Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

National Oilwell Varco Inc (NOV)
As of Apr 16 2014 12:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 140419C00065000 C 04/19/14 65.0 15.70 16.15
NOV 140419C00067500 C 04/19/14 67.5 12.05 15.00
NOV 140419C00069000 C 04/19/14 69.0 11.15 12.35
NOV 140419C00069500 C 04/19/14 69.5 9.85 13.05
NOV 140419C00070000 C 04/19/14 70.0 10.70 11.15
NOV 140419C00070500 C 04/19/14 70.5 8.85 12.10
NOV 140419C00071000 C 04/19/14 71.0 8.65 11.45
NOV 140419C00071500 C 04/19/14 71.5 9.00 9.80
NOV 140419C00072000 C 04/19/14 72.0 8.55 9.80
NOV 140419C00072500 C 04/19/14 72.5 8.10 9.30
NOV 140419C00073000 C 04/19/14 73.0 7.60 8.85
NOV 140419C00073500 C 04/19/14 73.5 7.10 7.80
NOV 140419C00074000 C 04/19/14 74.0 6.60 7.80
NOV 140419C00074500 C 04/19/14 74.5 6.10 7.30
NOV 140419C00075000 C 04/19/14 75.0 5.70 6.10
NOV 140419C00076000 C 04/19/14 76.0 4.60 5.80
NOV 140419C00077500 C 04/19/14 77.5 3.20 3.60
NOV 140419C00079000 C 04/19/14 79.0 1.95 2.13
NOV 140419C00080000 C 04/19/14 80.0 1.00 1.18
NOV 140419C00081000 C 04/19/14 81.0 0.39 0.44
NOV 140419C00082500 C 04/19/14 82.5 0.03 0.07
NOV 140419C00084000 C 04/19/14 84.0 0.00 0.03
NOV 140419C00085000 C 04/19/14 85.0 0.00 0.03
NOV 140419C00086000 C 04/19/14 86.0 0.00 0.03
NOV 140419C00089000 C 04/19/14 89.0 0.00 0.03
NOV 140419C00090000 C 04/19/14 90.0 0.00 0.03
NOV 140419C00091000 C 04/19/14 91.0 0.00 0.03
NOV 140419C00094000 C 04/19/14 94.0 0.00 0.03
NOV 140419C00095000 C 04/19/14 95.0 0.00 0.03
NOV 140419P00065000 P 04/19/14 65.0 0.00 0.01
NOV 140419P00067500 P 04/19/14 67.5 0.00 0.03
NOV 140419P00069000 P 04/19/14 69.0 0.00 0.03
NOV 140419P00069500 P 04/19/14 69.5 0.00 0.03
NOV 140419P00070000 P 04/19/14 70.0 0.00 0.01
NOV 140419P00070500 P 04/19/14 70.5 0.00 0.01
NOV 140419P00071000 P 04/19/14 71.0 0.00 0.02
NOV 140419P00071500 P 04/19/14 71.5 0.00 0.03
NOV 140419P00072000 P 04/19/14 72.0 0.00 0.03
NOV 140419P00072500 P 04/19/14 72.5 0.00 0.03
NOV 140419P00073000 P 04/19/14 73.0 0.00 0.03
NOV 140419P00073500 P 04/19/14 73.5 0.00 0.04
NOV 140419P00074000 P 04/19/14 74.0 0.00 0.04
NOV 140419P00074500 P 04/19/14 74.5 0.00 0.04
NOV 140419P00075000 P 04/19/14 75.0 0.00 0.03
NOV 140419P00076000 P 04/19/14 76.0 0.00 0.05
NOV 140419P00077500 P 04/19/14 77.5 0.01 0.04
NOV 140419P00079000 P 04/19/14 79.0 0.01 0.07
NOV 140419P00080000 P 04/19/14 80.0 0.08 0.10
NOV 140419P00081000 P 04/19/14 81.0 0.36 0.40
NOV 140419P00082500 P 04/19/14 82.5 1.45 1.84
NOV 140419P00084000 P 04/19/14 84.0 2.22 3.40
NOV 140419P00085000 P 04/19/14 85.0 3.20 4.45
NOV 140419P00086000 P 04/19/14 86.0 4.20 5.45
NOV 140419P00089000 P 04/19/14 89.0 7.20 8.45
NOV 140419P00090000 P 04/19/14 90.0 8.15 9.45
NOV 140419P00091000 P 04/19/14 91.0 8.40 10.45
NOV 140419P00094000 P 04/19/14 94.0 11.50 14.65
NOV 140419P00095000 P 04/19/14 95.0 12.40 15.65
NOV 140425C00067000 C 04/25/14 67.0 12.70 14.65
NOV 140425C00068000 C 04/25/14 68.0 11.70 15.15
NOV 140425C00069000 C 04/25/14 69.0 10.85 13.10
NOV 140425C00070000 C 04/25/14 70.0 9.70 13.15
NOV 140425C00071000 C 04/25/14 71.0 8.75 11.90
NOV 140425C00072000 C 04/25/14 72.0 7.90 10.85
NOV 140425C00072500 C 04/25/14 72.5 8.10 9.30
NOV 140425C00073000 C 04/25/14 73.0 7.60 8.80
NOV 140425C00073500 C 04/25/14 73.5 7.05 8.30
NOV 140425C00074000 C 04/25/14 74.0 6.55 7.80
NOV 140425C00074500 C 04/25/14 74.5 6.10 7.35
NOV 140425C00075000 C 04/25/14 75.0 5.60 6.80
NOV 140425C00076000 C 04/25/14 76.0 4.65 5.80
NOV 140425C00077000 C 04/25/14 77.0 3.65 4.20
NOV 140425C00078000 C 04/25/14 78.0 2.77 3.25
NOV 140425C00079000 C 04/25/14 79.0 2.20 2.35
NOV 140425C00080000 C 04/25/14 80.0 1.44 1.56
NOV 140425C00081000 C 04/25/14 81.0 0.85 0.92
NOV 140425C00082000 C 04/25/14 82.0 0.42 0.47
NOV 140425C00083000 C 04/25/14 83.0 0.18 0.21
NOV 140425C00084000 C 04/25/14 84.0 0.05 0.12
NOV 140425C00085000 C 04/25/14 85.0 0.01 0.09
NOV 140425C00086000 C 04/25/14 86.0 0.00 0.04
NOV 140425C00087000 C 04/25/14 87.0 0.00 0.04
NOV 140425P00067000 P 04/25/14 67.0 0.00 0.04
NOV 140425P00068000 P 04/25/14 68.0 0.00 0.05
NOV 140425P00069000 P 04/25/14 69.0 0.00 0.05
NOV 140425P00070000 P 04/25/14 70.0 0.00 0.05
NOV 140425P00071000 P 04/25/14 71.0 0.00 0.06
NOV 140425P00072000 P 04/25/14 72.0 0.00 0.06
NOV 140425P00072500 P 04/25/14 72.5 0.00 0.07
NOV 140425P00073000 P 04/25/14 73.0 0.00 0.07
NOV 140425P00073500 P 04/25/14 73.5 0.01 0.08
NOV 140425P00074000 P 04/25/14 74.0 0.00 0.08
NOV 140425P00074500 P 04/25/14 74.5 0.00 0.08
NOV 140425P00075000 P 04/25/14 75.0 0.00 0.09
NOV 140425P00076000 P 04/25/14 76.0 0.02 0.11
NOV 140425P00077000 P 04/25/14 77.0 0.04 0.11
NOV 140425P00078000 P 04/25/14 78.0 0.12 0.17
NOV 140425P00079000 P 04/25/14 79.0 0.23 0.28
NOV 140425P00080000 P 04/25/14 80.0 0.44 0.50
NOV 140425P00081000 P 04/25/14 81.0 0.83 0.87
NOV 140425P00082000 P 04/25/14 82.0 1.36 1.48
NOV 140425P00083000 P 04/25/14 83.0 2.08 2.46
NOV 140425P00084000 P 04/25/14 84.0 2.37 3.50
NOV 140425P00085000 P 04/25/14 85.0 3.25 4.55
NOV 140425P00086000 P 04/25/14 86.0 4.25 5.55
NOV 140425P00087000 P 04/25/14 87.0 5.20 6.45
NOV 140502C00065000 C 05/02/14 65.0 14.70 17.15
NOV 140502C00066000 C 05/02/14 66.0 13.60 16.20
NOV 140502C00067000 C 05/02/14 67.0 12.30 15.15
NOV 140502C00067500 C 05/02/14 67.5 12.40 14.55
NOV 140502C00068000 C 05/02/14 68.0 11.75 14.15
NOV 140502C00068500 C 05/02/14 68.5 11.25 14.65
NOV 140502C00069000 C 05/02/14 69.0 10.80 14.15
NOV 140502C00069500 C 05/02/14 69.5 10.35 12.65
NOV 140502C00070000 C 05/02/14 70.0 9.90 12.15
NOV 140502C00070500 C 05/02/14 70.5 9.50 11.60
NOV 140502C00071000 C 05/02/14 71.0 8.70 11.20
NOV 140502C00071500 C 05/02/14 71.5 8.45 10.65
NOV 140502C00072000 C 05/02/14 72.0 8.65 9.90
NOV 140502C00072500 C 05/02/14 72.5 8.15 9.20
NOV 140502C00073000 C 05/02/14 73.0 6.95 9.15
NOV 140502C00073500 C 05/02/14 73.5 7.20 8.00
NOV 140502C00074000 C 05/02/14 74.0 6.00 8.15
NOV 140502C00074500 C 05/02/14 74.5 5.95 7.60
NOV 140502C00075000 C 05/02/14 75.0 5.85 6.30
NOV 140502C00076000 C 05/02/14 76.0 5.00 5.40
NOV 140502C00077000 C 05/02/14 77.0 4.10 4.55
NOV 140502C00078000 C 05/02/14 78.0 3.30 3.70
NOV 140502C00079000 C 05/02/14 79.0 2.76 2.87
NOV 140502C00080000 C 05/02/14 80.0 2.09 2.18
NOV 140502C00081000 C 05/02/14 81.0 1.51 1.58
NOV 140502C00082000 C 05/02/14 82.0 1.08 1.11
NOV 140502C00083000 C 05/02/14 83.0 0.69 0.75
NOV 140502C00084000 C 05/02/14 84.0 0.44 0.48
NOV 140502C00085000 C 05/02/14 85.0 0.26 0.33
NOV 140502C00086000 C 05/02/14 86.0 0.15 0.22
NOV 140502C00087000 C 05/02/14 87.0 0.05 0.25
NOV 140502C00088000 C 05/02/14 88.0 0.01 0.25
NOV 140502C00089000 C 05/02/14 89.0 0.02 0.25
NOV 140502C00090000 C 05/02/14 90.0 0.01 0.25
NOV 140502C00091000 C 05/02/14 91.0 0.00 0.07
NOV 140502P00065000 P 05/02/14 65.0 0.02 0.07
NOV 140502P00066000 P 05/02/14 66.0 0.02 0.08
NOV 140502P00067000 P 05/02/14 67.0 0.01 0.10
NOV 140502P00067500 P 05/02/14 67.5 0.02 0.11
NOV 140502P00068000 P 05/02/14 68.0 0.03 0.12
NOV 140502P00068500 P 05/02/14 68.5 0.02 0.13
NOV 140502P00069000 P 05/02/14 69.0 0.03 0.14
NOV 140502P00069500 P 05/02/14 69.5 0.01 0.15
NOV 140502P00070000 P 05/02/14 70.0 0.02 0.17
NOV 140502P00070500 P 05/02/14 70.5 0.02 0.18
NOV 140502P00071000 P 05/02/14 71.0 0.03 0.21
NOV 140502P00071500 P 05/02/14 71.5 0.05 0.25
NOV 140502P00072000 P 05/02/14 72.0 0.04 0.14
NOV 140502P00072500 P 05/02/14 72.5 0.06 0.15
NOV 140502P00073000 P 05/02/14 73.0 0.01 0.25
NOV 140502P00073500 P 05/02/14 73.5 0.04 0.25
NOV 140502P00074000 P 05/02/14 74.0 0.10 0.20
NOV 140502P00074500 P 05/02/14 74.5 0.05 0.27
NOV 140502P00075000 P 05/02/14 75.0 0.19 0.25
NOV 140502P00076000 P 05/02/14 76.0 0.26 0.34
NOV 140502P00077000 P 05/02/14 77.0 0.38 0.44
NOV 140502P00078000 P 05/02/14 78.0 0.54 0.59
NOV 140502P00079000 P 05/02/14 79.0 0.75 0.81
NOV 140502P00080000 P 05/02/14 80.0 1.08 1.13
NOV 140502P00081000 P 05/02/14 81.0 1.48 1.54
NOV 140502P00082000 P 05/02/14 82.0 2.00 2.10
NOV 140502P00083000 P 05/02/14 83.0 2.62 2.76
NOV 140502P00084000 P 05/02/14 84.0 3.35 3.55
NOV 140502P00085000 P 05/02/14 85.0 3.80 4.75
NOV 140502P00086000 P 05/02/14 86.0 4.40 5.70
NOV 140502P00087000 P 05/02/14 87.0 5.35 6.60
NOV 140502P00088000 P 05/02/14 88.0 6.10 7.70
NOV 140502P00089000 P 05/02/14 89.0 7.10 8.80
NOV 140502P00090000 P 05/02/14 90.0 7.90 10.10
NOV 140502P00091000 P 05/02/14 91.0 8.90 11.30
NOV 140509C00065000 C 05/09/14 65.0 14.40 17.10
NOV 140509C00067000 C 05/09/14 67.0 12.80 16.15
NOV 140509C00068000 C 05/09/14 68.0 11.40 14.40
NOV 140509C00068500 C 05/09/14 68.5 11.45 13.90
NOV 140509C00069000 C 05/09/14 69.0 10.95 12.35
NOV 140509C00069500 C 05/09/14 69.5 10.45 12.90
NOV 140509C00070000 C 05/09/14 70.0 10.40 12.40
NOV 140509C00070500 C 05/09/14 70.5 9.45 11.55
NOV 140509C00071000 C 05/09/14 71.0 8.75 11.10
NOV 140509C00071500 C 05/09/14 71.5 8.55 10.70
NOV 140509C00072000 C 05/09/14 72.0 8.30 10.05
NOV 140509C00072500 C 05/09/14 72.5 7.70 9.00
NOV 140509C00073000 C 05/09/14 73.0 6.75 9.10
NOV 140509C00073500 C 05/09/14 73.5 7.25 7.80
NOV 140509C00074000 C 05/09/14 74.0 6.65 7.35
NOV 140509C00074500 C 05/09/14 74.5 6.30 6.85
NOV 140509C00075000 C 05/09/14 75.0 5.85 6.40
NOV 140509C00076000 C 05/09/14 76.0 5.00 5.85
NOV 140509C00077000 C 05/09/14 77.0 4.15 4.60
NOV 140509C00078000 C 05/09/14 78.0 3.65 3.80
NOV 140509C00079000 C 05/09/14 79.0 2.90 3.05
NOV 140509C00080000 C 05/09/14 80.0 2.24 2.37
NOV 140509C00081000 C 05/09/14 81.0 1.68 1.79
NOV 140509C00082000 C 05/09/14 82.0 1.22 1.31
NOV 140509C00083000 C 05/09/14 83.0 0.85 0.93
NOV 140509C00084000 C 05/09/14 84.0 0.59 0.65
NOV 140509C00085000 C 05/09/14 85.0 0.37 0.44
NOV 140509C00086000 C 05/09/14 86.0 0.24 0.32
NOV 140509C00087000 C 05/09/14 87.0 0.14 0.24
NOV 140509C00088000 C 05/09/14 88.0 0.05 0.27
NOV 140509C00089000 C 05/09/14 89.0 0.07 0.25
NOV 140509C00090000 C 05/09/14 90.0 0.02 0.22
NOV 140509C00091000 C 05/09/14 91.0 0.01 0.14
NOV 140509C00092000 C 05/09/14 92.0 0.01 0.07
NOV 140509C00093000 C 05/09/14 93.0 0.00 0.06
NOV 140509P00065000 P 05/09/14 65.0 0.02 0.10
NOV 140509P00067000 P 05/09/14 67.0 0.03 0.14
NOV 140509P00068000 P 05/09/14 68.0 0.04 0.15
NOV 140509P00068500 P 05/09/14 68.5 0.05 0.15
NOV 140509P00069000 P 05/09/14 69.0 0.02 0.18
NOV 140509P00069500 P 05/09/14 69.5 0.01 0.19
NOV 140509P00070000 P 05/09/14 70.0 0.05 0.21
NOV 140509P00070500 P 05/09/14 70.5 0.05 0.25
NOV 140509P00071000 P 05/09/14 71.0 0.05 0.25
NOV 140509P00071500 P 05/09/14 71.5 0.06 0.17
NOV 140509P00072000 P 05/09/14 72.0 0.08 0.18
NOV 140509P00072500 P 05/09/14 72.5 0.05 0.24
NOV 140509P00073000 P 05/09/14 73.0 0.11 0.21
NOV 140509P00073500 P 05/09/14 73.5 0.14 0.23
NOV 140509P00074000 P 05/09/14 74.0 0.09 0.30
NOV 140509P00074500 P 05/09/14 74.5 0.22 0.29
NOV 140509P00075000 P 05/09/14 75.0 0.26 0.34
NOV 140509P00076000 P 05/09/14 76.0 0.36 0.42
NOV 140509P00077000 P 05/09/14 77.0 0.49 0.57
NOV 140509P00078000 P 05/09/14 78.0 0.67 0.73
NOV 140509P00079000 P 05/09/14 79.0 0.92 0.98
NOV 140509P00080000 P 05/09/14 80.0 1.22 1.31
NOV 140509P00081000 P 05/09/14 81.0 1.65 1.74
NOV 140509P00082000 P 05/09/14 82.0 2.18 2.30
NOV 140509P00083000 P 05/09/14 83.0 2.79 2.95
NOV 140509P00084000 P 05/09/14 84.0 3.50 3.70
NOV 140509P00085000 P 05/09/14 85.0 4.30 4.80
NOV 140509P00086000 P 05/09/14 86.0 4.85 5.65
NOV 140509P00087000 P 05/09/14 87.0 5.45 6.70
NOV 140509P00088000 P 05/09/14 88.0 6.35 7.60
NOV 140509P00089000 P 05/09/14 89.0 6.00 9.20
NOV 140509P00090000 P 05/09/14 90.0 8.75 9.85
NOV 140509P00091000 P 05/09/14 91.0 9.05 10.70
NOV 140509P00092000 P 05/09/14 92.0 8.95 12.30
NOV 140509P00093000 P 05/09/14 93.0 10.55 13.20
NOV 140517C00040000 C 05/17/14 40.0 39.35 42.60
NOV 140517C00045000 C 05/17/14 45.0 34.35 38.05
NOV 140517C00050000 C 05/17/14 50.0 30.70 31.10
NOV 140517C00055000 C 05/17/14 55.0 25.65 26.15
NOV 140517C00060000 C 05/17/14 60.0 20.65 21.85
NOV 140517C00065000 C 05/17/14 65.0 15.75 16.15
NOV 140517C00067500 C 05/17/14 67.5 13.15 14.40
NOV 140517C00070000 C 05/17/14 70.0 10.70 11.30
NOV 140517C00072500 C 05/17/14 72.5 8.40 8.80
NOV 140517C00075000 C 05/17/14 75.0 6.25 6.45
NOV 140517C00077500 C 05/17/14 77.5 4.05 4.30
NOV 140517C00080000 C 05/17/14 80.0 2.42 2.49
NOV 140517C00082500 C 05/17/14 82.5 1.23 1.26
NOV 140517C00085000 C 05/17/14 85.0 0.53 0.57
NOV 140517C00087500 C 05/17/14 87.5 0.19 0.25
NOV 140517C00090000 C 05/17/14 90.0 0.08 0.12
NOV 140517C00092500 C 05/17/14 92.5 0.03 0.08
NOV 140517C00095000 C 05/17/14 95.0 0.02 0.06
NOV 140517C00100000 C 05/17/14 100.0 0.00 0.04
NOV 140517C00105000 C 05/17/14 105.0 0.00 0.03
NOV 140517C00110000 C 05/17/14 110.0 0.00 0.03
NOV 140517C00115000 C 05/17/14 115.0 0.00 0.03
NOV 140517P00040000 P 05/17/14 40.0 0.00 0.03
NOV 140517P00045000 P 05/17/14 45.0 0.00 0.03
NOV 140517P00050000 P 05/17/14 50.0 0.00 0.03
NOV 140517P00055000 P 05/17/14 55.0 0.00 0.04
NOV 140517P00060000 P 05/17/14 60.0 0.01 0.04
NOV 140517P00065000 P 05/17/14 65.0 0.02 0.07
NOV 140517P00067500 P 05/17/14 67.5 0.06 0.10
NOV 140517P00070000 P 05/17/14 70.0 0.09 0.13
NOV 140517P00072500 P 05/17/14 72.5 0.16 0.23
NOV 140517P00075000 P 05/17/14 75.0 0.33 0.38
NOV 140517P00077500 P 05/17/14 77.5 0.69 0.72
NOV 140517P00080000 P 05/17/14 80.0 1.39 1.44
NOV 140517P00082500 P 05/17/14 82.5 2.65 2.76
NOV 140517P00085000 P 05/17/14 85.0 4.45 4.75
NOV 140517P00087500 P 05/17/14 87.5 6.05 7.10
NOV 140517P00090000 P 05/17/14 90.0 8.30 9.55
NOV 140517P00092500 P 05/17/14 92.5 10.75 12.05
NOV 140517P00095000 P 05/17/14 95.0 13.05 14.45
NOV 140517P00100000 P 05/17/14 100.0 17.45 20.70
NOV 140517P00105000 P 05/17/14 105.0 22.50 25.45
NOV 140517P00110000 P 05/17/14 110.0 27.50 30.45
NOV 140517P00115000 P 05/17/14 115.0 31.95 35.65
NOV 140523C00068000 C 05/23/14 68.0 11.60 14.15
NOV 140523C00069000 C 05/23/14 69.0 10.50 13.15
NOV 140523C00069500 C 05/23/14 69.5 10.40 12.65
NOV 140523C00070000 C 05/23/14 70.0 9.50 12.20
NOV 140523C00070500 C 05/23/14 70.5 9.20 11.60
NOV 140523C00071000 C 05/23/14 71.0 9.15 11.15
NOV 140523C00071500 C 05/23/14 71.5 8.35 10.65
NOV 140523C00072000 C 05/23/14 72.0 8.60 9.75
NOV 140523C00072500 C 05/23/14 72.5 7.75 9.75
NOV 140523C00073000 C 05/23/14 73.0 7.95 8.40
NOV 140523C00073500 C 05/23/14 73.5 7.40 7.95
NOV 140523C00074000 C 05/23/14 74.0 6.95 7.45
NOV 140523C00074500 C 05/23/14 74.5 6.60 7.00
NOV 140523C00075000 C 05/23/14 75.0 6.25 6.55
NOV 140523C00076000 C 05/23/14 76.0 5.15 6.30
NOV 140523C00077000 C 05/23/14 77.0 4.40 5.40
NOV 140523C00078000 C 05/23/14 78.0 3.80 4.55
NOV 140523C00079000 C 05/23/14 79.0 3.15 3.40
NOV 140523C00080000 C 05/23/14 80.0 2.57 2.70
NOV 140523C00081000 C 05/23/14 81.0 2.01 2.13
NOV 140523C00082000 C 05/23/14 82.0 1.54 1.65
NOV 140523C00083000 C 05/23/14 83.0 1.15 1.25
NOV 140523C00084000 C 05/23/14 84.0 0.81 0.93
NOV 140523C00085000 C 05/23/14 85.0 0.59 0.69
NOV 140523C00086000 C 05/23/14 86.0 0.40 0.53
NOV 140523C00087000 C 05/23/14 87.0 0.29 0.42
NOV 140523C00088000 C 05/23/14 88.0 0.19 0.30
NOV 140523C00089000 C 05/23/14 89.0 0.09 0.31
NOV 140523C00090000 C 05/23/14 90.0 0.03 0.26
NOV 140523C00091000 C 05/23/14 91.0 0.08 0.25
NOV 140523C00092000 C 05/23/14 92.0 0.04 0.18
NOV 140523C00093000 C 05/23/14 93.0 0.02 0.14
NOV 140523C00094000 C 05/23/14 94.0 0.02 0.09
NOV 140523C00095000 C 05/23/14 95.0 0.01 0.07
NOV 140523C00096000 C 05/23/14 96.0 0.00 0.06
NOV 140523C00097000 C 05/23/14 97.0 0.00 0.05
NOV 140523P00068000 P 05/23/14 68.0 0.09 0.18
NOV 140523P00069000 P 05/23/14 69.0 0.10 0.25
NOV 140523P00069500 P 05/23/14 69.5 0.10 0.21
NOV 140523P00070000 P 05/23/14 70.0 0.05 0.25
NOV 140523P00070500 P 05/23/14 70.5 0.03 0.27
NOV 140523P00071000 P 05/23/14 71.0 0.09 0.28
NOV 140523P00071500 P 05/23/14 71.5 0.15 0.24
NOV 140523P00072000 P 05/23/14 72.0 0.18 0.28
NOV 140523P00072500 P 05/23/14 72.5 0.20 0.31
NOV 140523P00073000 P 05/23/14 73.0 0.15 0.36
NOV 140523P00073500 P 05/23/14 73.5 0.26 0.38
NOV 140523P00074000 P 05/23/14 74.0 0.31 0.41
NOV 140523P00074500 P 05/23/14 74.5 0.32 0.46
NOV 140523P00075000 P 05/23/14 75.0 0.38 0.51
NOV 140523P00076000 P 05/23/14 76.0 0.51 0.64
NOV 140523P00077000 P 05/23/14 77.0 0.72 0.83
NOV 140523P00078000 P 05/23/14 78.0 0.94 1.03
NOV 140523P00079000 P 05/23/14 79.0 1.22 1.30
NOV 140523P00080000 P 05/23/14 80.0 1.54 1.64
NOV 140523P00081000 P 05/23/14 81.0 1.99 2.09
NOV 140523P00082000 P 05/23/14 82.0 2.50 2.73
NOV 140523P00083000 P 05/23/14 83.0 3.10 3.40
NOV 140523P00084000 P 05/23/14 84.0 3.75 4.15
NOV 140523P00085000 P 05/23/14 85.0 4.55 5.00
NOV 140523P00086000 P 05/23/14 86.0 4.80 5.85
NOV 140523P00087000 P 05/23/14 87.0 6.20 6.60
NOV 140523P00088000 P 05/23/14 88.0 6.40 7.95
NOV 140523P00089000 P 05/23/14 89.0 6.10 9.55
NOV 140523P00090000 P 05/23/14 90.0 8.05 10.55
NOV 140523P00091000 P 05/23/14 91.0 8.00 11.55
NOV 140523P00092000 P 05/23/14 92.0 9.00 12.35
NOV 140523P00093000 P 05/23/14 93.0 10.55 13.25
NOV 140523P00094000 P 05/23/14 94.0 11.55 14.25
NOV 140523P00095000 P 05/23/14 95.0 11.95 15.35
NOV 140523P00096000 P 05/23/14 96.0 13.55 16.25
NOV 140523P00097000 P 05/23/14 97.0 13.95 17.30
NOV 140530C00069000 C 05/30/14 69.0 10.90 14.20
NOV 140530C00069500 C 05/30/14 69.5 10.45 13.70
NOV 140530C00070000 C 05/30/14 70.0 9.95 13.25
NOV 140530C00070500 C 05/30/14 70.5 9.45 12.80
NOV 140530C00071000 C 05/30/14 71.0 8.95 12.30
NOV 140530C00071500 C 05/30/14 71.5 8.45 11.80
NOV 140530C00072000 C 05/30/14 72.0 7.95 11.35
NOV 140530C00072500 C 05/30/14 72.5 8.20 9.00
NOV 140530C00073000 C 05/30/14 73.0 7.85 8.55
NOV 140530C00073500 C 05/30/14 73.5 7.45 8.05
NOV 140530C00074000 C 05/30/14 74.0 7.00 7.60
NOV 140530C00074500 C 05/30/14 74.5 6.50 7.75
NOV 140530C00075000 C 05/30/14 75.0 6.20 7.30
NOV 140530C00076000 C 05/30/14 76.0 5.25 6.40
NOV 140530C00077000 C 05/30/14 77.0 4.50 5.55
NOV 140530C00078000 C 05/30/14 78.0 3.95 4.25
NOV 140530C00079000 C 05/30/14 79.0 3.25 3.55
NOV 140530C00080000 C 05/30/14 80.0 2.69 2.87
NOV 140530C00081000 C 05/30/14 81.0 2.14 2.30
NOV 140530C00082000 C 05/30/14 82.0 1.64 1.78
NOV 140530C00083000 C 05/30/14 83.0 1.27 1.38
NOV 140530C00084000 C 05/30/14 84.0 0.95 1.05
NOV 140530C00085000 C 05/30/14 85.0 0.69 0.79
NOV 140530C00086000 C 05/30/14 86.0 0.49 0.60
NOV 140530C00087000 C 05/30/14 87.0 0.36 0.48
NOV 140530C00088000 C 05/30/14 88.0 0.26 0.38
NOV 140530C00089000 C 05/30/14 89.0 0.19 0.32
NOV 140530C00090000 C 05/30/14 90.0 0.07 0.29
NOV 140530C00091000 C 05/30/14 91.0 0.02 0.25
NOV 140530C00092000 C 05/30/14 92.0 0.06 0.25
NOV 140530C00093000 C 05/30/14 93.0 0.05 0.18
NOV 140530C00094000 C 05/30/14 94.0 0.02 0.14
NOV 140530C00095000 C 05/30/14 95.0 0.01 0.09
NOV 140530C00096000 C 05/30/14 96.0 0.01 0.07
NOV 140530C00097000 C 05/30/14 97.0 0.00 0.06
NOV 140530P00069000 P 05/30/14 69.0 0.08 0.23
NOV 140530P00069500 P 05/30/14 69.5 0.03 0.26
NOV 140530P00070000 P 05/30/14 70.0 0.04 0.28
NOV 140530P00070500 P 05/30/14 70.5 0.07 0.29
NOV 140530P00071000 P 05/30/14 71.0 0.17 0.27
NOV 140530P00071500 P 05/30/14 71.5 0.11 0.33
NOV 140530P00072000 P 05/30/14 72.0 0.13 0.35
NOV 140530P00072500 P 05/30/14 72.5 0.16 0.37
NOV 140530P00073000 P 05/30/14 73.0 0.26 0.37
NOV 140530P00073500 P 05/30/14 73.5 0.31 0.42
NOV 140530P00074000 P 05/30/14 74.0 0.38 0.46
NOV 140530P00074500 P 05/30/14 74.5 0.43 0.51
NOV 140530P00075000 P 05/30/14 75.0 0.46 0.58
NOV 140530P00076000 P 05/30/14 76.0 0.63 0.73
NOV 140530P00077000 P 05/30/14 77.0 0.83 0.92
NOV 140530P00078000 P 05/30/14 78.0 1.05 1.15
NOV 140530P00079000 P 05/30/14 79.0 1.33 1.42
NOV 140530P00080000 P 05/30/14 80.0 1.67 1.78
NOV 140530P00081000 P 05/30/14 81.0 2.11 2.23
NOV 140530P00082000 P 05/30/14 82.0 2.63 2.82
NOV 140530P00083000 P 05/30/14 83.0 3.20 3.40
NOV 140530P00084000 P 05/30/14 84.0 3.90 4.20
NOV 140530P00085000 P 05/30/14 85.0 4.30 5.15
NOV 140530P00086000 P 05/30/14 86.0 4.85 6.00
NOV 140530P00087000 P 05/30/14 87.0 5.70 6.85
NOV 140530P00088000 P 05/30/14 88.0 6.60 7.75
NOV 140530P00089000 P 05/30/14 89.0 6.25 9.55
NOV 140530P00090000 P 05/30/14 90.0 7.05 10.45
NOV 140530P00091000 P 05/30/14 91.0 8.05 11.40
NOV 140530P00092000 P 05/30/14 92.0 9.00 12.30
NOV 140530P00093000 P 05/30/14 93.0 10.00 13.25
NOV 140530P00094000 P 05/30/14 94.0 11.00 14.30
NOV 140530P00095000 P 05/30/14 95.0 11.95 15.30
NOV 140530P00096000 P 05/30/14 96.0 12.95 16.25
NOV 140530P00097000 P 05/30/14 97.0 13.95 17.30
NOV 140816C00045000 C 08/16/14 45.0 34.25 38.05
NOV 140816C00050000 C 08/16/14 50.0 30.15 32.05
NOV 140816C00055000 C 08/16/14 55.0 24.25 28.15
NOV 140816C00060000 C 08/16/14 60.0 20.20 22.05
NOV 140816C00065000 C 08/16/14 65.0 15.25 17.00
NOV 140816C00067500 C 08/16/14 67.5 13.55 14.75
NOV 140816C00070000 C 08/16/14 70.0 11.30 11.75
NOV 140816C00072500 C 08/16/14 72.5 9.15 9.60
NOV 140816C00075000 C 08/16/14 75.0 7.15 7.50
NOV 140816C00077500 C 08/16/14 77.5 5.45 5.70
NOV 140816C00080000 C 08/16/14 80.0 4.00 4.15
NOV 140816C00082500 C 08/16/14 82.5 2.78 2.90
NOV 140816C00085000 C 08/16/14 85.0 1.86 1.96
NOV 140816C00087500 C 08/16/14 87.5 1.21 1.25
NOV 140816C00090000 C 08/16/14 90.0 0.74 0.83
NOV 140816C00095000 C 08/16/14 95.0 0.28 0.38
NOV 140816P00045000 P 08/16/14 45.0 0.04 0.09
NOV 140816P00050000 P 08/16/14 50.0 0.06 0.13
NOV 140816P00055000 P 08/16/14 55.0 0.07 0.19
NOV 140816P00060000 P 08/16/14 60.0 0.16 0.22
NOV 140816P00065000 P 08/16/14 65.0 0.31 0.40
NOV 140816P00067500 P 08/16/14 67.5 0.45 0.57
NOV 140816P00070000 P 08/16/14 70.0 0.72 0.78
NOV 140816P00072500 P 08/16/14 72.5 1.06 1.15
NOV 140816P00075000 P 08/16/14 75.0 1.56 1.64
NOV 140816P00077500 P 08/16/14 77.5 2.26 2.34
NOV 140816P00080000 P 08/16/14 80.0 3.25 3.35
NOV 140816P00082500 P 08/16/14 82.5 4.50 4.60
NOV 140816P00085000 P 08/16/14 85.0 6.00 6.25
NOV 140816P00087500 P 08/16/14 87.5 7.90 8.25
NOV 140816P00090000 P 08/16/14 90.0 9.80 10.30
NOV 140816P00095000 P 08/16/14 95.0 13.55 16.25
NOV 141122C00050000 C 11/22/14 50.0 29.40 32.40
NOV 141122C00055000 C 11/22/14 55.0 25.80 27.70
NOV 141122C00060000 C 11/22/14 60.0 19.55 21.55
NOV 141122C00065000 C 11/22/14 65.0 16.35 17.40
NOV 141122C00067500 C 11/22/14 67.5 14.15 14.65
NOV 141122C00070000 C 11/22/14 70.0 12.05 12.55
NOV 141122C00072500 C 11/22/14 72.5 10.10 10.50
NOV 141122C00075000 C 11/22/14 75.0 8.40 8.70
NOV 141122C00077500 C 11/22/14 77.5 6.75 7.05
NOV 141122C00080000 C 11/22/14 80.0 5.35 5.60
NOV 141122C00082500 C 11/22/14 82.5 4.20 4.35
NOV 141122C00085000 C 11/22/14 85.0 3.20 3.35
NOV 141122C00087500 C 11/22/14 87.5 2.39 2.50
NOV 141122C00090000 C 11/22/14 90.0 1.76 1.86
NOV 141122C00095000 C 11/22/14 95.0 0.95 1.06
NOV 141122P00050000 P 11/22/14 50.0 0.17 0.32
NOV 141122P00055000 P 11/22/14 55.0 0.29 0.45
NOV 141122P00060000 P 11/22/14 60.0 0.51 0.66
NOV 141122P00065000 P 11/22/14 65.0 0.95 1.07
NOV 141122P00067500 P 11/22/14 67.5 1.26 1.39
NOV 141122P00070000 P 11/22/14 70.0 1.67 1.80
NOV 141122P00072500 P 11/22/14 72.5 2.21 2.33
NOV 141122P00075000 P 11/22/14 75.0 2.90 3.00
NOV 141122P00077500 P 11/22/14 77.5 3.75 3.85
NOV 141122P00080000 P 11/22/14 80.0 4.80 4.95
NOV 141122P00082500 P 11/22/14 82.5 6.05 6.25
NOV 141122P00085000 P 11/22/14 85.0 7.50 7.80
NOV 141122P00087500 P 11/22/14 87.5 9.25 9.60
NOV 141122P00090000 P 11/22/14 90.0 11.05 11.55
NOV 141122P00095000 P 11/22/14 95.0 15.20 15.70
NOV 150117C00035000 C 01/17/15 35.0 45.65 46.25
NOV 150117C00037500 C 01/17/15 37.5 43.15 43.75
NOV 150117C00040000 C 01/17/15 40.0 40.65 41.25
NOV 150117C00042500 C 01/17/15 42.5 37.50 39.60
NOV 150117C00045000 C 01/17/15 45.0 34.85 37.15
NOV 150117C00047500 C 01/17/15 47.5 33.20 33.80
NOV 150117C00050000 C 01/17/15 50.0 29.90 32.20
NOV 150117C00055000 C 01/17/15 55.0 25.00 26.50
NOV 150117C00057500 C 01/17/15 57.5 22.60 23.95
NOV 150117C00060000 C 01/17/15 60.0 21.10 21.65
NOV 150117C00062500 C 01/17/15 62.5 18.80 19.35
NOV 150117C00065000 C 01/17/15 65.0 16.60 17.05
NOV 150117C00067500 C 01/17/15 67.5 14.45 14.90
NOV 150117C00070000 C 01/17/15 70.0 12.45 12.90
NOV 150117C00072500 C 01/17/15 72.5 10.60 11.00
NOV 150117C00075000 C 01/17/15 75.0 9.00 9.20
NOV 150117C00077500 C 01/17/15 77.5 7.40 7.60
NOV 150117C00080000 C 01/17/15 80.0 6.05 6.20
NOV 150117C00082500 C 01/17/15 82.5 4.85 5.00
NOV 150117C00085000 C 01/17/15 85.0 3.85 3.95
NOV 150117C00087500 C 01/17/15 87.5 3.00 3.10
NOV 150117C00090000 C 01/17/15 90.0 2.33 2.41
NOV 150117C00092500 C 01/17/15 92.5 1.78 1.86
NOV 150117C00095000 C 01/17/15 95.0 1.34 1.44
NOV 150117C00100000 C 01/17/15 100.0 0.78 0.88
NOV 150117C00105000 C 01/17/15 105.0 0.45 0.56
NOV 150117C00110000 C 01/17/15 110.0 0.21 0.40
NOV 150117C00115000 C 01/17/15 115.0 0.12 0.24
NOV 150117C00120000 C 01/17/15 120.0 0.08 0.13
NOV 150117P00035000 P 01/17/15 35.0 0.11 0.22
NOV 150117P00037500 P 01/17/15 37.5 0.12 0.26
NOV 150117P00040000 P 01/17/15 40.0 0.14 0.27
NOV 150117P00042500 P 01/17/15 42.5 0.15 0.28
NOV 150117P00045000 P 01/17/15 45.0 0.19 0.31
NOV 150117P00047500 P 01/17/15 47.5 0.24 0.36
NOV 150117P00050000 P 01/17/15 50.0 0.35 0.43
NOV 150117P00055000 P 01/17/15 55.0 0.47 0.62
NOV 150117P00057500 P 01/17/15 57.5 0.63 0.75
NOV 150117P00060000 P 01/17/15 60.0 0.82 0.89
NOV 150117P00062500 P 01/17/15 62.5 1.04 1.15
NOV 150117P00065000 P 01/17/15 65.0 1.34 1.45
NOV 150117P00067500 P 01/17/15 67.5 1.73 1.82
NOV 150117P00070000 P 01/17/15 70.0 2.20 2.29
NOV 150117P00072500 P 01/17/15 72.5 2.82 2.91
NOV 150117P00075000 P 01/17/15 75.0 3.55 3.70
NOV 150117P00077500 P 01/17/15 77.5 4.50 4.60
NOV 150117P00080000 P 01/17/15 80.0 5.60 5.75
NOV 150117P00082500 P 01/17/15 82.5 6.90 7.05
NOV 150117P00085000 P 01/17/15 85.0 8.35 8.55
NOV 150117P00087500 P 01/17/15 87.5 10.05 10.25
NOV 150117P00090000 P 01/17/15 90.0 11.85 12.05
NOV 150117P00092500 P 01/17/15 92.5 13.80 14.25
NOV 150117P00095000 P 01/17/15 95.0 15.85 16.35
NOV 150117P00100000 P 01/17/15 100.0 20.25 20.75
NOV 150117P00105000 P 01/17/15 105.0 24.05 26.30
NOV 150117P00110000 P 01/17/15 110.0 28.80 31.15
NOV 150117P00115000 P 01/17/15 115.0 34.55 35.95
NOV 150117P00120000 P 01/17/15 120.0 39.45 40.05
NOV 160115C00040000 C 01/15/16 40.0 40.60 43.30
NOV 160115C00045000 C 01/15/16 45.0 35.70 36.35
NOV 160115C00050000 C 01/15/16 50.0 31.00 31.65
NOV 160115C00055000 C 01/15/16 55.0 25.65 28.30
NOV 160115C00060000 C 01/15/16 60.0 21.40 24.00
NOV 160115C00065000 C 01/15/16 65.0 18.35 19.25
NOV 160115C00067500 C 01/15/16 67.5 16.35 17.45
NOV 160115C00070000 C 01/15/16 70.0 14.90 15.50
NOV 160115C00072500 C 01/15/16 72.5 13.25 13.85
NOV 160115C00075000 C 01/15/16 75.0 11.85 12.35
NOV 160115C00077500 C 01/15/16 77.5 10.20 10.90
NOV 160115C00080000 C 01/15/16 80.0 9.20 9.75
NOV 160115C00082500 C 01/15/16 82.5 8.05 8.65
NOV 160115C00085000 C 01/15/16 85.0 7.00 7.45
NOV 160115C00087500 C 01/15/16 87.5 6.10 6.55
NOV 160115C00090000 C 01/15/16 90.0 5.25 5.75
NOV 160115C00092500 C 01/15/16 92.5 4.55 5.20
NOV 160115C00095000 C 01/15/16 95.0 3.85 4.35
NOV 160115C00100000 C 01/15/16 100.0 2.77 3.25
NOV 160115C00105000 C 01/15/16 105.0 2.06 2.45
NOV 160115C00110000 C 01/15/16 110.0 1.45 1.96
NOV 160115C00115000 C 01/15/16 115.0 1.02 1.48
NOV 160115C00120000 C 01/15/16 120.0 0.73 1.07
NOV 160115P00040000 P 01/15/16 40.0 0.46 0.71
NOV 160115P00045000 P 01/15/16 45.0 0.74 1.00
NOV 160115P00050000 P 01/15/16 50.0 1.19 1.46
NOV 160115P00055000 P 01/15/16 55.0 1.75 2.04
NOV 160115P00060000 P 01/15/16 60.0 2.58 2.90
NOV 160115P00065000 P 01/15/16 65.0 3.70 4.10
NOV 160115P00067500 P 01/15/16 67.5 4.40 4.80
NOV 160115P00070000 P 01/15/16 70.0 5.20 5.65
NOV 160115P00072500 P 01/15/16 72.5 6.10 6.55
NOV 160115P00075000 P 01/15/16 75.0 7.20 7.55
NOV 160115P00077500 P 01/15/16 77.5 8.20 8.70
NOV 160115P00080000 P 01/15/16 80.0 9.50 9.95
NOV 160115P00082500 P 01/15/16 82.5 10.75 11.40
NOV 160115P00085000 P 01/15/16 85.0 12.10 12.75
NOV 160115P00087500 P 01/15/16 87.5 13.75 14.30
NOV 160115P00090000 P 01/15/16 90.0 15.35 16.20
NOV 160115P00092500 P 01/15/16 92.5 17.15 17.75
NOV 160115P00095000 P 01/15/16 95.0 18.95 19.55
NOV 160115P00100000 P 01/15/16 100.0 22.80 23.75
NOV 160115P00105000 P 01/15/16 105.0 27.00 27.95
NOV 160115P00110000 P 01/15/16 110.0 31.35 32.15
NOV 160115P00115000 P 01/15/16 115.0 34.40 37.45
NOV 160115P00120000 P 01/15/16 120.0 38.45 41.30

OPRA data is delayed 15 minutes.