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 (2014-11-07)Premium Content

National Oilwell Varco Inc (NOV)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 150206C00042500 C 02/06/15 42.5 10.45 13.10
NOV 150206C00045000 C 02/06/15 45.0 7.95 10.65
NOV 150206C00047000 C 02/06/15 47.0 6.05 8.60
NOV 150206C00047500 C 02/06/15 47.5 5.60 8.15
NOV 150206C00048000 C 02/06/15 48.0 5.10 7.60
NOV 150206C00048500 C 02/06/15 48.5 4.55 7.15
NOV 150206C00049000 C 02/06/15 49.0 4.10 6.65
NOV 150206C00049500 C 02/06/15 49.5 3.75 6.20
NOV 150206C00050000 C 02/06/15 50.0 3.20 5.75
NOV 150206C00050500 C 02/06/15 50.5 2.92 5.30
NOV 150206C00051000 C 02/06/15 51.0 2.41 4.85
NOV 150206C00051500 C 02/06/15 51.5 2.01 4.40
NOV 150206C00052000 C 02/06/15 52.0 1.77 4.00
NOV 150206C00052500 C 02/06/15 52.5 1.53 3.55
NOV 150206C00053000 C 02/06/15 53.0 1.45 3.20
NOV 150206C00053500 C 02/06/15 53.5 1.67 2.45
NOV 150206C00054000 C 02/06/15 54.0 1.18 2.16
NOV 150206C00054500 C 02/06/15 54.5 1.17 1.64
NOV 150206C00055000 C 02/06/15 55.0 1.00 1.43
NOV 150206C00055500 C 02/06/15 55.5 0.63 1.15
NOV 150206C00056000 C 02/06/15 56.0 0.72 1.26
NOV 150206C00056500 C 02/06/15 56.5 0.58 0.84
NOV 150206C00057000 C 02/06/15 57.0 0.23 0.84
NOV 150206C00057500 C 02/06/15 57.5 0.33 0.48
NOV 150206C00058000 C 02/06/15 58.0 0.10 0.41
NOV 150206C00058500 C 02/06/15 58.5 0.06 0.35
NOV 150206C00059000 C 02/06/15 59.0 0.14 0.38
NOV 150206C00059500 C 02/06/15 59.5 0.04 0.30
NOV 150206C00060000 C 02/06/15 60.0 0.01 0.22
NOV 150206C00060500 C 02/06/15 60.5 0.01 0.24
NOV 150206C00061000 C 02/06/15 61.0 0.00 0.16
NOV 150206C00061500 C 02/06/15 61.5 0.01 0.21
NOV 150206C00062000 C 02/06/15 62.0 0.00 0.18
NOV 150206C00062500 C 02/06/15 62.5 0.00 0.19
NOV 150206C00063000 C 02/06/15 63.0 0.00 0.20
NOV 150206C00063500 C 02/06/15 63.5 0.00 0.18
NOV 150206C00064000 C 02/06/15 64.0 0.00 0.18
NOV 150206C00064500 C 02/06/15 64.5 0.00 0.18
NOV 150206C00065000 C 02/06/15 65.0 0.00 0.18
NOV 150206C00065500 C 02/06/15 65.5 0.00 0.18
NOV 150206C00066000 C 02/06/15 66.0 0.00 0.17
NOV 150206C00066500 C 02/06/15 66.5 0.00 0.18
NOV 150206C00067000 C 02/06/15 67.0 0.00 0.18
NOV 150206C00067500 C 02/06/15 67.5 0.00 0.12
NOV 150206C00068000 C 02/06/15 68.0 0.00 0.17
NOV 150206C00068500 C 02/06/15 68.5 0.00 0.18
NOV 150206C00069000 C 02/06/15 69.0 0.00 0.17
NOV 150206C00069500 C 02/06/15 69.5 0.00 0.17
NOV 150206C00070000 C 02/06/15 70.0 0.00 0.14
NOV 150206C00070500 C 02/06/15 70.5 0.00 0.18
NOV 150206C00071000 C 02/06/15 71.0 0.00 0.17
NOV 150206C00071500 C 02/06/15 71.5 0.00 0.18
NOV 150206C00072000 C 02/06/15 72.0 0.00 0.18
NOV 150206C00072500 C 02/06/15 72.5 0.00 0.17
NOV 150206C00073000 C 02/06/15 73.0 0.00 0.18
NOV 150206C00073500 C 02/06/15 73.5 0.00 0.18
NOV 150206C00074000 C 02/06/15 74.0 0.00 0.18
NOV 150206C00075000 C 02/06/15 75.0 0.00 0.16
NOV 150206P00042500 P 02/06/15 42.5 0.00 0.07
NOV 150206P00045000 P 02/06/15 45.0 0.02 0.17
NOV 150206P00047000 P 02/06/15 47.0 0.06 0.33
NOV 150206P00047500 P 02/06/15 47.5 0.07 0.37
NOV 150206P00048000 P 02/06/15 48.0 0.10 0.39
NOV 150206P00048500 P 02/06/15 48.5 0.13 0.46
NOV 150206P00049000 P 02/06/15 49.0 0.14 0.50
NOV 150206P00049500 P 02/06/15 49.5 0.18 0.60
NOV 150206P00050000 P 02/06/15 50.0 0.23 0.43
NOV 150206P00050500 P 02/06/15 50.5 0.29 0.50
NOV 150206P00051000 P 02/06/15 51.0 0.36 0.56
NOV 150206P00051500 P 02/06/15 51.5 0.41 0.66
NOV 150206P00052000 P 02/06/15 52.0 0.45 0.77
NOV 150206P00052500 P 02/06/15 52.5 0.55 0.97
NOV 150206P00053000 P 02/06/15 53.0 0.68 1.04
NOV 150206P00053500 P 02/06/15 53.5 0.82 1.21
NOV 150206P00054000 P 02/06/15 54.0 0.97 1.45
NOV 150206P00054500 P 02/06/15 54.5 1.26 1.66
NOV 150206P00055000 P 02/06/15 55.0 1.60 1.96
NOV 150206P00055500 P 02/06/15 55.5 1.47 2.29
NOV 150206P00056000 P 02/06/15 56.0 1.73 2.59
NOV 150206P00056500 P 02/06/15 56.5 2.03 2.90
NOV 150206P00057000 P 02/06/15 57.0 2.31 3.20
NOV 150206P00057500 P 02/06/15 57.5 2.61 3.65
NOV 150206P00058000 P 02/06/15 58.0 3.05 4.00
NOV 150206P00058500 P 02/06/15 58.5 3.40 4.50
NOV 150206P00059000 P 02/06/15 59.0 4.55 5.00
NOV 150206P00059500 P 02/06/15 59.5 4.20 5.50
NOV 150206P00060000 P 02/06/15 60.0 4.70 6.60
NOV 150206P00060500 P 02/06/15 60.5 5.05 6.45
NOV 150206P00061000 P 02/06/15 61.0 5.60 6.90
NOV 150206P00061500 P 02/06/15 61.5 5.90 7.50
NOV 150206P00062000 P 02/06/15 62.0 6.55 8.75
NOV 150206P00062500 P 02/06/15 62.5 6.95 9.25
NOV 150206P00063000 P 02/06/15 63.0 7.50 9.65
NOV 150206P00063500 P 02/06/15 63.5 7.85 10.30
NOV 150206P00064000 P 02/06/15 64.0 8.15 10.80
NOV 150206P00064500 P 02/06/15 64.5 8.25 11.65
NOV 150206P00065000 P 02/06/15 65.0 9.35 11.80
NOV 150206P00065500 P 02/06/15 65.5 9.45 12.30
NOV 150206P00066000 P 02/06/15 66.0 9.70 12.80
NOV 150206P00066500 P 02/06/15 66.5 10.90 13.30
NOV 150206P00067000 P 02/06/15 67.0 11.20 13.80
NOV 150206P00067500 P 02/06/15 67.5 11.70 14.30
NOV 150206P00068000 P 02/06/15 68.0 12.15 14.35
NOV 150206P00068500 P 02/06/15 68.5 12.95 14.65
NOV 150206P00069000 P 02/06/15 69.0 12.40 15.35
NOV 150206P00069500 P 02/06/15 69.5 13.85 15.65
NOV 150206P00070000 P 02/06/15 70.0 14.10 17.10
NOV 150206P00070500 P 02/06/15 70.5 14.55 16.55
NOV 150206P00071000 P 02/06/15 71.0 15.35 17.05
NOV 150206P00071500 P 02/06/15 71.5 15.95 17.65
NOV 150206P00072000 P 02/06/15 72.0 16.40 18.05
NOV 150206P00072500 P 02/06/15 72.5 16.90 18.30
NOV 150206P00073000 P 02/06/15 73.0 17.15 19.10
NOV 150206P00073500 P 02/06/15 73.5 17.95 19.65
NOV 150206P00074000 P 02/06/15 74.0 18.15 19.90
NOV 150206P00075000 P 02/06/15 75.0 19.40 21.15
NOV 150213C00045000 C 02/13/15 45.0 8.05 10.70
NOV 150213C00048000 C 02/13/15 48.0 5.25 7.70
NOV 150213C00049000 C 02/13/15 49.0 4.20 6.75
NOV 150213C00049500 C 02/13/15 49.5 3.90 6.30
NOV 150213C00050000 C 02/13/15 50.0 3.45 5.90
NOV 150213C00050500 C 02/13/15 50.5 3.00 5.45
NOV 150213C00051000 C 02/13/15 51.0 2.74 5.05
NOV 150213C00051500 C 02/13/15 51.5 2.44 4.60
NOV 150213C00052000 C 02/13/15 52.0 2.08 4.20
NOV 150213C00052500 C 02/13/15 52.5 1.81 3.80
NOV 150213C00053000 C 02/13/15 53.0 2.42 3.10
NOV 150213C00053500 C 02/13/15 53.5 1.95 2.60
NOV 150213C00054000 C 02/13/15 54.0 1.48 2.31
NOV 150213C00054500 C 02/13/15 54.5 1.51 1.98
NOV 150213C00055000 C 02/13/15 55.0 1.40 1.73
NOV 150213C00055500 C 02/13/15 55.5 1.18 1.46
NOV 150213C00056000 C 02/13/15 56.0 1.00 1.44
NOV 150213C00056500 C 02/13/15 56.5 0.86 1.37
NOV 150213C00057000 C 02/13/15 57.0 0.73 1.15
NOV 150213C00057500 C 02/13/15 57.5 0.41 0.98
NOV 150213C00058000 C 02/13/15 58.0 0.32 0.81
NOV 150213C00058500 C 02/13/15 58.5 0.39 0.68
NOV 150213C00059000 C 02/13/15 59.0 0.31 0.41
NOV 150213C00059500 C 02/13/15 59.5 0.27 0.35
NOV 150213C00060000 C 02/13/15 60.0 0.18 0.32
NOV 150213C00060500 C 02/13/15 60.5 0.15 0.32
NOV 150213C00061000 C 02/13/15 61.0 0.02 0.26
NOV 150213C00061500 C 02/13/15 61.5 0.00 0.25
NOV 150213C00062000 C 02/13/15 62.0 0.03 0.19
NOV 150213C00062500 C 02/13/15 62.5 0.00 0.15
NOV 150213C00063000 C 02/13/15 63.0 0.00 0.15
NOV 150213C00063500 C 02/13/15 63.5 0.00 0.13
NOV 150213C00064000 C 02/13/15 64.0 0.00 0.13
NOV 150213C00064500 C 02/13/15 64.5 0.00 0.20
NOV 150213C00065000 C 02/13/15 65.0 0.00 0.13
NOV 150213C00065500 C 02/13/15 65.5 0.00 0.20
NOV 150213C00066000 C 02/13/15 66.0 0.00 0.20
NOV 150213C00066500 C 02/13/15 66.5 0.00 0.18
NOV 150213C00067000 C 02/13/15 67.0 0.00 0.18
NOV 150213C00067500 C 02/13/15 67.5 0.00 0.11
NOV 150213C00068000 C 02/13/15 68.0 0.00 0.14
NOV 150213C00068500 C 02/13/15 68.5 0.00 0.18
NOV 150213C00069000 C 02/13/15 69.0 0.00 0.18
NOV 150213C00069500 C 02/13/15 69.5 0.00 0.18
NOV 150213C00070000 C 02/13/15 70.0 0.00 0.17
NOV 150213C00070500 C 02/13/15 70.5 0.00 0.19
NOV 150213C00071000 C 02/13/15 71.0 0.00 0.18
NOV 150213C00071500 C 02/13/15 71.5 0.00 0.18
NOV 150213C00072000 C 02/13/15 72.0 0.00 0.17
NOV 150213C00072500 C 02/13/15 72.5 0.00 0.18
NOV 150213C00073000 C 02/13/15 73.0 0.00 0.17
NOV 150213C00073500 C 02/13/15 73.5 0.00 0.18
NOV 150213C00074000 C 02/13/15 74.0 0.00 0.17
NOV 150213C00075000 C 02/13/15 75.0 0.00 0.16
NOV 150213P00045000 P 02/13/15 45.0 0.06 0.23
NOV 150213P00048000 P 02/13/15 48.0 0.19 0.51
NOV 150213P00049000 P 02/13/15 49.0 0.27 0.46
NOV 150213P00049500 P 02/13/15 49.5 0.33 0.51
NOV 150213P00050000 P 02/13/15 50.0 0.36 0.66
NOV 150213P00050500 P 02/13/15 50.5 0.41 0.87
NOV 150213P00051000 P 02/13/15 51.0 0.52 0.81
NOV 150213P00051500 P 02/13/15 51.5 0.59 0.90
NOV 150213P00052000 P 02/13/15 52.0 0.68 1.03
NOV 150213P00052500 P 02/13/15 52.5 0.92 1.17
NOV 150213P00053000 P 02/13/15 53.0 1.17 1.31
NOV 150213P00053500 P 02/13/15 53.5 1.02 1.54
NOV 150213P00054000 P 02/13/15 54.0 1.37 1.76
NOV 150213P00054500 P 02/13/15 54.5 1.46 1.99
NOV 150213P00055000 P 02/13/15 55.0 1.88 2.26
NOV 150213P00055500 P 02/13/15 55.5 1.87 2.51
NOV 150213P00056000 P 02/13/15 56.0 2.02 2.85
NOV 150213P00056500 P 02/13/15 56.5 2.34 3.20
NOV 150213P00057000 P 02/13/15 57.0 2.59 3.50
NOV 150213P00057500 P 02/13/15 57.5 2.94 4.00
NOV 150213P00058000 P 02/13/15 58.0 3.65 4.30
NOV 150213P00058500 P 02/13/15 58.5 3.60 4.65
NOV 150213P00059000 P 02/13/15 59.0 4.00 5.15
NOV 150213P00059500 P 02/13/15 59.5 4.45 5.60
NOV 150213P00060000 P 02/13/15 60.0 4.85 6.00
NOV 150213P00060500 P 02/13/15 60.5 5.30 7.00
NOV 150213P00061000 P 02/13/15 61.0 5.70 7.15
NOV 150213P00061500 P 02/13/15 61.5 6.10 8.00
NOV 150213P00062000 P 02/13/15 62.0 6.70 8.55
NOV 150213P00062500 P 02/13/15 62.5 7.15 8.55
NOV 150213P00063000 P 02/13/15 63.0 7.60 9.05
NOV 150213P00063500 P 02/13/15 63.5 8.05 9.30
NOV 150213P00064000 P 02/13/15 64.0 8.40 10.05
NOV 150213P00064500 P 02/13/15 64.5 9.05 10.70
NOV 150213P00065000 P 02/13/15 65.0 9.40 11.20
NOV 150213P00065500 P 02/13/15 65.5 9.85 11.70
NOV 150213P00066000 P 02/13/15 66.0 10.10 12.15
NOV 150213P00066500 P 02/13/15 66.5 10.55 12.95
NOV 150213P00067000 P 02/13/15 67.0 11.45 14.10
NOV 150213P00067500 P 02/13/15 67.5 11.95 14.60
NOV 150213P00068000 P 02/13/15 68.0 12.25 15.10
NOV 150213P00068500 P 02/13/15 68.5 12.95 15.60
NOV 150213P00069000 P 02/13/15 69.0 13.45 16.10
NOV 150213P00069500 P 02/13/15 69.5 13.70 16.60
NOV 150213P00070000 P 02/13/15 70.0 14.40 17.10
NOV 150213P00070500 P 02/13/15 70.5 14.55 17.60
NOV 150213P00071000 P 02/13/15 71.0 15.35 18.10
NOV 150213P00071500 P 02/13/15 71.5 15.70 18.60
NOV 150213P00072000 P 02/13/15 72.0 16.20 19.10
NOV 150213P00072500 P 02/13/15 72.5 16.65 19.60
NOV 150213P00073000 P 02/13/15 73.0 17.35 20.10
NOV 150213P00073500 P 02/13/15 73.5 17.70 20.60
NOV 150213P00074000 P 02/13/15 74.0 18.45 21.10
NOV 150213P00075000 P 02/13/15 75.0 19.50 20.95
NOV 150220C00037500 C 02/20/15 37.5 15.50 18.00
NOV 150220C00040000 C 02/20/15 40.0 12.95 15.70
NOV 150220C00042500 C 02/20/15 42.5 10.50 13.20
NOV 150220C00045000 C 02/20/15 45.0 8.15 10.70
NOV 150220C00047500 C 02/20/15 47.5 6.80 8.25
NOV 150220C00050000 C 02/20/15 50.0 4.95 5.30
NOV 150220C00050500 C 02/20/15 50.5 4.55 4.90
NOV 150220C00051000 C 02/20/15 51.0 4.15 4.50
NOV 150220C00051500 C 02/20/15 51.5 3.80 4.15
NOV 150220C00052000 C 02/20/15 52.0 3.35 3.75
NOV 150220C00052500 C 02/20/15 52.5 3.05 3.40
NOV 150220C00053000 C 02/20/15 53.0 2.75 3.05
NOV 150220C00053500 C 02/20/15 53.5 2.49 2.75
NOV 150220C00054000 C 02/20/15 54.0 2.19 2.46
NOV 150220C00054500 C 02/20/15 54.5 1.94 2.18
NOV 150220C00055000 C 02/20/15 55.0 1.69 1.93
NOV 150220C00055500 C 02/20/15 55.5 1.46 1.61
NOV 150220C00056000 C 02/20/15 56.0 1.26 1.48
NOV 150220C00056500 C 02/20/15 56.5 1.07 1.30
NOV 150220C00057000 C 02/20/15 57.0 0.92 1.12
NOV 150220C00057500 C 02/20/15 57.5 0.75 0.99
NOV 150220C00058000 C 02/20/15 58.0 0.64 0.78
NOV 150220C00058500 C 02/20/15 58.5 0.52 0.74
NOV 150220C00059000 C 02/20/15 59.0 0.45 0.55
NOV 150220C00059500 C 02/20/15 59.5 0.36 0.47
NOV 150220C00060000 C 02/20/15 60.0 0.31 0.47
NOV 150220C00060500 C 02/20/15 60.5 0.25 0.33
NOV 150220C00061000 C 02/20/15 61.0 0.18 0.33
NOV 150220C00061500 C 02/20/15 61.5 0.16 0.30
NOV 150220C00062000 C 02/20/15 62.0 0.11 0.27
NOV 150220C00062500 C 02/20/15 62.5 0.11 0.17
NOV 150220C00063000 C 02/20/15 63.0 0.04 0.17
NOV 150220C00063500 C 02/20/15 63.5 0.06 0.14
NOV 150220C00064000 C 02/20/15 64.0 0.01 0.13
NOV 150220C00064500 C 02/20/15 64.5 0.01 0.12
NOV 150220C00065000 C 02/20/15 65.0 0.03 0.12
NOV 150220C00065500 C 02/20/15 65.5 0.00 0.10
NOV 150220C00066000 C 02/20/15 66.0 0.00 0.10
NOV 150220C00066500 C 02/20/15 66.5 0.00 0.09
NOV 150220C00067000 C 02/20/15 67.0 0.00 0.08
NOV 150220C00067500 C 02/20/15 67.5 0.02 0.07
NOV 150220C00068000 C 02/20/15 68.0 0.00 0.07
NOV 150220C00069000 C 02/20/15 69.0 0.00 0.06
NOV 150220C00070000 C 02/20/15 70.0 0.00 0.06
NOV 150220C00071000 C 02/20/15 71.0 0.00 0.05
NOV 150220C00072000 C 02/20/15 72.0 0.00 0.05
NOV 150220C00072500 C 02/20/15 72.5 0.00 0.05
NOV 150220C00075000 C 02/20/15 75.0 0.00 0.04
NOV 150220C00077500 C 02/20/15 77.5 0.00 0.04
NOV 150220C00080000 C 02/20/15 80.0 0.00 0.04
NOV 150220C00082500 C 02/20/15 82.5 0.00 0.08
NOV 150220C00085000 C 02/20/15 85.0 0.00 0.09
NOV 150220C00087500 C 02/20/15 87.5 0.00 0.09
NOV 150220C00090000 C 02/20/15 90.0 0.00 0.04
NOV 150220C00092500 C 02/20/15 92.5 0.00 0.04
NOV 150220C00095000 C 02/20/15 95.0 0.00 0.09
NOV 150220C00100000 C 02/20/15 100.0 0.00 0.09
NOV 150220C00105000 C 02/20/15 105.0 0.00 0.09
NOV 150220P00037500 P 02/20/15 37.5 0.00 0.04
NOV 150220P00040000 P 02/20/15 40.0 0.03 0.13
NOV 150220P00042500 P 02/20/15 42.5 0.06 0.15
NOV 150220P00045000 P 02/20/15 45.0 0.11 0.22
NOV 150220P00047500 P 02/20/15 47.5 0.25 0.38
NOV 150220P00050000 P 02/20/15 50.0 0.51 0.75
NOV 150220P00050500 P 02/20/15 50.5 0.62 0.84
NOV 150220P00051000 P 02/20/15 51.0 0.69 0.94
NOV 150220P00051500 P 02/20/15 51.5 0.94 1.08
NOV 150220P00052000 P 02/20/15 52.0 1.10 1.21
NOV 150220P00052500 P 02/20/15 52.5 1.24 1.36
NOV 150220P00053000 P 02/20/15 53.0 1.41 1.53
NOV 150220P00053500 P 02/20/15 53.5 1.59 1.75
NOV 150220P00054000 P 02/20/15 54.0 1.80 1.95
NOV 150220P00054500 P 02/20/15 54.5 1.86 2.19
NOV 150220P00055000 P 02/20/15 55.0 2.11 2.44
NOV 150220P00055500 P 02/20/15 55.5 2.37 2.71
NOV 150220P00056000 P 02/20/15 56.0 2.66 3.00
NOV 150220P00056500 P 02/20/15 56.5 2.97 3.35
NOV 150220P00057000 P 02/20/15 57.0 3.30 3.70
NOV 150220P00057500 P 02/20/15 57.5 3.65 4.00
NOV 150220P00058000 P 02/20/15 58.0 4.05 4.40
NOV 150220P00058500 P 02/20/15 58.5 4.45 4.80
NOV 150220P00059000 P 02/20/15 59.0 4.85 5.20
NOV 150220P00059500 P 02/20/15 59.5 5.25 5.60
NOV 150220P00060000 P 02/20/15 60.0 5.70 6.05
NOV 150220P00060500 P 02/20/15 60.5 5.40 6.50
NOV 150220P00061000 P 02/20/15 61.0 5.80 7.50
NOV 150220P00061500 P 02/20/15 61.5 6.25 7.50
NOV 150220P00062000 P 02/20/15 62.0 6.70 8.50
NOV 150220P00062500 P 02/20/15 62.5 7.20 8.55
NOV 150220P00063000 P 02/20/15 63.0 7.65 9.10
NOV 150220P00063500 P 02/20/15 63.5 8.10 9.75
NOV 150220P00064000 P 02/20/15 64.0 8.60 10.05
NOV 150220P00064500 P 02/20/15 64.5 9.10 10.80
NOV 150220P00065000 P 02/20/15 65.0 9.60 10.85
NOV 150220P00065500 P 02/20/15 65.5 9.85 11.30
NOV 150220P00066000 P 02/20/15 66.0 10.30 11.85
NOV 150220P00066500 P 02/20/15 66.5 10.80 12.40
NOV 150220P00067000 P 02/20/15 67.0 11.45 12.80
NOV 150220P00067500 P 02/20/15 67.5 12.10 13.35
NOV 150220P00068000 P 02/20/15 68.0 12.50 13.75
NOV 150220P00069000 P 02/20/15 69.0 13.35 14.75
NOV 150220P00070000 P 02/20/15 70.0 14.45 16.10
NOV 150220P00071000 P 02/20/15 71.0 15.20 16.75
NOV 150220P00072000 P 02/20/15 72.0 16.45 18.15
NOV 150220P00072500 P 02/20/15 72.5 17.00 18.75
NOV 150220P00075000 P 02/20/15 75.0 19.55 21.25
NOV 150220P00077500 P 02/20/15 77.5 22.05 23.70
NOV 150220P00080000 P 02/20/15 80.0 24.45 26.20
NOV 150220P00082500 P 02/20/15 82.5 27.00 28.20
NOV 150220P00085000 P 02/20/15 85.0 29.45 31.10
NOV 150220P00087500 P 02/20/15 87.5 31.95 33.70
NOV 150220P00090000 P 02/20/15 90.0 34.45 36.10
NOV 150220P00092500 P 02/20/15 92.5 36.95 38.35
NOV 150220P00095000 P 02/20/15 95.0 39.25 41.05
NOV 150220P00100000 P 02/20/15 100.0 43.40 46.05
NOV 150220P00105000 P 02/20/15 105.0 48.70 51.05
NOV 150227C00040000 C 02/27/15 40.0 13.00 15.95
NOV 150227C00045000 C 02/27/15 45.0 8.15 10.85
NOV 150227C00048000 C 02/27/15 48.0 5.35 7.95
NOV 150227C00049000 C 02/27/15 49.0 4.45 7.05
NOV 150227C00049500 C 02/27/15 49.5 4.10 6.60
NOV 150227C00050000 C 02/27/15 50.0 5.05 6.20
NOV 150227C00050500 C 02/27/15 50.5 4.65 5.75
NOV 150227C00051000 C 02/27/15 51.0 4.25 5.35
NOV 150227C00051500 C 02/27/15 51.5 3.90 4.95
NOV 150227C00052000 C 02/27/15 52.0 3.50 4.60
NOV 150227C00052500 C 02/27/15 52.5 3.20 3.95
NOV 150227C00053000 C 02/27/15 53.0 2.15 3.80
NOV 150227C00053500 C 02/27/15 53.5 2.62 3.25
NOV 150227C00054000 C 02/27/15 54.0 2.34 3.25
NOV 150227C00054500 C 02/27/15 54.5 2.05 2.60
NOV 150227C00055000 C 02/27/15 55.0 1.84 2.34
NOV 150227C00055500 C 02/27/15 55.5 1.62 1.95
NOV 150227C00056000 C 02/27/15 56.0 1.38 2.05
NOV 150227C00056500 C 02/27/15 56.5 1.24 1.80
NOV 150227C00057000 C 02/27/15 57.0 0.88 1.60
NOV 150227C00057500 C 02/27/15 57.5 0.91 1.23
NOV 150227C00058000 C 02/27/15 58.0 0.77 1.05
NOV 150227C00058500 C 02/27/15 58.5 0.67 0.88
NOV 150227C00059000 C 02/27/15 59.0 0.60 0.72
NOV 150227C00059500 C 02/27/15 59.5 0.20 0.80
NOV 150227C00060000 C 02/27/15 60.0 0.22 0.68
NOV 150227C00060500 C 02/27/15 60.5 0.12 0.61
NOV 150227C00061000 C 02/27/15 61.0 0.10 0.51
NOV 150227C00061500 C 02/27/15 61.5 0.08 0.43
NOV 150227C00062000 C 02/27/15 62.0 0.08 0.37
NOV 150227C00062500 C 02/27/15 62.5 0.10 0.31
NOV 150227C00063000 C 02/27/15 63.0 0.13 0.23
NOV 150227C00063500 C 02/27/15 63.5 0.02 0.25
NOV 150227C00064000 C 02/27/15 64.0 0.02 0.24
NOV 150227C00064500 C 02/27/15 64.5 0.01 0.25
NOV 150227C00065000 C 02/27/15 65.0 0.00 0.19
NOV 150227C00065500 C 02/27/15 65.5 0.00 0.19
NOV 150227C00066000 C 02/27/15 66.0 0.00 0.16
NOV 150227C00066500 C 02/27/15 66.5 0.00 0.19
NOV 150227C00067000 C 02/27/15 67.0 0.00 0.18
NOV 150227C00067500 C 02/27/15 67.5 0.00 0.19
NOV 150227C00068000 C 02/27/15 68.0 0.00 0.18
NOV 150227C00068500 C 02/27/15 68.5 0.00 0.16
NOV 150227C00069000 C 02/27/15 69.0 0.00 0.17
NOV 150227C00070000 C 02/27/15 70.0 0.00 0.17
NOV 150227C00075000 C 02/27/15 75.0 0.00 0.17
NOV 150227P00040000 P 02/27/15 40.0 0.03 0.23
NOV 150227P00045000 P 02/27/15 45.0 0.13 0.51
NOV 150227P00048000 P 02/27/15 48.0 0.34 0.86
NOV 150227P00049000 P 02/27/15 49.0 0.45 0.91
NOV 150227P00049500 P 02/27/15 49.5 0.53 0.91
NOV 150227P00050000 P 02/27/15 50.0 0.61 0.90
NOV 150227P00050500 P 02/27/15 50.5 0.67 1.01
NOV 150227P00051000 P 02/27/15 51.0 0.78 1.13
NOV 150227P00051500 P 02/27/15 51.5 0.89 1.27
NOV 150227P00052000 P 02/27/15 52.0 0.98 1.40
NOV 150227P00052500 P 02/27/15 52.5 1.11 1.59
NOV 150227P00053000 P 02/27/15 53.0 1.26 1.76
NOV 150227P00053500 P 02/27/15 53.5 1.50 1.99
NOV 150227P00054000 P 02/27/15 54.0 1.61 2.20
NOV 150227P00054500 P 02/27/15 54.5 1.77 2.44
NOV 150227P00055000 P 02/27/15 55.0 1.98 2.70
NOV 150227P00055500 P 02/27/15 55.5 2.22 3.05
NOV 150227P00056000 P 02/27/15 56.0 2.55 3.30
NOV 150227P00056500 P 02/27/15 56.5 2.72 3.60
NOV 150227P00057000 P 02/27/15 57.0 3.00 4.00
NOV 150227P00057500 P 02/27/15 57.5 3.30 4.30
NOV 150227P00058000 P 02/27/15 58.0 3.65 4.90
NOV 150227P00058500 P 02/27/15 58.5 4.00 5.20
NOV 150227P00059000 P 02/27/15 59.0 4.35 5.80
NOV 150227P00059500 P 02/27/15 59.5 4.70 7.35
NOV 150227P00060000 P 02/27/15 60.0 5.05 6.75
NOV 150227P00060500 P 02/27/15 60.5 5.45 7.30
NOV 150227P00061000 P 02/27/15 61.0 5.90 8.55
NOV 150227P00061500 P 02/27/15 61.5 6.20 8.85
NOV 150227P00062000 P 02/27/15 62.0 6.60 9.40
NOV 150227P00062500 P 02/27/15 62.5 7.10 9.75
NOV 150227P00063000 P 02/27/15 63.0 7.35 10.30
NOV 150227P00063500 P 02/27/15 63.5 7.85 10.70
NOV 150227P00064000 P 02/27/15 64.0 7.95 11.20
NOV 150227P00064500 P 02/27/15 64.5 8.75 11.70
NOV 150227P00065000 P 02/27/15 65.0 9.25 12.25
NOV 150227P00065500 P 02/27/15 65.5 9.70 12.75
NOV 150227P00066000 P 02/27/15 66.0 10.15 13.15
NOV 150227P00066500 P 02/27/15 66.5 10.55 13.70
NOV 150227P00067000 P 02/27/15 67.0 11.15 14.20
NOV 150227P00067500 P 02/27/15 67.5 11.90 14.65
NOV 150227P00068000 P 02/27/15 68.0 12.40 15.10
NOV 150227P00068500 P 02/27/15 68.5 11.90 15.70
NOV 150227P00069000 P 02/27/15 69.0 12.40 16.20
NOV 150227P00070000 P 02/27/15 70.0 14.40 17.25
NOV 150227P00075000 P 02/27/15 75.0 19.15 22.05
NOV 150306C00040000 C 03/06/15 40.0 13.10 16.00
NOV 150306C00045000 C 03/06/15 45.0 8.30 11.10
NOV 150306C00049500 C 03/06/15 49.5 4.20 6.85
NOV 150306C00050000 C 03/06/15 50.0 5.25 5.95
NOV 150306C00050500 C 03/06/15 50.5 4.70 5.95
NOV 150306C00051000 C 03/06/15 51.0 4.50 5.55
NOV 150306C00051500 C 03/06/15 51.5 4.15 5.15
NOV 150306C00052000 C 03/06/15 52.0 3.75 4.80
NOV 150306C00052500 C 03/06/15 52.5 2.41 4.40
NOV 150306C00053000 C 03/06/15 53.0 2.17 4.10
NOV 150306C00053500 C 03/06/15 53.5 2.89 3.80
NOV 150306C00054000 C 03/06/15 54.0 2.60 3.40
NOV 150306C00054500 C 03/06/15 54.5 2.27 2.75
NOV 150306C00055000 C 03/06/15 55.0 1.83 2.80
NOV 150306C00055500 C 03/06/15 55.5 1.84 2.54
NOV 150306C00056000 C 03/06/15 56.0 1.69 1.91
NOV 150306C00056500 C 03/06/15 56.5 1.48 2.02
NOV 150306C00057000 C 03/06/15 57.0 0.75 1.81
NOV 150306C00057500 C 03/06/15 57.5 0.95 1.65
NOV 150306C00058000 C 03/06/15 58.0 0.94 1.42
NOV 150306C00058500 C 03/06/15 58.5 0.85 1.26
NOV 150306C00059000 C 03/06/15 59.0 0.47 1.11
NOV 150306C00059500 C 03/06/15 59.5 0.31 0.97
NOV 150306C00060000 C 03/06/15 60.0 0.34 0.85
NOV 150306C00060500 C 03/06/15 60.5 0.36 0.75
NOV 150306C00061000 C 03/06/15 61.0 0.38 0.65
NOV 150306C00061500 C 03/06/15 61.5 0.15 0.55
NOV 150306C00062000 C 03/06/15 62.0 0.16 0.49
NOV 150306C00062500 C 03/06/15 62.5 0.11 0.42
NOV 150306C00063000 C 03/06/15 63.0 0.09 0.38
NOV 150306C00063500 C 03/06/15 63.5 0.17 0.32
NOV 150306C00064000 C 03/06/15 64.0 0.03 0.26
NOV 150306C00064500 C 03/06/15 64.5 0.02 0.25
NOV 150306C00065000 C 03/06/15 65.0 0.02 0.24
NOV 150306C00065500 C 03/06/15 65.5 0.01 0.22
NOV 150306C00066000 C 03/06/15 66.0 0.01 0.18
NOV 150306C00066500 C 03/06/15 66.5 0.01 0.24
NOV 150306C00067000 C 03/06/15 67.0 0.00 0.20
NOV 150306P00040000 P 03/06/15 40.0 0.07 0.26
NOV 150306P00045000 P 03/06/15 45.0 0.22 0.35
NOV 150306P00049500 P 03/06/15 49.5 0.65 1.15
NOV 150306P00050000 P 03/06/15 50.0 0.77 1.25
NOV 150306P00050500 P 03/06/15 50.5 0.82 1.24
NOV 150306P00051000 P 03/06/15 51.0 0.93 1.76
NOV 150306P00051500 P 03/06/15 51.5 1.03 2.07
NOV 150306P00052000 P 03/06/15 52.0 1.21 2.22
NOV 150306P00052500 P 03/06/15 52.5 1.30 2.17
NOV 150306P00053000 P 03/06/15 53.0 1.45 2.23
NOV 150306P00053500 P 03/06/15 53.5 1.62 3.20
NOV 150306P00054000 P 03/06/15 54.0 1.79 3.45
NOV 150306P00054500 P 03/06/15 54.5 1.98 3.75
NOV 150306P00055000 P 03/06/15 55.0 2.20 3.05
NOV 150306P00055500 P 03/06/15 55.5 2.43 4.35
NOV 150306P00056000 P 03/06/15 56.0 2.67 4.60
NOV 150306P00056500 P 03/06/15 56.5 2.94 5.15
NOV 150306P00057000 P 03/06/15 57.0 3.20 5.55
NOV 150306P00057500 P 03/06/15 57.5 3.55 5.10
NOV 150306P00058000 P 03/06/15 58.0 3.85 4.90
NOV 150306P00058500 P 03/06/15 58.5 4.20 5.40
NOV 150306P00059000 P 03/06/15 59.0 4.50 7.10
NOV 150306P00059500 P 03/06/15 59.5 4.90 7.50
NOV 150306P00060000 P 03/06/15 60.0 5.30 6.85
NOV 150306P00060500 P 03/06/15 60.5 5.65 7.15
NOV 150306P00061000 P 03/06/15 61.0 6.05 7.75
NOV 150306P00061500 P 03/06/15 61.5 6.30 8.30
NOV 150306P00062000 P 03/06/15 62.0 6.95 8.40
NOV 150306P00062500 P 03/06/15 62.5 7.10 9.25
NOV 150306P00063000 P 03/06/15 63.0 8.15 9.30
NOV 150306P00063500 P 03/06/15 63.5 8.10 10.80
NOV 150306P00064000 P 03/06/15 64.0 8.65 10.80
NOV 150306P00064500 P 03/06/15 64.5 9.10 11.35
NOV 150306P00065000 P 03/06/15 65.0 9.50 11.85
NOV 150306P00065500 P 03/06/15 65.5 9.95 12.35
NOV 150306P00066000 P 03/06/15 66.0 10.30 13.15
NOV 150306P00066500 P 03/06/15 66.5 11.00 13.65
NOV 150306P00067000 P 03/06/15 67.0 11.35 13.30
NOV 150313C00047000 C 03/13/15 47.0 6.50 9.00
NOV 150313C00047500 C 03/13/15 47.5 6.10 8.55
NOV 150313C00048000 C 03/13/15 48.0 5.60 8.10
NOV 150313C00048500 C 03/13/15 48.5 5.20 7.75
NOV 150313C00049000 C 03/13/15 49.0 4.70 7.30
NOV 150313C00049500 C 03/13/15 49.5 4.35 6.85
NOV 150313C00050000 C 03/13/15 50.0 5.25 5.85
NOV 150313C00050500 C 03/13/15 50.5 4.80 6.10
NOV 150313C00051000 C 03/13/15 51.0 4.60 5.65
NOV 150313C00051500 C 03/13/15 51.5 4.15 5.30
NOV 150313C00052000 C 03/13/15 52.0 3.85 4.85
NOV 150313C00052500 C 03/13/15 52.5 2.35 4.50
NOV 150313C00053000 C 03/13/15 53.0 2.26 4.15
NOV 150313C00053500 C 03/13/15 53.5 2.94 3.80
NOV 150313C00054000 C 03/13/15 54.0 2.66 3.55
NOV 150313C00054500 C 03/13/15 54.5 2.25 3.25
NOV 150313C00055000 C 03/13/15 55.0 2.14 2.65
NOV 150313C00055500 C 03/13/15 55.5 1.98 2.67
NOV 150313C00056000 C 03/13/15 56.0 1.76 2.07
NOV 150313C00056500 C 03/13/15 56.5 1.01 2.13
NOV 150313C00057000 C 03/13/15 57.0 1.20 1.89
NOV 150313C00057500 C 03/13/15 57.5 1.23 1.56
NOV 150313C00058000 C 03/13/15 58.0 1.09 1.53
NOV 150313C00058500 C 03/13/15 58.5 0.96 1.13
NOV 150313C00059000 C 03/13/15 59.0 0.53 1.21
NOV 150313C00059500 C 03/13/15 59.5 0.42 1.09
NOV 150313C00060000 C 03/13/15 60.0 0.51 0.97
NOV 150313C00060500 C 03/13/15 60.5 0.53 0.83
NOV 150313C00061000 C 03/13/15 61.0 0.44 0.64
NOV 150313C00061500 C 03/13/15 61.5 0.22 0.66
NOV 150313C00062000 C 03/13/15 62.0 0.22 0.59
NOV 150313C00063000 C 03/13/15 63.0 0.15 0.48
NOV 150313C00064000 C 03/13/15 64.0 0.16 0.34
NOV 150313C00065000 C 03/13/15 65.0 0.06 0.28
NOV 150313P00047000 P 03/13/15 47.0 0.51 0.83
NOV 150313P00047500 P 03/13/15 47.5 0.52 0.80
NOV 150313P00048000 P 03/13/15 48.0 0.59 1.21
NOV 150313P00048500 P 03/13/15 48.5 0.66 1.39
NOV 150313P00049000 P 03/13/15 49.0 0.74 1.55
NOV 150313P00049500 P 03/13/15 49.5 0.85 1.43
NOV 150313P00050000 P 03/13/15 50.0 0.95 1.34
NOV 150313P00050500 P 03/13/15 50.5 1.04 2.00
NOV 150313P00051000 P 03/13/15 51.0 1.17 2.25
NOV 150313P00051500 P 03/13/15 51.5 1.30 2.49
NOV 150313P00052000 P 03/13/15 52.0 1.48 2.32
NOV 150313P00052500 P 03/13/15 52.5 1.66 2.26
NOV 150313P00053000 P 03/13/15 53.0 1.77 2.97
NOV 150313P00053500 P 03/13/15 53.5 2.10 3.10
NOV 150313P00054000 P 03/13/15 54.0 2.15 3.85
NOV 150313P00054500 P 03/13/15 54.5 2.33 3.60
NOV 150313P00055000 P 03/13/15 55.0 2.59 3.40
NOV 150313P00055500 P 03/13/15 55.5 2.92 3.70
NOV 150313P00056000 P 03/13/15 56.0 3.05 4.00
NOV 150313P00056500 P 03/13/15 56.5 3.35 4.50
NOV 150313P00057000 P 03/13/15 57.0 3.65 5.00
NOV 150313P00057500 P 03/13/15 57.5 3.90 5.00
NOV 150313P00058000 P 03/13/15 58.0 4.25 5.35
NOV 150313P00058500 P 03/13/15 58.5 4.60 5.80
NOV 150313P00059000 P 03/13/15 59.0 5.00 6.15
NOV 150313P00059500 P 03/13/15 59.5 5.35 7.05
NOV 150313P00060000 P 03/13/15 60.0 5.70 6.90
NOV 150313P00060500 P 03/13/15 60.5 5.90 7.30
NOV 150313P00061000 P 03/13/15 61.0 6.45 7.90
NOV 150313P00061500 P 03/13/15 61.5 6.75 8.25
NOV 150313P00062000 P 03/13/15 62.0 7.20 10.00
NOV 150313P00063000 P 03/13/15 63.0 8.25 9.70
NOV 150313P00064000 P 03/13/15 64.0 9.00 11.55
NOV 150313P00065000 P 03/13/15 65.0 9.80 12.10
NOV 150320C00040000 C 03/20/15 40.0 13.30 15.60
NOV 150320C00042500 C 03/20/15 42.5 10.70 13.20
NOV 150320C00045000 C 03/20/15 45.0 8.40 10.85
NOV 150320C00047500 C 03/20/15 47.5 7.50 7.90
NOV 150320C00050000 C 03/20/15 50.0 5.50 5.85
NOV 150320C00052500 C 03/20/15 52.5 3.75 4.05
NOV 150320C00055000 C 03/20/15 55.0 2.39 2.65
NOV 150320C00057500 C 03/20/15 57.5 1.38 1.65
NOV 150320C00060000 C 03/20/15 60.0 0.75 1.00
NOV 150320C00062500 C 03/20/15 62.5 0.36 0.45
NOV 150320C00065000 C 03/20/15 65.0 0.13 0.29
NOV 150320C00067500 C 03/20/15 67.5 0.04 0.18
NOV 150320C00070000 C 03/20/15 70.0 0.01 0.14
NOV 150320C00075000 C 03/20/15 75.0 0.00 0.09
NOV 150320P00040000 P 03/20/15 40.0 0.17 0.37
NOV 150320P00042500 P 03/20/15 42.5 0.26 0.44
NOV 150320P00045000 P 03/20/15 45.0 0.39 0.64
NOV 150320P00047500 P 03/20/15 47.5 0.65 0.89
NOV 150320P00050000 P 03/20/15 50.0 1.28 1.46
NOV 150320P00052500 P 03/20/15 52.5 1.95 2.29
NOV 150320P00055000 P 03/20/15 55.0 3.25 3.45
NOV 150320P00057500 P 03/20/15 57.5 4.60 5.05
NOV 150320P00060000 P 03/20/15 60.0 6.50 6.90
NOV 150320P00062500 P 03/20/15 62.5 7.90 9.15
NOV 150320P00065000 P 03/20/15 65.0 10.15 12.15
NOV 150320P00067500 P 03/20/15 67.5 12.45 14.50
NOV 150320P00070000 P 03/20/15 70.0 14.95 17.15
NOV 150320P00075000 P 03/20/15 75.0 20.00 21.70
NOV 150515C00035000 C 05/15/15 35.0 18.05 20.60
NOV 150515C00037500 C 05/15/15 37.5 15.60 18.85
NOV 150515C00040000 C 05/15/15 40.0 13.30 15.75
NOV 150515C00042500 C 05/15/15 42.5 10.95 13.40
NOV 150515C00045000 C 05/15/15 45.0 10.15 10.60
NOV 150515C00047500 C 05/15/15 47.5 8.05 8.55
NOV 150515C00050000 C 05/15/15 50.0 6.30 6.70
NOV 150515C00052500 C 05/15/15 52.5 4.75 5.10
NOV 150515C00055000 C 05/15/15 55.0 3.40 3.60
NOV 150515C00057500 C 05/15/15 57.5 2.35 2.73
NOV 150515C00060000 C 05/15/15 60.0 1.60 1.92
NOV 150515C00062500 C 05/15/15 62.5 1.03 1.34
NOV 150515C00065000 C 05/15/15 65.0 0.62 0.89
NOV 150515C00067500 C 05/15/15 67.5 0.35 0.61
NOV 150515C00070000 C 05/15/15 70.0 0.27 0.35
NOV 150515C00072500 C 05/15/15 72.5 0.15 0.26
NOV 150515C00075000 C 05/15/15 75.0 0.05 0.22
NOV 150515C00077500 C 05/15/15 77.5 0.03 0.17
NOV 150515C00080000 C 05/15/15 80.0 0.02 0.14
NOV 150515C00082500 C 05/15/15 82.5 0.00 0.12
NOV 150515C00085000 C 05/15/15 85.0 0.00 0.10
NOV 150515C00087500 C 05/15/15 87.5 0.03 0.09
NOV 150515C00090000 C 05/15/15 90.0 0.00 0.08
NOV 150515C00095000 C 05/15/15 95.0 0.00 0.07
NOV 150515C00100000 C 05/15/15 100.0 0.00 0.06
NOV 150515C00105000 C 05/15/15 105.0 0.00 0.06
NOV 150515P00035000 P 05/15/15 35.0 0.20 0.38
NOV 150515P00037500 P 05/15/15 37.5 0.29 0.50
NOV 150515P00040000 P 05/15/15 40.0 0.48 0.69
NOV 150515P00042500 P 05/15/15 42.5 0.68 0.91
NOV 150515P00045000 P 05/15/15 45.0 0.97 1.22
NOV 150515P00047500 P 05/15/15 47.5 1.40 1.71
NOV 150515P00050000 P 05/15/15 50.0 2.07 2.40
NOV 150515P00052500 P 05/15/15 52.5 2.98 3.40
NOV 150515P00055000 P 05/15/15 55.0 4.45 4.60
NOV 150515P00057500 P 05/15/15 57.5 5.75 6.05
NOV 150515P00060000 P 05/15/15 60.0 7.30 7.85
NOV 150515P00062500 P 05/15/15 62.5 9.25 9.80
NOV 150515P00065000 P 05/15/15 65.0 10.75 11.85
NOV 150515P00067500 P 05/15/15 67.5 12.95 14.70
NOV 150515P00070000 P 05/15/15 70.0 15.10 17.20
NOV 150515P00072500 P 05/15/15 72.5 17.45 19.70
NOV 150515P00075000 P 05/15/15 75.0 19.85 21.55
NOV 150515P00077500 P 05/15/15 77.5 22.30 24.05
NOV 150515P00080000 P 05/15/15 80.0 24.70 27.50
NOV 150515P00082500 P 05/15/15 82.5 27.10 29.05
NOV 150515P00085000 P 05/15/15 85.0 29.60 32.50
NOV 150515P00087500 P 05/15/15 87.5 31.70 35.30
NOV 150515P00090000 P 05/15/15 90.0 34.95 37.50
NOV 150515P00095000 P 05/15/15 95.0 39.25 42.75
NOV 150515P00100000 P 05/15/15 100.0 44.10 47.80
NOV 150515P00105000 P 05/15/15 105.0 49.15 52.60
NOV 150821C00032500 C 08/21/15 32.5 20.60 23.30
NOV 150821C00035000 C 08/21/15 35.0 17.90 20.70
NOV 150821C00037500 C 08/21/15 37.5 15.85 18.40
NOV 150821C00040000 C 08/21/15 40.0 13.50 16.25
NOV 150821C00042500 C 08/21/15 42.5 12.75 13.30
NOV 150821C00045000 C 08/21/15 45.0 10.70 11.30
NOV 150821C00047500 C 08/21/15 47.5 8.90 9.45
NOV 150821C00050000 C 08/21/15 50.0 7.30 7.75
NOV 150821C00052500 C 08/21/15 52.5 5.80 6.30
NOV 150821C00055000 C 08/21/15 55.0 4.50 5.00
NOV 150821C00057500 C 08/21/15 57.5 3.55 3.95
NOV 150821C00060000 C 08/21/15 60.0 2.61 3.05
NOV 150821C00062500 C 08/21/15 62.5 1.98 2.35
NOV 150821C00065000 C 08/21/15 65.0 1.41 1.76
NOV 150821C00067500 C 08/21/15 67.5 0.97 1.29
NOV 150821C00070000 C 08/21/15 70.0 0.67 0.98
NOV 150821C00072500 C 08/21/15 72.5 0.45 0.74
NOV 150821C00075000 C 08/21/15 75.0 0.30 0.53
NOV 150821C00080000 C 08/21/15 80.0 0.12 0.30
NOV 150821C00085000 C 08/21/15 85.0 0.10 0.20
NOV 150821C00090000 C 08/21/15 90.0 0.02 0.16
NOV 150821C00095000 C 08/21/15 95.0 0.00 0.11
NOV 150821P00032500 P 08/21/15 32.5 0.35 0.51
NOV 150821P00035000 P 08/21/15 35.0 0.49 0.78
NOV 150821P00037500 P 08/21/15 37.5 0.69 1.00
NOV 150821P00040000 P 08/21/15 40.0 0.98 1.27
NOV 150821P00042500 P 08/21/15 42.5 1.35 1.66
NOV 150821P00045000 P 08/21/15 45.0 1.93 2.15
NOV 150821P00047500 P 08/21/15 47.5 2.47 2.88
NOV 150821P00050000 P 08/21/15 50.0 3.35 3.75
NOV 150821P00052500 P 08/21/15 52.5 4.35 4.85
NOV 150821P00055000 P 08/21/15 55.0 5.65 6.10
NOV 150821P00057500 P 08/21/15 57.5 7.30 7.55
NOV 150821P00060000 P 08/21/15 60.0 8.65 9.15
NOV 150821P00062500 P 08/21/15 62.5 10.45 11.10
NOV 150821P00065000 P 08/21/15 65.0 12.40 13.00
NOV 150821P00067500 P 08/21/15 67.5 14.50 15.05
NOV 150821P00070000 P 08/21/15 70.0 15.95 18.65
NOV 150821P00072500 P 08/21/15 72.5 18.25 20.95
NOV 150821P00075000 P 08/21/15 75.0 20.45 23.20
NOV 150821P00080000 P 08/21/15 80.0 24.85 27.95
NOV 150821P00085000 P 08/21/15 85.0 29.20 32.85
NOV 150821P00090000 P 08/21/15 90.0 34.00 37.80
NOV 150821P00095000 P 08/21/15 95.0 39.05 42.75
NOV 160115C00030000 C 01/15/16 30.0 23.00 25.80
NOV 160115C00032500 C 01/15/16 32.5 20.00 23.85
NOV 160115C00035000 C 01/15/16 35.0 18.20 21.05
NOV 160115C00037500 C 01/15/16 37.5 15.95 18.65
NOV 160115C00040000 C 01/15/16 40.0 15.30 15.95
NOV 160115C00042500 C 01/15/16 42.5 13.30 13.95
NOV 160115C00045000 C 01/15/16 45.0 11.45 12.10
NOV 160115C00047500 C 01/15/16 47.5 9.80 10.45
NOV 160115C00050000 C 01/15/16 50.0 8.30 8.85
NOV 160115C00052500 C 01/15/16 52.5 6.95 7.45
NOV 160115C00055000 C 01/15/16 55.0 5.70 5.90
NOV 160115C00057500 C 01/15/16 57.5 4.65 5.20
NOV 160115C00060000 C 01/15/16 60.0 3.80 4.30
NOV 160115C00062500 C 01/15/16 62.5 3.05 3.50
NOV 160115C00065000 C 01/15/16 65.0 2.40 2.83
NOV 160115C00067500 C 01/15/16 67.5 1.83 2.33
NOV 160115C00070000 C 01/15/16 70.0 1.41 1.78
NOV 160115C00072500 C 01/15/16 72.5 1.07 1.48
NOV 160115C00075000 C 01/15/16 75.0 0.80 1.12
NOV 160115C00077500 C 01/15/16 77.5 0.61 0.86
NOV 160115C00080000 C 01/15/16 80.0 0.44 0.73
NOV 160115C00082500 C 01/15/16 82.5 0.33 0.60
NOV 160115C00085000 C 01/15/16 85.0 0.23 0.51
NOV 160115C00087500 C 01/15/16 87.5 0.17 0.42
NOV 160115C00090000 C 01/15/16 90.0 0.12 0.36
NOV 160115C00092500 C 01/15/16 92.5 0.08 0.30
NOV 160115C00095000 C 01/15/16 95.0 0.06 0.26
NOV 160115C00100000 C 01/15/16 100.0 0.02 0.19
NOV 160115C00105000 C 01/15/16 105.0 0.00 0.19
NOV 160115C00110000 C 01/15/16 110.0 0.00 0.13
NOV 160115C00115000 C 01/15/16 115.0 0.00 0.22
NOV 160115C00120000 C 01/15/16 120.0 0.00 0.10
NOV 160115C00125000 C 01/15/16 125.0 0.00 0.09
NOV 160115P00030000 P 01/15/16 30.0 0.53 0.84
NOV 160115P00032500 P 01/15/16 32.5 0.75 1.06
NOV 160115P00035000 P 01/15/16 35.0 1.01 1.35
NOV 160115P00037500 P 01/15/16 37.5 1.35 1.70
NOV 160115P00040000 P 01/15/16 40.0 1.76 2.14
NOV 160115P00042500 P 01/15/16 42.5 2.39 2.68
NOV 160115P00045000 P 01/15/16 45.0 3.00 3.35
NOV 160115P00047500 P 01/15/16 47.5 3.90 4.25
NOV 160115P00050000 P 01/15/16 50.0 4.95 5.30
NOV 160115P00052500 P 01/15/16 52.5 6.20 6.45
NOV 160115P00055000 P 01/15/16 55.0 7.15 7.75
NOV 160115P00057500 P 01/15/16 57.5 8.60 9.25
NOV 160115P00060000 P 01/15/16 60.0 10.15 10.80
NOV 160115P00062500 P 01/15/16 62.5 11.85 12.45
NOV 160115P00065000 P 01/15/16 65.0 13.75 14.35
NOV 160115P00067500 P 01/15/16 67.5 15.70 16.40
NOV 160115P00070000 P 01/15/16 70.0 17.80 18.45
NOV 160115P00072500 P 01/15/16 72.5 19.90 20.60
NOV 160115P00075000 P 01/15/16 75.0 21.60 22.90
NOV 160115P00077500 P 01/15/16 77.5 23.90 25.40
NOV 160115P00080000 P 01/15/16 80.0 26.00 27.55
NOV 160115P00082500 P 01/15/16 82.5 28.40 30.00
NOV 160115P00085000 P 01/15/16 85.0 30.70 32.50
NOV 160115P00087500 P 01/15/16 87.5 32.70 35.00
NOV 160115P00090000 P 01/15/16 90.0 34.70 38.50
NOV 160115P00092500 P 01/15/16 92.5 37.10 40.95
NOV 160115P00095000 P 01/15/16 95.0 39.50 43.35
NOV 160115P00100000 P 01/15/16 100.0 44.30 48.25
NOV 160115P00105000 P 01/15/16 105.0 49.30 53.20
NOV 160115P00110000 P 01/15/16 110.0 54.30 58.15
NOV 160115P00115000 P 01/15/16 115.0 59.10 63.20
NOV 160115P00120000 P 01/15/16 120.0 64.15 68.15
NOV 160115P00125000 P 01/15/16 125.0 69.10 73.00
NOV 170120C00027500 C 01/20/17 27.5 25.45 29.00
NOV 170120C00030000 C 01/20/17 30.0 23.10 26.40
NOV 170120C00032500 C 01/20/17 32.5 20.65 23.85
NOV 170120C00035000 C 01/20/17 35.0 18.90 21.65
NOV 170120C00037500 C 01/20/17 37.5 17.85 19.55
NOV 170120C00040000 C 01/20/17 40.0 15.40 17.70
NOV 170120C00042500 C 01/20/17 42.5 14.65 16.00
NOV 170120C00045000 C 01/20/17 45.0 12.30 14.35
NOV 170120C00047500 C 01/20/17 47.5 11.55 12.80
NOV 170120C00050000 C 01/20/17 50.0 10.15 11.40
NOV 170120C00052500 C 01/20/17 52.5 8.85 10.10
NOV 170120C00055000 C 01/20/17 55.0 7.70 9.20
NOV 170120C00057500 C 01/20/17 57.5 6.60 7.90
NOV 170120C00060000 C 01/20/17 60.0 5.80 6.90
NOV 170120C00062500 C 01/20/17 62.5 5.00 6.05
NOV 170120C00065000 C 01/20/17 65.0 4.10 5.30
NOV 170120C00067500 C 01/20/17 67.5 3.45 4.65
NOV 170120C00070000 C 01/20/17 70.0 2.84 3.85
NOV 170120C00072500 C 01/20/17 72.5 2.31 3.55
NOV 170120C00075000 C 01/20/17 75.0 1.88 3.10
NOV 170120C00077500 C 01/20/17 77.5 1.54 2.81
NOV 170120C00080000 C 01/20/17 80.0 1.26 2.48
NOV 170120C00082500 C 01/20/17 82.5 1.01 2.20
NOV 170120C00085000 C 01/20/17 85.0 0.91 1.84
NOV 170120C00090000 C 01/20/17 90.0 0.60 1.27
NOV 170120C00095000 C 01/20/17 95.0 0.36 1.29
NOV 170120C00100000 C 01/20/17 100.0 0.18 0.88
NOV 170120C00105000 C 01/20/17 105.0 0.30 0.56
NOV 170120C00110000 C 01/20/17 110.0 0.25 1.03
NOV 170120P00027500 P 01/20/17 27.5 0.81 1.58
NOV 170120P00030000 P 01/20/17 30.0 1.14 1.97
NOV 170120P00032500 P 01/20/17 32.5 1.57 2.44
NOV 170120P00035000 P 01/20/17 35.0 2.08 3.00
NOV 170120P00037500 P 01/20/17 37.5 2.69 3.60
NOV 170120P00040000 P 01/20/17 40.0 3.45 4.35
NOV 170120P00042500 P 01/20/17 42.5 4.25 5.10
NOV 170120P00045000 P 01/20/17 45.0 5.10 6.05
NOV 170120P00047500 P 01/20/17 47.5 6.15 7.05
NOV 170120P00050000 P 01/20/17 50.0 7.00 8.15
NOV 170120P00052500 P 01/20/17 52.5 8.40 9.35
NOV 170120P00055000 P 01/20/17 55.0 9.65 10.75
NOV 170120P00057500 P 01/20/17 57.5 11.05 12.25
NOV 170120P00060000 P 01/20/17 60.0 12.50 13.80
NOV 170120P00062500 P 01/20/17 62.5 14.15 15.45
NOV 170120P00065000 P 01/20/17 65.0 15.85 17.20
NOV 170120P00067500 P 01/20/17 67.5 17.65 19.00
NOV 170120P00070000 P 01/20/17 70.0 19.45 20.95
NOV 170120P00072500 P 01/20/17 72.5 21.40 22.90
NOV 170120P00075000 P 01/20/17 75.0 23.15 24.95
NOV 170120P00077500 P 01/20/17 77.5 25.50 27.05
NOV 170120P00080000 P 01/20/17 80.0 27.45 29.15
NOV 170120P00082500 P 01/20/17 82.5 29.60 31.35
NOV 170120P00085000 P 01/20/17 85.0 31.65 35.20
NOV 170120P00090000 P 01/20/17 90.0 35.80 39.50
NOV 170120P00095000 P 01/20/17 95.0 40.40 44.05
NOV 170120P00100000 P 01/20/17 100.0 45.00 49.50
NOV 170120P00105000 P 01/20/17 105.0 49.70 54.25
NOV 170120P00110000 P 01/20/17 110.0 54.70 59.25

OPRA data is delayed 15 minutes.