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 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 141107C00055000 C 11/07/14 55.0 16.40 17.20
NOV 141107C00056000 C 11/07/14 56.0 15.20 16.40
NOV 141107C00057000 C 11/07/14 57.0 14.25 15.45
NOV 141107C00058000 C 11/07/14 58.0 13.20 14.45
NOV 141107C00059000 C 11/07/14 59.0 12.20 13.50
NOV 141107C00060000 C 11/07/14 60.0 9.70 12.20
NOV 141107C00061000 C 11/07/14 61.0 10.00 11.20
NOV 141107C00062000 C 11/07/14 62.0 9.45 10.20
NOV 141107C00062500 C 11/07/14 62.5 7.30 9.70
NOV 141107C00063000 C 11/07/14 63.0 8.40 9.20
NOV 141107C00063500 C 11/07/14 63.5 7.95 8.70
NOV 141107C00064000 C 11/07/14 64.0 7.40 8.25
NOV 141107C00064500 C 11/07/14 64.5 7.05 7.75
NOV 141107C00065000 C 11/07/14 65.0 6.40 7.25
NOV 141107C00065500 C 11/07/14 65.5 6.10 6.75
NOV 141107C00066000 C 11/07/14 66.0 5.40 6.30
NOV 141107C00066500 C 11/07/14 66.5 3.50 5.80
NOV 141107C00067000 C 11/07/14 67.0 3.15 5.30
NOV 141107C00067500 C 11/07/14 67.5 3.30 4.85
NOV 141107C00068000 C 11/07/14 68.0 3.05 4.35
NOV 141107C00068500 C 11/07/14 68.5 2.66 3.90
NOV 141107C00069000 C 11/07/14 69.0 2.90 3.35
NOV 141107C00069500 C 11/07/14 69.5 2.83 3.05
NOV 141107C00070000 C 11/07/14 70.0 2.36 2.61
NOV 141107C00070500 C 11/07/14 70.5 2.06 2.23
NOV 141107C00071000 C 11/07/14 71.0 1.71 1.87
NOV 141107C00071500 C 11/07/14 71.5 1.40 1.53
NOV 141107C00072000 C 11/07/14 72.0 1.12 1.19
NOV 141107C00072500 C 11/07/14 72.5 0.87 0.95
NOV 141107C00073000 C 11/07/14 73.0 0.68 0.74
NOV 141107C00073500 C 11/07/14 73.5 0.51 0.56
NOV 141107C00074000 C 11/07/14 74.0 0.36 0.42
NOV 141107C00074500 C 11/07/14 74.5 0.07 0.31
NOV 141107C00075000 C 11/07/14 75.0 0.13 0.22
NOV 141107C00076000 C 11/07/14 76.0 0.01 0.16
NOV 141107C00077000 C 11/07/14 77.0 0.00 0.22
NOV 141107C00078000 C 11/07/14 78.0 0.00 0.23
NOV 141107C00079000 C 11/07/14 79.0 0.00 0.25
NOV 141107C00080000 C 11/07/14 80.0 0.00 0.25
NOV 141107C00081000 C 11/07/14 81.0 0.00 0.03
NOV 141107C00082000 C 11/07/14 82.0 0.00 0.03
NOV 141107C00083000 C 11/07/14 83.0 0.00 0.25
NOV 141107C00084000 C 11/07/14 84.0 0.00 0.14
NOV 141107C00085000 C 11/07/14 85.0 0.00 0.15
NOV 141107C00086000 C 11/07/14 86.0 0.00 0.25
NOV 141107C00087000 C 11/07/14 87.0 0.00 0.25
NOV 141107C00088000 C 11/07/14 88.0 0.00 0.25
NOV 141107C00089000 C 11/07/14 89.0 0.00 0.25
NOV 141107C00090000 C 11/07/14 90.0 0.00 0.11
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 0.00 0.06
NOV 141107P00056000 P 11/07/14 56.0 0.00 0.25
NOV 141107P00057000 P 11/07/14 57.0 0.00 0.25
NOV 141107P00058000 P 11/07/14 58.0 0.00 0.09
NOV 141107P00059000 P 11/07/14 59.0 0.00 0.25
NOV 141107P00060000 P 11/07/14 60.0 0.00 0.23
NOV 141107P00061000 P 11/07/14 61.0 0.00 0.25
NOV 141107P00062000 P 11/07/14 62.0 0.00 0.25
NOV 141107P00062500 P 11/07/14 62.5 0.00 0.24
NOV 141107P00063000 P 11/07/14 63.0 0.00 0.25
NOV 141107P00063500 P 11/07/14 63.5 0.01 0.25
NOV 141107P00064000 P 11/07/14 64.0 0.01 0.25
NOV 141107P00064500 P 11/07/14 64.5 0.01 0.25
NOV 141107P00065000 P 11/07/14 65.0 0.05 0.27
NOV 141107P00065500 P 11/07/14 65.5 0.06 0.30
NOV 141107P00066000 P 11/07/14 66.0 0.08 0.33
NOV 141107P00066500 P 11/07/14 66.5 0.14 0.34
NOV 141107P00067000 P 11/07/14 67.0 0.17 0.30
NOV 141107P00067500 P 11/07/14 67.5 0.19 0.31
NOV 141107P00068000 P 11/07/14 68.0 0.22 0.29
NOV 141107P00068500 P 11/07/14 68.5 0.26 0.29
NOV 141107P00069000 P 11/07/14 69.0 0.30 0.35
NOV 141107P00069500 P 11/07/14 69.5 0.36 0.43
NOV 141107P00070000 P 11/07/14 70.0 0.45 0.53
NOV 141107P00070500 P 11/07/14 70.5 0.59 0.66
NOV 141107P00071000 P 11/07/14 71.0 0.75 0.81
NOV 141107P00071500 P 11/07/14 71.5 0.92 1.00
NOV 141107P00072000 P 11/07/14 72.0 1.14 1.24
NOV 141107P00072500 P 11/07/14 72.5 1.38 1.48
NOV 141107P00073000 P 11/07/14 73.0 1.66 2.08
NOV 141107P00073500 P 11/07/14 73.5 2.00 2.42
NOV 141107P00074000 P 11/07/14 74.0 2.27 3.35
NOV 141107P00074500 P 11/07/14 74.5 2.66 3.45
NOV 141107P00075000 P 11/07/14 75.0 3.05 4.15
NOV 141107P00076000 P 11/07/14 76.0 3.95 4.95
NOV 141107P00077000 P 11/07/14 77.0 4.90 5.95
NOV 141107P00078000 P 11/07/14 78.0 5.85 8.35
NOV 141107P00079000 P 11/07/14 79.0 6.85 9.35
NOV 141107P00080000 P 11/07/14 80.0 7.85 10.15
NOV 141107P00081000 P 11/07/14 81.0 8.85 9.60
NOV 141107P00082000 P 11/07/14 82.0 9.75 10.75
NOV 141107P00083000 P 11/07/14 83.0 10.75 13.40
NOV 141107P00084000 P 11/07/14 84.0 11.65 14.45
NOV 141107P00085000 P 11/07/14 85.0 12.70 15.40
NOV 141107P00086000 P 11/07/14 86.0 13.70 16.00
NOV 141107P00087000 P 11/07/14 87.0 14.70 17.00
NOV 141107P00088000 P 11/07/14 88.0 15.70 18.40
NOV 141107P00089000 P 11/07/14 89.0 16.70 19.40
NOV 141107P00090000 P 11/07/14 90.0 17.65 20.45
NOV 141107P00091000 P 11/07/14 91.0 18.65 21.45
NOV 141107P00092000 P 11/07/14 92.0 19.50 22.45
NOV 141107P00093000 P 11/07/14 93.0 20.60 23.45
NOV 141107P00094000 P 11/07/14 94.0 21.70 24.35
NOV 141107P00095000 P 11/07/14 95.0 22.60 25.45
NOV 141114C00055000 C 11/14/14 55.0 16.40 17.25
NOV 141114C00060000 C 11/14/14 60.0 11.50 12.40
NOV 141114C00062500 C 11/14/14 62.5 7.75 9.80
NOV 141114C00063000 C 11/14/14 63.0 8.65 9.30
NOV 141114C00063500 C 11/14/14 63.5 6.85 8.85
NOV 141114C00064000 C 11/14/14 64.0 6.40 8.35
NOV 141114C00064500 C 11/14/14 64.5 6.00 7.85
NOV 141114C00065000 C 11/14/14 65.0 5.55 7.40
NOV 141114C00065500 C 11/14/14 65.5 5.15 6.95
NOV 141114C00066000 C 11/14/14 66.0 4.70 6.45
NOV 141114C00066500 C 11/14/14 66.5 4.25 6.00
NOV 141114C00067000 C 11/14/14 67.0 4.30 5.50
NOV 141114C00067500 C 11/14/14 67.5 4.10 5.00
NOV 141114C00068000 C 11/14/14 68.0 4.00 4.60
NOV 141114C00068500 C 11/14/14 68.5 3.60 4.25
NOV 141114C00069000 C 11/14/14 69.0 3.20 3.80
NOV 141114C00069500 C 11/14/14 69.5 2.88 3.40
NOV 141114C00070000 C 11/14/14 70.0 2.57 3.05
NOV 141114C00070500 C 11/14/14 70.5 2.17 2.58
NOV 141114C00071000 C 11/14/14 71.0 1.95 2.24
NOV 141114C00071500 C 11/14/14 71.5 1.77 1.96
NOV 141114C00072000 C 11/14/14 72.0 1.47 1.65
NOV 141114C00072500 C 11/14/14 72.5 1.33 1.41
NOV 141114C00073000 C 11/14/14 73.0 1.08 1.17
NOV 141114C00073500 C 11/14/14 73.5 0.81 0.98
NOV 141114C00074000 C 11/14/14 74.0 0.74 0.80
NOV 141114C00074500 C 11/14/14 74.5 0.58 0.66
NOV 141114C00075000 C 11/14/14 75.0 0.46 0.55
NOV 141114C00076000 C 11/14/14 76.0 0.11 0.36
NOV 141114C00077000 C 11/14/14 77.0 0.07 0.28
NOV 141114C00078000 C 11/14/14 78.0 0.02 0.25
NOV 141114C00079000 C 11/14/14 79.0 0.01 0.21
NOV 141114C00080000 C 11/14/14 80.0 0.00 0.25
NOV 141114C00081000 C 11/14/14 81.0 0.00 0.25
NOV 141114C00082000 C 11/14/14 82.0 0.00 0.25
NOV 141114C00083000 C 11/14/14 83.0 0.00 0.21
NOV 141114C00084000 C 11/14/14 84.0 0.00 0.25
NOV 141114C00085000 C 11/14/14 85.0 0.00 0.18
NOV 141114C00086000 C 11/14/14 86.0 0.00 0.25
NOV 141114C00087000 C 11/14/14 87.0 0.00 0.25
NOV 141114C00088000 C 11/14/14 88.0 0.00 0.25
NOV 141114C00089000 C 11/14/14 89.0 0.00 0.25
NOV 141114C00090000 C 11/14/14 90.0 0.00 0.11
NOV 141114C00091000 C 11/14/14 91.0 0.00 0.25
NOV 141114C00092000 C 11/14/14 92.0 0.00 0.25
NOV 141114C00093000 C 11/14/14 93.0 0.00 0.25
NOV 141114P00055000 P 11/14/14 55.0 0.00 0.15
NOV 141114P00060000 P 11/14/14 60.0 0.00 0.23
NOV 141114P00062500 P 11/14/14 62.5 0.06 0.30
NOV 141114P00063000 P 11/14/14 63.0 0.09 0.34
NOV 141114P00063500 P 11/14/14 63.5 0.12 0.36
NOV 141114P00064000 P 11/14/14 64.0 0.14 0.38
NOV 141114P00064500 P 11/14/14 64.5 0.17 0.41
NOV 141114P00065000 P 11/14/14 65.0 0.21 0.45
NOV 141114P00065500 P 11/14/14 65.5 0.25 0.46
NOV 141114P00066000 P 11/14/14 66.0 0.27 0.40
NOV 141114P00066500 P 11/14/14 66.5 0.32 0.47
NOV 141114P00067000 P 11/14/14 67.0 0.37 0.44
NOV 141114P00067500 P 11/14/14 67.5 0.39 0.55
NOV 141114P00068000 P 11/14/14 68.0 0.47 0.54
NOV 141114P00068500 P 11/14/14 68.5 0.54 0.60
NOV 141114P00069000 P 11/14/14 69.0 0.62 0.68
NOV 141114P00069500 P 11/14/14 69.5 0.73 0.80
NOV 141114P00070000 P 11/14/14 70.0 0.85 0.91
NOV 141114P00070500 P 11/14/14 70.5 1.00 1.06
NOV 141114P00071000 P 11/14/14 71.0 1.17 1.23
NOV 141114P00071500 P 11/14/14 71.5 1.36 1.46
NOV 141114P00072000 P 11/14/14 72.0 1.59 1.69
NOV 141114P00072500 P 11/14/14 72.5 1.84 1.94
NOV 141114P00073000 P 11/14/14 73.0 2.09 2.22
NOV 141114P00073500 P 11/14/14 73.5 2.39 2.53
NOV 141114P00074000 P 11/14/14 74.0 2.72 2.86
NOV 141114P00074500 P 11/14/14 74.5 3.00 3.25
NOV 141114P00075000 P 11/14/14 75.0 3.35 4.00
NOV 141114P00076000 P 11/14/14 76.0 4.15 4.95
NOV 141114P00077000 P 11/14/14 77.0 5.00 6.10
NOV 141114P00078000 P 11/14/14 78.0 5.95 6.80
NOV 141114P00079000 P 11/14/14 79.0 6.90 7.80
NOV 141114P00080000 P 11/14/14 80.0 7.90 8.60
NOV 141114P00081000 P 11/14/14 81.0 8.85 9.80
NOV 141114P00082000 P 11/14/14 82.0 9.85 10.60
NOV 141114P00083000 P 11/14/14 83.0 10.90 11.60
NOV 141114P00084000 P 11/14/14 84.0 11.75 12.75
NOV 141114P00085000 P 11/14/14 85.0 12.60 13.80
NOV 141114P00086000 P 11/14/14 86.0 13.75 14.95
NOV 141114P00087000 P 11/14/14 87.0 14.75 15.95
NOV 141114P00088000 P 11/14/14 88.0 15.75 16.95
NOV 141114P00089000 P 11/14/14 89.0 16.75 17.95
NOV 141114P00090000 P 11/14/14 90.0 17.75 18.95
NOV 141114P00091000 P 11/14/14 91.0 18.15 21.00
NOV 141114P00092000 P 11/14/14 92.0 19.45 21.95
NOV 141114P00093000 P 11/14/14 93.0 20.75 21.95
NOV 141122C00047500 C 11/22/14 47.5 23.90 24.65
NOV 141122C00050000 C 11/22/14 50.0 19.70 22.15
NOV 141122C00055000 C 11/22/14 55.0 16.45 17.25
NOV 141122C00057500 C 11/22/14 57.5 13.45 14.75
NOV 141122C00060000 C 11/22/14 60.0 11.00 12.30
NOV 141122C00062500 C 11/22/14 62.5 9.20 9.90
NOV 141122C00063000 C 11/22/14 63.0 8.25 9.40
NOV 141122C00063500 C 11/22/14 63.5 7.75 8.95
NOV 141122C00064000 C 11/22/14 64.0 7.30 8.45
NOV 141122C00064500 C 11/22/14 64.5 7.05 8.00
NOV 141122C00065000 C 11/22/14 65.0 6.85 7.55
NOV 141122C00065500 C 11/22/14 65.5 6.70 7.10
NOV 141122C00066000 C 11/22/14 66.0 6.30 6.65
NOV 141122C00066500 C 11/22/14 66.5 5.90 6.20
NOV 141122C00067000 C 11/22/14 67.0 5.50 5.75
NOV 141122C00067500 C 11/22/14 67.5 5.10 5.25
NOV 141122C00068000 C 11/22/14 68.0 4.70 4.90
NOV 141122C00068500 C 11/22/14 68.5 4.30 4.50
NOV 141122C00069000 C 11/22/14 69.0 3.90 4.10
NOV 141122C00069500 C 11/22/14 69.5 3.50 3.65
NOV 141122C00070000 C 11/22/14 70.0 3.20 3.30
NOV 141122C00070500 C 11/22/14 70.5 2.85 2.95
NOV 141122C00071000 C 11/22/14 71.0 2.48 2.65
NOV 141122C00071500 C 11/22/14 71.5 2.24 2.33
NOV 141122C00072000 C 11/22/14 72.0 1.97 2.05
NOV 141122C00072500 C 11/22/14 72.5 1.72 1.80
NOV 141122C00073000 C 11/22/14 73.0 1.48 1.57
NOV 141122C00073500 C 11/22/14 73.5 1.27 1.36
NOV 141122C00074000 C 11/22/14 74.0 1.10 1.17
NOV 141122C00074500 C 11/22/14 74.5 0.92 1.00
NOV 141122C00075000 C 11/22/14 75.0 0.79 0.86
NOV 141122C00076000 C 11/22/14 76.0 0.54 0.61
NOV 141122C00077500 C 11/22/14 77.5 0.17 0.34
NOV 141122C00079000 C 11/22/14 79.0 0.06 0.19
NOV 141122C00080000 C 11/22/14 80.0 0.09 0.12
NOV 141122C00081000 C 11/22/14 81.0 0.02 0.14
NOV 141122C00082500 C 11/22/14 82.5 0.00 0.11
NOV 141122C00084000 C 11/22/14 84.0 0.00 0.09
NOV 141122C00085000 C 11/22/14 85.0 0.00 0.07
NOV 141122C00086000 C 11/22/14 86.0 0.00 0.07
NOV 141122C00087500 C 11/22/14 87.5 0.00 0.06
NOV 141122C00089000 C 11/22/14 89.0 0.00 0.05
NOV 141122C00090000 C 11/22/14 90.0 0.00 0.05
NOV 141122C00091000 C 11/22/14 91.0 0.00 0.05
NOV 141122C00092500 C 11/22/14 92.5 0.00 0.05
NOV 141122C00094000 C 11/22/14 94.0 0.00 0.05
NOV 141122C00095000 C 11/22/14 95.0 0.00 0.04
NOV 141122C00100000 C 11/22/14 100.0 0.00 0.04
NOV 141122P00047500 P 11/22/14 47.5 0.00 0.02
NOV 141122P00050000 P 11/22/14 50.0 0.01 0.04
NOV 141122P00055000 P 11/22/14 55.0 0.08 0.12
NOV 141122P00057500 P 11/22/14 57.5 0.06 0.21
NOV 141122P00060000 P 11/22/14 60.0 0.14 0.19
NOV 141122P00062500 P 11/22/14 62.5 0.23 0.39
NOV 141122P00063000 P 11/22/14 63.0 0.25 0.42
NOV 141122P00063500 P 11/22/14 63.5 0.27 0.45
NOV 141122P00064000 P 11/22/14 64.0 0.32 0.48
NOV 141122P00064500 P 11/22/14 64.5 0.34 0.51
NOV 141122P00065000 P 11/22/14 65.0 0.37 0.54
NOV 141122P00065500 P 11/22/14 65.5 0.41 0.53
NOV 141122P00066000 P 11/22/14 66.0 0.45 0.53
NOV 141122P00066500 P 11/22/14 66.5 0.51 0.57
NOV 141122P00067000 P 11/22/14 67.0 0.56 0.63
NOV 141122P00067500 P 11/22/14 67.5 0.67 0.70
NOV 141122P00068000 P 11/22/14 68.0 0.74 0.80
NOV 141122P00068500 P 11/22/14 68.5 0.81 0.89
NOV 141122P00069000 P 11/22/14 69.0 0.93 1.02
NOV 141122P00069500 P 11/22/14 69.5 1.07 1.16
NOV 141122P00070000 P 11/22/14 70.0 1.21 1.31
NOV 141122P00070500 P 11/22/14 70.5 1.38 1.47
NOV 141122P00071000 P 11/22/14 71.0 1.54 1.65
NOV 141122P00071500 P 11/22/14 71.5 1.73 1.86
NOV 141122P00072000 P 11/22/14 72.0 1.97 2.08
NOV 141122P00072500 P 11/22/14 72.5 2.23 2.33
NOV 141122P00073000 P 11/22/14 73.0 2.49 2.60
NOV 141122P00073500 P 11/22/14 73.5 2.78 2.91
NOV 141122P00074000 P 11/22/14 74.0 3.00 3.20
NOV 141122P00074500 P 11/22/14 74.5 3.35 3.55
NOV 141122P00075000 P 11/22/14 75.0 3.80 3.90
NOV 141122P00076000 P 11/22/14 76.0 4.45 4.70
NOV 141122P00077500 P 11/22/14 77.5 5.70 6.10
NOV 141122P00079000 P 11/22/14 79.0 7.00 7.60
NOV 141122P00080000 P 11/22/14 80.0 7.95 8.60
NOV 141122P00081000 P 11/22/14 81.0 8.90 9.55
NOV 141122P00082500 P 11/22/14 82.5 10.40 11.65
NOV 141122P00084000 P 11/22/14 84.0 11.65 12.85
NOV 141122P00085000 P 11/22/14 85.0 12.90 13.80
NOV 141122P00086000 P 11/22/14 86.0 13.70 14.90
NOV 141122P00087500 P 11/22/14 87.5 15.05 16.65
NOV 141122P00089000 P 11/22/14 89.0 16.75 17.80
NOV 141122P00090000 P 11/22/14 90.0 17.70 18.80
NOV 141122P00091000 P 11/22/14 91.0 18.70 19.80
NOV 141122P00092500 P 11/22/14 92.5 20.20 22.40
NOV 141122P00094000 P 11/22/14 94.0 21.70 22.80
NOV 141122P00095000 P 11/22/14 95.0 22.65 23.80
NOV 141122P00100000 P 11/22/14 100.0 27.70 28.80
NOV 141128C00050000 C 11/28/14 50.0 19.70 22.30
NOV 141128C00055000 C 11/28/14 55.0 14.75 17.35
NOV 141128C00060000 C 11/28/14 60.0 9.95 12.50
NOV 141128C00062500 C 11/28/14 62.5 7.70 10.10
NOV 141128C00063000 C 11/28/14 63.0 7.25 9.60
NOV 141128C00063500 C 11/28/14 63.5 6.75 9.15
NOV 141128C00064000 C 11/28/14 64.0 6.35 8.65
NOV 141128C00064500 C 11/28/14 64.5 5.90 8.20
NOV 141128C00065000 C 11/28/14 65.0 6.10 7.75
NOV 141128C00065500 C 11/28/14 65.5 5.10 7.30
NOV 141128C00066000 C 11/28/14 66.0 5.90 6.85
NOV 141128C00066500 C 11/28/14 66.5 5.75 6.40
NOV 141128C00067000 C 11/28/14 67.0 5.25 5.95
NOV 141128C00067500 C 11/28/14 67.5 4.65 5.55
NOV 141128C00068000 C 11/28/14 68.0 4.25 5.15
NOV 141128C00068500 C 11/28/14 68.5 4.05 4.75
NOV 141128C00069000 C 11/28/14 69.0 3.70 4.35
NOV 141128C00069500 C 11/28/14 69.5 3.40 3.95
NOV 141128C00070000 C 11/28/14 70.0 3.20 3.60
NOV 141128C00070500 C 11/28/14 70.5 2.70 3.25
NOV 141128C00071000 C 11/28/14 71.0 2.52 2.92
NOV 141128C00071500 C 11/28/14 71.5 2.39 2.53
NOV 141128C00072000 C 11/28/14 72.0 2.16 2.26
NOV 141128C00072500 C 11/28/14 72.5 1.77 2.06
NOV 141128C00073000 C 11/28/14 73.0 1.56 1.79
NOV 141128C00073500 C 11/28/14 73.5 1.10 1.56
NOV 141128C00074000 C 11/28/14 74.0 1.09 1.36
NOV 141128C00074500 C 11/28/14 74.5 0.95 1.19
NOV 141128C00075000 C 11/28/14 75.0 0.93 1.03
NOV 141128C00076000 C 11/28/14 76.0 0.44 0.77
NOV 141128C00077000 C 11/28/14 77.0 0.27 0.59
NOV 141128C00078000 C 11/28/14 78.0 0.18 0.46
NOV 141128C00079000 C 11/28/14 79.0 0.14 0.37
NOV 141128C00080000 C 11/28/14 80.0 0.08 0.30
NOV 141128C00081000 C 11/28/14 81.0 0.08 0.25
NOV 141128C00082000 C 11/28/14 82.0 0.03 0.25
NOV 141128C00083000 C 11/28/14 83.0 0.02 0.24
NOV 141128C00084000 C 11/28/14 84.0 0.01 0.24
NOV 141128C00085000 C 11/28/14 85.0 0.01 0.25
NOV 141128C00086000 C 11/28/14 86.0 0.01 0.22
NOV 141128C00087000 C 11/28/14 87.0 0.00 0.22
NOV 141128C00088000 C 11/28/14 88.0 0.00 0.25
NOV 141128C00089000 C 11/28/14 89.0 0.00 0.25
NOV 141128C00090000 C 11/28/14 90.0 0.00 0.23
NOV 141128C00095000 C 11/28/14 95.0 0.00 0.21
NOV 141128P00050000 P 11/28/14 50.0 0.03 0.20
NOV 141128P00055000 P 11/28/14 55.0 0.03 0.23
NOV 141128P00060000 P 11/28/14 60.0 0.16 0.39
NOV 141128P00062500 P 11/28/14 62.5 0.32 0.56
NOV 141128P00063000 P 11/28/14 63.0 0.35 0.60
NOV 141128P00063500 P 11/28/14 63.5 0.40 0.66
NOV 141128P00064000 P 11/28/14 64.0 0.45 0.63
NOV 141128P00064500 P 11/28/14 64.5 0.49 0.81
NOV 141128P00065000 P 11/28/14 65.0 0.53 0.89
NOV 141128P00065500 P 11/28/14 65.5 0.58 0.84
NOV 141128P00066000 P 11/28/14 66.0 0.63 0.88
NOV 141128P00066500 P 11/28/14 66.5 0.70 0.88
NOV 141128P00067000 P 11/28/14 67.0 0.76 0.85
NOV 141128P00067500 P 11/28/14 67.5 0.83 0.93
NOV 141128P00068000 P 11/28/14 68.0 0.91 1.08
NOV 141128P00068500 P 11/28/14 68.5 1.01 1.12
NOV 141128P00069000 P 11/28/14 69.0 1.13 1.25
NOV 141128P00069500 P 11/28/14 69.5 1.28 1.38
NOV 141128P00070000 P 11/28/14 70.0 1.40 1.53
NOV 141128P00070500 P 11/28/14 70.5 1.58 1.70
NOV 141128P00071000 P 11/28/14 71.0 1.75 1.86
NOV 141128P00071500 P 11/28/14 71.5 1.97 2.06
NOV 141128P00072000 P 11/28/14 72.0 2.18 2.29
NOV 141128P00072500 P 11/28/14 72.5 2.41 2.55
NOV 141128P00073000 P 11/28/14 73.0 2.63 2.83
NOV 141128P00073500 P 11/28/14 73.5 2.73 3.15
NOV 141128P00074000 P 11/28/14 74.0 3.20 3.45
NOV 141128P00074500 P 11/28/14 74.5 3.55 3.80
NOV 141128P00075000 P 11/28/14 75.0 3.80 4.15
NOV 141128P00076000 P 11/28/14 76.0 4.55 5.25
NOV 141128P00077000 P 11/28/14 77.0 5.35 6.80
NOV 141128P00078000 P 11/28/14 78.0 6.20 8.65
NOV 141128P00079000 P 11/28/14 79.0 7.15 9.65
NOV 141128P00080000 P 11/28/14 80.0 7.60 10.60
NOV 141128P00081000 P 11/28/14 81.0 8.75 11.55
NOV 141128P00082000 P 11/28/14 82.0 9.55 12.60
NOV 141128P00083000 P 11/28/14 83.0 10.35 13.50
NOV 141128P00084000 P 11/28/14 84.0 11.30 14.45
NOV 141128P00085000 P 11/28/14 85.0 12.30 15.45
NOV 141128P00086000 P 11/28/14 86.0 13.75 16.45
NOV 141128P00087000 P 11/28/14 87.0 14.65 17.45
NOV 141128P00088000 P 11/28/14 88.0 15.60 18.45
NOV 141128P00089000 P 11/28/14 89.0 16.60 19.20
NOV 141128P00090000 P 11/28/14 90.0 17.15 20.35
NOV 141128P00095000 P 11/28/14 95.0 22.70 25.45
NOV 141205C00050000 C 12/05/14 50.0 19.70 22.45
NOV 141205C00055000 C 12/05/14 55.0 14.85 17.50
NOV 141205C00060000 C 12/05/14 60.0 9.85 12.70
NOV 141205C00064500 C 12/05/14 64.5 6.05 8.20
NOV 141205C00065000 C 12/05/14 65.0 5.95 7.75
NOV 141205C00065500 C 12/05/14 65.5 5.25 7.30
NOV 141205C00066000 C 12/05/14 66.0 5.80 6.95
NOV 141205C00066500 C 12/05/14 66.5 5.40 6.45
NOV 141205C00067000 C 12/05/14 67.0 5.10 6.05
NOV 141205C00067500 C 12/05/14 67.5 3.90 5.65
NOV 141205C00068000 C 12/05/14 68.0 4.00 5.25
NOV 141205C00068500 C 12/05/14 68.5 4.00 4.85
NOV 141205C00069000 C 12/05/14 69.0 3.95 4.50
NOV 141205C00069500 C 12/05/14 69.5 3.55 4.10
NOV 141205C00070000 C 12/05/14 70.0 2.91 3.70
NOV 141205C00070500 C 12/05/14 70.5 2.88 3.40
NOV 141205C00071000 C 12/05/14 71.0 2.60 3.05
NOV 141205C00071500 C 12/05/14 71.5 2.55 2.75
NOV 141205C00072000 C 12/05/14 72.0 2.32 2.46
NOV 141205C00072500 C 12/05/14 72.5 1.80 2.20
NOV 141205C00073000 C 12/05/14 73.0 1.51 1.97
NOV 141205C00073500 C 12/05/14 73.5 1.43 1.81
NOV 141205C00074000 C 12/05/14 74.0 1.18 1.61
NOV 141205C00074500 C 12/05/14 74.5 1.29 1.40
NOV 141205C00075000 C 12/05/14 75.0 0.66 1.23
NOV 141205C00076000 C 12/05/14 76.0 0.58 0.94
NOV 141205C00077000 C 12/05/14 77.0 0.36 0.73
NOV 141205C00078000 C 12/05/14 78.0 0.26 0.55
NOV 141205C00079000 C 12/05/14 79.0 0.22 0.43
NOV 141205C00080000 C 12/05/14 80.0 0.15 0.36
NOV 141205C00081000 C 12/05/14 81.0 0.10 0.30
NOV 141205C00082000 C 12/05/14 82.0 0.05 0.25
NOV 141205C00083000 C 12/05/14 83.0 0.03 0.25
NOV 141205C00085000 C 12/05/14 85.0 0.02 0.23
NOV 141205C00090000 C 12/05/14 90.0 0.00 0.20
NOV 141205C00095000 C 12/05/14 95.0 0.00 0.24
NOV 141205P00050000 P 12/05/14 50.0 0.03 0.23
NOV 141205P00055000 P 12/05/14 55.0 0.07 0.27
NOV 141205P00060000 P 12/05/14 60.0 0.23 0.49
NOV 141205P00064500 P 12/05/14 64.5 0.64 0.92
NOV 141205P00065000 P 12/05/14 65.0 0.68 0.96
NOV 141205P00065500 P 12/05/14 65.5 0.74 0.87
NOV 141205P00066000 P 12/05/14 66.0 0.80 0.96
NOV 141205P00066500 P 12/05/14 66.5 0.88 1.05
NOV 141205P00067000 P 12/05/14 67.0 0.96 1.13
NOV 141205P00067500 P 12/05/14 67.5 1.07 1.18
NOV 141205P00068000 P 12/05/14 68.0 1.17 1.29
NOV 141205P00068500 P 12/05/14 68.5 1.29 1.46
NOV 141205P00069000 P 12/05/14 69.0 1.42 1.55
NOV 141205P00069500 P 12/05/14 69.5 1.57 1.70
NOV 141205P00070000 P 12/05/14 70.0 1.73 1.92
NOV 141205P00070500 P 12/05/14 70.5 1.90 2.09
NOV 141205P00071000 P 12/05/14 71.0 2.12 2.26
NOV 141205P00071500 P 12/05/14 71.5 2.34 2.48
NOV 141205P00072000 P 12/05/14 72.0 2.63 2.73
NOV 141205P00072500 P 12/05/14 72.5 2.81 3.15
NOV 141205P00073000 P 12/05/14 73.0 3.05 3.30
NOV 141205P00073500 P 12/05/14 73.5 3.35 3.70
NOV 141205P00074000 P 12/05/14 74.0 3.65 3.95
NOV 141205P00074500 P 12/05/14 74.5 4.00 4.45
NOV 141205P00075000 P 12/05/14 75.0 4.30 4.95
NOV 141205P00076000 P 12/05/14 76.0 5.05 5.80
NOV 141205P00077000 P 12/05/14 77.0 5.80 6.75
NOV 141205P00078000 P 12/05/14 78.0 6.70 7.75
NOV 141205P00079000 P 12/05/14 79.0 7.45 8.80
NOV 141205P00080000 P 12/05/14 80.0 8.35 9.25
NOV 141205P00081000 P 12/05/14 81.0 9.30 10.90
NOV 141205P00082000 P 12/05/14 82.0 10.25 11.75
NOV 141205P00083000 P 12/05/14 83.0 11.20 12.75
NOV 141205P00085000 P 12/05/14 85.0 13.15 14.80
NOV 141205P00090000 P 12/05/14 90.0 18.10 19.80
NOV 141205P00095000 P 12/05/14 95.0 22.90 25.45
NOV 141212C00065000 C 12/12/14 65.0 7.10 7.80
NOV 141212C00065500 C 12/12/14 65.5 6.70 7.40
NOV 141212C00066000 C 12/12/14 66.0 6.25 6.90
NOV 141212C00066500 C 12/12/14 66.5 5.85 6.50
NOV 141212C00067000 C 12/12/14 67.0 5.45 6.15
NOV 141212C00067500 C 12/12/14 67.5 5.05 5.75
NOV 141212C00068000 C 12/12/14 68.0 4.65 5.30
NOV 141212C00068500 C 12/12/14 68.5 4.30 4.90
NOV 141212C00069000 C 12/12/14 69.0 4.00 4.55
NOV 141212C00069500 C 12/12/14 69.5 3.60 4.20
NOV 141212C00070000 C 12/12/14 70.0 3.25 3.85
NOV 141212C00070500 C 12/12/14 70.5 2.98 3.55
NOV 141212C00071000 C 12/12/14 71.0 2.74 3.25
NOV 141212C00071500 C 12/12/14 71.5 2.42 2.93
NOV 141212C00072000 C 12/12/14 72.0 2.14 2.66
NOV 141212C00072500 C 12/12/14 72.5 1.98 2.42
NOV 141212C00073000 C 12/12/14 73.0 1.71 2.19
NOV 141212C00073500 C 12/12/14 73.5 1.57 1.97
NOV 141212C00074000 C 12/12/14 74.0 1.31 1.76
NOV 141212C00074500 C 12/12/14 74.5 1.09 1.57
NOV 141212C00075000 C 12/12/14 75.0 1.05 1.39
NOV 141212C00076000 C 12/12/14 76.0 0.67 1.08
NOV 141212C00077000 C 12/12/14 77.0 0.50 0.83
NOV 141212C00078000 C 12/12/14 78.0 0.34 0.63
NOV 141212C00079000 C 12/12/14 79.0 0.26 0.51
NOV 141212C00080000 C 12/12/14 80.0 0.19 0.42
NOV 141212C00081000 C 12/12/14 81.0 0.14 0.35
NOV 141212C00082000 C 12/12/14 82.0 0.10 0.23
NOV 141212C00083000 C 12/12/14 83.0 0.06 0.25
NOV 141212C00084000 C 12/12/14 84.0 0.06 0.17
NOV 141212C00085000 C 12/12/14 85.0 0.04 0.14
NOV 141212P00065000 P 12/12/14 65.0 0.77 0.96
NOV 141212P00065500 P 12/12/14 65.5 0.87 1.08
NOV 141212P00066000 P 12/12/14 66.0 0.94 1.18
NOV 141212P00066500 P 12/12/14 66.5 1.03 1.27
NOV 141212P00067000 P 12/12/14 67.0 1.12 1.38
NOV 141212P00067500 P 12/12/14 67.5 1.24 1.48
NOV 141212P00068000 P 12/12/14 68.0 1.35 1.65
NOV 141212P00068500 P 12/12/14 68.5 1.49 1.80
NOV 141212P00069000 P 12/12/14 69.0 1.64 1.95
NOV 141212P00069500 P 12/12/14 69.5 1.79 2.14
NOV 141212P00070000 P 12/12/14 70.0 1.97 2.29
NOV 141212P00070500 P 12/12/14 70.5 2.14 2.53
NOV 141212P00071000 P 12/12/14 71.0 2.33 2.63
NOV 141212P00071500 P 12/12/14 71.5 2.61 2.95
NOV 141212P00072000 P 12/12/14 72.0 2.81 3.35
NOV 141212P00072500 P 12/12/14 72.5 3.05 3.60
NOV 141212P00073000 P 12/12/14 73.0 3.35 3.80
NOV 141212P00073500 P 12/12/14 73.5 3.60 4.20
NOV 141212P00074000 P 12/12/14 74.0 3.90 4.55
NOV 141212P00074500 P 12/12/14 74.5 4.25 4.90
NOV 141212P00075000 P 12/12/14 75.0 4.60 5.15
NOV 141212P00076000 P 12/12/14 76.0 5.30 6.00
NOV 141212P00077000 P 12/12/14 77.0 6.10 6.75
NOV 141212P00078000 P 12/12/14 78.0 6.90 7.90
NOV 141212P00079000 P 12/12/14 79.0 7.75 8.80
NOV 141212P00080000 P 12/12/14 80.0 8.55 9.35
NOV 141212P00081000 P 12/12/14 81.0 9.30 10.90
NOV 141212P00082000 P 12/12/14 82.0 10.25 13.05
NOV 141212P00083000 P 12/12/14 83.0 11.00 12.95
NOV 141212P00084000 P 12/12/14 84.0 12.10 14.95
NOV 141212P00085000 P 12/12/14 85.0 13.10 15.90
NOV 141220C00040000 C 12/20/14 40.0 31.20 32.15
NOV 141220C00042500 C 12/20/14 42.5 28.65 29.90
NOV 141220C00045000 C 12/20/14 45.0 26.20 27.40
NOV 141220C00047500 C 12/20/14 47.5 22.80 24.70
NOV 141220C00050000 C 12/20/14 50.0 20.30 22.45
NOV 141220C00055000 C 12/20/14 55.0 16.35 17.35
NOV 141220C00060000 C 12/20/14 60.0 11.50 12.45
NOV 141220C00062500 C 12/20/14 62.5 9.45 10.15
NOV 141220C00065000 C 12/20/14 65.0 7.50 7.90
NOV 141220C00067500 C 12/20/14 67.5 5.45 5.85
NOV 141220C00070000 C 12/20/14 70.0 3.70 4.05
NOV 141220C00072500 C 12/20/14 72.5 2.44 2.54
NOV 141220C00075000 C 12/20/14 75.0 1.29 1.53
NOV 141220C00077500 C 12/20/14 77.5 0.60 0.86
NOV 141220C00080000 C 12/20/14 80.0 0.27 0.47
NOV 141220C00085000 C 12/20/14 85.0 0.07 0.18
NOV 141220C00090000 C 12/20/14 90.0 0.01 0.10
NOV 141220C00095000 C 12/20/14 95.0 0.00 0.03
NOV 141220P00040000 P 12/20/14 40.0 0.05 0.07
NOV 141220P00042500 P 12/20/14 42.5 0.02 0.13
NOV 141220P00045000 P 12/20/14 45.0 0.03 0.18
NOV 141220P00047500 P 12/20/14 47.5 0.02 0.22
NOV 141220P00050000 P 12/20/14 50.0 0.05 0.25
NOV 141220P00055000 P 12/20/14 55.0 0.16 0.38
NOV 141220P00060000 P 12/20/14 60.0 0.43 0.59
NOV 141220P00062500 P 12/20/14 62.5 0.63 0.82
NOV 141220P00065000 P 12/20/14 65.0 0.95 1.07
NOV 141220P00067500 P 12/20/14 67.5 1.43 1.58
NOV 141220P00070000 P 12/20/14 70.0 2.22 2.35
NOV 141220P00072500 P 12/20/14 72.5 3.30 3.60
NOV 141220P00075000 P 12/20/14 75.0 4.85 5.15
NOV 141220P00077500 P 12/20/14 77.5 6.65 7.00
NOV 141220P00080000 P 12/20/14 80.0 8.75 10.40
NOV 141220P00085000 P 12/20/14 85.0 13.30 14.35
NOV 141220P00090000 P 12/20/14 90.0 18.30 20.25
NOV 141220P00095000 P 12/20/14 95.0 23.10 24.75
NOV 150117C00037500 C 01/17/15 37.5 33.60 34.70
NOV 150117C00040000 C 01/17/15 40.0 31.25 32.40
NOV 150117C00042500 C 01/17/15 42.5 27.25 29.85
NOV 150117C00045000 C 01/17/15 45.0 26.20 27.20
NOV 150117C00047500 C 01/17/15 47.5 24.00 24.95
NOV 150117C00050000 C 01/17/15 50.0 20.40 22.50
NOV 150117C00055000 C 01/17/15 55.0 15.45 17.50
NOV 150117C00060000 C 01/17/15 60.0 10.65 12.65
NOV 150117C00062500 C 01/17/15 62.5 9.95 10.35
NOV 150117C00065000 C 01/17/15 65.0 7.85 8.25
NOV 150117C00067500 C 01/17/15 67.5 6.05 6.20
NOV 150117C00070000 C 01/17/15 70.0 4.35 4.60
NOV 150117C00072500 C 01/17/15 72.5 2.87 3.15
NOV 150117C00075000 C 01/17/15 75.0 1.98 2.08
NOV 150117C00077500 C 01/17/15 77.5 1.14 1.36
NOV 150117C00080000 C 01/17/15 80.0 0.59 0.81
NOV 150117C00082500 C 01/17/15 82.5 0.45 0.50
NOV 150117C00085000 C 01/17/15 85.0 0.18 0.35
NOV 150117C00087500 C 01/17/15 87.5 0.10 0.25
NOV 150117C00090000 C 01/17/15 90.0 0.06 0.17
NOV 150117C00092500 C 01/17/15 92.5 0.03 0.14
NOV 150117C00095000 C 01/17/15 95.0 0.04 0.11
NOV 150117C00100000 C 01/17/15 100.0 0.01 0.08
NOV 150117C00105000 C 01/17/15 105.0 0.00 0.06
NOV 150117C00110000 C 01/17/15 110.0 0.00 0.05
NOV 150117P00037500 P 01/17/15 37.5 0.02 0.12
NOV 150117P00040000 P 01/17/15 40.0 0.04 0.17
NOV 150117P00042500 P 01/17/15 42.5 0.07 0.22
NOV 150117P00045000 P 01/17/15 45.0 0.06 0.27
NOV 150117P00047500 P 01/17/15 47.5 0.08 0.30
NOV 150117P00050000 P 01/17/15 50.0 0.12 0.36
NOV 150117P00055000 P 01/17/15 55.0 0.35 0.56
NOV 150117P00060000 P 01/17/15 60.0 0.72 0.92
NOV 150117P00062500 P 01/17/15 62.5 0.97 1.18
NOV 150117P00065000 P 01/17/15 65.0 1.38 1.45
NOV 150117P00067500 P 01/17/15 67.5 1.92 2.04
NOV 150117P00070000 P 01/17/15 70.0 2.76 3.10
NOV 150117P00072500 P 01/17/15 72.5 3.85 4.05
NOV 150117P00075000 P 01/17/15 75.0 5.30 5.50
NOV 150117P00077500 P 01/17/15 77.5 7.05 7.50
NOV 150117P00080000 P 01/17/15 80.0 9.05 9.75
NOV 150117P00082500 P 01/17/15 82.5 11.25 12.40
NOV 150117P00085000 P 01/17/15 85.0 13.45 14.45
NOV 150117P00087500 P 01/17/15 87.5 15.95 18.10
NOV 150117P00090000 P 01/17/15 90.0 18.15 20.60
NOV 150117P00092500 P 01/17/15 92.5 20.85 23.05
NOV 150117P00095000 P 01/17/15 95.0 23.30 25.60
NOV 150117P00100000 P 01/17/15 100.0 28.15 30.05
NOV 150117P00105000 P 01/17/15 105.0 33.00 34.40
NOV 150117P00110000 P 01/17/15 110.0 38.10 39.40
NOV 150220C00037500 C 02/20/15 37.5 33.50 34.90
NOV 150220C00040000 C 02/20/15 40.0 29.65 32.45
NOV 150220C00042500 C 02/20/15 42.5 28.50 31.00
NOV 150220C00045000 C 02/20/15 45.0 25.30 27.50
NOV 150220C00047500 C 02/20/15 47.5 22.80 24.95
NOV 150220C00050000 C 02/20/15 50.0 21.55 22.40
NOV 150220C00055000 C 02/20/15 55.0 16.60 17.60
NOV 150220C00060000 C 02/20/15 60.0 12.45 12.95
NOV 150220C00062500 C 02/20/15 62.5 10.30 10.80
NOV 150220C00065000 C 02/20/15 65.0 8.30 8.85
NOV 150220C00067500 C 02/20/15 67.5 6.55 7.00
NOV 150220C00070000 C 02/20/15 70.0 4.95 5.45
NOV 150220C00072500 C 02/20/15 72.5 3.65 4.05
NOV 150220C00075000 C 02/20/15 75.0 2.52 2.98
NOV 150220C00077500 C 02/20/15 77.5 1.71 2.12
NOV 150220C00080000 C 02/20/15 80.0 1.38 1.48
NOV 150220C00082500 C 02/20/15 82.5 0.73 1.01
NOV 150220C00085000 C 02/20/15 85.0 0.48 0.68
NOV 150220C00087500 C 02/20/15 87.5 0.35 0.50
NOV 150220C00090000 C 02/20/15 90.0 0.15 0.37
NOV 150220C00092500 C 02/20/15 92.5 0.07 0.28
NOV 150220C00095000 C 02/20/15 95.0 0.05 0.22
NOV 150220C00100000 C 02/20/15 100.0 0.03 0.14
NOV 150220C00105000 C 02/20/15 105.0 0.01 0.10
NOV 150220P00037500 P 02/20/15 37.5 0.05 0.22
NOV 150220P00040000 P 02/20/15 40.0 0.09 0.27
NOV 150220P00042500 P 02/20/15 42.5 0.13 0.32
NOV 150220P00045000 P 02/20/15 45.0 0.12 0.37
NOV 150220P00047500 P 02/20/15 47.5 0.23 0.45
NOV 150220P00050000 P 02/20/15 50.0 0.34 0.54
NOV 150220P00055000 P 02/20/15 55.0 0.60 0.84
NOV 150220P00060000 P 02/20/15 60.0 1.09 1.34
NOV 150220P00062500 P 02/20/15 62.5 1.47 1.70
NOV 150220P00065000 P 02/20/15 65.0 1.99 2.27
NOV 150220P00067500 P 02/20/15 67.5 2.70 3.00
NOV 150220P00070000 P 02/20/15 70.0 3.60 3.90
NOV 150220P00072500 P 02/20/15 72.5 4.75 4.95
NOV 150220P00075000 P 02/20/15 75.0 6.15 6.55
NOV 150220P00077500 P 02/20/15 77.5 7.80 8.20
NOV 150220P00080000 P 02/20/15 80.0 9.60 10.05
NOV 150220P00082500 P 02/20/15 82.5 11.65 13.85
NOV 150220P00085000 P 02/20/15 85.0 13.85 14.80
NOV 150220P00087500 P 02/20/15 87.5 16.10 18.55
NOV 150220P00090000 P 02/20/15 90.0 18.50 21.05
NOV 150220P00092500 P 02/20/15 92.5 20.90 23.50
NOV 150220P00095000 P 02/20/15 95.0 23.15 25.90
NOV 150220P00100000 P 02/20/15 100.0 28.10 30.85
NOV 150220P00105000 P 02/20/15 105.0 33.10 35.55
NOV 150515C00035000 C 05/15/15 35.0 34.60 37.40
NOV 150515C00037500 C 05/15/15 37.5 32.10 36.40
NOV 150515C00040000 C 05/15/15 40.0 29.75 32.70
NOV 150515C00042500 C 05/15/15 42.5 27.70 30.20
NOV 150515C00045000 C 05/15/15 45.0 24.90 27.70
NOV 150515C00047500 C 05/15/15 47.5 23.95 25.25
NOV 150515C00050000 C 05/15/15 50.0 21.60 22.55
NOV 150515C00055000 C 05/15/15 55.0 16.80 18.05
NOV 150515C00060000 C 05/15/15 60.0 13.10 13.75
NOV 150515C00062500 C 05/15/15 62.5 11.20 11.85
NOV 150515C00065000 C 05/15/15 65.0 9.40 10.05
NOV 150515C00067500 C 05/15/15 67.5 7.75 8.35
NOV 150515C00070000 C 05/15/15 70.0 6.30 6.85
NOV 150515C00072500 C 05/15/15 72.5 5.05 5.50
NOV 150515C00075000 C 05/15/15 75.0 3.95 4.45
NOV 150515C00077500 C 05/15/15 77.5 2.99 3.50
NOV 150515C00080000 C 05/15/15 80.0 2.25 2.74
NOV 150515C00082500 C 05/15/15 82.5 1.65 2.09
NOV 150515C00085000 C 05/15/15 85.0 1.20 1.65
NOV 150515C00087500 C 05/15/15 87.5 0.87 1.24
NOV 150515C00090000 C 05/15/15 90.0 0.67 0.95
NOV 150515C00095000 C 05/15/15 95.0 0.36 0.60
NOV 150515C00100000 C 05/15/15 100.0 0.16 0.41
NOV 150515C00105000 C 05/15/15 105.0 0.06 0.29
NOV 150515P00035000 P 05/15/15 35.0 0.10 0.33
NOV 150515P00037500 P 05/15/15 37.5 0.14 0.38
NOV 150515P00040000 P 05/15/15 40.0 0.21 0.46
NOV 150515P00042500 P 05/15/15 42.5 0.31 0.55
NOV 150515P00045000 P 05/15/15 45.0 0.43 0.67
NOV 150515P00047500 P 05/15/15 47.5 0.59 0.84
NOV 150515P00050000 P 05/15/15 50.0 0.78 1.01
NOV 150515P00055000 P 05/15/15 55.0 1.34 1.60
NOV 150515P00060000 P 05/15/15 60.0 2.19 2.49
NOV 150515P00062500 P 05/15/15 62.5 2.69 3.05
NOV 150515P00065000 P 05/15/15 65.0 3.45 3.80
NOV 150515P00067500 P 05/15/15 67.5 4.30 4.70
NOV 150515P00070000 P 05/15/15 70.0 5.35 5.75
NOV 150515P00072500 P 05/15/15 72.5 6.55 7.00
NOV 150515P00075000 P 05/15/15 75.0 7.85 8.45
NOV 150515P00077500 P 05/15/15 77.5 9.45 10.05
NOV 150515P00080000 P 05/15/15 80.0 11.15 11.80
NOV 150515P00082500 P 05/15/15 82.5 13.00 13.70
NOV 150515P00085000 P 05/15/15 85.0 15.10 15.70
NOV 150515P00087500 P 05/15/15 87.5 17.25 18.20
NOV 150515P00090000 P 05/15/15 90.0 19.40 22.05
NOV 150515P00095000 P 05/15/15 95.0 23.95 25.25
NOV 150515P00100000 P 05/15/15 100.0 28.85 30.40
NOV 150515P00105000 P 05/15/15 105.0 33.50 36.30
NOV 160115C00035000 C 01/15/16 35.0 34.50 37.40
NOV 160115C00037500 C 01/15/16 37.5 32.10 35.10
NOV 160115C00040000 C 01/15/16 40.0 29.55 32.65
NOV 160115C00042500 C 01/15/16 42.5 27.10 31.55
NOV 160115C00045000 C 01/15/16 45.0 26.25 27.80
NOV 160115C00047500 C 01/15/16 47.5 22.70 25.55
NOV 160115C00050000 C 01/15/16 50.0 21.75 23.10
NOV 160115C00055000 C 01/15/16 55.0 18.30 18.80
NOV 160115C00060000 C 01/15/16 60.0 14.55 15.05
NOV 160115C00062500 C 01/15/16 62.5 12.85 13.35
NOV 160115C00065000 C 01/15/16 65.0 11.30 11.75
NOV 160115C00067500 C 01/15/16 67.5 9.85 10.25
NOV 160115C00070000 C 01/15/16 70.0 8.70 8.95
NOV 160115C00072500 C 01/15/16 72.5 7.30 7.70
NOV 160115C00075000 C 01/15/16 75.0 6.20 6.60
NOV 160115C00077500 C 01/15/16 77.5 5.30 5.65
NOV 160115C00080000 C 01/15/16 80.0 4.45 4.80
NOV 160115C00082500 C 01/15/16 82.5 3.70 4.10
NOV 160115C00085000 C 01/15/16 85.0 3.10 3.50
NOV 160115C00087500 C 01/15/16 87.5 2.53 3.00
NOV 160115C00090000 C 01/15/16 90.0 2.06 2.58
NOV 160115C00092500 C 01/15/16 92.5 1.69 2.18
NOV 160115C00095000 C 01/15/16 95.0 1.38 1.84
NOV 160115C00100000 C 01/15/16 100.0 0.90 1.41
NOV 160115C00105000 C 01/15/16 105.0 0.59 1.05
NOV 160115C00110000 C 01/15/16 110.0 0.38 0.80
NOV 160115C00115000 C 01/15/16 115.0 0.25 0.62
NOV 160115C00120000 C 01/15/16 120.0 0.16 0.49
NOV 160115C00125000 C 01/15/16 125.0 0.11 0.39
NOV 160115P00035000 P 01/15/16 35.0 0.50 0.86
NOV 160115P00037500 P 01/15/16 37.5 0.66 1.00
NOV 160115P00040000 P 01/15/16 40.0 0.86 1.22
NOV 160115P00042500 P 01/15/16 42.5 1.10 1.49
NOV 160115P00045000 P 01/15/16 45.0 1.40 1.80
NOV 160115P00047500 P 01/15/16 47.5 1.76 2.12
NOV 160115P00050000 P 01/15/16 50.0 2.16 2.54
NOV 160115P00055000 P 01/15/16 55.0 3.15 3.60
NOV 160115P00060000 P 01/15/16 60.0 4.50 5.00
NOV 160115P00062500 P 01/15/16 62.5 5.30 5.85
NOV 160115P00065000 P 01/15/16 65.0 6.25 6.85
NOV 160115P00067500 P 01/15/16 67.5 7.30 7.95
NOV 160115P00070000 P 01/15/16 70.0 8.50 9.15
NOV 160115P00072500 P 01/15/16 72.5 9.80 10.50
NOV 160115P00075000 P 01/15/16 75.0 11.25 11.95
NOV 160115P00077500 P 01/15/16 77.5 12.75 13.50
NOV 160115P00080000 P 01/15/16 80.0 14.40 15.20
NOV 160115P00082500 P 01/15/16 82.5 16.20 17.00
NOV 160115P00085000 P 01/15/16 85.0 18.05 18.85
NOV 160115P00087500 P 01/15/16 87.5 20.00 20.80
NOV 160115P00090000 P 01/15/16 90.0 22.05 22.85
NOV 160115P00092500 P 01/15/16 92.5 24.15 24.95
NOV 160115P00095000 P 01/15/16 95.0 26.00 29.15
NOV 160115P00100000 P 01/15/16 100.0 30.60 33.50
NOV 160115P00105000 P 01/15/16 105.0 35.10 37.70
NOV 160115P00110000 P 01/15/16 110.0 39.90 42.15
NOV 160115P00115000 P 01/15/16 115.0 43.75 47.45
NOV 160115P00120000 P 01/15/16 120.0 49.00 52.20
NOV 160115P00125000 P 01/15/16 125.0 52.50 57.00
NOV 170120C00035000 C 01/20/17 35.0 34.50 37.50
NOV 170120C00037500 C 01/20/17 37.5 32.10 36.45
NOV 170120C00040000 C 01/20/17 40.0 29.80 32.75
NOV 170120C00042500 C 01/20/17 42.5 28.05 30.85
NOV 170120C00045000 C 01/20/17 45.0 25.90 28.45
NOV 170120C00047500 C 01/20/17 47.5 23.70 26.35
NOV 170120C00050000 C 01/20/17 50.0 22.65 23.95
NOV 170120C00055000 C 01/20/17 55.0 18.80 20.30
NOV 170120C00060000 C 01/20/17 60.0 15.95 17.05
NOV 170120C00062500 C 01/20/17 62.5 14.00 15.45
NOV 170120C00065000 C 01/20/17 65.0 12.75 14.15
NOV 170120C00067500 C 01/20/17 67.5 11.40 12.85
NOV 170120C00070000 C 01/20/17 70.0 10.10 11.60
NOV 170120C00072500 C 01/20/17 72.5 9.80 10.45
NOV 170120C00075000 C 01/20/17 75.0 8.70 9.50
NOV 170120C00077500 C 01/20/17 77.5 7.50 8.70
NOV 170120C00080000 C 01/20/17 80.0 6.35 7.90
NOV 170120C00085000 C 01/20/17 85.0 4.90 6.35
NOV 170120C00090000 C 01/20/17 90.0 3.75 5.15
NOV 170120C00095000 C 01/20/17 95.0 3.10 4.00
NOV 170120C00100000 C 01/20/17 100.0 2.14 3.60
NOV 170120C00105000 C 01/20/17 105.0 1.82 2.57
NOV 170120C00110000 C 01/20/17 110.0 1.10 2.51
NOV 170120P00035000 P 01/20/17 35.0 1.07 1.96
NOV 170120P00037500 P 01/20/17 37.5 1.37 2.26
NOV 170120P00040000 P 01/20/17 40.0 1.72 2.40
NOV 170120P00042500 P 01/20/17 42.5 2.08 2.85
NOV 170120P00045000 P 01/20/17 45.0 2.56 3.35
NOV 170120P00047500 P 01/20/17 47.5 3.10 4.10
NOV 170120P00050000 P 01/20/17 50.0 3.75 4.75
NOV 170120P00055000 P 01/20/17 55.0 5.20 6.20
NOV 170120P00060000 P 01/20/17 60.0 7.05 8.10
NOV 170120P00062500 P 01/20/17 62.5 8.10 9.15
NOV 170120P00065000 P 01/20/17 65.0 9.20 10.30
NOV 170120P00067500 P 01/20/17 67.5 10.45 11.50
NOV 170120P00070000 P 01/20/17 70.0 11.70 12.00
NOV 170120P00072500 P 01/20/17 72.5 13.10 13.85
NOV 170120P00075000 P 01/20/17 75.0 14.50 15.55
NOV 170120P00077500 P 01/20/17 77.5 16.05 17.30
NOV 170120P00080000 P 01/20/17 80.0 17.65 19.30
NOV 170120P00085000 P 01/20/17 85.0 21.05 22.80
NOV 170120P00090000 P 01/20/17 90.0 24.75 26.60
NOV 170120P00095000 P 01/20/17 95.0 28.55 30.60
NOV 170120P00100000 P 01/20/17 100.0 32.50 34.80
NOV 170120P00105000 P 01/20/17 105.0 36.35 39.05
NOV 170120P00110000 P 01/20/17 110.0 40.40 43.65

OPRA data is delayed 15 minutes.