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 (2015-05-08)Premium Content

National Oilwell Varco Inc (NOV)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 150731C00030000 C 07/31/15 30.0 11.00 11.95
NOV 150731C00032500 C 07/31/15 32.5 8.45 9.40
NOV 150731C00035000 C 07/31/15 35.0 6.65 6.90
NOV 150731C00035500 C 07/31/15 35.5 6.20 6.55
NOV 150731C00036000 C 07/31/15 36.0 5.70 5.90
NOV 150731C00036500 C 07/31/15 36.5 5.25 5.45
NOV 150731C00037000 C 07/31/15 37.0 4.80 5.00
NOV 150731C00037500 C 07/31/15 37.5 4.35 4.70
NOV 150731C00038000 C 07/31/15 38.0 3.90 4.05
NOV 150731C00038500 C 07/31/15 38.5 3.45 3.60
NOV 150731C00039000 C 07/31/15 39.0 3.05 3.20
NOV 150731C00039500 C 07/31/15 39.5 2.71 2.83
NOV 150731C00040000 C 07/31/15 40.0 2.36 2.46
NOV 150731C00040500 C 07/31/15 40.5 2.02 2.11
NOV 150731C00041000 C 07/31/15 41.0 1.71 1.79
NOV 150731C00041500 C 07/31/15 41.5 1.43 1.48
NOV 150731C00042000 C 07/31/15 42.0 1.18 1.23
NOV 150731C00042500 C 07/31/15 42.5 0.95 1.01
NOV 150731C00043000 C 07/31/15 43.0 0.77 0.83
NOV 150731C00043500 C 07/31/15 43.5 0.62 0.66
NOV 150731C00044000 C 07/31/15 44.0 0.49 0.57
NOV 150731C00044500 C 07/31/15 44.5 0.38 0.44
NOV 150731C00045000 C 07/31/15 45.0 0.29 0.33
NOV 150731C00045500 C 07/31/15 45.5 0.22 0.45
NOV 150731C00046000 C 07/31/15 46.0 0.16 0.23
NOV 150731C00046500 C 07/31/15 46.5 0.11 0.16
NOV 150731C00047000 C 07/31/15 47.0 0.08 0.13
NOV 150731C00047500 C 07/31/15 47.5 0.00 0.15
NOV 150731C00048000 C 07/31/15 48.0 0.03 0.10
NOV 150731C00048500 C 07/31/15 48.5 0.00 0.08
NOV 150731C00049000 C 07/31/15 49.0 0.02 0.10
NOV 150731C00049500 C 07/31/15 49.5 0.00 0.40
NOV 150731C00050000 C 07/31/15 50.0 0.00 0.13
NOV 150731C00050500 C 07/31/15 50.5 0.00 0.39
NOV 150731C00051000 C 07/31/15 51.0 0.00 0.37
NOV 150731C00051500 C 07/31/15 51.5 0.00 0.37
NOV 150731C00052000 C 07/31/15 52.0 0.00 0.37
NOV 150731C00052500 C 07/31/15 52.5 0.00 0.38
NOV 150731C00053000 C 07/31/15 53.0 0.00 0.36
NOV 150731C00053500 C 07/31/15 53.5 0.00 0.36
NOV 150731C00054000 C 07/31/15 54.0 0.00 0.36
NOV 150731C00054500 C 07/31/15 54.5 0.00 0.36
NOV 150731C00055000 C 07/31/15 55.0 0.00 0.36
NOV 150731C00055500 C 07/31/15 55.5 0.00 0.03
NOV 150731C00056000 C 07/31/15 56.0 0.00 0.03
NOV 150731C00056500 C 07/31/15 56.5 0.00 0.03
NOV 150731C00057000 C 07/31/15 57.0 0.00 0.03
NOV 150731C00057500 C 07/31/15 57.5 0.00 0.03
NOV 150731C00058000 C 07/31/15 58.0 0.00 0.03
NOV 150731C00060000 C 07/31/15 60.0 0.00 0.03
NOV 150731P00030000 P 07/31/15 30.0 0.00 0.05
NOV 150731P00032500 P 07/31/15 32.5 0.00 0.23
NOV 150731P00035000 P 07/31/15 35.0 0.00 0.47
NOV 150731P00035500 P 07/31/15 35.5 0.00 0.49
NOV 150731P00036000 P 07/31/15 36.0 0.13 0.27
NOV 150731P00036500 P 07/31/15 36.5 0.17 0.31
NOV 150731P00037000 P 07/31/15 37.0 0.19 0.46
NOV 150731P00037500 P 07/31/15 37.5 0.24 0.34
NOV 150731P00038000 P 07/31/15 38.0 0.30 0.38
NOV 150731P00038500 P 07/31/15 38.5 0.38 0.45
NOV 150731P00039000 P 07/31/15 39.0 0.47 0.54
NOV 150731P00039500 P 07/31/15 39.5 0.59 0.65
NOV 150731P00040000 P 07/31/15 40.0 0.73 0.80
NOV 150731P00040500 P 07/31/15 40.5 0.89 0.96
NOV 150731P00041000 P 07/31/15 41.0 1.07 1.16
NOV 150731P00041500 P 07/31/15 41.5 1.28 1.39
NOV 150731P00042000 P 07/31/15 42.0 1.53 1.62
NOV 150731P00042500 P 07/31/15 42.5 1.80 1.92
NOV 150731P00043000 P 07/31/15 43.0 2.12 2.27
NOV 150731P00043500 P 07/31/15 43.5 2.46 2.59
NOV 150731P00044000 P 07/31/15 44.0 2.82 2.95
NOV 150731P00044500 P 07/31/15 44.5 3.20 3.45
NOV 150731P00045000 P 07/31/15 45.0 3.60 4.00
NOV 150731P00045500 P 07/31/15 45.5 4.00 4.55
NOV 150731P00046000 P 07/31/15 46.0 4.45 5.00
NOV 150731P00046500 P 07/31/15 46.5 4.90 5.45
NOV 150731P00047000 P 07/31/15 47.0 5.35 5.95
NOV 150731P00047500 P 07/31/15 47.5 5.85 6.40
NOV 150731P00048000 P 07/31/15 48.0 6.35 6.90
NOV 150731P00048500 P 07/31/15 48.5 6.80 7.50
NOV 150731P00049000 P 07/31/15 49.0 7.35 7.90
NOV 150731P00049500 P 07/31/15 49.5 7.80 8.35
NOV 150731P00050000 P 07/31/15 50.0 8.30 9.00
NOV 150731P00050500 P 07/31/15 50.5 8.80 9.65
NOV 150731P00051000 P 07/31/15 51.0 9.30 10.00
NOV 150731P00051500 P 07/31/15 51.5 9.65 10.55
NOV 150731P00052000 P 07/31/15 52.0 10.05 10.90
NOV 150731P00052500 P 07/31/15 52.5 10.00 11.40
NOV 150731P00053000 P 07/31/15 53.0 10.25 11.95
NOV 150731P00053500 P 07/31/15 53.5 10.60 12.45
NOV 150731P00054000 P 07/31/15 54.0 11.10 12.95
NOV 150731P00054500 P 07/31/15 54.5 11.60 13.50
NOV 150731P00055000 P 07/31/15 55.0 12.25 13.90
NOV 150731P00055500 P 07/31/15 55.5 12.40 14.50
NOV 150731P00056000 P 07/31/15 56.0 12.90 15.00
NOV 150731P00056500 P 07/31/15 56.5 13.35 15.50
NOV 150731P00057000 P 07/31/15 57.0 13.85 16.00
NOV 150731P00057500 P 07/31/15 57.5 14.35 16.55
NOV 150731P00058000 P 07/31/15 58.0 15.05 17.80
NOV 150731P00060000 P 07/31/15 60.0 17.10 19.00
NOV 150807C00035000 C 08/07/15 35.0 6.80 7.05
NOV 150807C00036000 C 08/07/15 36.0 5.85 6.35
NOV 150807C00036500 C 08/07/15 36.5 5.40 5.65
NOV 150807C00037000 C 08/07/15 37.0 5.00 5.45
NOV 150807C00037500 C 08/07/15 37.5 4.55 4.75
NOV 150807C00038000 C 08/07/15 38.0 4.15 4.60
NOV 150807C00038500 C 08/07/15 38.5 3.70 4.10
NOV 150807C00039000 C 08/07/15 39.0 3.35 3.75
NOV 150807C00039500 C 08/07/15 39.5 2.98 3.15
NOV 150807C00040000 C 08/07/15 40.0 2.64 2.84
NOV 150807C00040500 C 08/07/15 40.5 2.31 2.46
NOV 150807C00041000 C 08/07/15 41.0 1.99 2.11
NOV 150807C00041500 C 08/07/15 41.5 1.71 1.87
NOV 150807C00042000 C 08/07/15 42.0 1.45 1.66
NOV 150807C00042500 C 08/07/15 42.5 1.22 1.37
NOV 150807C00043000 C 08/07/15 43.0 1.03 1.15
NOV 150807C00043500 C 08/07/15 43.5 0.85 1.01
NOV 150807C00044000 C 08/07/15 44.0 0.69 0.81
NOV 150807C00044500 C 08/07/15 44.5 0.56 0.65
NOV 150807C00045000 C 08/07/15 45.0 0.46 0.54
NOV 150807C00045500 C 08/07/15 45.5 0.37 0.47
NOV 150807C00046000 C 08/07/15 46.0 0.29 0.50
NOV 150807C00046500 C 08/07/15 46.5 0.24 0.45
NOV 150807C00047000 C 08/07/15 47.0 0.18 0.40
NOV 150807C00047500 C 08/07/15 47.5 0.16 0.31
NOV 150807C00048000 C 08/07/15 48.0 0.14 0.20
NOV 150807C00048500 C 08/07/15 48.5 0.11 0.17
NOV 150807C00049000 C 08/07/15 49.0 0.00 0.38
NOV 150807C00049500 C 08/07/15 49.5 0.00 0.42
NOV 150807C00050000 C 08/07/15 50.0 0.00 0.18
NOV 150807C00050500 C 08/07/15 50.5 0.00 0.40
NOV 150807C00051000 C 08/07/15 51.0 0.00 0.39
NOV 150807C00051500 C 08/07/15 51.5 0.00 0.39
NOV 150807C00052000 C 08/07/15 52.0 0.00 0.50
NOV 150807C00052500 C 08/07/15 52.5 0.00 0.39
NOV 150807C00053000 C 08/07/15 53.0 0.00 0.38
NOV 150807C00053500 C 08/07/15 53.5 0.00 0.37
NOV 150807C00054000 C 08/07/15 54.0 0.00 0.37
NOV 150807C00054500 C 08/07/15 54.5 0.00 0.38
NOV 150807C00055000 C 08/07/15 55.0 0.00 0.37
NOV 150807C00055500 C 08/07/15 55.5 0.00 0.37
NOV 150807C00056000 C 08/07/15 56.0 0.00 0.37
NOV 150807C00056500 C 08/07/15 56.5 0.00 0.37
NOV 150807C00057000 C 08/07/15 57.0 0.00 0.36
NOV 150807C00057500 C 08/07/15 57.5 0.00 0.37
NOV 150807C00058000 C 08/07/15 58.0 0.00 0.37
NOV 150807C00060000 C 08/07/15 60.0 0.00 0.36
NOV 150807P00035000 P 08/07/15 35.0 0.22 0.50
NOV 150807P00036000 P 08/07/15 36.0 0.31 0.51
NOV 150807P00036500 P 08/07/15 36.5 0.38 0.62
NOV 150807P00037000 P 08/07/15 37.0 0.45 0.61
NOV 150807P00037500 P 08/07/15 37.5 0.51 0.63
NOV 150807P00038000 P 08/07/15 38.0 0.58 0.67
NOV 150807P00038500 P 08/07/15 38.5 0.64 0.76
NOV 150807P00039000 P 08/07/15 39.0 0.75 0.87
NOV 150807P00039500 P 08/07/15 39.5 0.87 0.99
NOV 150807P00040000 P 08/07/15 40.0 1.02 1.12
NOV 150807P00040500 P 08/07/15 40.5 1.17 1.28
NOV 150807P00041000 P 08/07/15 41.0 1.37 1.48
NOV 150807P00041500 P 08/07/15 41.5 1.58 1.72
NOV 150807P00042000 P 08/07/15 42.0 1.80 1.94
NOV 150807P00042500 P 08/07/15 42.5 2.07 2.22
NOV 150807P00043000 P 08/07/15 43.0 2.37 2.55
NOV 150807P00043500 P 08/07/15 43.5 2.69 3.05
NOV 150807P00044000 P 08/07/15 44.0 3.00 3.30
NOV 150807P00044500 P 08/07/15 44.5 3.40 3.60
NOV 150807P00045000 P 08/07/15 45.0 3.80 4.05
NOV 150807P00045500 P 08/07/15 45.5 4.20 4.60
NOV 150807P00046000 P 08/07/15 46.0 4.60 5.05
NOV 150807P00046500 P 08/07/15 46.5 5.05 5.55
NOV 150807P00047000 P 08/07/15 47.0 5.50 6.05
NOV 150807P00047500 P 08/07/15 47.5 5.95 6.60
NOV 150807P00048000 P 08/07/15 48.0 6.40 7.05
NOV 150807P00048500 P 08/07/15 48.5 6.85 7.50
NOV 150807P00049000 P 08/07/15 49.0 7.40 8.00
NOV 150807P00049500 P 08/07/15 49.5 7.85 8.45
NOV 150807P00050000 P 08/07/15 50.0 8.35 9.15
NOV 150807P00050500 P 08/07/15 50.5 8.80 9.50
NOV 150807P00051000 P 08/07/15 51.0 9.30 9.95
NOV 150807P00051500 P 08/07/15 51.5 9.55 10.50
NOV 150807P00052000 P 08/07/15 52.0 9.85 11.05
NOV 150807P00052500 P 08/07/15 52.5 10.00 11.45
NOV 150807P00053000 P 08/07/15 53.0 10.50 11.95
NOV 150807P00053500 P 08/07/15 53.5 10.90 12.60
NOV 150807P00054000 P 08/07/15 54.0 11.40 12.95
NOV 150807P00054500 P 08/07/15 54.5 11.90 13.50
NOV 150807P00055000 P 08/07/15 55.0 12.25 14.10
NOV 150807P00055500 P 08/07/15 55.5 12.70 14.60
NOV 150807P00056000 P 08/07/15 56.0 13.40 15.00
NOV 150807P00056500 P 08/07/15 56.5 13.40 16.10
NOV 150807P00057000 P 08/07/15 57.0 14.45 16.05
NOV 150807P00057500 P 08/07/15 57.5 14.75 16.55
NOV 150807P00058000 P 08/07/15 58.0 15.05 17.35
NOV 150807P00060000 P 08/07/15 60.0 17.45 19.15
NOV 150814C00035000 C 08/14/15 35.0 6.85 7.10
NOV 150814C00036000 C 08/14/15 36.0 5.95 6.25
NOV 150814C00036500 C 08/14/15 36.5 5.55 5.85
NOV 150814C00037000 C 08/14/15 37.0 5.10 5.35
NOV 150814C00037500 C 08/14/15 37.5 4.70 5.05
NOV 150814C00038000 C 08/14/15 38.0 4.30 4.50
NOV 150814C00038500 C 08/14/15 38.5 3.90 4.55
NOV 150814C00039000 C 08/14/15 39.0 3.55 4.30
NOV 150814C00039500 C 08/14/15 39.5 3.15 3.60
NOV 150814C00040000 C 08/14/15 40.0 2.86 3.05
NOV 150814C00040500 C 08/14/15 40.5 2.53 2.90
NOV 150814C00041000 C 08/14/15 41.0 2.23 2.41
NOV 150814C00041500 C 08/14/15 41.5 1.95 2.07
NOV 150814C00042000 C 08/14/15 42.0 1.68 1.88
NOV 150814C00042500 C 08/14/15 42.5 1.43 1.88
NOV 150814C00043000 C 08/14/15 43.0 1.23 1.45
NOV 150814C00043500 C 08/14/15 43.5 1.05 1.24
NOV 150814C00044000 C 08/14/15 44.0 0.89 0.98
NOV 150814C00044500 C 08/14/15 44.5 0.74 0.84
NOV 150814C00045000 C 08/14/15 45.0 0.60 0.71
NOV 150814C00045500 C 08/14/15 45.5 0.50 0.75
NOV 150814C00046000 C 08/14/15 46.0 0.40 0.59
NOV 150814C00046500 C 08/14/15 46.5 0.33 0.59
NOV 150814C00047000 C 08/14/15 47.0 0.26 0.42
NOV 150814C00047500 C 08/14/15 47.5 0.20 0.54
NOV 150814C00048000 C 08/14/15 48.0 0.17 0.50
NOV 150814C00048500 C 08/14/15 48.5 0.13 0.50
NOV 150814C00049000 C 08/14/15 49.0 0.08 0.32
NOV 150814C00049500 C 08/14/15 49.5 0.10 0.26
NOV 150814C00050000 C 08/14/15 50.0 0.00 0.38
NOV 150814C00050500 C 08/14/15 50.5 0.00 0.51
NOV 150814C00051000 C 08/14/15 51.0 0.00 0.38
NOV 150814C00051500 C 08/14/15 51.5 0.00 0.38
NOV 150814C00052000 C 08/14/15 52.0 0.00 0.41
NOV 150814C00052500 C 08/14/15 52.5 0.00 0.38
NOV 150814C00053000 C 08/14/15 53.0 0.00 0.41
NOV 150814C00053500 C 08/14/15 53.5 0.00 0.51
NOV 150814C00054000 C 08/14/15 54.0 0.00 0.38
NOV 150814C00055000 C 08/14/15 55.0 0.00 0.37
NOV 150814C00056000 C 08/14/15 56.0 0.00 0.37
NOV 150814P00035000 P 08/14/15 35.0 0.33 0.62
NOV 150814P00036000 P 08/14/15 36.0 0.45 0.60
NOV 150814P00036500 P 08/14/15 36.5 0.51 0.73
NOV 150814P00037000 P 08/14/15 37.0 0.57 0.73
NOV 150814P00037500 P 08/14/15 37.5 0.65 0.74
NOV 150814P00038000 P 08/14/15 38.0 0.73 0.84
NOV 150814P00038500 P 08/14/15 38.5 0.83 0.94
NOV 150814P00039000 P 08/14/15 39.0 0.94 1.06
NOV 150814P00039500 P 08/14/15 39.5 1.07 1.20
NOV 150814P00040000 P 08/14/15 40.0 1.23 1.35
NOV 150814P00040500 P 08/14/15 40.5 1.41 1.52
NOV 150814P00041000 P 08/14/15 41.0 1.60 1.72
NOV 150814P00041500 P 08/14/15 41.5 1.81 1.94
NOV 150814P00042000 P 08/14/15 42.0 2.04 2.19
NOV 150814P00042500 P 08/14/15 42.5 2.30 2.45
NOV 150814P00043000 P 08/14/15 43.0 2.59 2.74
NOV 150814P00043500 P 08/14/15 43.5 2.92 3.15
NOV 150814P00044000 P 08/14/15 44.0 3.25 3.70
NOV 150814P00044500 P 08/14/15 44.5 3.60 4.10
NOV 150814P00045000 P 08/14/15 45.0 3.95 4.20
NOV 150814P00045500 P 08/14/15 45.5 4.35 4.60
NOV 150814P00046000 P 08/14/15 46.0 4.70 5.35
NOV 150814P00046500 P 08/14/15 46.5 5.20 5.60
NOV 150814P00047000 P 08/14/15 47.0 5.60 6.10
NOV 150814P00047500 P 08/14/15 47.5 6.05 6.65
NOV 150814P00048000 P 08/14/15 48.0 6.45 7.15
NOV 150814P00048500 P 08/14/15 48.5 6.95 7.65
NOV 150814P00049000 P 08/14/15 49.0 7.40 8.10
NOV 150814P00049500 P 08/14/15 49.5 7.90 8.60
NOV 150814P00050000 P 08/14/15 50.0 8.35 9.05
NOV 150814P00050500 P 08/14/15 50.5 8.85 9.55
NOV 150814P00051000 P 08/14/15 51.0 9.35 10.05
NOV 150814P00051500 P 08/14/15 51.5 9.60 10.55
NOV 150814P00052000 P 08/14/15 52.0 10.30 11.00
NOV 150814P00052500 P 08/14/15 52.5 10.00 11.50
NOV 150814P00053000 P 08/14/15 53.0 10.50 12.00
NOV 150814P00053500 P 08/14/15 53.5 11.00 12.50
NOV 150814P00054000 P 08/14/15 54.0 11.40 13.15
NOV 150814P00055000 P 08/14/15 55.0 12.30 14.00
NOV 150814P00056000 P 08/14/15 56.0 13.45 15.10
NOV 150821C00027500 C 08/21/15 27.5 13.70 14.60
NOV 150821C00030000 C 08/21/15 30.0 11.20 12.10
NOV 150821C00032500 C 08/21/15 32.5 8.70 9.55
NOV 150821C00035000 C 08/21/15 35.0 6.95 7.20
NOV 150821C00036000 C 08/21/15 36.0 6.10 6.60
NOV 150821C00036500 C 08/21/15 36.5 5.65 6.15
NOV 150821C00037000 C 08/21/15 37.0 5.25 5.75
NOV 150821C00037500 C 08/21/15 37.5 4.85 5.05
NOV 150821C00038000 C 08/21/15 38.0 4.45 4.65
NOV 150821C00038500 C 08/21/15 38.5 4.10 4.25
NOV 150821C00039000 C 08/21/15 39.0 3.75 3.90
NOV 150821C00039500 C 08/21/15 39.5 3.40 3.60
NOV 150821C00040000 C 08/21/15 40.0 3.05 3.25
NOV 150821C00040500 C 08/21/15 40.5 2.75 2.93
NOV 150821C00041000 C 08/21/15 41.0 2.46 2.54
NOV 150821C00041500 C 08/21/15 41.5 2.18 2.27
NOV 150821C00042000 C 08/21/15 42.0 1.92 2.09
NOV 150821C00042500 C 08/21/15 42.5 1.67 1.85
NOV 150821C00043000 C 08/21/15 43.0 1.45 1.52
NOV 150821C00043500 C 08/21/15 43.5 1.26 1.32
NOV 150821C00044000 C 08/21/15 44.0 1.08 1.18
NOV 150821C00044500 C 08/21/15 44.5 0.92 0.98
NOV 150821C00045000 C 08/21/15 45.0 0.77 0.85
NOV 150821C00045500 C 08/21/15 45.5 0.65 0.72
NOV 150821C00046000 C 08/21/15 46.0 0.53 0.62
NOV 150821C00046500 C 08/21/15 46.5 0.44 0.59
NOV 150821C00047000 C 08/21/15 47.0 0.36 0.54
NOV 150821C00047500 C 08/21/15 47.5 0.30 0.54
NOV 150821C00048000 C 08/21/15 48.0 0.25 0.53
NOV 150821C00048500 C 08/21/15 48.5 0.20 0.50
NOV 150821C00049000 C 08/21/15 49.0 0.15 0.50
NOV 150821C00049500 C 08/21/15 49.5 0.13 0.49
NOV 150821C00050000 C 08/21/15 50.0 0.07 0.29
NOV 150821C00050500 C 08/21/15 50.5 0.04 0.45
NOV 150821C00051000 C 08/21/15 51.0 0.01 0.28
NOV 150821C00051500 C 08/21/15 51.5 0.00 0.43
NOV 150821C00052000 C 08/21/15 52.0 0.00 0.42
NOV 150821C00052500 C 08/21/15 52.5 0.00 0.14
NOV 150821C00053000 C 08/21/15 53.0 0.00 0.40
NOV 150821C00053500 C 08/21/15 53.5 0.00 0.39
NOV 150821C00054000 C 08/21/15 54.0 0.00 0.39
NOV 150821C00054500 C 08/21/15 54.5 0.00 0.38
NOV 150821C00055000 C 08/21/15 55.0 0.00 0.37
NOV 150821C00055500 C 08/21/15 55.5 0.00 0.37
NOV 150821C00056000 C 08/21/15 56.0 0.00 0.37
NOV 150821C00056500 C 08/21/15 56.5 0.00 0.36
NOV 150821C00057000 C 08/21/15 57.0 0.00 0.36
NOV 150821C00057500 C 08/21/15 57.5 0.00 0.05
NOV 150821C00058000 C 08/21/15 58.0 0.00 0.36
NOV 150821C00058500 C 08/21/15 58.5 0.00 0.36
NOV 150821C00059000 C 08/21/15 59.0 0.00 0.36
NOV 150821C00059500 C 08/21/15 59.5 0.00 0.36
NOV 150821C00060000 C 08/21/15 60.0 0.02 0.09
NOV 150821C00061000 C 08/21/15 61.0 0.00 0.35
NOV 150821C00062500 C 08/21/15 62.5 0.00 0.15
NOV 150821C00065000 C 08/21/15 65.0 0.00 0.08
NOV 150821C00067500 C 08/21/15 67.5 0.00 0.20
NOV 150821C00070000 C 08/21/15 70.0 0.00 0.36
NOV 150821C00072500 C 08/21/15 72.5 0.00 0.35
NOV 150821C00075000 C 08/21/15 75.0 0.00 0.36
NOV 150821C00080000 C 08/21/15 80.0 0.00 0.35
NOV 150821C00085000 C 08/21/15 85.0 0.00 0.36
NOV 150821C00090000 C 08/21/15 90.0 0.00 0.50
NOV 150821C00095000 C 08/21/15 95.0 0.00 0.50
NOV 150821P00027500 P 08/21/15 27.5 0.05 0.43
NOV 150821P00030000 P 08/21/15 30.0 0.05 0.46
NOV 150821P00032500 P 08/21/15 32.5 0.20 0.30
NOV 150821P00035000 P 08/21/15 35.0 0.42 0.60
NOV 150821P00036000 P 08/21/15 36.0 0.57 0.84
NOV 150821P00036500 P 08/21/15 36.5 0.64 0.73
NOV 150821P00037000 P 08/21/15 37.0 0.72 0.79
NOV 150821P00037500 P 08/21/15 37.5 0.81 0.90
NOV 150821P00038000 P 08/21/15 38.0 0.90 1.00
NOV 150821P00038500 P 08/21/15 38.5 1.01 1.11
NOV 150821P00039000 P 08/21/15 39.0 1.14 1.24
NOV 150821P00039500 P 08/21/15 39.5 1.28 1.38
NOV 150821P00040000 P 08/21/15 40.0 1.45 1.54
NOV 150821P00040500 P 08/21/15 40.5 1.62 1.72
NOV 150821P00041000 P 08/21/15 41.0 1.81 1.92
NOV 150821P00041500 P 08/21/15 41.5 2.04 2.15
NOV 150821P00042000 P 08/21/15 42.0 2.27 2.39
NOV 150821P00042500 P 08/21/15 42.5 2.52 2.68
NOV 150821P00043000 P 08/21/15 43.0 2.80 2.95
NOV 150821P00043500 P 08/21/15 43.5 3.10 3.50
NOV 150821P00044000 P 08/21/15 44.0 3.40 3.90
NOV 150821P00044500 P 08/21/15 44.5 3.75 3.90
NOV 150821P00045000 P 08/21/15 45.0 4.10 4.55
NOV 150821P00045500 P 08/21/15 45.5 4.45 4.95
NOV 150821P00046000 P 08/21/15 46.0 4.85 5.35
NOV 150821P00046500 P 08/21/15 46.5 5.25 5.85
NOV 150821P00047000 P 08/21/15 47.0 5.75 6.35
NOV 150821P00047500 P 08/21/15 47.5 6.15 6.75
NOV 150821P00048000 P 08/21/15 48.0 6.55 7.15
NOV 150821P00048500 P 08/21/15 48.5 7.00 7.65
NOV 150821P00049000 P 08/21/15 49.0 7.45 8.15
NOV 150821P00049500 P 08/21/15 49.5 7.90 8.70
NOV 150821P00050000 P 08/21/15 50.0 8.50 9.10
NOV 150821P00050500 P 08/21/15 50.5 8.85 9.60
NOV 150821P00051000 P 08/21/15 51.0 9.35 10.10
NOV 150821P00051500 P 08/21/15 51.5 9.65 10.55
NOV 150821P00052000 P 08/21/15 52.0 10.20 11.05
NOV 150821P00052500 P 08/21/15 52.5 10.80 11.45
NOV 150821P00053000 P 08/21/15 53.0 11.30 12.00
NOV 150821P00053500 P 08/21/15 53.5 11.80 12.55
NOV 150821P00054000 P 08/21/15 54.0 12.25 13.05
NOV 150821P00054500 P 08/21/15 54.5 12.55 13.50
NOV 150821P00055000 P 08/21/15 55.0 13.30 13.95
NOV 150821P00055500 P 08/21/15 55.5 13.75 14.50
NOV 150821P00056000 P 08/21/15 56.0 14.25 15.00
NOV 150821P00056500 P 08/21/15 56.5 14.75 15.50
NOV 150821P00057000 P 08/21/15 57.0 15.25 16.00
NOV 150821P00057500 P 08/21/15 57.5 15.75 16.40
NOV 150821P00058000 P 08/21/15 58.0 15.95 16.95
NOV 150821P00058500 P 08/21/15 58.5 16.30 17.55
NOV 150821P00059000 P 08/21/15 59.0 16.95 17.95
NOV 150821P00059500 P 08/21/15 59.5 16.90 20.05
NOV 150821P00060000 P 08/21/15 60.0 18.30 18.85
NOV 150821P00061000 P 08/21/15 61.0 18.05 21.40
NOV 150821P00062500 P 08/21/15 62.5 19.90 21.50
NOV 150821P00065000 P 08/21/15 65.0 22.40 24.20
NOV 150821P00067500 P 08/21/15 67.5 24.90 26.60
NOV 150821P00070000 P 08/21/15 70.0 27.40 29.20
NOV 150821P00072500 P 08/21/15 72.5 29.80 31.70
NOV 150821P00075000 P 08/21/15 75.0 32.40 34.10
NOV 150821P00080000 P 08/21/15 80.0 36.80 39.60
NOV 150821P00085000 P 08/21/15 85.0 42.00 44.15
NOV 150821P00090000 P 08/21/15 90.0 46.95 49.05
NOV 150821P00095000 P 08/21/15 95.0 52.00 55.20
NOV 150828C00030000 C 08/28/15 30.0 10.65 13.25
NOV 150828C00035000 C 08/28/15 35.0 7.05 7.50
NOV 150828C00036000 C 08/28/15 36.0 6.20 7.40
NOV 150828C00036500 C 08/28/15 36.5 5.75 6.75
NOV 150828C00037000 C 08/28/15 37.0 5.35 6.30
NOV 150828C00037500 C 08/28/15 37.5 4.95 5.60
NOV 150828C00038000 C 08/28/15 38.0 4.60 5.50
NOV 150828C00038500 C 08/28/15 38.5 4.20 5.10
NOV 150828C00039000 C 08/28/15 39.0 3.85 4.30
NOV 150828C00039500 C 08/28/15 39.5 3.50 3.80
NOV 150828C00040000 C 08/28/15 40.0 3.20 3.40
NOV 150828C00040500 C 08/28/15 40.5 2.90 3.10
NOV 150828C00041000 C 08/28/15 41.0 2.60 2.79
NOV 150828C00041500 C 08/28/15 41.5 2.33 2.44
NOV 150828C00042000 C 08/28/15 42.0 2.07 2.19
NOV 150828C00042500 C 08/28/15 42.5 1.82 2.02
NOV 150828C00043000 C 08/28/15 43.0 1.61 1.74
NOV 150828C00043500 C 08/28/15 43.5 1.40 1.60
NOV 150828C00044000 C 08/28/15 44.0 1.23 1.39
NOV 150828C00044500 C 08/28/15 44.5 1.05 1.24
NOV 150828C00045000 C 08/28/15 45.0 0.91 1.06
NOV 150828C00045500 C 08/28/15 45.5 0.78 0.92
NOV 150828C00046000 C 08/28/15 46.0 0.66 0.87
NOV 150828C00046500 C 08/28/15 46.5 0.56 1.06
NOV 150828C00047000 C 08/28/15 47.0 0.47 0.98
NOV 150828C00047500 C 08/28/15 47.5 0.39 0.67
NOV 150828C00048000 C 08/28/15 48.0 0.33 0.73
NOV 150828C00048500 C 08/28/15 48.5 0.27 0.56
NOV 150828C00049000 C 08/28/15 49.0 0.22 0.50
NOV 150828C00049500 C 08/28/15 49.5 0.19 0.48
NOV 150828C00050000 C 08/28/15 50.0 0.15 0.38
NOV 150828C00050500 C 08/28/15 50.5 0.12 0.38
NOV 150828C00051000 C 08/28/15 51.0 0.10 0.35
NOV 150828C00051500 C 08/28/15 51.5 0.08 0.27
NOV 150828C00052000 C 08/28/15 52.0 0.00 0.38
NOV 150828C00052500 C 08/28/15 52.5 0.00 0.38
NOV 150828C00053000 C 08/28/15 53.0 0.00 0.38
NOV 150828C00054000 C 08/28/15 54.0 0.00 0.38
NOV 150828C00055000 C 08/28/15 55.0 0.00 0.38
NOV 150828P00030000 P 08/28/15 30.0 0.00 0.38
NOV 150828P00035000 P 08/28/15 35.0 0.53 0.99
NOV 150828P00036000 P 08/28/15 36.0 0.69 1.09
NOV 150828P00036500 P 08/28/15 36.5 0.78 1.02
NOV 150828P00037000 P 08/28/15 37.0 0.87 1.07
NOV 150828P00037500 P 08/28/15 37.5 0.96 1.07
NOV 150828P00038000 P 08/28/15 38.0 1.03 1.19
NOV 150828P00038500 P 08/28/15 38.5 1.16 1.29
NOV 150828P00039000 P 08/28/15 39.0 1.28 1.41
NOV 150828P00039500 P 08/28/15 39.5 1.43 1.56
NOV 150828P00040000 P 08/28/15 40.0 1.60 1.73
NOV 150828P00040500 P 08/28/15 40.5 1.79 1.92
NOV 150828P00041000 P 08/28/15 41.0 1.99 2.13
NOV 150828P00041500 P 08/28/15 41.5 2.20 2.35
NOV 150828P00042000 P 08/28/15 42.0 2.43 2.59
NOV 150828P00042500 P 08/28/15 42.5 2.67 2.87
NOV 150828P00043000 P 08/28/15 43.0 2.95 3.15
NOV 150828P00043500 P 08/28/15 43.5 3.25 3.60
NOV 150828P00044000 P 08/28/15 44.0 3.60 4.10
NOV 150828P00044500 P 08/28/15 44.5 3.90 4.35
NOV 150828P00045000 P 08/28/15 45.0 4.30 5.15
NOV 150828P00045500 P 08/28/15 45.5 4.65 5.20
NOV 150828P00046000 P 08/28/15 46.0 5.00 5.55
NOV 150828P00046500 P 08/28/15 46.5 5.35 6.05
NOV 150828P00047000 P 08/28/15 47.0 5.75 6.45
NOV 150828P00047500 P 08/28/15 47.5 6.20 6.90
NOV 150828P00048000 P 08/28/15 48.0 6.70 7.35
NOV 150828P00048500 P 08/28/15 48.5 7.10 7.80
NOV 150828P00049000 P 08/28/15 49.0 7.50 8.25
NOV 150828P00049500 P 08/28/15 49.5 8.00 8.80
NOV 150828P00050000 P 08/28/15 50.0 8.45 9.20
NOV 150828P00050500 P 08/28/15 50.5 8.90 9.65
NOV 150828P00051000 P 08/28/15 51.0 9.30 10.20
NOV 150828P00051500 P 08/28/15 51.5 9.15 10.80
NOV 150828P00052000 P 08/28/15 52.0 9.10 11.15
NOV 150828P00052500 P 08/28/15 52.5 10.70 11.65
NOV 150828P00053000 P 08/28/15 53.0 11.30 12.20
NOV 150828P00054000 P 08/28/15 54.0 12.25 13.15
NOV 150828P00055000 P 08/28/15 55.0 13.25 14.20
NOV 150904C00034000 C 09/04/15 34.0 8.00 8.95
NOV 150904C00034500 C 09/04/15 34.5 7.55 8.50
NOV 150904C00035000 C 09/04/15 35.0 7.10 7.65
NOV 150904C00035500 C 09/04/15 35.5 6.65 7.65
NOV 150904C00036000 C 09/04/15 36.0 6.25 7.20
NOV 150904C00036500 C 09/04/15 36.5 5.85 6.80
NOV 150904C00037000 C 09/04/15 37.0 5.45 6.00
NOV 150904C00037500 C 09/04/15 37.5 5.05 5.65
NOV 150904C00038000 C 09/04/15 38.0 4.70 5.30
NOV 150904C00038500 C 09/04/15 38.5 4.35 4.80
NOV 150904C00039000 C 09/04/15 39.0 4.00 4.30
NOV 150904C00039500 C 09/04/15 39.5 3.65 3.85
NOV 150904C00040000 C 09/04/15 40.0 3.30 3.55
NOV 150904C00040500 C 09/04/15 40.5 3.00 3.20
NOV 150904C00041000 C 09/04/15 41.0 2.74 2.85
NOV 150904C00041500 C 09/04/15 41.5 2.46 2.57
NOV 150904C00042000 C 09/04/15 42.0 2.20 2.30
NOV 150904C00042500 C 09/04/15 42.5 1.96 2.12
NOV 150904C00043000 C 09/04/15 43.0 1.74 1.97
NOV 150904C00043500 C 09/04/15 43.5 1.54 1.66
NOV 150904C00044000 C 09/04/15 44.0 1.35 1.44
NOV 150904C00044500 C 09/04/15 44.5 1.19 1.27
NOV 150904C00045000 C 09/04/15 45.0 1.03 1.12
NOV 150904C00045500 C 09/04/15 45.5 0.90 0.99
NOV 150904C00046000 C 09/04/15 46.0 0.77 0.92
NOV 150904C00046500 C 09/04/15 46.5 0.66 1.03
NOV 150904C00047000 C 09/04/15 47.0 0.57 0.83
NOV 150904C00047500 C 09/04/15 47.5 0.47 0.64
NOV 150904C00048000 C 09/04/15 48.0 0.40 0.98
NOV 150904C00048500 C 09/04/15 48.5 0.34 0.63
NOV 150904C00049000 C 09/04/15 49.0 0.29 0.58
NOV 150904C00050000 C 09/04/15 50.0 0.20 0.35
NOV 150904C00051000 C 09/04/15 51.0 0.13 0.36
NOV 150904C00052000 C 09/04/15 52.0 0.10 0.48
NOV 150904P00034000 P 09/04/15 34.0 0.48 0.68
NOV 150904P00034500 P 09/04/15 34.5 0.54 0.72
NOV 150904P00035000 P 09/04/15 35.0 0.60 0.83
NOV 150904P00035500 P 09/04/15 35.5 0.67 0.90
NOV 150904P00036000 P 09/04/15 36.0 0.74 1.14
NOV 150904P00036500 P 09/04/15 36.5 0.81 0.98
NOV 150904P00037000 P 09/04/15 37.0 0.90 1.08
NOV 150904P00037500 P 09/04/15 37.5 1.00 1.15
NOV 150904P00038000 P 09/04/15 38.0 1.13 1.27
NOV 150904P00038500 P 09/04/15 38.5 1.26 1.43
NOV 150904P00039000 P 09/04/15 39.0 1.40 1.55
NOV 150904P00039500 P 09/04/15 39.5 1.56 1.71
NOV 150904P00040000 P 09/04/15 40.0 1.74 1.87
NOV 150904P00040500 P 09/04/15 40.5 1.91 2.08
NOV 150904P00041000 P 09/04/15 41.0 2.11 2.29
NOV 150904P00041500 P 09/04/15 41.5 2.34 2.51
NOV 150904P00042000 P 09/04/15 42.0 2.56 2.68
NOV 150904P00042500 P 09/04/15 42.5 2.81 3.05
NOV 150904P00043000 P 09/04/15 43.0 3.05 3.35
NOV 150904P00043500 P 09/04/15 43.5 3.35 3.60
NOV 150904P00044000 P 09/04/15 44.0 3.70 4.60
NOV 150904P00044500 P 09/04/15 44.5 4.00 4.65
NOV 150904P00045000 P 09/04/15 45.0 4.35 5.65
NOV 150904P00045500 P 09/04/15 45.5 4.75 6.05
NOV 150904P00046000 P 09/04/15 46.0 5.10 5.80
NOV 150904P00046500 P 09/04/15 46.5 5.50 7.15
NOV 150904P00047000 P 09/04/15 47.0 5.90 6.95
NOV 150904P00047500 P 09/04/15 47.5 6.35 7.00
NOV 150904P00048000 P 09/04/15 48.0 6.70 7.35
NOV 150904P00048500 P 09/04/15 48.5 7.15 7.85
NOV 150904P00049000 P 09/04/15 49.0 7.60 8.35
NOV 150904P00050000 P 09/04/15 50.0 8.50 9.20
NOV 150904P00051000 P 09/04/15 51.0 9.00 10.15
NOV 150904P00052000 P 09/04/15 52.0 9.75 11.60
NOV 150918C00022500 C 09/18/15 22.5 18.80 19.30
NOV 150918C00025000 C 09/18/15 25.0 15.85 17.20
NOV 150918C00027500 C 09/18/15 27.5 13.60 14.80
NOV 150918C00030000 C 09/18/15 30.0 11.45 12.20
NOV 150918C00032500 C 09/18/15 32.5 9.10 9.60
NOV 150918C00035000 C 09/18/15 35.0 7.20 7.35
NOV 150918C00037500 C 09/18/15 37.5 5.20 5.35
NOV 150918C00040000 C 09/18/15 40.0 3.45 3.60
NOV 150918C00042500 C 09/18/15 42.5 2.09 2.28
NOV 150918C00045000 C 09/18/15 45.0 1.17 1.22
NOV 150918C00047500 C 09/18/15 47.5 0.59 0.65
NOV 150918C00050000 C 09/18/15 50.0 0.28 0.30
NOV 150918C00052500 C 09/18/15 52.5 0.06 0.16
NOV 150918C00055000 C 09/18/15 55.0 0.03 0.10
NOV 150918C00060000 C 09/18/15 60.0 0.00 0.07
NOV 150918C00065000 C 09/18/15 65.0 0.00 0.05
NOV 150918P00022500 P 09/18/15 22.5 0.00 0.16
NOV 150918P00025000 P 09/18/15 25.0 0.02 0.25
NOV 150918P00027500 P 09/18/15 27.5 0.09 0.29
NOV 150918P00030000 P 09/18/15 30.0 0.25 0.44
NOV 150918P00032500 P 09/18/15 32.5 0.44 0.54
NOV 150918P00035000 P 09/18/15 35.0 0.76 0.89
NOV 150918P00037500 P 09/18/15 37.5 1.30 1.45
NOV 150918P00040000 P 09/18/15 40.0 2.10 2.28
NOV 150918P00042500 P 09/18/15 42.5 3.25 3.50
NOV 150918P00045000 P 09/18/15 45.0 4.85 5.30
NOV 150918P00047500 P 09/18/15 47.5 6.75 7.30
NOV 150918P00050000 P 09/18/15 50.0 9.00 9.50
NOV 150918P00052500 P 09/18/15 52.5 11.25 11.85
NOV 150918P00055000 P 09/18/15 55.0 13.75 14.25
NOV 150918P00060000 P 09/18/15 60.0 18.45 19.50
NOV 150918P00065000 P 09/18/15 65.0 22.50 25.55
NOV 151120C00025000 C 11/20/15 25.0 16.40 16.95
NOV 151120C00027500 C 11/20/15 27.5 14.00 14.80
NOV 151120C00030000 C 11/20/15 30.0 11.65 12.20
NOV 151120C00032500 C 11/20/15 32.5 9.45 9.95
NOV 151120C00035000 C 11/20/15 35.0 7.35 7.90
NOV 151120C00037500 C 11/20/15 37.5 5.55 6.05
NOV 151120C00040000 C 11/20/15 40.0 4.05 4.45
NOV 151120C00042500 C 11/20/15 42.5 2.84 3.15
NOV 151120C00045000 C 11/20/15 45.0 1.92 2.12
NOV 151120C00047500 C 11/20/15 47.5 1.30 1.39
NOV 151120C00050000 C 11/20/15 50.0 0.84 0.90
NOV 151120C00052500 C 11/20/15 52.5 0.42 0.60
NOV 151120C00055000 C 11/20/15 55.0 0.25 0.34
NOV 151120C00057500 C 11/20/15 57.5 0.15 0.31
NOV 151120C00060000 C 11/20/15 60.0 0.10 0.21
NOV 151120C00062500 C 11/20/15 62.5 0.05 0.15
NOV 151120C00065000 C 11/20/15 65.0 0.00 0.11
NOV 151120C00070000 C 11/20/15 70.0 0.00 0.07
NOV 151120C00075000 C 11/20/15 75.0 0.00 0.05
NOV 151120P00025000 P 11/20/15 25.0 0.20 0.42
NOV 151120P00027500 P 11/20/15 27.5 0.32 0.56
NOV 151120P00030000 P 11/20/15 30.0 0.54 0.82
NOV 151120P00032500 P 11/20/15 32.5 0.88 1.05
NOV 151120P00035000 P 11/20/15 35.0 1.37 1.50
NOV 151120P00037500 P 11/20/15 37.5 2.09 2.30
NOV 151120P00040000 P 11/20/15 40.0 3.00 3.30
NOV 151120P00042500 P 11/20/15 42.5 4.20 4.55
NOV 151120P00045000 P 11/20/15 45.0 5.70 6.15
NOV 151120P00047500 P 11/20/15 47.5 7.45 7.95
NOV 151120P00050000 P 11/20/15 50.0 9.45 10.00
NOV 151120P00052500 P 11/20/15 52.5 11.65 12.20
NOV 151120P00055000 P 11/20/15 55.0 13.85 14.50
NOV 151120P00057500 P 11/20/15 57.5 16.20 16.85
NOV 151120P00060000 P 11/20/15 60.0 18.55 19.25
NOV 151120P00062500 P 11/20/15 62.5 21.10 21.65
NOV 151120P00065000 P 11/20/15 65.0 23.15 24.25
NOV 151120P00070000 P 11/20/15 70.0 27.75 29.60
NOV 151120P00075000 P 11/20/15 75.0 33.15 34.65
NOV 160115C00025000 C 01/15/16 25.0 16.45 17.05
NOV 160115C00027500 C 01/15/16 27.5 14.10 15.00
NOV 160115C00030000 C 01/15/16 30.0 11.80 12.30
NOV 160115C00032500 C 01/15/16 32.5 9.65 10.15
NOV 160115C00035000 C 01/15/16 35.0 7.75 8.35
NOV 160115C00037500 C 01/15/16 37.5 5.90 6.45
NOV 160115C00040000 C 01/15/16 40.0 4.45 4.90
NOV 160115C00042500 C 01/15/16 42.5 3.25 3.60
NOV 160115C00045000 C 01/15/16 45.0 2.32 2.59
NOV 160115C00047500 C 01/15/16 47.5 1.59 1.87
NOV 160115C00050000 C 01/15/16 50.0 1.03 1.30
NOV 160115C00052500 C 01/15/16 52.5 0.69 0.96
NOV 160115C00055000 C 01/15/16 55.0 0.45 0.66
NOV 160115C00057500 C 01/15/16 57.5 0.25 0.48
NOV 160115C00060000 C 01/15/16 60.0 0.13 0.30
NOV 160115C00062500 C 01/15/16 62.5 0.07 0.25
NOV 160115C00065000 C 01/15/16 65.0 0.05 0.18
NOV 160115C00067500 C 01/15/16 67.5 0.01 0.14
NOV 160115C00070000 C 01/15/16 70.0 0.01 0.11
NOV 160115C00072500 C 01/15/16 72.5 0.01 0.08
NOV 160115C00075000 C 01/15/16 75.0 0.00 0.07
NOV 160115C00077500 C 01/15/16 77.5 0.02 0.06
NOV 160115C00080000 C 01/15/16 80.0 0.00 0.05
NOV 160115C00082500 C 01/15/16 82.5 0.00 0.05
NOV 160115C00085000 C 01/15/16 85.0 0.00 0.05
NOV 160115C00087500 C 01/15/16 87.5 0.00 0.04
NOV 160115C00090000 C 01/15/16 90.0 0.00 0.04
NOV 160115C00092500 C 01/15/16 92.5 0.00 0.04
NOV 160115C00095000 C 01/15/16 95.0 0.00 0.04
NOV 160115C00100000 C 01/15/16 100.0 0.00 0.04
NOV 160115C00105000 C 01/15/16 105.0 0.00 0.04
NOV 160115C00110000 C 01/15/16 110.0 0.00 0.04
NOV 160115C00115000 C 01/15/16 115.0 0.00 0.04
NOV 160115C00120000 C 01/15/16 120.0 0.00 0.04
NOV 160115C00125000 C 01/15/16 125.0 0.00 0.04
NOV 160115P00025000 P 01/15/16 25.0 0.34 0.60
NOV 160115P00027500 P 01/15/16 27.5 0.55 0.81
NOV 160115P00030000 P 01/15/16 30.0 0.87 1.06
NOV 160115P00032500 P 01/15/16 32.5 1.31 1.60
NOV 160115P00035000 P 01/15/16 35.0 1.96 2.05
NOV 160115P00037500 P 01/15/16 37.5 2.74 2.86
NOV 160115P00040000 P 01/15/16 40.0 3.75 4.05
NOV 160115P00042500 P 01/15/16 42.5 5.00 5.40
NOV 160115P00045000 P 01/15/16 45.0 6.50 6.95
NOV 160115P00047500 P 01/15/16 47.5 8.15 8.75
NOV 160115P00050000 P 01/15/16 50.0 10.10 10.70
NOV 160115P00052500 P 01/15/16 52.5 12.20 12.85
NOV 160115P00055000 P 01/15/16 55.0 14.50 15.10
NOV 160115P00057500 P 01/15/16 57.5 16.70 17.40
NOV 160115P00060000 P 01/15/16 60.0 18.95 19.70
NOV 160115P00062500 P 01/15/16 62.5 21.55 22.20
NOV 160115P00065000 P 01/15/16 65.0 23.85 24.65
NOV 160115P00067500 P 01/15/16 67.5 26.55 27.05
NOV 160115P00070000 P 01/15/16 70.0 28.85 29.70
NOV 160115P00072500 P 01/15/16 72.5 30.90 32.70
NOV 160115P00075000 P 01/15/16 75.0 32.95 35.20
NOV 160115P00077500 P 01/15/16 77.5 35.75 37.45
NOV 160115P00080000 P 01/15/16 80.0 36.95 39.95
NOV 160115P00082500 P 01/15/16 82.5 39.30 42.45
NOV 160115P00085000 P 01/15/16 85.0 41.95 45.80
NOV 160115P00087500 P 01/15/16 87.5 44.55 49.00
NOV 160115P00090000 P 01/15/16 90.0 46.85 51.40
NOV 160115P00092500 P 01/15/16 92.5 49.30 53.95
NOV 160115P00095000 P 01/15/16 95.0 52.05 56.40
NOV 160115P00100000 P 01/15/16 100.0 57.05 61.40
NOV 160115P00105000 P 01/15/16 105.0 61.95 66.40
NOV 160115P00110000 P 01/15/16 110.0 66.95 71.40
NOV 160115P00115000 P 01/15/16 115.0 71.80 76.40
NOV 160115P00120000 P 01/15/16 120.0 77.00 81.20
NOV 160115P00125000 P 01/15/16 125.0 81.75 86.20
NOV 160219C00022500 C 02/19/16 22.5 18.95 19.75
NOV 160219C00025000 C 02/19/16 25.0 16.50 17.10
NOV 160219C00027500 C 02/19/16 27.5 14.20 15.15
NOV 160219C00030000 C 02/19/16 30.0 11.90 12.40
NOV 160219C00032500 C 02/19/16 32.5 9.75 10.35
NOV 160219C00035000 C 02/19/16 35.0 7.85 8.45
NOV 160219C00037500 C 02/19/16 37.5 6.20 6.75
NOV 160219C00040000 C 02/19/16 40.0 4.75 5.20
NOV 160219C00042500 C 02/19/16 42.5 3.55 3.95
NOV 160219C00045000 C 02/19/16 45.0 2.61 3.00
NOV 160219C00047500 C 02/19/16 47.5 1.85 2.24
NOV 160219C00050000 C 02/19/16 50.0 1.27 1.59
NOV 160219C00052500 C 02/19/16 52.5 0.85 1.13
NOV 160219C00055000 C 02/19/16 55.0 0.55 0.81
NOV 160219C00057500 C 02/19/16 57.5 0.34 0.62
NOV 160219C00060000 C 02/19/16 60.0 0.21 0.46
NOV 160219C00065000 C 02/19/16 65.0 0.06 0.25
NOV 160219C00070000 C 02/19/16 70.0 0.01 0.14
NOV 160219P00022500 P 02/19/16 22.5 0.26 0.52
NOV 160219P00025000 P 02/19/16 25.0 0.43 0.71
NOV 160219P00027500 P 02/19/16 27.5 0.68 0.95
NOV 160219P00030000 P 02/19/16 30.0 1.04 1.33
NOV 160219P00032500 P 02/19/16 32.5 1.52 1.80
NOV 160219P00035000 P 02/19/16 35.0 2.16 2.44
NOV 160219P00037500 P 02/19/16 37.5 3.00 3.30
NOV 160219P00040000 P 02/19/16 40.0 4.00 4.35
NOV 160219P00042500 P 02/19/16 42.5 5.30 5.70
NOV 160219P00045000 P 02/19/16 45.0 6.70 7.25
NOV 160219P00047500 P 02/19/16 47.5 8.40 9.00
NOV 160219P00050000 P 02/19/16 50.0 10.30 10.95
NOV 160219P00052500 P 02/19/16 52.5 12.40 13.05
NOV 160219P00055000 P 02/19/16 55.0 14.60 15.25
NOV 160219P00057500 P 02/19/16 57.5 16.50 17.55
NOV 160219P00060000 P 02/19/16 60.0 18.90 19.85
NOV 160219P00065000 P 02/19/16 65.0 23.40 24.90
NOV 160219P00070000 P 02/19/16 70.0 27.95 30.15
NOV 170120C00022500 C 01/20/17 22.5 18.35 19.80
NOV 170120C00025000 C 01/20/17 25.0 15.95 17.65
NOV 170120C00027500 C 01/20/17 27.5 14.45 15.65
NOV 170120C00030000 C 01/20/17 30.0 12.40 13.70
NOV 170120C00032500 C 01/20/17 32.5 10.65 11.90
NOV 170120C00035000 C 01/20/17 35.0 9.05 10.30
NOV 170120C00037500 C 01/20/17 37.5 7.10 8.10
NOV 170120C00040000 C 01/20/17 40.0 6.25 7.30
NOV 170120C00042500 C 01/20/17 42.5 4.65 6.30
NOV 170120C00045000 C 01/20/17 45.0 4.20 4.80
NOV 170120C00047500 C 01/20/17 47.5 3.25 4.45
NOV 170120C00050000 C 01/20/17 50.0 2.60 3.20
NOV 170120C00052500 C 01/20/17 52.5 1.91 2.87
NOV 170120C00055000 C 01/20/17 55.0 1.51 2.37
NOV 170120C00057500 C 01/20/17 57.5 1.20 1.98
NOV 170120C00060000 C 01/20/17 60.0 1.10 1.65
NOV 170120C00062500 C 01/20/17 62.5 0.47 1.38
NOV 170120C00065000 C 01/20/17 65.0 0.36 1.14
NOV 170120C00067500 C 01/20/17 67.5 0.43 0.92
NOV 170120C00070000 C 01/20/17 70.0 0.32 0.70
NOV 170120C00072500 C 01/20/17 72.5 0.02 0.62
NOV 170120C00075000 C 01/20/17 75.0 0.00 0.50
NOV 170120C00077500 C 01/20/17 77.5 0.00 0.40
NOV 170120C00080000 C 01/20/17 80.0 0.00 0.30
NOV 170120C00082500 C 01/20/17 82.5 0.00 0.27
NOV 170120C00085000 C 01/20/17 85.0 0.00 0.23
NOV 170120C00090000 C 01/20/17 90.0 0.00 0.20
NOV 170120C00095000 C 01/20/17 95.0 0.00 0.23
NOV 170120C00100000 C 01/20/17 100.0 0.00 0.15
NOV 170120C00105000 C 01/20/17 105.0 0.00 0.18
NOV 170120C00110000 C 01/20/17 110.0 0.00 0.18
NOV 170120P00022500 P 01/20/17 22.5 0.86 1.56
NOV 170120P00025000 P 01/20/17 25.0 1.29 1.91
NOV 170120P00027500 P 01/20/17 27.5 1.83 2.45
NOV 170120P00030000 P 01/20/17 30.0 2.45 3.20
NOV 170120P00032500 P 01/20/17 32.5 3.20 4.05
NOV 170120P00035000 P 01/20/17 35.0 4.10 4.95
NOV 170120P00037500 P 01/20/17 37.5 5.15 5.80
NOV 170120P00040000 P 01/20/17 40.0 6.25 7.00
NOV 170120P00042500 P 01/20/17 42.5 7.50 8.65
NOV 170120P00045000 P 01/20/17 45.0 9.15 10.15
NOV 170120P00047500 P 01/20/17 47.5 10.50 11.70
NOV 170120P00050000 P 01/20/17 50.0 12.15 13.45
NOV 170120P00052500 P 01/20/17 52.5 13.95 15.35
NOV 170120P00055000 P 01/20/17 55.0 15.90 17.40
NOV 170120P00057500 P 01/20/17 57.5 17.95 19.40
NOV 170120P00060000 P 01/20/17 60.0 20.10 21.55
NOV 170120P00062500 P 01/20/17 62.5 22.25 24.55
NOV 170120P00065000 P 01/20/17 65.0 24.55 26.50
NOV 170120P00067500 P 01/20/17 67.5 25.70 29.00
NOV 170120P00070000 P 01/20/17 70.0 28.00 32.50
NOV 170120P00072500 P 01/20/17 72.5 30.30 35.00
NOV 170120P00075000 P 01/20/17 75.0 32.70 37.50
NOV 170120P00077500 P 01/20/17 77.5 35.30 39.90
NOV 170120P00080000 P 01/20/17 80.0 37.70 42.25
NOV 170120P00082500 P 01/20/17 82.5 40.10 44.70
NOV 170120P00085000 P 01/20/17 85.0 42.50 47.00
NOV 170120P00090000 P 01/20/17 90.0 47.50 52.00
NOV 170120P00095000 P 01/20/17 95.0 52.30 57.00
NOV 170120P00100000 P 01/20/17 100.0 57.30 61.90
NOV 170120P00105000 P 01/20/17 105.0 62.30 66.90
NOV 170120P00110000 P 01/20/17 110.0 67.00 71.85

OPRA data is delayed 15 minutes.