
NOV 160708P00042500 P 07/08/16 42.5 8.50 12.05
NOV 160708P00043000 P 07/08/16 43.0 9.10 13.05
NOV 160708P00043500 P 07/08/16 43.5 9.60 13.45
NOV 160708P00044000 P 07/08/16 44.0 10.10 13.25
NOV 160715C00022000 C 07/15/16 22.0 9.15 10.60
NOV 160715C00023000 C 07/15/16 23.0 8.20 9.65
NOV 160715C00024000 C 07/15/16 24.0 7.30 8.45
NOV 160715C00025000 C 07/15/16 25.0 6.30 7.60
NOV 160715C00026000 C 07/15/16 26.0 5.30 6.55
NOV 160715C00026500 C 07/15/16 26.5 4.90 6.55
NOV 160715C00027000 C 07/15/16 27.0 4.35 6.05
NOV 160715C00027500 C 07/15/16 27.5 4.10 5.50
NOV 160715C00028000 C 07/15/16 28.0 3.70 4.35
NOV 160715C00028500 C 07/15/16 28.5 3.20 4.50
NOV 160715C00029000 C 07/15/16 29.0 2.88 3.95
NOV 160715C00029500 C 07/15/16 29.5 2.52 3.05
NOV 160715C00030000 C 07/15/16 30.0 2.20 2.93
NOV 160715C00030500 C 07/15/16 30.5 1.86 2.89
NOV 160715C00031000 C 07/15/16 31.0 1.57 1.95
NOV 160715C00031500 C 07/15/16 31.5 1.33 1.43
NOV 160715C00032000 C 07/15/16 32.0 1.08 1.16
NOV 160715C00032500 C 07/15/16 32.5 0.87 0.96
NOV 160715C00033000 C 07/15/16 33.0 0.69 0.76
NOV 160715C00033500 C 07/15/16 33.5 0.53 0.60
NOV 160715C00034000 C 07/15/16 34.0 0.41 0.45
NOV 160715C00034500 C 07/15/16 34.5 0.29 0.35
NOV 160715C00035000 C 07/15/16 35.0 0.20 0.27
NOV 160715C00035500 C 07/15/16 35.5 0.15 0.20
NOV 160715C00036000 C 07/15/16 36.0 0.11 0.15
NOV 160715C00036500 C 07/15/16 36.5 0.07 0.12
NOV 160715C00037000 C 07/15/16 37.0 0.05 0.09
NOV 160715C00037500 C 07/15/16 37.5 0.03 0.08
NOV 160715C00038000 C 07/15/16 38.0 0.01 0.08
NOV 160715C00038500 C 07/15/16 38.5 0.00 0.10
NOV 160715C00039000 C 07/15/16 39.0 0.00 0.04
NOV 160715C00039500 C 07/15/16 39.5 0.00 0.20
NOV 160715C00040000 C 07/15/16 40.0 0.00 0.05
NOV 160715C00040500 C 07/15/16 40.5 0.00 0.23
NOV 160715C00041000 C 07/15/16 41.0 0.00 0.23
NOV 160715C00041500 C 07/15/16 41.5 0.00 0.25
NOV 160715C00042000 C 07/15/16 42.0 0.00 0.25
NOV 160715C00042500 C 07/15/16 42.5 0.00 0.25
NOV 160715C00043000 C 07/15/16 43.0 0.00 0.25
NOV 160715C00043500 C 07/15/16 43.5 0.00 0.25
NOV 160715C00044000 C 07/15/16 44.0 0.00 0.25
NOV 160715C00045000 C 07/15/16 45.0 0.00 0.25
NOV 160715C00047500 C 07/15/16 47.5 0.00 0.25
NOV 160715P00022000 P 07/15/16 22.0 0.00 0.05
NOV 160715P00023000 P 07/15/16 23.0 0.00 0.25
NOV 160715P00024000 P 07/15/16 24.0 0.00 0.25
NOV 160715P00025000 P 07/15/16 25.0 0.00 0.25
NOV 160715P00026000 P 07/15/16 26.0 0.02 0.25
NOV 160715P00026500 P 07/15/16 26.5 0.03 0.25
NOV 160715P00027000 P 07/15/16 27.0 0.01 0.25
NOV 160715P00027500 P 07/15/16 27.5 0.15 0.26
NOV 160715P00028000 P 07/15/16 28.0 0.24 0.31
NOV 160715P00028500 P 07/15/16 28.5 0.31 0.39
NOV 160715P00029000 P 07/15/16 29.0 0.41 0.48
NOV 160715P00029500 P 07/15/16 29.5 0.52 0.59
NOV 160715P00030000 P 07/15/16 30.0 0.66 0.73
NOV 160715P00030500 P 07/15/16 30.5 0.82 0.89
NOV 160715P00031000 P 07/15/16 31.0 1.02 1.09
NOV 160715P00031500 P 07/15/16 31.5 1.23 1.29
NOV 160715P00032000 P 07/15/16 32.0 1.45 1.54
NOV 160715P00032500 P 07/15/16 32.5 1.70 1.88
NOV 160715P00033000 P 07/15/16 33.0 2.03 2.21
NOV 160715P00033500 P 07/15/16 33.5 2.33 2.57
NOV 160715P00034000 P 07/15/16 34.0 2.34 2.94
NOV 160715P00034500 P 07/15/16 34.5 2.59 3.35
NOV 160715P00035000 P 07/15/16 35.0 3.20 3.80
NOV 160715P00035500 P 07/15/16 35.5 2.50 4.25
NOV 160715P00036000 P 07/15/16 36.0 4.05 4.70
NOV 160715P00036500 P 07/15/16 36.5 3.45 5.20
NOV 160715P00037000 P 07/15/16 37.0 3.45 5.75
NOV 160715P00037500 P 07/15/16 37.5 3.80 6.50
NOV 160715P00038000 P 07/15/16 38.0 4.25 6.85
NOV 160715P00038500 P 07/15/16 38.5 4.65 7.40
NOV 160715P00039000 P 07/15/16 39.0 5.10 7.85
NOV 160715P00039500 P 07/15/16 39.5 5.65 8.25
NOV 160715P00040000 P 07/15/16 40.0 6.15 8.60
NOV 160715P00040500 P 07/15/16 40.5 6.55 9.30
NOV 160715P00041000 P 07/15/16 41.0 7.05 9.75
NOV 160715P00041500 P 07/15/16 41.5 7.65 10.40
NOV 160715P00042000 P 07/15/16 42.0 8.10 10.95
NOV 160715P00042500 P 07/15/16 42.5 8.55 11.50
NOV 160715P00043000 P 07/15/16 43.0 9.10 11.95
NOV 160715P00043500 P 07/15/16 43.5 9.55 13.00
NOV 160715P00044000 P 07/15/16 44.0 10.05 13.35
NOV 160715P00045000 P 07/15/16 45.0 11.00 14.10
NOV 160715P00047500 P 07/15/16 47.5 13.55 16.25
NOV 160722C00023000 C 07/22/16 23.0 8.25 9.55
NOV 160722C00024000 C 07/22/16 24.0 7.40 8.60
NOV 160722C00025000 C 07/22/16 25.0 6.35 7.75
NOV 160722C00025500 C 07/22/16 25.5 6.00 7.05
NOV 160722C00026000 C 07/22/16 26.0 5.50 6.40
NOV 160722C00026500 C 07/22/16 26.5 5.05 6.00
NOV 160722C00027000 C 07/22/16 27.0 4.70 5.35
NOV 160722C00027500 C 07/22/16 27.5 4.25 4.85
NOV 160722C00028000 C 07/22/16 28.0 3.85 5.20
NOV 160722C00028500 C 07/22/16 28.5 3.40 3.90
NOV 160722C00029000 C 07/22/16 29.0 3.00 4.15
NOV 160722C00029500 C 07/22/16 29.5 2.67 3.55
NOV 160722C00030000 C 07/22/16 30.0 2.36 3.25
NOV 160722C00030500 C 07/22/16 30.5 2.01 2.70
NOV 160722C00031000 C 07/22/16 31.0 1.70 3.05
NOV 160722C00031500 C 07/22/16 31.5 1.46 1.93
NOV 160722C00032000 C 07/22/16 32.0 1.28 1.42
NOV 160722C00032500 C 07/22/16 32.5 1.06 1.20
NOV 160722C00033000 C 07/22/16 33.0 0.79 1.69
NOV 160722C00033500 C 07/22/16 33.5 0.62 0.84
NOV 160722C00034000 C 07/22/16 34.0 0.55 0.66
NOV 160722C00034500 C 07/22/16 34.5 0.36 0.84
NOV 160722C00035000 C 07/22/16 35.0 0.33 0.43
NOV 160722C00035500 C 07/22/16 35.5 0.25 0.34
NOV 160722C00036000 C 07/22/16 36.0 0.19 0.26
NOV 160722C00036500 C 07/22/16 36.5 0.14 0.20
NOV 160722C00037000 C 07/22/16 37.0 0.10 0.16
NOV 160722C00037500 C 07/22/16 37.5 0.05 0.24
NOV 160722C00038000 C 07/22/16 38.0 0.05 0.12
NOV 160722C00038500 C 07/22/16 38.5 0.02 0.10
NOV 160722C00039000 C 07/22/16 39.0 0.01 0.08
NOV 160722C00039500 C 07/22/16 39.5 0.00 0.15
NOV 160722C00040000 C 07/22/16 40.0 0.00 0.07
NOV 160722C00040500 C 07/22/16 40.5 0.00 0.17
NOV 160722C00041000 C 07/22/16 41.0 0.00 0.25
NOV 160722C00041500 C 07/22/16 41.5 0.00 0.25
NOV 160722C00042000 C 07/22/16 42.0 0.00 0.25
NOV 160722C00042500 C 07/22/16 42.5 0.00 0.25
NOV 160722C00043000 C 07/22/16 43.0 0.00 0.25
NOV 160722C00043500 C 07/22/16 43.5 0.00 0.25
NOV 160722C00044000 C 07/22/16 44.0 0.00 0.25
NOV 160722C00045000 C 07/22/16 45.0 0.00 0.25
NOV 160722P00023000 P 07/22/16 23.0 0.00 0.25
NOV 160722P00024000 P 07/22/16 24.0 0.00 0.25
NOV 160722P00025000 P 07/22/16 25.0 0.01 0.25
NOV 160722P00025500 P 07/22/16 25.5 0.02 0.25
NOV 160722P00026000 P 07/22/16 26.0 0.02 0.26
NOV 160722P00026500 P 07/22/16 26.5 0.01 0.29
NOV 160722P00027000 P 07/22/16 27.0 0.03 0.33
NOV 160722P00027500 P 07/22/16 27.5 0.27 0.40
NOV 160722P00028000 P 07/22/16 28.0 0.32 0.48
NOV 160722P00028500 P 07/22/16 28.5 0.41 0.58
NOV 160722P00029000 P 07/22/16 29.0 0.48 0.69
NOV 160722P00029500 P 07/22/16 29.5 0.61 0.82
NOV 160722P00030000 P 07/22/16 30.0 0.83 0.95
NOV 160722P00030500 P 07/22/16 30.5 0.91 1.15
NOV 160722P00031000 P 07/22/16 31.0 1.12 1.35
NOV 160722P00031500 P 07/22/16 31.5 1.34 1.55
NOV 160722P00032000 P 07/22/16 32.0 1.62 1.78
NOV 160722P00032500 P 07/22/16 32.5 1.82 2.11
NOV 160722P00033000 P 07/22/16 33.0 2.16 2.36
NOV 160722P00033500 P 07/22/16 33.5 2.42 2.76
NOV 160722P00034000 P 07/22/16 34.0 2.73 3.20
NOV 160722P00034500 P 07/22/16 34.5 2.99 3.50
NOV 160722P00035000 P 07/22/16 35.0 3.50 3.95
NOV 160722P00035500 P 07/22/16 35.5 3.75 4.45
NOV 160722P00036000 P 07/22/16 36.0 4.30 4.80
NOV 160722P00036500 P 07/22/16 36.5 2.95 5.40
NOV 160722P00037000 P 07/22/16 37.0 4.75 5.85
NOV 160722P00037500 P 07/22/16 37.5 4.00 6.35
NOV 160722P00038000 P 07/22/16 38.0 4.15 6.95
NOV 160722P00038500 P 07/22/16 38.5 4.65 7.50
NOV 160722P00039000 P 07/22/16 39.0 5.10 7.90
NOV 160722P00039500 P 07/22/16 39.5 5.55 8.40
NOV 160722P00040000 P 07/22/16 40.0 6.15 8.80
NOV 160722P00040500 P 07/22/16 40.5 6.65 9.35
NOV 160722P00041000 P 07/22/16 41.0 7.15 9.70
NOV 160722P00041500 P 07/22/16 41.5 7.60 11.45
NOV 160722P00042000 P 07/22/16 42.0 8.05 11.95
NOV 160722P00042500 P 07/22/16 42.5 8.50 11.55
NOV 160722P00043000 P 07/22/16 43.0 9.10 12.95
NOV 160722P00043500 P 07/22/16 43.5 9.55 12.80
NOV 160722P00044000 P 07/22/16 44.0 10.00 12.90
NOV 160722P00045000 P 07/22/16 45.0 11.10 13.80
NOV 160729C00025000 C 07/29/16 25.0 6.40 7.85
NOV 160729C00026000 C 07/29/16 26.0 5.70 6.85
NOV 160729C00027000 C 07/29/16 27.0 4.85 6.40
NOV 160729C00028000 C 07/29/16 28.0 3.85 5.90
NOV 160729C00029000 C 07/29/16 29.0 3.25 4.80
NOV 160729C00030000 C 07/29/16 30.0 2.55 3.80
NOV 160729C00031000 C 07/29/16 31.0 1.99 2.42
NOV 160729C00031500 C 07/29/16 31.5 1.73 2.04
NOV 160729C00032000 C 07/29/16 32.0 1.51 1.70
NOV 160729C00032500 C 07/29/16 32.5 1.27 1.47
NOV 160729C00033000 C 07/29/16 33.0 1.07 1.29
NOV 160729C00033500 C 07/29/16 33.5 0.89 1.09
NOV 160729C00034000 C 07/29/16 34.0 0.72 0.94
NOV 160729C00034500 C 07/29/16 34.5 0.59 0.79
NOV 160729C00035000 C 07/29/16 35.0 0.47 0.67
NOV 160729C00035500 C 07/29/16 35.5 0.39 0.57
NOV 160729C00036000 C 07/29/16 36.0 0.30 0.47
NOV 160729C00036500 C 07/29/16 36.5 0.23 0.37
NOV 160729C00037000 C 07/29/16 37.0 0.18 0.37
NOV 160729C00037500 C 07/29/16 37.5 0.14 0.31
NOV 160729C00038000 C 07/29/16 38.0 0.11 0.25
NOV 160729C00038500 C 07/29/16 38.5 0.07 0.21
NOV 160729C00039000 C 07/29/16 39.0 0.05 0.19
NOV 160729C00039500 C 07/29/16 39.5 0.04 0.14
NOV 160729C00040000 C 07/29/16 40.0 0.02 0.15
NOV 160729C00040500 C 07/29/16 40.5 0.01 0.13
NOV 160729C00041000 C 07/29/16 41.0 0.00 0.13
NOV 160729C00041500 C 07/29/16 41.5 0.00 0.25
NOV 160729C00042000 C 07/29/16 42.0 0.00 0.25
NOV 160729C00042500 C 07/29/16 42.5 0.00 0.25
NOV 160729C00043000 C 07/29/16 43.0 0.00 0.25
NOV 160729C00043500 C 07/29/16 43.5 0.00 0.25
NOV 160729C00044000 C 07/29/16 44.0 0.00 0.25
NOV 160729C00045000 C 07/29/16 45.0 0.00 0.25
NOV 160729P00025000 P 07/29/16 25.0 0.13 0.26
NOV 160729P00026000 P 07/29/16 26.0 0.20 0.36
NOV 160729P00027000 P 07/29/16 27.0 0.35 0.51
NOV 160729P00028000 P 07/29/16 28.0 0.54 0.68
NOV 160729P00029000 P 07/29/16 29.0 0.78 0.89
NOV 160729P00030000 P 07/29/16 30.0 1.03 1.22
NOV 160729P00031000 P 07/29/16 31.0 1.41 1.62
NOV 160729P00031500 P 07/29/16 31.5 1.60 1.87
NOV 160729P00032000 P 07/29/16 32.0 1.81 2.16
NOV 160729P00032500 P 07/29/16 32.5 2.07 2.43
NOV 160729P00033000 P 07/29/16 33.0 2.38 2.71
NOV 160729P00033500 P 07/29/16 33.5 2.64 3.05
NOV 160729P00034000 P 07/29/16 34.0 3.00 3.40
NOV 160729P00034500 P 07/29/16 34.5 3.05 3.80
NOV 160729P00035000 P 07/29/16 35.0 3.05 4.20
NOV 160729P00035500 P 07/29/16 35.5 3.30 4.65
NOV 160729P00036000 P 07/29/16 36.0 4.40 5.00
NOV 160729P00036500 P 07/29/16 36.5 4.15 5.45
NOV 160729P00037000 P 07/29/16 37.0 3.55 5.95
NOV 160729P00037500 P 07/29/16 37.5 3.95 6.70
NOV 160729P00038000 P 07/29/16 38.0 4.30 7.15
NOV 160729P00038500 P 07/29/16 38.5 4.75 7.60
NOV 160729P00039000 P 07/29/16 39.0 5.15 8.05
NOV 160729P00039500 P 07/29/16 39.5 5.70 8.45
NOV 160729P00040000 P 07/29/16 40.0 6.10 9.20
NOV 160729P00040500 P 07/29/16 40.5 6.70 9.50
NOV 160729P00041000 P 07/29/16 41.0 7.10 9.90
NOV 160729P00041500 P 07/29/16 41.5 7.65 10.50
NOV 160729P00042000 P 07/29/16 42.0 8.10 11.90
NOV 160729P00042500 P 07/29/16 42.5 8.65 12.10
NOV 160729P00043000 P 07/29/16 43.0 9.10 12.80
NOV 160729P00043500 P 07/29/16 43.5 9.65 13.00
NOV 160729P00044000 P 07/29/16 44.0 10.15 13.30
NOV 160729P00045000 P 07/29/16 45.0 11.10 14.00
NOV 160805C00026000 C 08/05/16 26.0 5.65 6.80
NOV 160805C00027000 C 08/05/16 27.0 4.85 5.80
NOV 160805C00028000 C 08/05/16 28.0 4.00 5.35
NOV 160805C00028500 C 08/05/16 28.5 3.65 5.25
NOV 160805C00029000 C 08/05/16 29.0 3.30 4.50
NOV 160805C00029500 C 08/05/16 29.5 3.00 4.00
NOV 160805C00030000 C 08/05/16 30.0 2.68 3.65
NOV 160805C00030500 C 08/05/16 30.5 2.40 3.15
NOV 160805C00031000 C 08/05/16 31.0 2.12 2.64
NOV 160805C00031500 C 08/05/16 31.5 1.88 2.17
NOV 160805C00032000 C 08/05/16 32.0 1.65 1.91
NOV 160805C00032500 C 08/05/16 32.5 1.42 1.67
NOV 160805C00033000 C 08/05/16 33.0 1.23 1.47
NOV 160805C00033500 C 08/05/16 33.5 1.02 1.27
NOV 160805C00034000 C 08/05/16 34.0 0.85 1.07
NOV 160805C00034500 C 08/05/16 34.5 0.70 0.95
NOV 160805C00035000 C 08/05/16 35.0 0.59 0.79
NOV 160805C00035500 C 08/05/16 35.5 0.48 0.67
NOV 160805C00036000 C 08/05/16 36.0 0.40 0.57
NOV 160805C00036500 C 08/05/16 36.5 0.31 0.48
NOV 160805C00037000 C 08/05/16 37.0 0.26 0.40
NOV 160805C00037500 C 08/05/16 37.5 0.20 0.37
NOV 160805C00038000 C 08/05/16 38.0 0.16 0.31
NOV 160805C00038500 C 08/05/16 38.5 0.12 0.26
NOV 160805C00039000 C 08/05/16 39.0 0.11 0.21
NOV 160805C00039500 C 08/05/16 39.5 0.08 0.17
NOV 160805C00040000 C 08/05/16 40.0 0.06 0.24
NOV 160805C00040500 C 08/05/16 40.5 0.05 0.15
NOV 160805C00041000 C 08/05/16 41.0 0.03 0.23
NOV 160805C00041500 C 08/05/16 41.5 0.01 0.26
NOV 160805C00042000 C 08/05/16 42.0 0.02 0.15
NOV 160805C00042500 C 08/05/16 42.5 0.00 0.21
NOV 160805C00043000 C 08/05/16 43.0 0.00 0.25
NOV 160805C00043500 C 08/05/16 43.5 0.00 0.25
NOV 160805C00044000 C 08/05/16 44.0 0.00 0.25
NOV 160805C00045000 C 08/05/16 45.0 0.00 0.25
NOV 160805P00026000 P 08/05/16 26.0 0.28 0.46
NOV 160805P00027000 P 08/05/16 27.0 0.45 0.62
NOV 160805P00028000 P 08/05/16 28.0 0.64 0.81
NOV 160805P00028500 P 08/05/16 28.5 0.77 0.95
NOV 160805P00029000 P 08/05/16 29.0 0.90 1.03
NOV 160805P00029500 P 08/05/16 29.5 1.01 1.20
NOV 160805P00030000 P 08/05/16 30.0 1.17 1.36
NOV 160805P00030500 P 08/05/16 30.5 1.35 1.56
NOV 160805P00031000 P 08/05/16 31.0 1.52 1.79
NOV 160805P00031500 P 08/05/16 31.5 1.77 2.04
NOV 160805P00032000 P 08/05/16 32.0 2.01 2.31
NOV 160805P00032500 P 08/05/16 32.5 2.20 2.57
NOV 160805P00033000 P 08/05/16 33.0 2.50 2.89
NOV 160805P00033500 P 08/05/16 33.5 2.77 3.20
NOV 160805P00034000 P 08/05/16 34.0 3.05 3.50
NOV 160805P00034500 P 08/05/16 34.5 3.20 3.90
NOV 160805P00035000 P 08/05/16 35.0 3.40 4.35
NOV 160805P00035500 P 08/05/16 35.5 4.00 4.70
NOV 160805P00036000 P 08/05/16 36.0 3.60 5.20
NOV 160805P00036500 P 08/05/16 36.5 4.15 5.65
NOV 160805P00037000 P 08/05/16 37.0 3.65 6.25
NOV 160805P00037500 P 08/05/16 37.5 4.05 6.65
NOV 160805P00038000 P 08/05/16 38.0 4.45 7.15
NOV 160805P00038500 P 08/05/16 38.5 4.80 7.50
NOV 160805P00039000 P 08/05/16 39.0 5.20 8.10
NOV 160805P00039500 P 08/05/16 39.5 5.70 8.55
NOV 160805P00040000 P 08/05/16 40.0 6.10 9.00
NOV 160805P00040500 P 08/05/16 40.5 6.60 9.65
NOV 160805P00041000 P 08/05/16 41.0 7.10 9.90
NOV 160805P00041500 P 08/05/16 41.5 7.70 10.50
NOV 160805P00042000 P 08/05/16 42.0 8.10 10.90
NOV 160805P00042500 P 08/05/16 42.5 8.55 12.00
NOV 160805P00043000 P 08/05/16 43.0 9.10 12.60
NOV 160805P00043500 P 08/05/16 43.5 9.65 13.30
NOV 160805P00044000 P 08/05/16 44.0 10.10 13.30
NOV 160805P00045000 P 08/05/16 45.0 11.10 13.90
NOV 160819C00014000 C 08/19/16 14.0 16.90 20.00
NOV 160819C00015000 C 08/19/16 15.0 15.90 19.00
NOV 160819C00016000 C 08/19/16 16.0 15.10 18.00
NOV 160819C00017500 C 08/19/16 17.5 13.65 16.55
NOV 160819C00019000 C 08/19/16 19.0 12.15 13.80
NOV 160819C00020000 C 08/19/16 20.0 11.20 12.85
NOV 160819C00021000 C 08/19/16 21.0 10.20 11.80
NOV 160819C00022500 C 08/19/16 22.5 8.95 10.30
NOV 160819C00024000 C 08/19/16 24.0 7.65 8.80
NOV 160819C00025000 C 08/19/16 25.0 6.70 7.80
NOV 160819C00026000 C 08/19/16 26.0 5.85 6.80
NOV 160819C00027500 C 08/19/16 27.5 4.75 5.25
NOV 160819C00029000 C 08/19/16 29.0 3.70 4.10
NOV 160819C00030000 C 08/19/16 30.0 3.05 3.45
NOV 160819C00031000 C 08/19/16 31.0 2.53 2.65
NOV 160819C00032500 C 08/19/16 32.5 1.76 1.90
NOV 160819C00034000 C 08/19/16 34.0 1.17 1.29
NOV 160819C00035000 C 08/19/16 35.0 0.88 0.99
NOV 160819C00036000 C 08/19/16 36.0 0.65 0.73
NOV 160819C00037500 C 08/19/16 37.5 0.40 0.48
NOV 160819C00039000 C 08/19/16 39.0 0.22 0.30
NOV 160819C00040000 C 08/19/16 40.0 0.18 0.21
NOV 160819C00041000 C 08/19/16 41.0 0.10 0.16
NOV 160819C00042500 C 08/19/16 42.5 0.07 0.13
NOV 160819C00044000 C 08/19/16 44.0 0.02 0.13
NOV 160819C00045000 C 08/19/16 45.0 0.03 0.13
NOV 160819C00046000 C 08/19/16 46.0 0.00 0.15
NOV 160819C00047500 C 08/19/16 47.5 0.00 0.13
NOV 160819C00049000 C 08/19/16 49.0 0.00 0.11
NOV 160819C00050000 C 08/19/16 50.0 0.00 0.11
NOV 160819P00014000 P 08/19/16 14.0 0.00 0.06
NOV 160819P00015000 P 08/19/16 15.0 0.00 0.07
NOV 160819P00016000 P 08/19/16 16.0 0.00 0.08
NOV 160819P00017500 P 08/19/16 17.5 0.00 0.11
NOV 160819P00019000 P 08/19/16 19.0 0.00 0.15
NOV 160819P00020000 P 08/19/16 20.0 0.03 0.18
NOV 160819P00021000 P 08/19/16 21.0 0.00 0.22
NOV 160819P00022500 P 08/19/16 22.5 0.03 0.27
NOV 160819P00024000 P 08/19/16 24.0 0.16 0.34
NOV 160819P00025000 P 08/19/16 25.0 0.31 0.44
NOV 160819P00026000 P 08/19/16 26.0 0.46 0.59
NOV 160819P00027500 P 08/19/16 27.5 0.75 0.87
NOV 160819P00029000 P 08/19/16 29.0 1.15 1.24
NOV 160819P00030000 P 08/19/16 30.0 1.49 1.58
NOV 160819P00031000 P 08/19/16 31.0 1.89 1.99
NOV 160819P00032500 P 08/19/16 32.5 2.58 2.79
NOV 160819P00034000 P 08/19/16 34.0 3.35 3.75
NOV 160819P00035000 P 08/19/16 35.0 4.20 4.40
NOV 160819P00036000 P 08/19/16 36.0 4.80 5.20
NOV 160819P00037500 P 08/19/16 37.5 5.95 6.45
NOV 160819P00039000 P 08/19/16 39.0 5.45 7.85
NOV 160819P00040000 P 08/19/16 40.0 6.35 8.80
NOV 160819P00041000 P 08/19/16 41.0 7.20 9.80
NOV 160819P00042500 P 08/19/16 42.5 8.60 11.20
NOV 160819P00044000 P 08/19/16 44.0 10.15 12.85
NOV 160819P00045000 P 08/19/16 45.0 11.15 14.00
NOV 160819P00046000 P 08/19/16 46.0 12.10 14.80
NOV 160819P00047500 P 08/19/16 47.5 13.60 16.30
NOV 160819P00049000 P 08/19/16 49.0 15.10 18.10
NOV 160819P00050000 P 08/19/16 50.0 16.10 18.60
NOV 161118C00015000 C 11/18/16 15.0 16.20 18.95
NOV 161118C00016000 C 11/18/16 16.0 15.20 18.00
NOV 161118C00017000 C 11/18/16 17.0 14.35 17.10
NOV 161118C00018000 C 11/18/16 18.0 13.45 15.90
NOV 161118C00019000 C 11/18/16 19.0 12.50 15.05
NOV 161118C00020000 C 11/18/16 20.0 11.75 14.25
NOV 161118C00021000 C 11/18/16 21.0 10.85 12.60
NOV 161118C00022000 C 11/18/16 22.0 9.85 11.95
NOV 161118C00023000 C 11/18/16 23.0 8.85 11.00
NOV 161118C00024000 C 11/18/16 24.0 8.25 9.85
NOV 161118C00025000 C 11/18/16 25.0 7.50 8.55
NOV 161118C00026000 C 11/18/16 26.0 6.80 7.45
NOV 161118C00027000 C 11/18/16 27.0 6.10 6.75
NOV 161118C00028000 C 11/18/16 28.0 5.40 6.05
NOV 161118C00029000 C 11/18/16 29.0 4.80 5.40
NOV 161118C00030000 C 11/18/16 30.0 4.20 4.75
NOV 161118C00031000 C 11/18/16 31.0 3.65 4.20
NOV 161118C00032000 C 11/18/16 32.0 3.20 3.50
NOV 161118C00033000 C 11/18/16 33.0 2.68 3.05
NOV 161118C00034000 C 11/18/16 34.0 2.30 2.77
NOV 161118C00035000 C 11/18/16 35.0 1.95 2.44
NOV 161118C00036000 C 11/18/16 36.0 1.63 1.88
NOV 161118C00037000 C 11/18/16 37.0 1.35 1.85
NOV 161118C00038000 C 11/18/16 38.0 1.14 1.37
NOV 161118C00039000 C 11/18/16 39.0 0.94 1.14
NOV 161118C00040000 C 11/18/16 40.0 0.75 1.02
NOV 161118C00041000 C 11/18/16 41.0 0.62 0.97
NOV 161118C00042000 C 11/18/16 42.0 0.49 0.80
NOV 161118C00043000 C 11/18/16 43.0 0.40 0.63
NOV 161118C00044000 C 11/18/16 44.0 0.32 0.67
NOV 161118C00045000 C 11/18/16 45.0 0.27 0.57
NOV 161118C00046000 C 11/18/16 46.0 0.18 0.49
NOV 161118C00047000 C 11/18/16 47.0 0.15 0.43
NOV 161118C00048000 C 11/18/16 48.0 0.09 0.37
NOV 161118C00049000 C 11/18/16 49.0 0.04 0.33
NOV 161118C00050000 C 11/18/16 50.0 0.01 0.30
NOV 161118P00015000 P 11/18/16 15.0 0.00 0.24
NOV 161118P00016000 P 11/18/16 16.0 0.02 0.28
NOV 161118P00017000 P 11/18/16 17.0 0.04 0.33
NOV 161118P00018000 P 11/18/16 18.0 0.09 0.38
NOV 161118P00019000 P 11/18/16 19.0 0.14 0.45
NOV 161118P00020000 P 11/18/16 20.0 0.22 0.50
NOV 161118P00021000 P 11/18/16 21.0 0.32 0.63
NOV 161118P00022000 P 11/18/16 22.0 0.43 0.73
NOV 161118P00023000 P 11/18/16 23.0 0.56 0.87
NOV 161118P00024000 P 11/18/16 24.0 0.81 1.09
NOV 161118P00025000 P 11/18/16 25.0 1.09 1.29
NOV 161118P00026000 P 11/18/16 26.0 1.34 1.50
NOV 161118P00027000 P 11/18/16 27.0 1.60 1.79
NOV 161118P00028000 P 11/18/16 28.0 1.91 2.11
NOV 161118P00029000 P 11/18/16 29.0 2.18 2.47
NOV 161118P00030000 P 11/18/16 30.0 2.61 2.91
NOV 161118P00031000 P 11/18/16 31.0 3.10 3.35
NOV 161118P00032000 P 11/18/16 32.0 3.50 3.80
NOV 161118P00033000 P 11/18/16 33.0 3.95 4.35
NOV 161118P00034000 P 11/18/16 34.0 4.50 5.05
NOV 161118P00035000 P 11/18/16 35.0 5.15 5.70
NOV 161118P00036000 P 11/18/16 36.0 5.80 6.35
NOV 161118P00037000 P 11/18/16 37.0 6.55 7.10
NOV 161118P00038000 P 11/18/16 38.0 7.30 7.75
NOV 161118P00039000 P 11/18/16 39.0 8.05 8.55
NOV 161118P00040000 P 11/18/16 40.0 8.90 9.50
NOV 161118P00041000 P 11/18/16 41.0 9.75 10.30
NOV 161118P00042000 P 11/18/16 42.0 8.75 11.25
NOV 161118P00043000 P 11/18/16 43.0 9.50 12.25
NOV 161118P00044000 P 11/18/16 44.0 10.45 13.40
NOV 161118P00045000 P 11/18/16 45.0 11.45 14.10
NOV 161118P00046000 P 11/18/16 46.0 12.30 15.30
NOV 161118P00047000 P 11/18/16 47.0 13.35 16.25
NOV 161118P00048000 P 11/18/16 48.0 14.30 17.20
NOV 161118P00049000 P 11/18/16 49.0 15.10 18.15
NOV 161118P00050000 P 11/18/16 50.0 16.10 18.65
NOV 170120C00015000 C 01/20/17 15.0 16.25 19.20
NOV 170120C00016000 C 01/20/17 16.0 15.30 18.20
NOV 170120C00017500 C 01/20/17 17.5 14.00 16.75
NOV 170120C00019000 C 01/20/17 19.0 12.65 15.25
NOV 170120C00020000 C 01/20/17 20.0 11.70 14.20
NOV 170120C00021000 C 01/20/17 21.0 10.75 13.15
NOV 170120C00022500 C 01/20/17 22.5 9.95 11.60
NOV 170120C00024000 C 01/20/17 24.0 8.75 10.05
NOV 170120C00025000 C 01/20/17 25.0 7.90 8.30
NOV 170120C00026000 C 01/20/17 26.0 7.30 7.85
NOV 170120C00027500 C 01/20/17 27.5 6.35 6.80
NOV 170120C00029000 C 01/20/17 29.0 5.35 5.85
NOV 170120C00030000 C 01/20/17 30.0 4.80 5.25
NOV 170120C00031000 C 01/20/17 31.0 4.30 4.80
NOV 170120C00032500 C 01/20/17 32.5 3.60 4.00
NOV 170120C00034000 C 01/20/17 34.0 2.97 3.25
NOV 170120C00035000 C 01/20/17 35.0 2.46 3.05
NOV 170120C00036000 C 01/20/17 36.0 2.25 2.59
NOV 170120C00037500 C 01/20/17 37.5 1.70 2.10
NOV 170120C00039000 C 01/20/17 39.0 1.41 1.69
NOV 170120C00040000 C 01/20/17 40.0 1.15 1.45
NOV 170120C00041000 C 01/20/17 41.0 0.96 1.23
NOV 170120C00042500 C 01/20/17 42.5 0.79 1.05
NOV 170120C00044000 C 01/20/17 44.0 0.61 0.90
NOV 170120C00045000 C 01/20/17 45.0 0.51 0.76
NOV 170120C00046000 C 01/20/17 46.0 0.41 0.72
NOV 170120C00047500 C 01/20/17 47.5 0.31 0.63
NOV 170120C00049000 C 01/20/17 49.0 0.23 0.49
NOV 170120C00050000 C 01/20/17 50.0 0.14 0.45
NOV 170120C00052500 C 01/20/17 52.5 0.06 0.28
NOV 170120C00055000 C 01/20/17 55.0 0.02 0.22
NOV 170120C00057500 C 01/20/17 57.5 0.00 0.19
NOV 170120C00060000 C 01/20/17 60.0 0.00 0.15
NOV 170120C00062500 C 01/20/17 62.5 0.00 0.19
NOV 170120C00065000 C 01/20/17 65.0 0.00 0.16
NOV 170120C00067500 C 01/20/17 67.5 0.00 0.14
NOV 170120C00070000 C 01/20/17 70.0 0.00 0.10
NOV 170120C00072500 C 01/20/17 72.5 0.01 0.11
NOV 170120C00075000 C 01/20/17 75.0 0.00 0.10
NOV 170120C00077500 C 01/20/17 77.5 0.00 0.09
NOV 170120C00080000 C 01/20/17 80.0 0.00 0.08
NOV 170120C00082500 C 01/20/17 82.5 0.00 0.08
NOV 170120C00085000 C 01/20/17 85.0 0.00 0.07
NOV 170120C00090000 C 01/20/17 90.0 0.00 0.06
NOV 170120C00095000 C 01/20/17 95.0 0.00 0.06
NOV 170120C00100000 C 01/20/17 100.0 0.00 0.05
NOV 170120C00105000 C 01/20/17 105.0 0.00 0.05
NOV 170120C00110000 C 01/20/17 110.0 0.00 0.05
NOV 170120P00015000 P 01/20/17 15.0 0.11 0.30
NOV 170120P00016000 P 01/20/17 16.0 0.14 0.40
NOV 170120P00017500 P 01/20/17 17.5 0.24 0.49
NOV 170120P00019000 P 01/20/17 19.0 0.36 0.64
NOV 170120P00020000 P 01/20/17 20.0 0.54 0.75
NOV 170120P00021000 P 01/20/17 21.0 0.67 0.91
NOV 170120P00022500 P 01/20/17 22.5 0.98 1.14
NOV 170120P00024000 P 01/20/17 24.0 1.26 1.50
NOV 170120P00025000 P 01/20/17 25.0 1.50 1.73
NOV 170120P00026000 P 01/20/17 26.0 1.75 2.00
NOV 170120P00027500 P 01/20/17 27.5 2.12 2.53
NOV 170120P00029000 P 01/20/17 29.0 2.71 3.00
NOV 170120P00030000 P 01/20/17 30.0 3.20 3.45
NOV 170120P00031000 P 01/20/17 31.0 3.75 4.00
NOV 170120P00032500 P 01/20/17 32.5 4.40 4.75
NOV 170120P00034000 P 01/20/17 34.0 5.40 5.60
NOV 170120P00035000 P 01/20/17 35.0 5.85 6.25
NOV 170120P00036000 P 01/20/17 36.0 6.35 6.95
NOV 170120P00037500 P 01/20/17 37.5 7.45 8.05
NOV 170120P00039000 P 01/20/17 39.0 8.60 9.05
NOV 170120P00040000 P 01/20/17 40.0 9.25 9.85
NOV 170120P00041000 P 01/20/17 41.0 10.05 10.75
NOV 170120P00042500 P 01/20/17 42.5 11.25 12.00
NOV 170120P00044000 P 01/20/17 44.0 10.80 13.90
NOV 170120P00045000 P 01/20/17 45.0 11.70 14.45
NOV 170120P00046000 P 01/20/17 46.0 12.50 15.40
NOV 170120P00047500 P 01/20/17 47.5 13.90 16.75
NOV 170120P00049000 P 01/20/17 49.0 15.40 18.75
NOV 170120P00050000 P 01/20/17 50.0 16.30 19.15
NOV 170120P00052500 P 01/20/17 52.5 18.70 21.65
NOV 170120P00055000 P 01/20/17 55.0 21.10 24.10
NOV 170120P00057500 P 01/20/17 57.5 23.55 26.55
NOV 170120P00060000 P 01/20/17 60.0 26.10 30.05
NOV 170120P00062500 P 01/20/17 62.5 28.50 31.85
NOV 170120P00065000 P 01/20/17 65.0 31.10 34.65
NOV 170120P00067500 P 01/20/17 67.5 33.50 37.35
NOV 170120P00070000 P 01/20/17 70.0 36.10 40.15
NOV 170120P00072500 P 01/20/17 72.5 38.50 42.70
NOV 170120P00075000 P 01/20/17 75.0 41.10 45.20
NOV 170120P00077500 P 01/20/17 77.5 43.50 47.80
NOV 170120P00080000 P 01/20/17 80.0 46.10 50.25
NOV 170120P00082500 P 01/20/17 82.5 48.55 52.55
NOV 170120P00085000 P 01/20/17 85.0 51.10 55.25
NOV 170120P00090000 P 01/20/17 90.0 56.10 60.25
NOV 170120P00095000 P 01/20/17 95.0 61.10 65.25
NOV 170120P00100000 P 01/20/17 100.0 66.10 70.10
NOV 170120P00105000 P 01/20/17 105.0 71.10 75.40
NOV 170120P00110000 P 01/20/17 110.0 76.10 80.10
NOV 170217C00018000 C 02/17/17 18.0 13.75 16.40
NOV 170217C00019000 C 02/17/17 19.0 12.85 15.60
NOV 170217C00020000 C 02/17/17 20.0 12.05 14.60
NOV 170217C00021000 C 02/17/17 21.0 11.05 13.80
NOV 170217C00022000 C 02/17/17 22.0 10.10 12.90
NOV 170217C00023000 C 02/17/17 23.0 9.30 11.85
NOV 170217C00024000 C 02/17/17 24.0 8.60 10.85
NOV 170217C00025000 C 02/17/17 25.0 8.30 8.95
NOV 170217C00026000 C 02/17/17 26.0 7.60 8.20
NOV 170217C00027000 C 02/17/17 27.0 6.90 7.55
NOV 170217C00028000 C 02/17/17 28.0 6.10 6.90
NOV 170217C00029000 C 02/17/17 29.0 5.70 6.30
NOV 170217C00030000 C 02/17/17 30.0 5.15 5.70
NOV 170217C00031000 C 02/17/17 31.0 4.55 5.15
NOV 170217C00032000 C 02/17/17 32.0 3.95 4.50
NOV 170217C00033000 C 02/17/17 33.0 3.65 4.20
NOV 170217C00034000 C 02/17/17 34.0 3.30 3.60
NOV 170217C00035000 C 02/17/17 35.0 2.82 3.20
NOV 170217C00036000 C 02/17/17 36.0 2.48 2.99
NOV 170217C00037000 C 02/17/17 37.0 2.19 2.66
NOV 170217C00038000 C 02/17/17 38.0 1.92 2.18
NOV 170217C00039000 C 02/17/17 39.0 1.61 1.94
NOV 170217C00040000 C 02/17/17 40.0 1.42 1.68
NOV 170217C00041000 C 02/17/17 41.0 1.24 1.47
NOV 170217C00042000 C 02/17/17 42.0 1.06 1.30
NOV 170217C00043000 C 02/17/17 43.0 0.87 1.11
NOV 170217C00044000 C 02/17/17 44.0 0.75 1.12
NOV 170217C00045000 C 02/17/17 45.0 0.62 1.01
NOV 170217C00046000 C 02/17/17 46.0 0.53 0.81
NOV 170217C00047000 C 02/17/17 47.0 0.44 0.70
NOV 170217C00048000 C 02/17/17 48.0 0.36 0.74
NOV 170217C00049000 C 02/17/17 49.0 0.33 0.66
NOV 170217C00050000 C 02/17/17 50.0 0.25 0.57
NOV 170217P00018000 P 02/17/17 18.0 0.33 0.60
NOV 170217P00019000 P 02/17/17 19.0 0.43 0.74
NOV 170217P00020000 P 02/17/17 20.0 0.56 0.86
NOV 170217P00021000 P 02/17/17 21.0 0.70 1.05
NOV 170217P00022000 P 02/17/17 22.0 0.87 1.23
NOV 170217P00023000 P 02/17/17 23.0 1.24 1.46
NOV 170217P00024000 P 02/17/17 24.0 1.48 1.69
NOV 170217P00025000 P 02/17/17 25.0 1.72 1.93
NOV 170217P00026000 P 02/17/17 26.0 2.02 2.26
NOV 170217P00027000 P 02/17/17 27.0 2.35 2.58
NOV 170217P00028000 P 02/17/17 28.0 2.70 2.94
NOV 170217P00029000 P 02/17/17 29.0 2.91 3.35
NOV 170217P00030000 P 02/17/17 30.0 3.50 3.75
NOV 170217P00031000 P 02/17/17 31.0 3.95 4.25
NOV 170217P00032000 P 02/17/17 32.0 4.45 4.75
NOV 170217P00033000 P 02/17/17 33.0 4.80 5.30
NOV 170217P00034000 P 02/17/17 34.0 5.35 5.85
NOV 170217P00035000 P 02/17/17 35.0 5.95 6.50
NOV 170217P00036000 P 02/17/17 36.0 6.55 7.15
NOV 170217P00037000 P 02/17/17 37.0 7.25 7.80
NOV 170217P00038000 P 02/17/17 38.0 7.95 8.55
NOV 170217P00039000 P 02/17/17 39.0 8.65 9.25
NOV 170217P00040000 P 02/17/17 40.0 9.40 10.05
NOV 170217P00041000 P 02/17/17 41.0 10.20 11.00
NOV 170217P00042000 P 02/17/17 42.0 11.05 11.70
NOV 170217P00043000 P 02/17/17 43.0 11.90 12.50
NOV 170217P00044000 P 02/17/17 44.0 12.75 13.50
NOV 170217P00045000 P 02/17/17 45.0 11.80 14.40
NOV 170217P00046000 P 02/17/17 46.0 12.70 15.35
NOV 170217P00047000 P 02/17/17 47.0 13.50 16.35
NOV 170217P00048000 P 02/17/17 48.0 14.50 17.45
NOV 170217P00049000 P 02/17/17 49.0 15.50 18.05
NOV 170217P00050000 P 02/17/17 50.0 16.40 19.00
NOV 180119C00015000 C 01/19/18 15.0 16.20 19.80
NOV 180119C00017500 C 01/19/18 17.5 14.10 18.00
NOV 180119C00020000 C 01/19/18 20.0 12.80 16.50
NOV 180119C00022500 C 01/19/18 22.5 11.15 15.00
NOV 180119C00025000 C 01/19/18 25.0 9.60 11.55
NOV 180119C00027500 C 01/19/18 27.5 8.15 10.05
NOV 180119C00030000 C 01/19/18 30.0 6.90 8.60
NOV 180119C00032500 C 01/19/18 32.5 6.05 6.75
NOV 180119C00035000 C 01/19/18 35.0 4.90 5.85
NOV 180119C00037500 C 01/19/18 37.5 3.70 4.95
NOV 180119C00040000 C 01/19/18 40.0 3.25 4.15
NOV 180119C00042500 C 01/19/18 42.5 2.20 3.45
NOV 180119C00045000 C 01/19/18 45.0 1.93 3.05
NOV 180119C00047500 C 01/19/18 47.5 1.20 2.52
NOV 180119C00050000 C 01/19/18 50.0 1.03 2.14
NOV 180119C00055000 C 01/19/18 55.0 0.72 1.00
NOV 180119C00060000 C 01/19/18 60.0 0.39 1.20
NOV 180119P00015000 P 01/19/18 15.0 0.59 1.09
NOV 180119P00017500 P 01/19/18 17.5 0.96 1.69
NOV 180119P00020000 P 01/19/18 20.0 1.44 2.16
NOV 180119P00022500 P 01/19/18 22.5 1.96 3.10
NOV 180119P00025000 P 01/19/18 25.0 3.15 3.60
NOV 180119P00027500 P 01/19/18 27.5 4.05 4.90
NOV 180119P00030000 P 01/19/18 30.0 5.00 6.05
NOV 180119P00032500 P 01/19/18 32.5 6.60 7.35
NOV 180119P00035000 P 01/19/18 35.0 7.25 8.80
NOV 180119P00037500 P 01/19/18 37.5 8.70 10.30
NOV 180119P00040000 P 01/19/18 40.0 10.35 11.95
NOV 180119P00042500 P 01/19/18 42.5 12.15 13.85
NOV 180119P00045000 P 01/19/18 45.0 14.10 16.10
NOV 180119P00047500 P 01/19/18 47.5 16.05 17.90
NOV 180119P00050000 P 01/19/18 50.0 18.25 20.05
NOV 180119P00055000 P 01/19/18 55.0 21.05 24.90
NOV 180119P00060000 P 01/19/18 60.0 26.10 29.55

OPRA data is delayed 15 minutes.