Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

National Oilwell Varco Inc (NOV)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 141024C00050000 C 10/24/14 50.0 21.25 22.80
NOV 141024C00055000 C 10/24/14 55.0 16.25 17.80
NOV 141024C00057500 C 10/24/14 57.5 13.75 15.30
NOV 141024C00060000 C 10/24/14 60.0 11.15 12.85
NOV 141024C00062500 C 10/24/14 62.5 8.75 10.35
NOV 141024C00063000 C 10/24/14 63.0 8.30 9.75
NOV 141024C00063500 C 10/24/14 63.5 7.80 9.25
NOV 141024C00064000 C 10/24/14 64.0 7.30 8.45
NOV 141024C00064500 C 10/24/14 64.5 6.80 7.95
NOV 141024C00065000 C 10/24/14 65.0 6.30 7.55
NOV 141024C00065500 C 10/24/14 65.5 5.80 7.05
NOV 141024C00066000 C 10/24/14 66.0 5.30 6.55
NOV 141024C00066500 C 10/24/14 66.5 4.85 6.05
NOV 141024C00067000 C 10/24/14 67.0 4.35 5.55
NOV 141024C00067500 C 10/24/14 67.5 3.85 5.05
NOV 141024C00068000 C 10/24/14 68.0 3.40 4.55
NOV 141024C00068500 C 10/24/14 68.5 2.94 4.05
NOV 141024C00069000 C 10/24/14 69.0 2.48 3.55
NOV 141024C00069500 C 10/24/14 69.5 2.05 3.00
NOV 141024C00070000 C 10/24/14 70.0 1.66 2.36
NOV 141024C00070500 C 10/24/14 70.5 1.28 1.87
NOV 141024C00071000 C 10/24/14 71.0 0.98 1.41
NOV 141024C00071500 C 10/24/14 71.5 0.70 0.97
NOV 141024C00072000 C 10/24/14 72.0 0.47 0.70
NOV 141024C00072500 C 10/24/14 72.5 0.29 0.38
NOV 141024C00073000 C 10/24/14 73.0 0.18 0.32
NOV 141024C00073500 C 10/24/14 73.5 0.11 0.22
NOV 141024C00074000 C 10/24/14 74.0 0.06 0.20
NOV 141024C00074500 C 10/24/14 74.5 0.03 0.11
NOV 141024C00075000 C 10/24/14 75.0 0.01 0.12
NOV 141024C00076000 C 10/24/14 76.0 0.00 0.17
NOV 141024C00077000 C 10/24/14 77.0 0.00 0.17
NOV 141024C00078000 C 10/24/14 78.0 0.00 0.11
NOV 141024C00079000 C 10/24/14 79.0 0.00 0.15
NOV 141024C00080000 C 10/24/14 80.0 0.00 0.12
NOV 141024C00081000 C 10/24/14 81.0 0.00 0.15
NOV 141024C00082000 C 10/24/14 82.0 0.00 0.03
NOV 141024C00083000 C 10/24/14 83.0 0.00 0.03
NOV 141024C00084000 C 10/24/14 84.0 0.00 0.15
NOV 141024C00085000 C 10/24/14 85.0 0.00 0.15
NOV 141024C00086000 C 10/24/14 86.0 0.00 0.12
NOV 141024C00087000 C 10/24/14 87.0 0.00 0.23
NOV 141024C00088000 C 10/24/14 88.0 0.00 0.23
NOV 141024C00089000 C 10/24/14 89.0 0.00 0.23
NOV 141024C00090000 C 10/24/14 90.0 0.00 0.23
NOV 141024C00091000 C 10/24/14 91.0 0.00 0.23
NOV 141024C00092000 C 10/24/14 92.0 0.00 0.17
NOV 141024C00093000 C 10/24/14 93.0 0.00 0.17
NOV 141024C00094000 C 10/24/14 94.0 0.00 0.15
NOV 141024C00095000 C 10/24/14 95.0 0.00 0.16
NOV 141024P00050000 P 10/24/14 50.0 0.00 0.01
NOV 141024P00055000 P 10/24/14 55.0 0.00 0.03
NOV 141024P00057500 P 10/24/14 57.5 0.00 0.14
NOV 141024P00060000 P 10/24/14 60.0 0.00 0.14
NOV 141024P00062500 P 10/24/14 62.5 0.00 0.03
NOV 141024P00063000 P 10/24/14 63.0 0.00 0.15
NOV 141024P00063500 P 10/24/14 63.5 0.00 0.16
NOV 141024P00064000 P 10/24/14 64.0 0.00 0.24
NOV 141024P00064500 P 10/24/14 64.5 0.00 0.24
NOV 141024P00065000 P 10/24/14 65.0 0.00 0.25
NOV 141024P00065500 P 10/24/14 65.5 0.00 0.18
NOV 141024P00066000 P 10/24/14 66.0 0.00 0.16
NOV 141024P00066500 P 10/24/14 66.5 0.00 0.19
NOV 141024P00067000 P 10/24/14 67.0 0.00 0.24
NOV 141024P00067500 P 10/24/14 67.5 0.00 0.24
NOV 141024P00068000 P 10/24/14 68.0 0.00 0.25
NOV 141024P00068500 P 10/24/14 68.5 0.01 0.21
NOV 141024P00069000 P 10/24/14 69.0 0.01 0.26
NOV 141024P00069500 P 10/24/14 69.5 0.21 0.26
NOV 141024P00070000 P 10/24/14 70.0 0.29 0.36
NOV 141024P00070500 P 10/24/14 70.5 0.43 0.50
NOV 141024P00071000 P 10/24/14 71.0 0.56 0.68
NOV 141024P00071500 P 10/24/14 71.5 0.68 0.88
NOV 141024P00072000 P 10/24/14 72.0 0.92 1.18
NOV 141024P00072500 P 10/24/14 72.5 1.38 1.51
NOV 141024P00073000 P 10/24/14 73.0 1.30 1.89
NOV 141024P00073500 P 10/24/14 73.5 1.74 2.34
NOV 141024P00074000 P 10/24/14 74.0 1.63 2.79
NOV 141024P00074500 P 10/24/14 74.5 2.05 3.25
NOV 141024P00075000 P 10/24/14 75.0 2.51 3.75
NOV 141024P00076000 P 10/24/14 76.0 3.45 4.75
NOV 141024P00077000 P 10/24/14 77.0 4.40 5.75
NOV 141024P00078000 P 10/24/14 78.0 5.40 6.75
NOV 141024P00079000 P 10/24/14 79.0 6.35 7.80
NOV 141024P00080000 P 10/24/14 80.0 7.40 8.75
NOV 141024P00081000 P 10/24/14 81.0 8.30 9.75
NOV 141024P00082000 P 10/24/14 82.0 9.20 10.80
NOV 141024P00083000 P 10/24/14 83.0 10.20 11.85
NOV 141024P00084000 P 10/24/14 84.0 10.85 13.00
NOV 141024P00085000 P 10/24/14 85.0 11.85 14.00
NOV 141024P00086000 P 10/24/14 86.0 12.85 15.00
NOV 141024P00087000 P 10/24/14 87.0 13.85 16.00
NOV 141024P00088000 P 10/24/14 88.0 14.85 17.00
NOV 141024P00089000 P 10/24/14 89.0 15.85 18.00
NOV 141024P00090000 P 10/24/14 90.0 16.85 19.00
NOV 141024P00091000 P 10/24/14 91.0 17.85 20.00
NOV 141024P00092000 P 10/24/14 92.0 18.85 21.00
NOV 141024P00093000 P 10/24/14 93.0 19.85 22.15
NOV 141024P00094000 P 10/24/14 94.0 20.85 22.85
NOV 141024P00095000 P 10/24/14 95.0 21.85 23.80
NOV 141031C00055000 C 10/31/14 55.0 16.35 17.90
NOV 141031C00060000 C 10/31/14 60.0 11.40 12.95
NOV 141031C00062500 C 10/31/14 62.5 8.95 11.50
NOV 141031C00063000 C 10/31/14 63.0 8.50 9.65
NOV 141031C00063500 C 10/31/14 63.5 8.00 8.90
NOV 141031C00064000 C 10/31/14 64.0 7.55 8.40
NOV 141031C00064500 C 10/31/14 64.5 7.05 9.60
NOV 141031C00065000 C 10/31/14 65.0 6.60 9.15
NOV 141031C00065500 C 10/31/14 65.5 6.15 8.60
NOV 141031C00066000 C 10/31/14 66.0 5.70 8.20
NOV 141031C00066500 C 10/31/14 66.5 5.30 7.65
NOV 141031C00067000 C 10/31/14 67.0 4.85 7.25
NOV 141031C00067500 C 10/31/14 67.5 4.45 6.35
NOV 141031C00068000 C 10/31/14 68.0 4.00 5.80
NOV 141031C00068500 C 10/31/14 68.5 3.60 4.75
NOV 141031C00069000 C 10/31/14 69.0 3.20 4.30
NOV 141031C00069500 C 10/31/14 69.5 2.86 3.90
NOV 141031C00070000 C 10/31/14 70.0 2.53 3.25
NOV 141031C00070500 C 10/31/14 70.5 2.21 2.66
NOV 141031C00071000 C 10/31/14 71.0 1.90 2.32
NOV 141031C00071500 C 10/31/14 71.5 1.65 2.02
NOV 141031C00072000 C 10/31/14 72.0 1.38 1.55
NOV 141031C00072500 C 10/31/14 72.5 1.20 1.57
NOV 141031C00073000 C 10/31/14 73.0 1.01 1.13
NOV 141031C00073500 C 10/31/14 73.5 0.84 0.96
NOV 141031C00074000 C 10/31/14 74.0 0.70 1.00
NOV 141031C00074500 C 10/31/14 74.5 0.56 0.79
NOV 141031C00075000 C 10/31/14 75.0 0.48 0.55
NOV 141031C00076000 C 10/31/14 76.0 0.31 0.40
NOV 141031C00077000 C 10/31/14 77.0 0.20 0.53
NOV 141031C00078000 C 10/31/14 78.0 0.14 0.19
NOV 141031C00079000 C 10/31/14 79.0 0.09 0.34
NOV 141031C00080000 C 10/31/14 80.0 0.05 0.11
NOV 141031C00081000 C 10/31/14 81.0 0.02 0.15
NOV 141031C00082000 C 10/31/14 82.0 0.01 0.15
NOV 141031C00083000 C 10/31/14 83.0 0.00 0.14
NOV 141031C00084000 C 10/31/14 84.0 0.00 0.25
NOV 141031C00085000 C 10/31/14 85.0 0.00 0.25
NOV 141031C00086000 C 10/31/14 86.0 0.00 0.25
NOV 141031C00087000 C 10/31/14 87.0 0.00 0.25
NOV 141031C00088000 C 10/31/14 88.0 0.00 0.25
NOV 141031C00089000 C 10/31/14 89.0 0.00 0.25
NOV 141031C00090000 C 10/31/14 90.0 0.00 0.25
NOV 141031C00091000 C 10/31/14 91.0 0.00 0.25
NOV 141031C00092000 C 10/31/14 92.0 0.00 0.25
NOV 141031C00093000 C 10/31/14 93.0 0.00 0.25
NOV 141031C00094000 C 10/31/14 94.0 0.00 0.25
NOV 141031C00095000 C 10/31/14 95.0 0.00 0.25
NOV 141031P00055000 P 10/31/14 55.0 0.02 0.14
NOV 141031P00060000 P 10/31/14 60.0 0.05 0.25
NOV 141031P00062500 P 10/31/14 62.5 0.10 0.25
NOV 141031P00063000 P 10/31/14 63.0 0.11 0.25
NOV 141031P00063500 P 10/31/14 63.5 0.12 0.27
NOV 141031P00064000 P 10/31/14 64.0 0.14 0.28
NOV 141031P00064500 P 10/31/14 64.5 0.15 0.35
NOV 141031P00065000 P 10/31/14 65.0 0.15 0.34
NOV 141031P00065500 P 10/31/14 65.5 0.17 0.40
NOV 141031P00066000 P 10/31/14 66.0 0.28 0.42
NOV 141031P00066500 P 10/31/14 66.5 0.21 0.48
NOV 141031P00067000 P 10/31/14 67.0 0.43 0.57
NOV 141031P00067500 P 10/31/14 67.5 0.54 0.64
NOV 141031P00068000 P 10/31/14 68.0 0.46 0.74
NOV 141031P00068500 P 10/31/14 68.5 0.69 0.85
NOV 141031P00069000 P 10/31/14 69.0 0.71 0.97
NOV 141031P00069500 P 10/31/14 69.5 0.91 1.12
NOV 141031P00070000 P 10/31/14 70.0 0.94 1.29
NOV 141031P00070500 P 10/31/14 70.5 1.26 1.47
NOV 141031P00071000 P 10/31/14 71.0 1.52 1.66
NOV 141031P00071500 P 10/31/14 71.5 1.48 1.91
NOV 141031P00072000 P 10/31/14 72.0 1.96 2.16
NOV 141031P00072500 P 10/31/14 72.5 2.11 2.44
NOV 141031P00073000 P 10/31/14 73.0 2.35 2.75
NOV 141031P00073500 P 10/31/14 73.5 2.74 3.10
NOV 141031P00074000 P 10/31/14 74.0 2.83 3.45
NOV 141031P00074500 P 10/31/14 74.5 3.05 3.85
NOV 141031P00075000 P 10/31/14 75.0 2.74 4.20
NOV 141031P00076000 P 10/31/14 76.0 3.40 5.10
NOV 141031P00077000 P 10/31/14 77.0 3.70 5.95
NOV 141031P00078000 P 10/31/14 78.0 5.60 6.90
NOV 141031P00079000 P 10/31/14 79.0 6.50 7.85
NOV 141031P00080000 P 10/31/14 80.0 7.50 8.80
NOV 141031P00081000 P 10/31/14 81.0 8.40 9.80
NOV 141031P00082000 P 10/31/14 82.0 8.25 10.75
NOV 141031P00083000 P 10/31/14 83.0 10.20 11.80
NOV 141031P00084000 P 10/31/14 84.0 10.25 12.75
NOV 141031P00085000 P 10/31/14 85.0 12.20 13.75
NOV 141031P00086000 P 10/31/14 86.0 13.20 15.05
NOV 141031P00087000 P 10/31/14 87.0 14.20 16.05
NOV 141031P00088000 P 10/31/14 88.0 15.20 17.05
NOV 141031P00089000 P 10/31/14 89.0 16.20 18.05
NOV 141031P00090000 P 10/31/14 90.0 17.20 19.05
NOV 141031P00091000 P 10/31/14 91.0 18.20 20.05
NOV 141031P00092000 P 10/31/14 92.0 19.20 21.30
NOV 141031P00093000 P 10/31/14 93.0 20.20 21.85
NOV 141031P00094000 P 10/31/14 94.0 21.20 22.85
NOV 141031P00095000 P 10/31/14 95.0 22.20 23.80
NOV 141107C00055000 C 11/07/14 55.0 16.35 17.90
NOV 141107C00060000 C 11/07/14 60.0 11.45 13.00
NOV 141107C00062500 C 11/07/14 62.5 9.05 10.55
NOV 141107C00063000 C 11/07/14 63.0 8.60 11.15
NOV 141107C00063500 C 11/07/14 63.5 8.15 9.60
NOV 141107C00064000 C 11/07/14 64.0 7.70 8.60
NOV 141107C00064500 C 11/07/14 64.5 7.25 8.60
NOV 141107C00065000 C 11/07/14 65.0 6.80 8.10
NOV 141107C00065500 C 11/07/14 65.5 6.40 8.75
NOV 141107C00066000 C 11/07/14 66.0 5.95 8.30
NOV 141107C00066500 C 11/07/14 66.5 5.50 7.50
NOV 141107C00067000 C 11/07/14 67.0 5.10 6.90
NOV 141107C00067500 C 11/07/14 67.5 4.70 5.80
NOV 141107C00068000 C 11/07/14 68.0 4.30 5.80
NOV 141107C00068500 C 11/07/14 68.5 3.95 4.85
NOV 141107C00069000 C 11/07/14 69.0 3.55 4.30
NOV 141107C00069500 C 11/07/14 69.5 3.20 3.90
NOV 141107C00070000 C 11/07/14 70.0 2.89 3.20
NOV 141107C00070500 C 11/07/14 70.5 2.56 2.87
NOV 141107C00071000 C 11/07/14 71.0 2.30 2.71
NOV 141107C00071500 C 11/07/14 71.5 1.98 2.34
NOV 141107C00072000 C 11/07/14 72.0 1.77 2.07
NOV 141107C00072500 C 11/07/14 72.5 1.55 1.69
NOV 141107C00073000 C 11/07/14 73.0 1.34 1.62
NOV 141107C00073500 C 11/07/14 73.5 1.14 1.29
NOV 141107C00074000 C 11/07/14 74.0 1.00 1.13
NOV 141107C00074500 C 11/07/14 74.5 0.87 1.17
NOV 141107C00075000 C 11/07/14 75.0 0.75 1.01
NOV 141107C00076000 C 11/07/14 76.0 0.55 0.73
NOV 141107C00077000 C 11/07/14 77.0 0.37 0.52
NOV 141107C00078000 C 11/07/14 78.0 0.25 0.46
NOV 141107C00079000 C 11/07/14 79.0 0.18 0.43
NOV 141107C00080000 C 11/07/14 80.0 0.10 0.39
NOV 141107C00081000 C 11/07/14 81.0 0.10 0.30
NOV 141107C00082000 C 11/07/14 82.0 0.07 0.20
NOV 141107C00083000 C 11/07/14 83.0 0.05 0.17
NOV 141107C00084000 C 11/07/14 84.0 0.05 0.22
NOV 141107C00085000 C 11/07/14 85.0 0.05 0.29
NOV 141107C00086000 C 11/07/14 86.0 0.04 0.28
NOV 141107C00087000 C 11/07/14 87.0 0.02 0.27
NOV 141107C00088000 C 11/07/14 88.0 0.01 0.26
NOV 141107C00089000 C 11/07/14 89.0 0.01 0.26
NOV 141107C00090000 C 11/07/14 90.0 0.00 0.25
NOV 141107C00091000 C 11/07/14 91.0 0.00 0.25
NOV 141107C00092000 C 11/07/14 92.0 0.00 0.25
NOV 141107C00093000 C 11/07/14 93.0 0.00 0.25
NOV 141107C00094000 C 11/07/14 94.0 0.00 0.25
NOV 141107C00095000 C 11/07/14 95.0 0.00 0.25
NOV 141107P00055000 P 11/07/14 55.0 0.04 0.20
NOV 141107P00060000 P 11/07/14 60.0 0.11 0.27
NOV 141107P00062500 P 11/07/14 62.5 0.19 0.34
NOV 141107P00063000 P 11/07/14 63.0 0.19 0.41
NOV 141107P00063500 P 11/07/14 63.5 0.21 0.46
NOV 141107P00064000 P 11/07/14 64.0 0.24 0.43
NOV 141107P00064500 P 11/07/14 64.5 0.27 0.52
NOV 141107P00065000 P 11/07/14 65.0 0.29 0.54
NOV 141107P00065500 P 11/07/14 65.5 0.43 0.59
NOV 141107P00066000 P 11/07/14 66.0 0.52 0.66
NOV 141107P00066500 P 11/07/14 66.5 0.64 0.73
NOV 141107P00067000 P 11/07/14 67.0 0.62 0.88
NOV 141107P00067500 P 11/07/14 67.5 0.71 0.92
NOV 141107P00068000 P 11/07/14 68.0 0.86 1.04
NOV 141107P00068500 P 11/07/14 68.5 0.89 1.16
NOV 141107P00069000 P 11/07/14 69.0 0.97 1.30
NOV 141107P00069500 P 11/07/14 69.5 1.26 1.46
NOV 141107P00070000 P 11/07/14 70.0 1.27 1.62
NOV 141107P00070500 P 11/07/14 70.5 1.57 1.81
NOV 141107P00071000 P 11/07/14 71.0 1.67 2.03
NOV 141107P00071500 P 11/07/14 71.5 1.98 2.24
NOV 141107P00072000 P 11/07/14 72.0 2.36 2.52
NOV 141107P00072500 P 11/07/14 72.5 2.22 2.79
NOV 141107P00073000 P 11/07/14 73.0 2.87 3.10
NOV 141107P00073500 P 11/07/14 73.5 2.77 3.45
NOV 141107P00074000 P 11/07/14 74.0 3.05 3.80
NOV 141107P00074500 P 11/07/14 74.5 3.40 4.15
NOV 141107P00075000 P 11/07/14 75.0 3.75 4.50
NOV 141107P00076000 P 11/07/14 76.0 3.15 5.30
NOV 141107P00077000 P 11/07/14 77.0 4.00 6.15
NOV 141107P00078000 P 11/07/14 78.0 5.70 7.05
NOV 141107P00079000 P 11/07/14 79.0 6.65 7.95
NOV 141107P00080000 P 11/07/14 80.0 7.55 8.90
NOV 141107P00081000 P 11/07/14 81.0 8.45 9.90
NOV 141107P00082000 P 11/07/14 82.0 9.30 10.85
NOV 141107P00083000 P 11/07/14 83.0 10.25 12.00
NOV 141107P00084000 P 11/07/14 84.0 11.25 12.90
NOV 141107P00085000 P 11/07/14 85.0 12.20 13.85
NOV 141107P00086000 P 11/07/14 86.0 13.20 14.90
NOV 141107P00087000 P 11/07/14 87.0 14.20 15.85
NOV 141107P00088000 P 11/07/14 88.0 15.20 17.00
NOV 141107P00089000 P 11/07/14 89.0 16.20 17.95
NOV 141107P00090000 P 11/07/14 90.0 17.20 19.25
NOV 141107P00091000 P 11/07/14 91.0 18.20 20.10
NOV 141107P00092000 P 11/07/14 92.0 19.20 21.05
NOV 141107P00093000 P 11/07/14 93.0 20.20 22.05
NOV 141107P00094000 P 11/07/14 94.0 21.20 22.95
NOV 141107P00095000 P 11/07/14 95.0 22.20 23.80
NOV 141114C00055000 C 11/14/14 55.0 16.40 17.95
NOV 141114C00060000 C 11/14/14 60.0 11.25 13.05
NOV 141114C00062500 C 11/14/14 62.5 9.15 10.65
NOV 141114C00063000 C 11/14/14 63.0 8.70 10.20
NOV 141114C00063500 C 11/14/14 63.5 8.30 9.50
NOV 141114C00064000 C 11/14/14 64.0 7.80 9.20
NOV 141114C00064500 C 11/14/14 64.5 7.35 8.60
NOV 141114C00065000 C 11/14/14 65.0 6.95 8.10
NOV 141114C00065500 C 11/14/14 65.5 6.55 7.60
NOV 141114C00066000 C 11/14/14 66.0 6.10 7.45
NOV 141114C00066500 C 11/14/14 66.5 5.65 6.70
NOV 141114C00067000 C 11/14/14 67.0 5.25 6.20
NOV 141114C00067500 C 11/14/14 67.5 4.85 5.65
NOV 141114C00068000 C 11/14/14 68.0 4.50 5.35
NOV 141114C00068500 C 11/14/14 68.5 4.15 4.85
NOV 141114C00069000 C 11/14/14 69.0 3.80 4.45
NOV 141114C00069500 C 11/14/14 69.5 3.45 4.10
NOV 141114C00070000 C 11/14/14 70.0 3.10 3.40
NOV 141114C00070500 C 11/14/14 70.5 2.83 3.40
NOV 141114C00071000 C 11/14/14 71.0 2.54 3.10
NOV 141114C00071500 C 11/14/14 71.5 2.28 2.74
NOV 141114C00072000 C 11/14/14 72.0 2.04 2.33
NOV 141114C00072500 C 11/14/14 72.5 1.81 1.95
NOV 141114C00073000 C 11/14/14 73.0 1.59 1.75
NOV 141114C00073500 C 11/14/14 73.5 1.41 1.78
NOV 141114C00074000 C 11/14/14 74.0 1.24 1.55
NOV 141114C00074500 C 11/14/14 74.5 1.08 1.21
NOV 141114C00075000 C 11/14/14 75.0 0.94 1.08
NOV 141114C00076000 C 11/14/14 76.0 0.71 0.81
NOV 141114C00077000 C 11/14/14 77.0 0.55 0.70
NOV 141114C00078000 C 11/14/14 78.0 0.41 0.50
NOV 141114C00079000 C 11/14/14 79.0 0.31 0.61
NOV 141114C00080000 C 11/14/14 80.0 0.25 0.36
NOV 141114C00081000 C 11/14/14 81.0 0.16 0.38
NOV 141114C00082000 C 11/14/14 82.0 0.13 0.34
NOV 141114C00083000 C 11/14/14 83.0 0.09 0.27
NOV 141114C00084000 C 11/14/14 84.0 0.07 0.24
NOV 141114C00085000 C 11/14/14 85.0 0.06 0.15
NOV 141114C00086000 C 11/14/14 86.0 0.04 0.16
NOV 141114C00087000 C 11/14/14 87.0 0.02 0.24
NOV 141114C00088000 C 11/14/14 88.0 0.03 0.12
NOV 141114C00089000 C 11/14/14 89.0 0.02 0.13
NOV 141114C00090000 C 11/14/14 90.0 0.02 0.12
NOV 141114C00091000 C 11/14/14 91.0 0.01 0.12
NOV 141114C00092000 C 11/14/14 92.0 0.01 0.14
NOV 141114C00093000 C 11/14/14 93.0 0.01 0.17
NOV 141114P00055000 P 11/14/14 55.0 0.08 0.25
NOV 141114P00060000 P 11/14/14 60.0 0.17 0.32
NOV 141114P00062500 P 11/14/14 62.5 0.25 0.51
NOV 141114P00063000 P 11/14/14 63.0 0.28 0.53
NOV 141114P00063500 P 11/14/14 63.5 0.29 0.57
NOV 141114P00064000 P 11/14/14 64.0 0.37 0.57
NOV 141114P00064500 P 11/14/14 64.5 0.44 0.63
NOV 141114P00065000 P 11/14/14 65.0 0.56 0.68
NOV 141114P00065500 P 11/14/14 65.5 0.68 0.75
NOV 141114P00066000 P 11/14/14 66.0 0.61 0.83
NOV 141114P00066500 P 11/14/14 66.5 0.76 0.98
NOV 141114P00067000 P 11/14/14 67.0 0.57 1.01
NOV 141114P00067500 P 11/14/14 67.5 0.89 1.13
NOV 141114P00068000 P 11/14/14 68.0 1.13 1.25
NOV 141114P00068500 P 11/14/14 68.5 1.14 1.39
NOV 141114P00069000 P 11/14/14 69.0 1.24 1.56
NOV 141114P00069500 P 11/14/14 69.5 1.36 1.71
NOV 141114P00070000 P 11/14/14 70.0 1.67 1.91
NOV 141114P00070500 P 11/14/14 70.5 1.94 2.10
NOV 141114P00071000 P 11/14/14 71.0 2.12 2.30
NOV 141114P00071500 P 11/14/14 71.5 2.17 2.55
NOV 141114P00072000 P 11/14/14 72.0 2.62 2.79
NOV 141114P00072500 P 11/14/14 72.5 2.71 3.10
NOV 141114P00073000 P 11/14/14 73.0 2.85 3.40
NOV 141114P00073500 P 11/14/14 73.5 3.00 3.65
NOV 141114P00074000 P 11/14/14 74.0 3.50 4.00
NOV 141114P00074500 P 11/14/14 74.5 3.70 4.35
NOV 141114P00075000 P 11/14/14 75.0 4.00 4.70
NOV 141114P00076000 P 11/14/14 76.0 4.75 5.45
NOV 141114P00077000 P 11/14/14 77.0 5.50 6.30
NOV 141114P00078000 P 11/14/14 78.0 5.70 7.15
NOV 141114P00079000 P 11/14/14 79.0 6.65 8.05
NOV 141114P00080000 P 11/14/14 80.0 7.65 9.00
NOV 141114P00081000 P 11/14/14 81.0 8.65 9.95
NOV 141114P00082000 P 11/14/14 82.0 8.35 10.90
NOV 141114P00083000 P 11/14/14 83.0 9.30 11.90
NOV 141114P00084000 P 11/14/14 84.0 11.30 12.85
NOV 141114P00085000 P 11/14/14 85.0 12.25 14.15
NOV 141114P00086000 P 11/14/14 86.0 13.25 15.00
NOV 141114P00087000 P 11/14/14 87.0 14.25 15.95
NOV 141114P00088000 P 11/14/14 88.0 15.20 16.85
NOV 141114P00089000 P 11/14/14 89.0 16.20 17.80
NOV 141114P00090000 P 11/14/14 90.0 17.20 18.80
NOV 141114P00091000 P 11/14/14 91.0 18.20 19.90
NOV 141114P00092000 P 11/14/14 92.0 19.20 20.95
NOV 141114P00093000 P 11/14/14 93.0 20.20 21.80
NOV 141122C00047500 C 11/22/14 47.5 23.80 25.40
NOV 141122C00050000 C 11/22/14 50.0 21.35 22.90
NOV 141122C00055000 C 11/22/14 55.0 16.45 17.80
NOV 141122C00057500 C 11/22/14 57.5 14.00 15.50
NOV 141122C00060000 C 11/22/14 60.0 11.60 12.80
NOV 141122C00062500 C 11/22/14 62.5 9.30 10.60
NOV 141122C00063000 C 11/22/14 63.0 8.85 9.85
NOV 141122C00063500 C 11/22/14 63.5 8.45 9.90
NOV 141122C00064000 C 11/22/14 64.0 7.95 8.90
NOV 141122C00064500 C 11/22/14 64.5 7.55 8.60
NOV 141122C00065000 C 11/22/14 65.0 7.15 7.65
NOV 141122C00065500 C 11/22/14 65.5 6.70 7.20
NOV 141122C00066000 C 11/22/14 66.0 6.25 6.75
NOV 141122C00066500 C 11/22/14 66.5 5.85 6.35
NOV 141122C00067000 C 11/22/14 67.0 5.45 5.95
NOV 141122C00067500 C 11/22/14 67.5 5.10 5.55
NOV 141122C00068000 C 11/22/14 68.0 4.75 5.15
NOV 141122C00068500 C 11/22/14 68.5 4.40 4.80
NOV 141122C00069000 C 11/22/14 69.0 4.05 4.45
NOV 141122C00069500 C 11/22/14 69.5 3.70 4.10
NOV 141122C00070000 C 11/22/14 70.0 3.35 3.80
NOV 141122C00070500 C 11/22/14 70.5 3.10 3.45
NOV 141122C00071000 C 11/22/14 71.0 2.80 3.15
NOV 141122C00071500 C 11/22/14 71.5 2.54 2.69
NOV 141122C00072000 C 11/22/14 72.0 2.29 2.46
NOV 141122C00072500 C 11/22/14 72.5 2.07 2.31
NOV 141122C00073000 C 11/22/14 73.0 1.85 2.14
NOV 141122C00073500 C 11/22/14 73.5 1.65 1.91
NOV 141122C00074000 C 11/22/14 74.0 1.48 1.77
NOV 141122C00074500 C 11/22/14 74.5 1.32 1.60
NOV 141122C00075000 C 11/22/14 75.0 1.17 1.28
NOV 141122C00076000 C 11/22/14 76.0 0.92 1.16
NOV 141122C00077500 C 11/22/14 77.5 0.63 0.74
NOV 141122C00079000 C 11/22/14 79.0 0.44 0.63
NOV 141122C00080000 C 11/22/14 80.0 0.32 0.45
NOV 141122C00081000 C 11/22/14 81.0 0.26 0.35
NOV 141122C00082500 C 11/22/14 82.5 0.21 0.25
NOV 141122C00084000 C 11/22/14 84.0 0.13 0.27
NOV 141122C00085000 C 11/22/14 85.0 0.13 0.20
NOV 141122C00086000 C 11/22/14 86.0 0.07 0.21
NOV 141122C00087500 C 11/22/14 87.5 0.04 0.16
NOV 141122C00089000 C 11/22/14 89.0 0.01 0.16
NOV 141122C00090000 C 11/22/14 90.0 0.06 0.12
NOV 141122C00091000 C 11/22/14 91.0 0.04 0.14
NOV 141122C00092500 C 11/22/14 92.5 0.02 0.13
NOV 141122C00094000 C 11/22/14 94.0 0.01 0.12
NOV 141122C00095000 C 11/22/14 95.0 0.01 0.12
NOV 141122C00100000 C 11/22/14 100.0 0.00 0.09
NOV 141122P00047500 P 11/22/14 47.5 0.04 0.07
NOV 141122P00050000 P 11/22/14 50.0 0.05 0.10
NOV 141122P00055000 P 11/22/14 55.0 0.12 0.24
NOV 141122P00057500 P 11/22/14 57.5 0.16 0.32
NOV 141122P00060000 P 11/22/14 60.0 0.20 0.45
NOV 141122P00062500 P 11/22/14 62.5 0.40 0.63
NOV 141122P00063000 P 11/22/14 63.0 0.39 0.59
NOV 141122P00063500 P 11/22/14 63.5 0.40 0.65
NOV 141122P00064000 P 11/22/14 64.0 0.43 0.68
NOV 141122P00064500 P 11/22/14 64.5 0.61 0.75
NOV 141122P00065000 P 11/22/14 65.0 0.67 0.84
NOV 141122P00065500 P 11/22/14 65.5 0.65 0.90
NOV 141122P00066000 P 11/22/14 66.0 0.83 1.00
NOV 141122P00066500 P 11/22/14 66.5 0.85 1.08
NOV 141122P00067000 P 11/22/14 67.0 0.98 1.18
NOV 141122P00067500 P 11/22/14 67.5 1.09 1.33
NOV 141122P00068000 P 11/22/14 68.0 1.11 1.45
NOV 141122P00068500 P 11/22/14 68.5 1.45 1.59
NOV 141122P00069000 P 11/22/14 69.0 1.44 1.75
NOV 141122P00069500 P 11/22/14 69.5 1.58 1.91
NOV 141122P00070000 P 11/22/14 70.0 1.74 2.10
NOV 141122P00070500 P 11/22/14 70.5 1.93 2.32
NOV 141122P00071000 P 11/22/14 71.0 2.37 2.54
NOV 141122P00071500 P 11/22/14 71.5 2.33 2.77
NOV 141122P00072000 P 11/22/14 72.0 2.88 3.05
NOV 141122P00072500 P 11/22/14 72.5 3.00 3.30
NOV 141122P00073000 P 11/22/14 73.0 3.20 3.60
NOV 141122P00073500 P 11/22/14 73.5 3.40 3.90
NOV 141122P00074000 P 11/22/14 74.0 3.70 4.25
NOV 141122P00074500 P 11/22/14 74.5 4.00 4.60
NOV 141122P00075000 P 11/22/14 75.0 4.35 4.95
NOV 141122P00076000 P 11/22/14 76.0 5.10 5.65
NOV 141122P00077500 P 11/22/14 77.5 6.30 6.90
NOV 141122P00079000 P 11/22/14 79.0 7.35 8.20
NOV 141122P00080000 P 11/22/14 80.0 7.65 9.10
NOV 141122P00081000 P 11/22/14 81.0 8.65 10.05
NOV 141122P00082500 P 11/22/14 82.5 10.50 11.50
NOV 141122P00084000 P 11/22/14 84.0 10.35 12.95
NOV 141122P00085000 P 11/22/14 85.0 12.35 13.95
NOV 141122P00086000 P 11/22/14 86.0 13.25 14.90
NOV 141122P00087500 P 11/22/14 87.5 13.80 16.50
NOV 141122P00089000 P 11/22/14 89.0 16.25 18.00
NOV 141122P00090000 P 11/22/14 90.0 17.20 19.05
NOV 141122P00091000 P 11/22/14 91.0 17.25 19.85
NOV 141122P00092500 P 11/22/14 92.5 19.70 21.35
NOV 141122P00094000 P 11/22/14 94.0 21.20 22.85
NOV 141122P00095000 P 11/22/14 95.0 22.20 23.90
NOV 141122P00100000 P 11/22/14 100.0 27.20 28.85
NOV 141128C00050000 C 11/28/14 50.0 21.25 22.85
NOV 141128C00055000 C 11/28/14 55.0 16.30 17.85
NOV 141128C00060000 C 11/28/14 60.0 11.50 12.85
NOV 141128C00062500 C 11/28/14 62.5 9.25 10.35
NOV 141128C00063000 C 11/28/14 63.0 8.95 10.50
NOV 141128C00063500 C 11/28/14 63.5 8.55 9.50
NOV 141128C00064000 C 11/28/14 64.0 8.10 8.95
NOV 141128C00064500 C 11/28/14 64.5 7.65 8.50
NOV 141128C00065000 C 11/28/14 65.0 7.20 8.15
NOV 141128C00065500 C 11/28/14 65.5 6.80 7.70
NOV 141128C00066000 C 11/28/14 66.0 6.40 7.30
NOV 141128C00066500 C 11/28/14 66.5 6.00 6.90
NOV 141128C00067000 C 11/28/14 67.0 5.60 6.45
NOV 141128C00067500 C 11/28/14 67.5 5.20 6.05
NOV 141128C00068000 C 11/28/14 68.0 4.85 5.70
NOV 141128C00068500 C 11/28/14 68.5 4.50 5.30
NOV 141128C00069000 C 11/28/14 69.0 4.15 4.95
NOV 141128C00069500 C 11/28/14 69.5 3.80 4.60
NOV 141128C00070000 C 11/28/14 70.0 3.50 4.10
NOV 141128C00070500 C 11/28/14 70.5 3.20 3.90
NOV 141128C00071000 C 11/28/14 71.0 2.96 3.65
NOV 141128C00071500 C 11/28/14 71.5 2.69 3.30
NOV 141128C00072000 C 11/28/14 72.0 2.44 2.79
NOV 141128C00072500 C 11/28/14 72.5 2.21 2.71
NOV 141128C00073000 C 11/28/14 73.0 2.00 2.24
NOV 141128C00073500 C 11/28/14 73.5 1.81 2.43
NOV 141128C00074000 C 11/28/14 74.0 1.65 2.23
NOV 141128C00074500 C 11/28/14 74.5 1.48 1.98
NOV 141128C00075000 C 11/28/14 75.0 1.33 1.87
NOV 141128C00076000 C 11/28/14 76.0 1.06 1.55
NOV 141128C00077000 C 11/28/14 77.0 0.82 1.19
NOV 141128C00078000 C 11/28/14 78.0 0.64 1.05
NOV 141128C00079000 C 11/28/14 79.0 0.51 0.84
NOV 141128C00080000 C 11/28/14 80.0 0.39 0.81
NOV 141128C00081000 C 11/28/14 81.0 0.30 0.63
NOV 141128C00082000 C 11/28/14 82.0 0.25 0.50
NOV 141128C00083000 C 11/28/14 83.0 0.19 0.31
NOV 141128C00084000 C 11/28/14 84.0 0.15 0.24
NOV 141128C00085000 C 11/28/14 85.0 0.12 0.22
NOV 141128C00086000 C 11/28/14 86.0 0.10 0.17
NOV 141128C00087000 C 11/28/14 87.0 0.08 0.25
NOV 141128C00088000 C 11/28/14 88.0 0.06 0.19
NOV 141128C00089000 C 11/28/14 89.0 0.05 0.13
NOV 141128P00050000 P 11/28/14 50.0 0.05 0.26
NOV 141128P00055000 P 11/28/14 55.0 0.13 0.33
NOV 141128P00060000 P 11/28/14 60.0 0.29 0.52
NOV 141128P00062500 P 11/28/14 62.5 0.40 0.65
NOV 141128P00063000 P 11/28/14 63.0 0.46 0.71
NOV 141128P00063500 P 11/28/14 63.5 0.46 0.76
NOV 141128P00064000 P 11/28/14 64.0 0.50 0.84
NOV 141128P00064500 P 11/28/14 64.5 0.67 0.86
NOV 141128P00065000 P 11/28/14 65.0 0.56 0.98
NOV 141128P00065500 P 11/28/14 65.5 0.72 1.07
NOV 141128P00066000 P 11/28/14 66.0 0.75 1.15
NOV 141128P00066500 P 11/28/14 66.5 0.95 1.21
NOV 141128P00067000 P 11/28/14 67.0 1.04 1.34
NOV 141128P00067500 P 11/28/14 67.5 1.01 1.44
NOV 141128P00068000 P 11/28/14 68.0 0.96 1.61
NOV 141128P00068500 P 11/28/14 68.5 1.38 1.75
NOV 141128P00069000 P 11/28/14 69.0 1.56 1.91
NOV 141128P00069500 P 11/28/14 69.5 1.49 2.07
NOV 141128P00070000 P 11/28/14 70.0 1.65 2.27
NOV 141128P00070500 P 11/28/14 70.5 2.19 2.50
NOV 141128P00071000 P 11/28/14 71.0 2.18 2.72
NOV 141128P00071500 P 11/28/14 71.5 2.48 2.95
NOV 141128P00072000 P 11/28/14 72.0 2.71 3.25
NOV 141128P00072500 P 11/28/14 72.5 3.05 3.50
NOV 141128P00073000 P 11/28/14 73.0 3.00 3.80
NOV 141128P00073500 P 11/28/14 73.5 3.25 4.10
NOV 141128P00074000 P 11/28/14 74.0 3.55 4.45
NOV 141128P00074500 P 11/28/14 74.5 4.00 4.75
NOV 141128P00075000 P 11/28/14 75.0 4.20 5.10
NOV 141128P00076000 P 11/28/14 76.0 4.90 5.85
NOV 141128P00077000 P 11/28/14 77.0 5.65 6.60
NOV 141128P00078000 P 11/28/14 78.0 6.45 7.45
NOV 141128P00079000 P 11/28/14 79.0 7.35 8.30
NOV 141128P00080000 P 11/28/14 80.0 7.55 9.15
NOV 141128P00081000 P 11/28/14 81.0 8.65 10.10
NOV 141128P00082000 P 11/28/14 82.0 8.50 11.20
NOV 141128P00083000 P 11/28/14 83.0 9.50 12.55
NOV 141128P00084000 P 11/28/14 84.0 10.30 13.10
NOV 141128P00085000 P 11/28/14 85.0 11.35 14.05
NOV 141128P00086000 P 11/28/14 86.0 12.30 15.05
NOV 141128P00087000 P 11/28/14 87.0 13.35 16.55
NOV 141128P00088000 P 11/28/14 88.0 14.20 17.05
NOV 141128P00089000 P 11/28/14 89.0 15.20 18.00
NOV 141220C00055000 C 12/20/14 55.0 16.45 18.40
NOV 141220C00060000 C 12/20/14 60.0 11.65 12.80
NOV 141220C00062500 C 12/20/14 62.5 9.50 10.40
NOV 141220C00065000 C 12/20/14 65.0 7.40 8.00
NOV 141220C00067500 C 12/20/14 67.5 5.50 6.05
NOV 141220C00070000 C 12/20/14 70.0 3.85 4.30
NOV 141220C00072500 C 12/20/14 72.5 2.62 2.78
NOV 141220C00075000 C 12/20/14 75.0 1.64 1.89
NOV 141220C00077500 C 12/20/14 77.5 1.03 1.14
NOV 141220C00080000 C 12/20/14 80.0 0.64 0.90
NOV 141220C00085000 C 12/20/14 85.0 0.23 0.43
NOV 141220P00055000 P 12/20/14 55.0 0.20 0.43
NOV 141220P00060000 P 12/20/14 60.0 0.45 0.69
NOV 141220P00062500 P 12/20/14 62.5 0.67 0.93
NOV 141220P00065000 P 12/20/14 65.0 1.27 1.39
NOV 141220P00067500 P 12/20/14 67.5 1.89 2.08
NOV 141220P00070000 P 12/20/14 70.0 2.80 2.97
NOV 141220P00072500 P 12/20/14 72.5 4.05 4.20
NOV 141220P00075000 P 12/20/14 75.0 5.55 5.85
NOV 141220P00077500 P 12/20/14 77.5 7.10 7.70
NOV 141220P00080000 P 12/20/14 80.0 9.20 9.85
NOV 141220P00085000 P 12/20/14 85.0 11.95 14.45
NOV 150117C00037500 C 01/17/15 37.5 33.80 35.85
NOV 150117C00040000 C 01/17/15 40.0 31.25 33.00
NOV 150117C00042500 C 01/17/15 42.5 28.85 30.50
NOV 150117C00045000 C 01/17/15 45.0 26.25 27.85
NOV 150117C00047500 C 01/17/15 47.5 23.80 25.35
NOV 150117C00050000 C 01/17/15 50.0 21.45 22.85
NOV 150117C00055000 C 01/17/15 55.0 16.60 17.85
NOV 150117C00060000 C 01/17/15 60.0 12.05 12.85
NOV 150117C00062500 C 01/17/15 62.5 9.90 10.45
NOV 150117C00065000 C 01/17/15 65.0 7.75 8.25
NOV 150117C00067500 C 01/17/15 67.5 6.05 6.40
NOV 150117C00070000 C 01/17/15 70.0 4.50 4.70
NOV 150117C00072500 C 01/17/15 72.5 3.20 3.55
NOV 150117C00075000 C 01/17/15 75.0 2.28 2.58
NOV 150117C00077500 C 01/17/15 77.5 1.56 1.79
NOV 150117C00080000 C 01/17/15 80.0 1.05 1.30
NOV 150117C00082500 C 01/17/15 82.5 0.65 0.94
NOV 150117C00085000 C 01/17/15 85.0 0.44 0.67
NOV 150117C00087500 C 01/17/15 87.5 0.28 0.50
NOV 150117C00090000 C 01/17/15 90.0 0.19 0.37
NOV 150117C00092500 C 01/17/15 92.5 0.11 0.29
NOV 150117C00095000 C 01/17/15 95.0 0.06 0.24
NOV 150117C00100000 C 01/17/15 100.0 0.02 0.17
NOV 150117C00105000 C 01/17/15 105.0 0.01 0.14
NOV 150117C00110000 C 01/17/15 110.0 0.00 0.12
NOV 150117P00037500 P 01/17/15 37.5 0.05 0.20
NOV 150117P00040000 P 01/17/15 40.0 0.08 0.19
NOV 150117P00042500 P 01/17/15 42.5 0.10 0.29
NOV 150117P00045000 P 01/17/15 45.0 0.14 0.32
NOV 150117P00047500 P 01/17/15 47.5 0.18 0.34
NOV 150117P00050000 P 01/17/15 50.0 0.23 0.50
NOV 150117P00055000 P 01/17/15 55.0 0.35 0.60
NOV 150117P00060000 P 01/17/15 60.0 0.80 1.00
NOV 150117P00062500 P 01/17/15 62.5 1.08 1.41
NOV 150117P00065000 P 01/17/15 65.0 1.79 1.95
NOV 150117P00067500 P 01/17/15 67.5 2.46 2.60
NOV 150117P00070000 P 01/17/15 70.0 3.40 3.60
NOV 150117P00072500 P 01/17/15 72.5 4.65 4.85
NOV 150117P00075000 P 01/17/15 75.0 6.15 6.40
NOV 150117P00077500 P 01/17/15 77.5 7.70 8.20
NOV 150117P00080000 P 01/17/15 80.0 9.50 10.15
NOV 150117P00082500 P 01/17/15 82.5 11.65 12.30
NOV 150117P00085000 P 01/17/15 85.0 12.95 14.65
NOV 150117P00087500 P 01/17/15 87.5 14.45 17.05
NOV 150117P00090000 P 01/17/15 90.0 17.70 19.65
NOV 150117P00092500 P 01/17/15 92.5 19.30 21.85
NOV 150117P00095000 P 01/17/15 95.0 22.60 24.35
NOV 150117P00100000 P 01/17/15 100.0 27.55 29.45
NOV 150117P00105000 P 01/17/15 105.0 32.50 34.20
NOV 150117P00110000 P 01/17/15 110.0 36.70 39.90
NOV 150220C00037500 C 02/20/15 37.5 33.70 36.40
NOV 150220C00040000 C 02/20/15 40.0 30.50 33.90
NOV 150220C00042500 C 02/20/15 42.5 28.75 31.45
NOV 150220C00045000 C 02/20/15 45.0 26.25 28.10
NOV 150220C00047500 C 02/20/15 47.5 23.55 26.55
NOV 150220C00050000 C 02/20/15 50.0 21.30 23.20
NOV 150220C00055000 C 02/20/15 55.0 16.70 18.45
NOV 150220C00060000 C 02/20/15 60.0 12.45 14.05
NOV 150220C00062500 C 02/20/15 62.5 10.35 11.00
NOV 150220C00065000 C 02/20/15 65.0 8.40 9.10
NOV 150220C00067500 C 02/20/15 67.5 6.75 7.35
NOV 150220C00070000 C 02/20/15 70.0 5.30 5.80
NOV 150220C00072500 C 02/20/15 72.5 4.05 4.30
NOV 150220C00075000 C 02/20/15 75.0 3.05 3.45
NOV 150220C00077500 C 02/20/15 77.5 2.26 2.59
NOV 150220C00080000 C 02/20/15 80.0 1.62 1.95
NOV 150220C00082500 C 02/20/15 82.5 1.17 1.45
NOV 150220C00085000 C 02/20/15 85.0 0.82 1.08
NOV 150220C00087500 C 02/20/15 87.5 0.58 0.82
NOV 150220C00090000 C 02/20/15 90.0 0.39 0.62
NOV 150220C00092500 C 02/20/15 92.5 0.28 0.48
NOV 150220C00095000 C 02/20/15 95.0 0.20 0.39
NOV 150220C00100000 C 02/20/15 100.0 0.07 0.26
NOV 150220C00105000 C 02/20/15 105.0 0.03 0.20
NOV 150220P00037500 P 02/20/15 37.5 0.07 0.26
NOV 150220P00040000 P 02/20/15 40.0 0.10 0.35
NOV 150220P00042500 P 02/20/15 42.5 0.10 0.36
NOV 150220P00045000 P 02/20/15 45.0 0.22 0.42
NOV 150220P00047500 P 02/20/15 47.5 0.27 0.53
NOV 150220P00050000 P 02/20/15 50.0 0.38 0.64
NOV 150220P00055000 P 02/20/15 55.0 0.63 0.92
NOV 150220P00060000 P 02/20/15 60.0 1.10 1.49
NOV 150220P00062500 P 02/20/15 62.5 1.55 1.92
NOV 150220P00065000 P 02/20/15 65.0 2.15 2.57
NOV 150220P00067500 P 02/20/15 67.5 2.92 3.35
NOV 150220P00070000 P 02/20/15 70.0 3.95 4.45
NOV 150220P00072500 P 02/20/15 72.5 5.50 5.70
NOV 150220P00075000 P 02/20/15 75.0 6.55 7.20
NOV 150220P00077500 P 02/20/15 77.5 8.20 8.90
NOV 150220P00080000 P 02/20/15 80.0 10.00 10.75
NOV 150220P00082500 P 02/20/15 82.5 12.05 12.80
NOV 150220P00085000 P 02/20/15 85.0 14.25 14.95
NOV 150220P00087500 P 02/20/15 87.5 14.65 17.35
NOV 150220P00090000 P 02/20/15 90.0 17.90 19.60
NOV 150220P00092500 P 02/20/15 92.5 20.25 21.95
NOV 150220P00095000 P 02/20/15 95.0 22.65 24.70
NOV 150220P00100000 P 02/20/15 100.0 27.55 29.55
NOV 150220P00105000 P 02/20/15 105.0 32.50 34.30
NOV 150515C00035000 C 05/15/15 35.0 35.45 38.85
NOV 150515C00037500 C 05/15/15 37.5 32.75 35.65
NOV 150515C00040000 C 05/15/15 40.0 31.00 33.85
NOV 150515C00042500 C 05/15/15 42.5 28.60 30.75
NOV 150515C00045000 C 05/15/15 45.0 26.40 28.30
NOV 150515C00047500 C 05/15/15 47.5 23.95 25.90
NOV 150515C00050000 C 05/15/15 50.0 21.55 23.55
NOV 150515C00055000 C 05/15/15 55.0 17.25 19.80
NOV 150515C00060000 C 05/15/15 60.0 13.15 13.90
NOV 150515C00062500 C 05/15/15 62.5 11.25 12.00
NOV 150515C00065000 C 05/15/15 65.0 9.60 10.25
NOV 150515C00067500 C 05/15/15 67.5 8.05 8.65
NOV 150515C00070000 C 05/15/15 70.0 6.65 7.20
NOV 150515C00072500 C 05/15/15 72.5 5.40 5.90
NOV 150515C00075000 C 05/15/15 75.0 4.40 4.85
NOV 150515C00077500 C 05/15/15 77.5 3.50 3.95
NOV 150515C00080000 C 05/15/15 80.0 2.75 3.15
NOV 150515C00082500 C 05/15/15 82.5 2.16 2.56
NOV 150515C00085000 C 05/15/15 85.0 1.72 2.05
NOV 150515C00087500 C 05/15/15 87.5 1.29 1.66
NOV 150515C00090000 C 05/15/15 90.0 1.06 1.33
NOV 150515C00095000 C 05/15/15 95.0 0.61 0.90
NOV 150515C00100000 C 05/15/15 100.0 0.40 0.61
NOV 150515C00105000 C 05/15/15 105.0 0.21 0.44
NOV 150515P00035000 P 05/15/15 35.0 0.13 0.36
NOV 150515P00037500 P 05/15/15 37.5 0.19 0.45
NOV 150515P00040000 P 05/15/15 40.0 0.26 0.55
NOV 150515P00042500 P 05/15/15 42.5 0.35 0.65
NOV 150515P00045000 P 05/15/15 45.0 0.47 0.78
NOV 150515P00047500 P 05/15/15 47.5 0.62 0.92
NOV 150515P00050000 P 05/15/15 50.0 0.80 1.10
NOV 150515P00055000 P 05/15/15 55.0 1.25 1.62
NOV 150515P00060000 P 05/15/15 60.0 2.15 2.67
NOV 150515P00062500 P 05/15/15 62.5 2.77 3.35
NOV 150515P00065000 P 05/15/15 65.0 3.70 4.15
NOV 150515P00067500 P 05/15/15 67.5 4.70 5.10
NOV 150515P00070000 P 05/15/15 70.0 5.65 6.25
NOV 150515P00072500 P 05/15/15 72.5 7.05 7.45
NOV 150515P00075000 P 05/15/15 75.0 8.20 9.05
NOV 150515P00077500 P 05/15/15 77.5 9.80 10.65
NOV 150515P00080000 P 05/15/15 80.0 11.50 12.30
NOV 150515P00082500 P 05/15/15 82.5 13.40 14.35
NOV 150515P00085000 P 05/15/15 85.0 15.45 16.35
NOV 150515P00087500 P 05/15/15 87.5 17.55 18.50
NOV 150515P00090000 P 05/15/15 90.0 18.05 20.65
NOV 150515P00095000 P 05/15/15 95.0 23.35 25.35
NOV 150515P00100000 P 05/15/15 100.0 28.10 30.05
NOV 150515P00105000 P 05/15/15 105.0 32.90 34.95
NOV 160115C00035000 C 01/15/16 35.0 35.90 38.85
NOV 160115C00037500 C 01/15/16 37.5 33.05 36.05
NOV 160115C00040000 C 01/15/16 40.0 30.35 33.65
NOV 160115C00042500 C 01/15/16 42.5 27.95 31.20
NOV 160115C00045000 C 01/15/16 45.0 26.05 28.85
NOV 160115C00047500 C 01/15/16 47.5 24.05 26.60
NOV 160115C00050000 C 01/15/16 50.0 21.85 25.05
NOV 160115C00055000 C 01/15/16 55.0 18.05 19.00
NOV 160115C00060000 C 01/15/16 60.0 14.40 15.30
NOV 160115C00062500 C 01/15/16 62.5 12.60 13.65
NOV 160115C00065000 C 01/15/16 65.0 11.35 12.10
NOV 160115C00067500 C 01/15/16 67.5 9.95 10.70
NOV 160115C00070000 C 01/15/16 70.0 8.65 9.40
NOV 160115C00072500 C 01/15/16 72.5 7.40 8.15
NOV 160115C00075000 C 01/15/16 75.0 6.40 6.95
NOV 160115C00077500 C 01/15/16 77.5 5.60 6.25
NOV 160115C00080000 C 01/15/16 80.0 4.75 5.45
NOV 160115C00082500 C 01/15/16 82.5 4.00 4.70
NOV 160115C00085000 C 01/15/16 85.0 3.40 4.05
NOV 160115C00087500 C 01/15/16 87.5 2.94 3.50
NOV 160115C00090000 C 01/15/16 90.0 2.42 3.05
NOV 160115C00092500 C 01/15/16 92.5 2.02 2.64
NOV 160115C00095000 C 01/15/16 95.0 1.63 2.30
NOV 160115C00100000 C 01/15/16 100.0 1.09 1.74
NOV 160115C00105000 C 01/15/16 105.0 0.72 1.30
NOV 160115C00110000 C 01/15/16 110.0 0.44 1.01
NOV 160115C00115000 C 01/15/16 115.0 0.28 0.79
NOV 160115C00120000 C 01/15/16 120.0 0.18 0.63
NOV 160115C00125000 C 01/15/16 125.0 0.11 0.53
NOV 160115P00035000 P 01/15/16 35.0 0.43 0.98
NOV 160115P00037500 P 01/15/16 37.5 0.58 1.00
NOV 160115P00040000 P 01/15/16 40.0 0.77 1.33
NOV 160115P00042500 P 01/15/16 42.5 1.00 1.57
NOV 160115P00045000 P 01/15/16 45.0 1.28 1.86
NOV 160115P00047500 P 01/15/16 47.5 1.61 2.18
NOV 160115P00050000 P 01/15/16 50.0 2.02 2.58
NOV 160115P00055000 P 01/15/16 55.0 3.10 3.60
NOV 160115P00060000 P 01/15/16 60.0 4.50 5.10
NOV 160115P00062500 P 01/15/16 62.5 5.35 6.00
NOV 160115P00065000 P 01/15/16 65.0 6.35 7.00
NOV 160115P00067500 P 01/15/16 67.5 7.45 8.15
NOV 160115P00070000 P 01/15/16 70.0 8.70 9.35
NOV 160115P00072500 P 01/15/16 72.5 10.05 10.70
NOV 160115P00075000 P 01/15/16 75.0 11.45 12.30
NOV 160115P00077500 P 01/15/16 77.5 13.00 13.80
NOV 160115P00080000 P 01/15/16 80.0 14.65 15.50
NOV 160115P00082500 P 01/15/16 82.5 16.40 17.35
NOV 160115P00085000 P 01/15/16 85.0 18.25 19.25
NOV 160115P00087500 P 01/15/16 87.5 20.20 21.20
NOV 160115P00090000 P 01/15/16 90.0 22.20 23.25
NOV 160115P00092500 P 01/15/16 92.5 24.30 25.30
NOV 160115P00095000 P 01/15/16 95.0 26.50 27.45
NOV 160115P00100000 P 01/15/16 100.0 29.60 32.00
NOV 160115P00105000 P 01/15/16 105.0 34.20 36.90
NOV 160115P00110000 P 01/15/16 110.0 38.90 41.65
NOV 160115P00115000 P 01/15/16 115.0 43.65 46.45
NOV 160115P00120000 P 01/15/16 120.0 48.45 51.55
NOV 160115P00125000 P 01/15/16 125.0 53.10 56.55
NOV 170120C00035000 C 01/20/17 35.0 36.00 38.90
NOV 170120C00037500 C 01/20/17 37.5 33.45 36.45
NOV 170120C00040000 C 01/20/17 40.0 31.15 34.10
NOV 170120C00042500 C 01/20/17 42.5 28.70 31.80
NOV 170120C00045000 C 01/20/17 45.0 26.60 29.65
NOV 170120C00047500 C 01/20/17 47.5 24.60 27.85
NOV 170120C00050000 C 01/20/17 50.0 22.65 24.75
NOV 170120C00055000 C 01/20/17 55.0 19.20 20.95
NOV 170120C00060000 C 01/20/17 60.0 16.10 17.75
NOV 170120C00062500 C 01/20/17 62.5 14.70 16.30
NOV 170120C00065000 C 01/20/17 65.0 13.25 14.95
NOV 170120C00067500 C 01/20/17 67.5 11.90 13.70
NOV 170120C00070000 C 01/20/17 70.0 10.70 12.50
NOV 170120C00072500 C 01/20/17 72.5 9.55 11.45
NOV 170120C00075000 C 01/20/17 75.0 8.50 9.80
NOV 170120C00077500 C 01/20/17 77.5 7.60 9.20
NOV 170120C00080000 C 01/20/17 80.0 6.75 8.70
NOV 170120C00085000 C 01/20/17 85.0 5.20 7.20
NOV 170120C00090000 C 01/20/17 90.0 4.05 5.95
NOV 170120C00095000 C 01/20/17 95.0 2.82 4.95
NOV 170120C00100000 C 01/20/17 100.0 2.04 4.15
NOV 170120C00105000 C 01/20/17 105.0 1.76 3.35
NOV 170120C00110000 C 01/20/17 110.0 1.03 2.92
NOV 170120P00035000 P 01/20/17 35.0 0.87 2.19
NOV 170120P00037500 P 01/20/17 37.5 1.15 2.16
NOV 170120P00040000 P 01/20/17 40.0 1.48 2.75
NOV 170120P00042500 P 01/20/17 42.5 1.90 3.20
NOV 170120P00045000 P 01/20/17 45.0 2.35 3.65
NOV 170120P00047500 P 01/20/17 47.5 2.88 3.95
NOV 170120P00050000 P 01/20/17 50.0 3.50 4.85
NOV 170120P00055000 P 01/20/17 55.0 4.95 6.30
NOV 170120P00060000 P 01/20/17 60.0 6.70 8.10
NOV 170120P00062500 P 01/20/17 62.5 7.70 9.15
NOV 170120P00065000 P 01/20/17 65.0 8.80 10.35
NOV 170120P00067500 P 01/20/17 67.5 9.95 11.50
NOV 170120P00070000 P 01/20/17 70.0 11.25 12.85
NOV 170120P00072500 P 01/20/17 72.5 13.05 14.20
NOV 170120P00075000 P 01/20/17 75.0 14.80 15.55
NOV 170120P00077500 P 01/20/17 77.5 15.95 17.25
NOV 170120P00080000 P 01/20/17 80.0 17.10 18.85
NOV 170120P00085000 P 01/20/17 85.0 20.50 22.35
NOV 170120P00090000 P 01/20/17 90.0 24.15 26.50
NOV 170120P00095000 P 01/20/17 95.0 28.10 30.40
NOV 170120P00100000 P 01/20/17 100.0 32.20 34.55
NOV 170120P00105000 P 01/20/17 105.0 36.50 38.80
NOV 170120P00110000 P 01/20/17 110.0 40.15 43.45

OPRA data is delayed 15 minutes.