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 (2016-02-05)Premium Content

National Oilwell Varco Inc (NOV)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 160212C00015000 C 02/12/16 15.0 11.80 15.00
NOV 160212C00017500 C 02/12/16 17.5 9.15 12.75
NOV 160212C00020000 C 02/12/16 20.0 6.75 10.00
NOV 160212C00022000 C 02/12/16 22.0 5.75 7.05
NOV 160212C00022500 C 02/12/16 22.5 5.40 6.55
NOV 160212C00023000 C 02/12/16 23.0 4.75 6.05
NOV 160212C00023500 C 02/12/16 23.5 4.25 5.60
NOV 160212C00024000 C 02/12/16 24.0 3.95 5.10
NOV 160212C00024500 C 02/12/16 24.5 3.30 4.60
NOV 160212C00025000 C 02/12/16 25.0 2.93 4.10
NOV 160212C00025500 C 02/12/16 25.5 2.54 3.25
NOV 160212C00026000 C 02/12/16 26.0 2.12 3.15
NOV 160212C00026500 C 02/12/16 26.5 1.70 2.67
NOV 160212C00027000 C 02/12/16 27.0 1.62 2.23
NOV 160212C00027500 C 02/12/16 27.5 1.22 1.46
NOV 160212C00028000 C 02/12/16 28.0 0.93 1.11
NOV 160212C00028500 C 02/12/16 28.5 0.76 0.83
NOV 160212C00029000 C 02/12/16 29.0 0.53 0.57
NOV 160212C00029500 C 02/12/16 29.5 0.34 0.38
NOV 160212C00030000 C 02/12/16 30.0 0.21 0.25
NOV 160212C00030500 C 02/12/16 30.5 0.11 0.16
NOV 160212C00031000 C 02/12/16 31.0 0.04 0.10
NOV 160212C00031500 C 02/12/16 31.5 0.01 0.19
NOV 160212C00032000 C 02/12/16 32.0 0.00 0.22
NOV 160212C00032500 C 02/12/16 32.5 0.00 0.24
NOV 160212C00033000 C 02/12/16 33.0 0.00 0.25
NOV 160212C00033500 C 02/12/16 33.5 0.00 0.26
NOV 160212C00034000 C 02/12/16 34.0 0.00 0.25
NOV 160212C00034500 C 02/12/16 34.5 0.00 0.34
NOV 160212C00035000 C 02/12/16 35.0 0.00 0.10
NOV 160212C00035500 C 02/12/16 35.5 0.00 0.25
NOV 160212C00036000 C 02/12/16 36.0 0.00 0.50
NOV 160212C00036500 C 02/12/16 36.5 0.00 0.50
NOV 160212C00037000 C 02/12/16 37.0 0.00 0.25
NOV 160212C00037500 C 02/12/16 37.5 0.00 0.33
NOV 160212C00038000 C 02/12/16 38.0 0.00 0.25
NOV 160212C00038500 C 02/12/16 38.5 0.00 0.32
NOV 160212C00039000 C 02/12/16 39.0 0.00 0.32
NOV 160212C00039500 C 02/12/16 39.5 0.00 0.33
NOV 160212C00040000 C 02/12/16 40.0 0.00 0.33
NOV 160212C00040500 C 02/12/16 40.5 0.00 0.33
NOV 160212C00041000 C 02/12/16 41.0 0.00 0.33
NOV 160212C00041500 C 02/12/16 41.5 0.00 0.33
NOV 160212C00042000 C 02/12/16 42.0 0.00 0.33
NOV 160212C00042500 C 02/12/16 42.5 0.00 0.23
NOV 160212C00043000 C 02/12/16 43.0 0.00 0.33
NOV 160212C00043500 C 02/12/16 43.5 0.00 0.33
NOV 160212C00044000 C 02/12/16 44.0 0.00 0.33
NOV 160212P00015000 P 02/12/16 15.0 0.00 0.25
NOV 160212P00017500 P 02/12/16 17.5 0.00 0.05
NOV 160212P00020000 P 02/12/16 20.0 0.00 0.25
NOV 160212P00022000 P 02/12/16 22.0 0.00 0.25
NOV 160212P00022500 P 02/12/16 22.5 0.00 0.25
NOV 160212P00023000 P 02/12/16 23.0 0.00 0.25
NOV 160212P00023500 P 02/12/16 23.5 0.00 0.29
NOV 160212P00024000 P 02/12/16 24.0 0.01 0.25
NOV 160212P00024500 P 02/12/16 24.5 0.02 0.25
NOV 160212P00025000 P 02/12/16 25.0 0.04 0.21
NOV 160212P00025500 P 02/12/16 25.5 0.05 0.16
NOV 160212P00026000 P 02/12/16 26.0 0.13 0.21
NOV 160212P00026500 P 02/12/16 26.5 0.14 0.28
NOV 160212P00027000 P 02/12/16 27.0 0.29 0.34
NOV 160212P00027500 P 02/12/16 27.5 0.42 0.48
NOV 160212P00028000 P 02/12/16 28.0 0.58 0.64
NOV 160212P00028500 P 02/12/16 28.5 0.79 0.86
NOV 160212P00029000 P 02/12/16 29.0 1.02 1.15
NOV 160212P00029500 P 02/12/16 29.5 1.32 1.45
NOV 160212P00030000 P 02/12/16 30.0 1.66 2.05
NOV 160212P00030500 P 02/12/16 30.5 2.06 2.52
NOV 160212P00031000 P 02/12/16 31.0 2.52 2.73
NOV 160212P00031500 P 02/12/16 31.5 2.59 3.55
NOV 160212P00032000 P 02/12/16 32.0 3.00 4.05
NOV 160212P00032500 P 02/12/16 32.5 3.50 4.60
NOV 160212P00033000 P 02/12/16 33.0 3.95 5.05
NOV 160212P00033500 P 02/12/16 33.5 4.45 5.55
NOV 160212P00034000 P 02/12/16 34.0 4.95 6.05
NOV 160212P00034500 P 02/12/16 34.5 5.45 6.25
NOV 160212P00035000 P 02/12/16 35.0 5.80 7.10
NOV 160212P00035500 P 02/12/16 35.5 6.30 7.60
NOV 160212P00036000 P 02/12/16 36.0 6.80 8.25
NOV 160212P00036500 P 02/12/16 36.5 7.30 8.75
NOV 160212P00037000 P 02/12/16 37.0 7.80 9.25
NOV 160212P00037500 P 02/12/16 37.5 8.35 9.70
NOV 160212P00038000 P 02/12/16 38.0 8.85 10.00
NOV 160212P00038500 P 02/12/16 38.5 8.50 12.05
NOV 160212P00039000 P 02/12/16 39.0 9.60 11.00
NOV 160212P00039500 P 02/12/16 39.5 10.10 12.85
NOV 160212P00040000 P 02/12/16 40.0 10.60 12.00
NOV 160212P00040500 P 02/12/16 40.5 11.45 12.50
NOV 160212P00041000 P 02/12/16 41.0 10.60 13.00
NOV 160212P00041500 P 02/12/16 41.5 11.20 14.95
NOV 160212P00042000 P 02/12/16 42.0 11.90 15.50
NOV 160212P00042500 P 02/12/16 42.5 12.15 16.00
NOV 160212P00043000 P 02/12/16 43.0 12.90 16.25
NOV 160212P00043500 P 02/12/16 43.5 13.20 16.95
NOV 160212P00044000 P 02/12/16 44.0 14.00 16.60
NOV 160219C00020000 C 02/19/16 20.0 7.85 9.10
NOV 160219C00021000 C 02/19/16 21.0 6.85 8.10
NOV 160219C00022000 C 02/19/16 22.0 5.85 7.15
NOV 160219C00022500 C 02/19/16 22.5 5.35 6.70
NOV 160219C00023000 C 02/19/16 23.0 4.90 6.15
NOV 160219C00023500 C 02/19/16 23.5 4.40 5.65
NOV 160219C00024000 C 02/19/16 24.0 3.95 5.20
NOV 160219C00024500 C 02/19/16 24.5 3.60 4.80
NOV 160219C00025000 C 02/19/16 25.0 3.10 4.30
NOV 160219C00025500 C 02/19/16 25.5 2.87 3.30
NOV 160219C00026000 C 02/19/16 26.0 2.63 2.93
NOV 160219C00026500 C 02/19/16 26.5 2.22 2.46
NOV 160219C00027000 C 02/19/16 27.0 1.83 2.08
NOV 160219C00027500 C 02/19/16 27.5 1.47 1.71
NOV 160219C00028000 C 02/19/16 28.0 1.24 1.37
NOV 160219C00028500 C 02/19/16 28.5 0.99 1.12
NOV 160219C00029000 C 02/19/16 29.0 0.81 0.84
NOV 160219C00029500 C 02/19/16 29.5 0.58 0.64
NOV 160219C00030000 C 02/19/16 30.0 0.41 0.48
NOV 160219C00030500 C 02/19/16 30.5 0.29 0.34
NOV 160219C00031000 C 02/19/16 31.0 0.19 0.24
NOV 160219C00031500 C 02/19/16 31.5 0.12 0.17
NOV 160219C00032000 C 02/19/16 32.0 0.08 0.12
NOV 160219C00032500 C 02/19/16 32.5 0.01 0.20
NOV 160219C00033000 C 02/19/16 33.0 0.01 0.20
NOV 160219C00033500 C 02/19/16 33.5 0.00 0.23
NOV 160219C00034000 C 02/19/16 34.0 0.00 0.27
NOV 160219C00034500 C 02/19/16 34.5 0.00 0.25
NOV 160219C00035000 C 02/19/16 35.0 0.02 0.15
NOV 160219C00035500 C 02/19/16 35.5 0.00 0.26
NOV 160219C00036000 C 02/19/16 36.0 0.00 0.25
NOV 160219C00036500 C 02/19/16 36.5 0.00 0.25
NOV 160219C00037000 C 02/19/16 37.0 0.00 0.25
NOV 160219C00037500 C 02/19/16 37.5 0.00 0.04
NOV 160219C00038000 C 02/19/16 38.0 0.00 0.25
NOV 160219C00038500 C 02/19/16 38.5 0.00 0.29
NOV 160219C00039000 C 02/19/16 39.0 0.00 0.25
NOV 160219C00039500 C 02/19/16 39.5 0.00 0.25
NOV 160219C00040000 C 02/19/16 40.0 0.00 0.25
NOV 160219C00040500 C 02/19/16 40.5 0.00 0.10
NOV 160219C00041000 C 02/19/16 41.0 0.00 0.25
NOV 160219C00041500 C 02/19/16 41.5 0.00 0.25
NOV 160219C00042000 C 02/19/16 42.0 0.00 0.25
NOV 160219C00042500 C 02/19/16 42.5 0.00 0.25
NOV 160219C00045000 C 02/19/16 45.0 0.00 0.25
NOV 160219C00047500 C 02/19/16 47.5 0.00 0.25
NOV 160219C00050000 C 02/19/16 50.0 0.00 0.27
NOV 160219C00052500 C 02/19/16 52.5 0.00 0.12
NOV 160219C00055000 C 02/19/16 55.0 0.00 0.32
NOV 160219C00057500 C 02/19/16 57.5 0.00 0.32
NOV 160219C00060000 C 02/19/16 60.0 0.00 0.25
NOV 160219C00065000 C 02/19/16 65.0 0.00 0.33
NOV 160219C00070000 C 02/19/16 70.0 0.00 0.33
NOV 160219P00020000 P 02/19/16 20.0 0.00 0.25
NOV 160219P00021000 P 02/19/16 21.0 0.00 0.25
NOV 160219P00022000 P 02/19/16 22.0 0.00 0.25
NOV 160219P00022500 P 02/19/16 22.5 0.00 0.38
NOV 160219P00023000 P 02/19/16 23.0 0.01 0.25
NOV 160219P00023500 P 02/19/16 23.5 0.03 0.18
NOV 160219P00024000 P 02/19/16 24.0 0.04 0.41
NOV 160219P00024500 P 02/19/16 24.5 0.08 0.29
NOV 160219P00025000 P 02/19/16 25.0 0.16 0.25
NOV 160219P00025500 P 02/19/16 25.5 0.20 0.28
NOV 160219P00026000 P 02/19/16 26.0 0.30 0.36
NOV 160219P00026500 P 02/19/16 26.5 0.39 0.51
NOV 160219P00027000 P 02/19/16 27.0 0.50 0.66
NOV 160219P00027500 P 02/19/16 27.5 0.65 0.84
NOV 160219P00028000 P 02/19/16 28.0 0.83 1.05
NOV 160219P00028500 P 02/19/16 28.5 1.05 1.25
NOV 160219P00029000 P 02/19/16 29.0 1.28 1.59
NOV 160219P00029500 P 02/19/16 29.5 1.59 1.87
NOV 160219P00030000 P 02/19/16 30.0 1.89 2.24
NOV 160219P00030500 P 02/19/16 30.5 2.26 2.83
NOV 160219P00031000 P 02/19/16 31.0 2.67 2.85
NOV 160219P00031500 P 02/19/16 31.5 2.69 3.45
NOV 160219P00032000 P 02/19/16 32.0 3.50 4.05
NOV 160219P00032500 P 02/19/16 32.5 4.00 4.50
NOV 160219P00033000 P 02/19/16 33.0 3.95 5.10
NOV 160219P00033500 P 02/19/16 33.5 4.50 5.50
NOV 160219P00034000 P 02/19/16 34.0 5.00 5.95
NOV 160219P00034500 P 02/19/16 34.5 5.50 6.55
NOV 160219P00035000 P 02/19/16 35.0 6.00 6.95
NOV 160219P00035500 P 02/19/16 35.5 6.45 7.50
NOV 160219P00036000 P 02/19/16 36.0 6.85 8.20
NOV 160219P00036500 P 02/19/16 36.5 7.35 8.75
NOV 160219P00037000 P 02/19/16 37.0 7.90 9.25
NOV 160219P00037500 P 02/19/16 37.5 8.55 9.45
NOV 160219P00038000 P 02/19/16 38.0 8.20 10.30
NOV 160219P00038500 P 02/19/16 38.5 8.95 10.70
NOV 160219P00039000 P 02/19/16 39.0 9.20 11.35
NOV 160219P00039500 P 02/19/16 39.5 9.70 11.70
NOV 160219P00040000 P 02/19/16 40.0 10.95 12.00
NOV 160219P00040500 P 02/19/16 40.5 11.15 13.15
NOV 160219P00041000 P 02/19/16 41.0 11.65 14.45
NOV 160219P00041500 P 02/19/16 41.5 11.65 14.95
NOV 160219P00042000 P 02/19/16 42.0 12.65 14.25
NOV 160219P00042500 P 02/19/16 42.5 13.45 14.65
NOV 160219P00045000 P 02/19/16 45.0 16.10 17.00
NOV 160219P00047500 P 02/19/16 47.5 18.50 19.50
NOV 160219P00050000 P 02/19/16 50.0 20.90 22.30
NOV 160219P00052500 P 02/19/16 52.5 22.90 24.70
NOV 160219P00055000 P 02/19/16 55.0 25.85 27.20
NOV 160219P00057500 P 02/19/16 57.5 28.40 29.55
NOV 160219P00060000 P 02/19/16 60.0 31.00 32.05
NOV 160219P00065000 P 02/19/16 65.0 35.40 37.20
NOV 160219P00070000 P 02/19/16 70.0 40.65 42.10
NOV 160226C00020000 C 02/26/16 20.0 6.85 10.05
NOV 160226C00023500 C 02/26/16 23.5 4.40 5.85
NOV 160226C00024000 C 02/26/16 24.0 2.70 6.15
NOV 160226C00024500 C 02/26/16 24.5 3.55 4.85
NOV 160226C00025000 C 02/26/16 25.0 3.20 4.40
NOV 160226C00025500 C 02/26/16 25.5 3.05 3.95
NOV 160226C00026000 C 02/26/16 26.0 2.67 3.10
NOV 160226C00026500 C 02/26/16 26.5 2.31 2.67
NOV 160226C00027000 C 02/26/16 27.0 1.94 2.33
NOV 160226C00027500 C 02/26/16 27.5 1.63 1.95
NOV 160226C00028000 C 02/26/16 28.0 1.53 1.64
NOV 160226C00028500 C 02/26/16 28.5 1.27 1.36
NOV 160226C00029000 C 02/26/16 29.0 1.02 1.12
NOV 160226C00029500 C 02/26/16 29.5 0.82 0.90
NOV 160226C00030000 C 02/26/16 30.0 0.63 0.71
NOV 160226C00030500 C 02/26/16 30.5 0.49 0.56
NOV 160226C00031000 C 02/26/16 31.0 0.36 0.43
NOV 160226C00031500 C 02/26/16 31.5 0.23 0.32
NOV 160226C00032000 C 02/26/16 32.0 0.17 0.24
NOV 160226C00032500 C 02/26/16 32.5 0.12 0.18
NOV 160226C00033000 C 02/26/16 33.0 0.07 0.14
NOV 160226C00033500 C 02/26/16 33.5 0.05 0.10
NOV 160226C00034000 C 02/26/16 34.0 0.03 0.08
NOV 160226C00034500 C 02/26/16 34.5 0.00 0.22
NOV 160226C00035000 C 02/26/16 35.0 0.00 0.22
NOV 160226C00035500 C 02/26/16 35.5 0.00 0.24
NOV 160226C00036000 C 02/26/16 36.0 0.00 0.24
NOV 160226C00036500 C 02/26/16 36.5 0.00 0.34
NOV 160226C00037000 C 02/26/16 37.0 0.00 0.34
NOV 160226C00037500 C 02/26/16 37.5 0.00 0.33
NOV 160226C00038000 C 02/26/16 38.0 0.00 0.33
NOV 160226C00038500 C 02/26/16 38.5 0.00 0.33
NOV 160226C00039000 C 02/26/16 39.0 0.00 0.33
NOV 160226C00039500 C 02/26/16 39.5 0.00 0.33
NOV 160226C00040000 C 02/26/16 40.0 0.00 0.33
NOV 160226C00040500 C 02/26/16 40.5 0.00 0.33
NOV 160226C00041000 C 02/26/16 41.0 0.00 0.33
NOV 160226C00042000 C 02/26/16 42.0 0.00 0.33
NOV 160226P00020000 P 02/26/16 20.0 0.00 0.25
NOV 160226P00023500 P 02/26/16 23.5 0.08 0.40
NOV 160226P00024000 P 02/26/16 24.0 0.12 0.31
NOV 160226P00024500 P 02/26/16 24.5 0.18 0.29
NOV 160226P00025000 P 02/26/16 25.0 0.28 0.35
NOV 160226P00025500 P 02/26/16 25.5 0.36 0.45
NOV 160226P00026000 P 02/26/16 26.0 0.46 0.53
NOV 160226P00026500 P 02/26/16 26.5 0.57 0.67
NOV 160226P00027000 P 02/26/16 27.0 0.70 0.80
NOV 160226P00027500 P 02/26/16 27.5 0.87 0.97
NOV 160226P00028000 P 02/26/16 28.0 1.06 1.19
NOV 160226P00028500 P 02/26/16 28.5 1.28 1.40
NOV 160226P00029000 P 02/26/16 29.0 1.45 1.64
NOV 160226P00029500 P 02/26/16 29.5 1.78 1.93
NOV 160226P00030000 P 02/26/16 30.0 2.12 2.26
NOV 160226P00030500 P 02/26/16 30.5 2.33 2.88
NOV 160226P00031000 P 02/26/16 31.0 2.77 3.30
NOV 160226P00031500 P 02/26/16 31.5 3.15 3.70
NOV 160226P00032000 P 02/26/16 32.0 3.50 4.15
NOV 160226P00032500 P 02/26/16 32.5 3.70 4.70
NOV 160226P00033000 P 02/26/16 33.0 4.00 5.15
NOV 160226P00033500 P 02/26/16 33.5 4.45 5.65
NOV 160226P00034000 P 02/26/16 34.0 4.95 6.15
NOV 160226P00034500 P 02/26/16 34.5 5.35 6.85
NOV 160226P00035000 P 02/26/16 35.0 5.95 7.15
NOV 160226P00035500 P 02/26/16 35.5 6.30 7.65
NOV 160226P00036000 P 02/26/16 36.0 6.85 8.15
NOV 160226P00036500 P 02/26/16 36.5 7.35 9.85
NOV 160226P00037000 P 02/26/16 37.0 8.00 9.15
NOV 160226P00037500 P 02/26/16 37.5 7.15 10.75
NOV 160226P00038000 P 02/26/16 38.0 8.90 10.80
NOV 160226P00038500 P 02/26/16 38.5 9.15 10.70
NOV 160226P00039000 P 02/26/16 39.0 9.60 11.80
NOV 160226P00039500 P 02/26/16 39.5 9.10 12.30
NOV 160226P00040000 P 02/26/16 40.0 10.00 13.25
NOV 160226P00040500 P 02/26/16 40.5 10.65 13.30
NOV 160226P00041000 P 02/26/16 41.0 10.75 13.15
NOV 160226P00042000 P 02/26/16 42.0 12.30 14.75
NOV 160304C00020000 C 03/04/16 20.0 6.75 10.05
NOV 160304C00021000 C 03/04/16 21.0 6.80 8.40
NOV 160304C00022000 C 03/04/16 22.0 5.80 7.40
NOV 160304C00022500 C 03/04/16 22.5 5.35 6.80
NOV 160304C00023000 C 03/04/16 23.0 4.90 6.40
NOV 160304C00023500 C 03/04/16 23.5 4.55 5.90
NOV 160304C00024000 C 03/04/16 24.0 4.15 5.50
NOV 160304C00024500 C 03/04/16 24.5 3.65 4.95
NOV 160304C00025000 C 03/04/16 25.0 3.25 4.55
NOV 160304C00025500 C 03/04/16 25.5 2.88 4.10
NOV 160304C00026000 C 03/04/16 26.0 2.84 3.25
NOV 160304C00026500 C 03/04/16 26.5 2.44 3.20
NOV 160304C00027000 C 03/04/16 27.0 2.06 2.51
NOV 160304C00027500 C 03/04/16 27.5 1.74 2.48
NOV 160304C00028000 C 03/04/16 28.0 1.63 1.83
NOV 160304C00028500 C 03/04/16 28.5 1.36 1.57
NOV 160304C00029000 C 03/04/16 29.0 1.09 1.31
NOV 160304C00029500 C 03/04/16 29.5 0.94 1.06
NOV 160304C00030000 C 03/04/16 30.0 0.70 0.89
NOV 160304C00030500 C 03/04/16 30.5 0.57 0.72
NOV 160304C00031000 C 03/04/16 31.0 0.46 0.57
NOV 160304C00031500 C 03/04/16 31.5 0.35 0.44
NOV 160304C00032000 C 03/04/16 32.0 0.25 0.36
NOV 160304C00032500 C 03/04/16 32.5 0.16 0.29
NOV 160304C00033000 C 03/04/16 33.0 0.10 0.29
NOV 160304C00033500 C 03/04/16 33.5 0.03 0.25
NOV 160304C00034000 C 03/04/16 34.0 0.02 0.25
NOV 160304C00034500 C 03/04/16 34.5 0.03 0.13
NOV 160304C00035000 C 03/04/16 35.0 0.01 0.23
NOV 160304C00035500 C 03/04/16 35.5 0.01 0.17
NOV 160304C00036000 C 03/04/16 36.0 0.00 0.25
NOV 160304C00036500 C 03/04/16 36.5 0.00 0.25
NOV 160304C00037000 C 03/04/16 37.0 0.00 0.25
NOV 160304C00037500 C 03/04/16 37.5 0.00 0.25
NOV 160304C00038000 C 03/04/16 38.0 0.00 0.25
NOV 160304C00038500 C 03/04/16 38.5 0.00 0.25
NOV 160304C00039000 C 03/04/16 39.0 0.00 0.25
NOV 160304C00039500 C 03/04/16 39.5 0.00 0.25
NOV 160304C00040000 C 03/04/16 40.0 0.00 0.25
NOV 160304P00020000 P 03/04/16 20.0 0.01 0.19
NOV 160304P00021000 P 03/04/16 21.0 0.01 0.25
NOV 160304P00022000 P 03/04/16 22.0 0.05 0.25
NOV 160304P00022500 P 03/04/16 22.5 0.07 0.28
NOV 160304P00023000 P 03/04/16 23.0 0.11 0.32
NOV 160304P00023500 P 03/04/16 23.5 0.16 0.31
NOV 160304P00024000 P 03/04/16 24.0 0.18 0.41
NOV 160304P00024500 P 03/04/16 24.5 0.25 0.47
NOV 160304P00025000 P 03/04/16 25.0 0.33 0.54
NOV 160304P00025500 P 03/04/16 25.5 0.38 0.65
NOV 160304P00026000 P 03/04/16 26.0 0.58 0.70
NOV 160304P00026500 P 03/04/16 26.5 0.70 0.89
NOV 160304P00027000 P 03/04/16 27.0 0.84 1.06
NOV 160304P00027500 P 03/04/16 27.5 1.02 1.28
NOV 160304P00028000 P 03/04/16 28.0 1.20 1.41
NOV 160304P00028500 P 03/04/16 28.5 1.36 1.72
NOV 160304P00029000 P 03/04/16 29.0 1.60 2.05
NOV 160304P00029500 P 03/04/16 29.5 1.92 2.46
NOV 160304P00030000 P 03/04/16 30.0 2.24 2.82
NOV 160304P00030500 P 03/04/16 30.5 2.50 3.15
NOV 160304P00031000 P 03/04/16 31.0 2.74 3.65
NOV 160304P00031500 P 03/04/16 31.5 2.95 4.05
NOV 160304P00032000 P 03/04/16 32.0 3.20 4.50
NOV 160304P00032500 P 03/04/16 32.5 3.55 5.00
NOV 160304P00033000 P 03/04/16 33.0 4.15 5.40
NOV 160304P00033500 P 03/04/16 33.5 4.55 5.85
NOV 160304P00034000 P 03/04/16 34.0 4.95 6.45
NOV 160304P00034500 P 03/04/16 34.5 5.30 6.90
NOV 160304P00035000 P 03/04/16 35.0 5.55 7.40
NOV 160304P00035500 P 03/04/16 35.5 6.40 7.85
NOV 160304P00036000 P 03/04/16 36.0 6.00 9.30
NOV 160304P00036500 P 03/04/16 36.5 6.60 9.70
NOV 160304P00037000 P 03/04/16 37.0 7.00 10.30
NOV 160304P00037500 P 03/04/16 37.5 7.50 10.80
NOV 160304P00038000 P 03/04/16 38.0 8.00 11.30
NOV 160304P00038500 P 03/04/16 38.5 8.50 11.70
NOV 160304P00039000 P 03/04/16 39.0 9.00 12.30
NOV 160304P00039500 P 03/04/16 39.5 9.30 12.80
NOV 160304P00040000 P 03/04/16 40.0 10.00 13.30
NOV 160311C00020000 C 03/11/16 20.0 7.05 9.75
NOV 160311C00022000 C 03/11/16 22.0 5.60 7.40
NOV 160311C00023000 C 03/11/16 23.0 4.25 6.45
NOV 160311C00024000 C 03/11/16 24.0 4.20 5.45
NOV 160311C00024500 C 03/11/16 24.5 3.65 5.00
NOV 160311C00025000 C 03/11/16 25.0 3.30 4.60
NOV 160311C00025500 C 03/11/16 25.5 2.89 4.10
NOV 160311C00026000 C 03/11/16 26.0 2.85 3.30
NOV 160311C00026500 C 03/11/16 26.5 2.45 3.25
NOV 160311C00027000 C 03/11/16 27.0 2.14 2.56
NOV 160311C00027500 C 03/11/16 27.5 1.87 2.52
NOV 160311C00028000 C 03/11/16 28.0 1.71 1.93
NOV 160311C00028500 C 03/11/16 28.5 1.48 1.65
NOV 160311C00029000 C 03/11/16 29.0 1.24 1.39
NOV 160311C00029500 C 03/11/16 29.5 0.99 1.20
NOV 160311C00030000 C 03/11/16 30.0 0.88 0.99
NOV 160311C00030500 C 03/11/16 30.5 0.63 0.83
NOV 160311C00031000 C 03/11/16 31.0 0.53 0.69
NOV 160311C00031500 C 03/11/16 31.5 0.43 0.54
NOV 160311C00032000 C 03/11/16 32.0 0.34 0.45
NOV 160311C00032500 C 03/11/16 32.5 0.26 0.35
NOV 160311C00033000 C 03/11/16 33.0 0.14 0.39
NOV 160311C00033500 C 03/11/16 33.5 0.07 0.34
NOV 160311C00034000 C 03/11/16 34.0 0.05 0.24
NOV 160311C00034500 C 03/11/16 34.5 0.05 0.23
NOV 160311C00035000 C 03/11/16 35.0 0.08 0.13
NOV 160311C00035500 C 03/11/16 35.5 0.02 0.24
NOV 160311C00036000 C 03/11/16 36.0 0.01 0.25
NOV 160311C00036500 C 03/11/16 36.5 0.01 0.20
NOV 160311C00037000 C 03/11/16 37.0 0.00 0.25
NOV 160311C00037500 C 03/11/16 37.5 0.00 0.25
NOV 160311C00038000 C 03/11/16 38.0 0.00 0.25
NOV 160311C00038500 C 03/11/16 38.5 0.00 0.25
NOV 160311C00039000 C 03/11/16 39.0 0.00 0.25
NOV 160311C00039500 C 03/11/16 39.5 0.00 0.26
NOV 160311C00040000 C 03/11/16 40.0 0.00 0.25
NOV 160311P00020000 P 03/11/16 20.0 0.05 0.15
NOV 160311P00022000 P 03/11/16 22.0 0.11 0.31
NOV 160311P00023000 P 03/11/16 23.0 0.19 0.39
NOV 160311P00024000 P 03/11/16 24.0 0.35 0.48
NOV 160311P00024500 P 03/11/16 24.5 0.42 0.55
NOV 160311P00025000 P 03/11/16 25.0 0.48 0.69
NOV 160311P00025500 P 03/11/16 25.5 0.65 0.82
NOV 160311P00026000 P 03/11/16 26.0 0.78 0.93
NOV 160311P00026500 P 03/11/16 26.5 0.93 1.15
NOV 160311P00027000 P 03/11/16 27.0 1.09 1.35
NOV 160311P00027500 P 03/11/16 27.5 1.31 1.54
NOV 160311P00028000 P 03/11/16 28.0 1.53 1.80
NOV 160311P00028500 P 03/11/16 28.5 1.68 2.12
NOV 160311P00029000 P 03/11/16 29.0 1.98 2.39
NOV 160311P00029500 P 03/11/16 29.5 2.31 2.86
NOV 160311P00030000 P 03/11/16 30.0 2.52 3.25
NOV 160311P00030500 P 03/11/16 30.5 2.90 3.60
NOV 160311P00031000 P 03/11/16 31.0 3.05 3.85
NOV 160311P00031500 P 03/11/16 31.5 3.35 4.35
NOV 160311P00032000 P 03/11/16 32.0 3.70 4.55
NOV 160311P00032500 P 03/11/16 32.5 4.15 5.05
NOV 160311P00033000 P 03/11/16 33.0 4.45 5.50
NOV 160311P00033500 P 03/11/16 33.5 4.85 6.05
NOV 160311P00034000 P 03/11/16 34.0 5.30 6.55
NOV 160311P00034500 P 03/11/16 34.5 5.70 7.05
NOV 160311P00035000 P 03/11/16 35.0 6.25 7.55
NOV 160311P00035500 P 03/11/16 35.5 6.75 8.20
NOV 160311P00036000 P 03/11/16 36.0 6.60 8.85
NOV 160311P00036500 P 03/11/16 36.5 7.35 9.25
NOV 160311P00037000 P 03/11/16 37.0 7.40 9.75
NOV 160311P00037500 P 03/11/16 37.5 7.90 10.05
NOV 160311P00038000 P 03/11/16 38.0 8.40 10.90
NOV 160311P00038500 P 03/11/16 38.5 9.40 12.35
NOV 160311P00039000 P 03/11/16 39.0 9.45 11.90
NOV 160311P00039500 P 03/11/16 39.5 9.95 13.20
NOV 160311P00040000 P 03/11/16 40.0 10.50 13.30
NOV 160318C00019000 C 03/18/16 19.0 8.85 10.25
NOV 160318C00020000 C 03/18/16 20.0 8.00 9.15
NOV 160318C00021000 C 03/18/16 21.0 6.95 8.30
NOV 160318C00022000 C 03/18/16 22.0 6.00 7.35
NOV 160318C00023000 C 03/18/16 23.0 5.15 6.35
NOV 160318C00024000 C 03/18/16 24.0 4.30 5.35
NOV 160318C00025000 C 03/18/16 25.0 3.85 4.10
NOV 160318C00026000 C 03/18/16 26.0 3.10 3.35
NOV 160318C00027000 C 03/18/16 27.0 2.39 2.61
NOV 160318C00028000 C 03/18/16 28.0 1.89 1.98
NOV 160318C00029000 C 03/18/16 29.0 1.36 1.49
NOV 160318C00030000 C 03/18/16 30.0 0.97 1.06
NOV 160318C00031000 C 03/18/16 31.0 0.65 0.75
NOV 160318C00032000 C 03/18/16 32.0 0.42 0.51
NOV 160318C00033000 C 03/18/16 33.0 0.24 0.33
NOV 160318C00034000 C 03/18/16 34.0 0.17 0.21
NOV 160318C00035000 C 03/18/16 35.0 0.08 0.15
NOV 160318C00036000 C 03/18/16 36.0 0.02 0.15
NOV 160318C00037000 C 03/18/16 37.0 0.01 0.11
NOV 160318C00038000 C 03/18/16 38.0 0.01 0.08
NOV 160318C00039000 C 03/18/16 39.0 0.00 0.06
NOV 160318C00040000 C 03/18/16 40.0 0.00 0.05
NOV 160318C00041000 C 03/18/16 41.0 0.00 0.05
NOV 160318P00019000 P 03/18/16 19.0 0.05 0.13
NOV 160318P00020000 P 03/18/16 20.0 0.09 0.13
NOV 160318P00021000 P 03/18/16 21.0 0.10 0.28
NOV 160318P00022000 P 03/18/16 22.0 0.22 0.27
NOV 160318P00023000 P 03/18/16 23.0 0.33 0.38
NOV 160318P00024000 P 03/18/16 24.0 0.48 0.53
NOV 160318P00025000 P 03/18/16 25.0 0.68 0.75
NOV 160318P00026000 P 03/18/16 26.0 0.93 1.02
NOV 160318P00027000 P 03/18/16 27.0 1.28 1.36
NOV 160318P00028000 P 03/18/16 28.0 1.70 1.84
NOV 160318P00029000 P 03/18/16 29.0 2.22 2.43
NOV 160318P00030000 P 03/18/16 30.0 2.82 3.05
NOV 160318P00031000 P 03/18/16 31.0 3.45 3.75
NOV 160318P00032000 P 03/18/16 32.0 4.25 4.55
NOV 160318P00033000 P 03/18/16 33.0 5.05 5.55
NOV 160318P00034000 P 03/18/16 34.0 5.55 6.55
NOV 160318P00035000 P 03/18/16 35.0 6.45 7.50
NOV 160318P00036000 P 03/18/16 36.0 7.35 8.50
NOV 160318P00037000 P 03/18/16 37.0 8.30 9.50
NOV 160318P00038000 P 03/18/16 38.0 9.15 10.65
NOV 160318P00039000 P 03/18/16 39.0 10.25 11.40
NOV 160318P00040000 P 03/18/16 40.0 11.30 12.40
NOV 160318P00041000 P 03/18/16 41.0 12.30 13.70
NOV 160324C00018000 C 03/24/16 18.0 8.65 12.05
NOV 160324C00019000 C 03/24/16 19.0 7.75 11.05
NOV 160324C00020000 C 03/24/16 20.0 6.70 10.10
NOV 160324C00020500 C 03/24/16 20.5 6.30 9.60
NOV 160324C00021000 C 03/24/16 21.0 6.75 8.45
NOV 160324C00021500 C 03/24/16 21.5 6.30 7.95
NOV 160324C00022000 C 03/24/16 22.0 5.80 7.50
NOV 160324C00022500 C 03/24/16 22.5 5.40 7.00
NOV 160324C00023000 C 03/24/16 23.0 5.00 6.55
NOV 160324C00023500 C 03/24/16 23.5 4.60 6.05
NOV 160324C00024000 C 03/24/16 24.0 4.15 5.55
NOV 160324C00024500 C 03/24/16 24.5 3.85 5.15
NOV 160324C00025000 C 03/24/16 25.0 3.60 4.65
NOV 160324C00025500 C 03/24/16 25.5 3.15 4.20
NOV 160324C00026000 C 03/24/16 26.0 2.91 3.80
NOV 160324C00026500 C 03/24/16 26.5 2.58 3.40
NOV 160324C00027000 C 03/24/16 27.0 2.39 3.05
NOV 160324C00027500 C 03/24/16 27.5 2.08 2.39
NOV 160324C00028000 C 03/24/16 28.0 1.91 2.09
NOV 160324C00028500 C 03/24/16 28.5 1.66 1.81
NOV 160324C00029000 C 03/24/16 29.0 1.43 1.57
NOV 160324C00029500 C 03/24/16 29.5 1.22 1.35
NOV 160324C00030000 C 03/24/16 30.0 1.00 1.18
NOV 160324C00030500 C 03/24/16 30.5 0.80 0.99
NOV 160324C00031000 C 03/24/16 31.0 0.67 0.83
NOV 160324C00031500 C 03/24/16 31.5 0.55 0.69
NOV 160324C00032000 C 03/24/16 32.0 0.43 0.58
NOV 160324C00032500 C 03/24/16 32.5 0.36 0.47
NOV 160324C00033000 C 03/24/16 33.0 0.28 0.39
NOV 160324C00033500 C 03/24/16 33.5 0.21 0.36
NOV 160324C00034000 C 03/24/16 34.0 0.14 0.35
NOV 160324C00034500 C 03/24/16 34.5 0.09 0.27
NOV 160324C00035000 C 03/24/16 35.0 0.05 0.25
NOV 160324C00035500 C 03/24/16 35.5 0.02 0.25
NOV 160324C00036000 C 03/24/16 36.0 0.04 0.24
NOV 160324C00036500 C 03/24/16 36.5 0.05 0.13
NOV 160324C00037000 C 03/24/16 37.0 0.03 0.13
NOV 160324C00037500 C 03/24/16 37.5 0.01 0.24
NOV 160324C00038000 C 03/24/16 38.0 0.03 0.25
NOV 160324C00038500 C 03/24/16 38.5 0.00 0.25
NOV 160324C00039000 C 03/24/16 39.0 0.00 0.25
NOV 160324C00039500 C 03/24/16 39.5 0.00 0.25
NOV 160324P00018000 P 03/24/16 18.0 0.02 0.25
NOV 160324P00019000 P 03/24/16 19.0 0.05 0.24
NOV 160324P00020000 P 03/24/16 20.0 0.05 0.28
NOV 160324P00020500 P 03/24/16 20.5 0.08 0.30
NOV 160324P00021000 P 03/24/16 21.0 0.12 0.33
NOV 160324P00021500 P 03/24/16 21.5 0.17 0.36
NOV 160324P00022000 P 03/24/16 22.0 0.21 0.38
NOV 160324P00022500 P 03/24/16 22.5 0.24 0.46
NOV 160324P00023000 P 03/24/16 23.0 0.34 0.53
NOV 160324P00023500 P 03/24/16 23.5 0.34 0.69
NOV 160324P00024000 P 03/24/16 24.0 0.52 0.64
NOV 160324P00024500 P 03/24/16 24.5 0.62 0.75
NOV 160324P00025000 P 03/24/16 25.0 0.75 0.88
NOV 160324P00025500 P 03/24/16 25.5 0.85 1.00
NOV 160324P00026000 P 03/24/16 26.0 1.00 1.13
NOV 160324P00026500 P 03/24/16 26.5 1.16 1.28
NOV 160324P00027000 P 03/24/16 27.0 1.33 1.57
NOV 160324P00027500 P 03/24/16 27.5 1.55 1.68
NOV 160324P00028000 P 03/24/16 28.0 1.77 2.04
NOV 160324P00028500 P 03/24/16 28.5 1.89 2.39
NOV 160324P00029000 P 03/24/16 29.0 2.19 2.75
NOV 160324P00029500 P 03/24/16 29.5 2.52 3.05
NOV 160324P00030000 P 03/24/16 30.0 2.88 3.45
NOV 160324P00030500 P 03/24/16 30.5 3.05 3.85
NOV 160324P00031000 P 03/24/16 31.0 3.40 4.25
NOV 160324P00031500 P 03/24/16 31.5 3.60 4.60
NOV 160324P00032000 P 03/24/16 32.0 3.95 5.05
NOV 160324P00032500 P 03/24/16 32.5 4.55 5.50
NOV 160324P00033000 P 03/24/16 33.0 5.05 5.95
NOV 160324P00033500 P 03/24/16 33.5 5.00 6.45
NOV 160324P00034000 P 03/24/16 34.0 5.45 6.90
NOV 160324P00034500 P 03/24/16 34.5 5.85 7.40
NOV 160324P00035000 P 03/24/16 35.0 6.25 7.75
NOV 160324P00035500 P 03/24/16 35.5 6.80 8.25
NOV 160324P00036000 P 03/24/16 36.0 7.25 8.70
NOV 160324P00036500 P 03/24/16 36.5 7.65 9.25
NOV 160324P00037000 P 03/24/16 37.0 8.25 9.75
NOV 160324P00037500 P 03/24/16 37.5 8.65 10.25
NOV 160324P00038000 P 03/24/16 38.0 9.25 10.75
NOV 160324P00038500 P 03/24/16 38.5 9.70 11.30
NOV 160324P00039000 P 03/24/16 39.0 10.25 11.70
NOV 160324P00039500 P 03/24/16 39.5 10.75 12.55
NOV 160520C00015000 C 05/20/16 15.0 12.35 14.90
NOV 160520C00016000 C 05/20/16 16.0 11.40 13.45
NOV 160520C00017500 C 05/20/16 17.5 10.15 11.70
NOV 160520C00019000 C 05/20/16 19.0 9.00 10.25
NOV 160520C00020000 C 05/20/16 20.0 8.00 9.35
NOV 160520C00021000 C 05/20/16 21.0 7.20 8.45
NOV 160520C00022500 C 05/20/16 22.5 6.00 7.10
NOV 160520C00024000 C 05/20/16 24.0 5.15 5.45
NOV 160520C00025000 C 05/20/16 25.0 4.45 4.65
NOV 160520C00026000 C 05/20/16 26.0 3.80 4.00
NOV 160520C00027500 C 05/20/16 27.5 2.93 3.10
NOV 160520C00029000 C 05/20/16 29.0 2.20 2.31
NOV 160520C00030000 C 05/20/16 30.0 1.79 1.89
NOV 160520C00031000 C 05/20/16 31.0 1.43 1.52
NOV 160520C00032500 C 05/20/16 32.5 1.00 1.08
NOV 160520C00034000 C 05/20/16 34.0 0.69 0.77
NOV 160520C00035000 C 05/20/16 35.0 0.50 0.59
NOV 160520C00036000 C 05/20/16 36.0 0.35 0.51
NOV 160520C00037500 C 05/20/16 37.5 0.20 0.37
NOV 160520C00039000 C 05/20/16 39.0 0.10 0.27
NOV 160520C00040000 C 05/20/16 40.0 0.10 0.23
NOV 160520C00041000 C 05/20/16 41.0 0.03 0.19
NOV 160520C00042500 C 05/20/16 42.5 0.08 0.13
NOV 160520C00044000 C 05/20/16 44.0 0.02 0.11
NOV 160520C00045000 C 05/20/16 45.0 0.04 0.09
NOV 160520C00046000 C 05/20/16 46.0 0.04 0.08
NOV 160520C00047500 C 05/20/16 47.5 0.00 0.06
NOV 160520C00050000 C 05/20/16 50.0 0.01 0.05
NOV 160520C00055000 C 05/20/16 55.0 0.00 0.04
NOV 160520P00015000 P 05/20/16 15.0 0.03 0.20
NOV 160520P00016000 P 05/20/16 16.0 0.06 0.24
NOV 160520P00017500 P 05/20/16 17.5 0.14 0.35
NOV 160520P00019000 P 05/20/16 19.0 0.26 0.42
NOV 160520P00020000 P 05/20/16 20.0 0.36 0.57
NOV 160520P00021000 P 05/20/16 21.0 0.50 0.62
NOV 160520P00022500 P 05/20/16 22.5 0.76 0.81
NOV 160520P00024000 P 05/20/16 24.0 1.11 1.19
NOV 160520P00025000 P 05/20/16 25.0 1.39 1.47
NOV 160520P00026000 P 05/20/16 26.0 1.73 1.82
NOV 160520P00027500 P 05/20/16 27.5 2.34 2.46
NOV 160520P00029000 P 05/20/16 29.0 3.05 3.35
NOV 160520P00030000 P 05/20/16 30.0 3.60 3.95
NOV 160520P00031000 P 05/20/16 31.0 4.25 4.60
NOV 160520P00032500 P 05/20/16 32.5 5.30 5.65
NOV 160520P00034000 P 05/20/16 34.0 6.45 6.85
NOV 160520P00035000 P 05/20/16 35.0 7.25 7.85
NOV 160520P00036000 P 05/20/16 36.0 8.10 8.75
NOV 160520P00037500 P 05/20/16 37.5 9.50 10.10
NOV 160520P00039000 P 05/20/16 39.0 10.45 11.75
NOV 160520P00040000 P 05/20/16 40.0 11.40 12.70
NOV 160520P00041000 P 05/20/16 41.0 12.25 14.05
NOV 160520P00042500 P 05/20/16 42.5 13.70 15.35
NOV 160520P00044000 P 05/20/16 44.0 15.25 17.00
NOV 160520P00045000 P 05/20/16 45.0 15.80 17.95
NOV 160520P00046000 P 05/20/16 46.0 17.00 19.00
NOV 160520P00047500 P 05/20/16 47.5 18.70 20.35
NOV 160520P00050000 P 05/20/16 50.0 20.80 23.35
NOV 160520P00055000 P 05/20/16 55.0 25.95 28.30
NOV 160819C00014000 C 08/19/16 14.0 13.60 15.20
NOV 160819C00015000 C 08/19/16 15.0 12.60 14.40
NOV 160819C00016000 C 08/19/16 16.0 11.70 13.45
NOV 160819C00017500 C 08/19/16 17.5 10.30 11.75
NOV 160819C00019000 C 08/19/16 19.0 9.00 10.30
NOV 160819C00020000 C 08/19/16 20.0 8.15 9.45
NOV 160819C00021000 C 08/19/16 21.0 7.45 8.65
NOV 160819C00022500 C 08/19/16 22.5 6.70 7.05
NOV 160819C00024000 C 08/19/16 24.0 5.65 5.90
NOV 160819C00025000 C 08/19/16 25.0 5.00 5.35
NOV 160819C00026000 C 08/19/16 26.0 4.40 4.70
NOV 160819C00027500 C 08/19/16 27.5 3.55 3.80
NOV 160819C00029000 C 08/19/16 29.0 2.86 3.10
NOV 160819C00030000 C 08/19/16 30.0 2.39 2.72
NOV 160819C00031000 C 08/19/16 31.0 2.02 2.30
NOV 160819C00032500 C 08/19/16 32.5 1.55 1.83
NOV 160819C00034000 C 08/19/16 34.0 1.23 1.39
NOV 160819C00035000 C 08/19/16 35.0 0.97 1.18
NOV 160819C00036000 C 08/19/16 36.0 0.83 1.01
NOV 160819C00037500 C 08/19/16 37.5 0.61 0.74
NOV 160819C00039000 C 08/19/16 39.0 0.41 0.59
NOV 160819C00040000 C 08/19/16 40.0 0.30 0.50
NOV 160819C00041000 C 08/19/16 41.0 0.22 0.46
NOV 160819C00042500 C 08/19/16 42.5 0.14 0.34
NOV 160819C00044000 C 08/19/16 44.0 0.08 0.27
NOV 160819C00045000 C 08/19/16 45.0 0.05 0.24
NOV 160819C00046000 C 08/19/16 46.0 0.03 0.21
NOV 160819C00047500 C 08/19/16 47.5 0.05 0.16
NOV 160819C00050000 C 08/19/16 50.0 0.02 0.11
NOV 160819P00014000 P 08/19/16 14.0 0.14 0.37
NOV 160819P00015000 P 08/19/16 15.0 0.21 0.42
NOV 160819P00016000 P 08/19/16 16.0 0.29 0.50
NOV 160819P00017500 P 08/19/16 17.5 0.46 0.70
NOV 160819P00019000 P 08/19/16 19.0 0.67 0.90
NOV 160819P00020000 P 08/19/16 20.0 0.88 1.08
NOV 160819P00021000 P 08/19/16 21.0 1.01 1.20
NOV 160819P00022500 P 08/19/16 22.5 1.43 1.61
NOV 160819P00024000 P 08/19/16 24.0 1.88 2.01
NOV 160819P00025000 P 08/19/16 25.0 2.20 2.37
NOV 160819P00026000 P 08/19/16 26.0 2.59 2.90
NOV 160819P00027500 P 08/19/16 27.5 3.30 3.60
NOV 160819P00029000 P 08/19/16 29.0 4.05 4.40
NOV 160819P00030000 P 08/19/16 30.0 4.60 5.00
NOV 160819P00031000 P 08/19/16 31.0 5.25 5.60
NOV 160819P00032500 P 08/19/16 32.5 6.25 6.65
NOV 160819P00034000 P 08/19/16 34.0 7.35 7.75
NOV 160819P00035000 P 08/19/16 35.0 8.10 8.55
NOV 160819P00036000 P 08/19/16 36.0 8.95 9.35
NOV 160819P00037500 P 08/19/16 37.5 9.80 11.10
NOV 160819P00039000 P 08/19/16 39.0 11.10 12.45
NOV 160819P00040000 P 08/19/16 40.0 11.90 13.30
NOV 160819P00041000 P 08/19/16 41.0 12.55 14.30
NOV 160819P00042500 P 08/19/16 42.5 14.35 15.75
NOV 160819P00044000 P 08/19/16 44.0 15.60 17.35
NOV 160819P00045000 P 08/19/16 45.0 16.60 18.35
NOV 160819P00046000 P 08/19/16 46.0 17.65 19.40
NOV 160819P00047500 P 08/19/16 47.5 18.80 21.55
NOV 160819P00050000 P 08/19/16 50.0 21.20 23.40
NOV 170120C00015000 C 01/20/17 15.0 12.15 14.35
NOV 170120C00017500 C 01/20/17 17.5 10.60 12.50
NOV 170120C00020000 C 01/20/17 20.0 8.95 9.40
NOV 170120C00022500 C 01/20/17 22.5 7.20 7.50
NOV 170120C00025000 C 01/20/17 25.0 5.70 6.05
NOV 170120C00027500 C 01/20/17 27.5 4.35 4.60
NOV 170120C00030000 C 01/20/17 30.0 3.30 3.55
NOV 170120C00032500 C 01/20/17 32.5 2.38 2.64
NOV 170120C00035000 C 01/20/17 35.0 1.69 2.00
NOV 170120C00037500 C 01/20/17 37.5 1.18 1.43
NOV 170120C00040000 C 01/20/17 40.0 0.79 1.05
NOV 170120C00042500 C 01/20/17 42.5 0.59 0.74
NOV 170120C00045000 C 01/20/17 45.0 0.36 0.54
NOV 170120C00047500 C 01/20/17 47.5 0.27 0.40
NOV 170120C00050000 C 01/20/17 50.0 0.17 0.28
NOV 170120C00052500 C 01/20/17 52.5 0.12 0.21
NOV 170120C00055000 C 01/20/17 55.0 0.05 0.15
NOV 170120C00057500 C 01/20/17 57.5 0.00 0.12
NOV 170120C00060000 C 01/20/17 60.0 0.00 0.10
NOV 170120C00062500 C 01/20/17 62.5 0.00 0.08
NOV 170120C00065000 C 01/20/17 65.0 0.00 0.07
NOV 170120C00067500 C 01/20/17 67.5 0.00 0.07
NOV 170120C00070000 C 01/20/17 70.0 0.00 0.06
NOV 170120C00072500 C 01/20/17 72.5 0.00 0.06
NOV 170120C00075000 C 01/20/17 75.0 0.00 0.02
NOV 170120C00077500 C 01/20/17 77.5 0.00 0.05
NOV 170120C00080000 C 01/20/17 80.0 0.00 0.05
NOV 170120C00082500 C 01/20/17 82.5 0.00 0.05
NOV 170120C00085000 C 01/20/17 85.0 0.00 0.05
NOV 170120C00090000 C 01/20/17 90.0 0.00 0.05
NOV 170120C00095000 C 01/20/17 95.0 0.00 0.05
NOV 170120C00100000 C 01/20/17 100.0 0.00 0.05
NOV 170120C00105000 C 01/20/17 105.0 0.00 0.05
NOV 170120C00110000 C 01/20/17 110.0 0.00 0.05
NOV 170120P00015000 P 01/20/17 15.0 0.63 0.79
NOV 170120P00017500 P 01/20/17 17.5 1.07 1.26
NOV 170120P00020000 P 01/20/17 20.0 1.64 1.78
NOV 170120P00022500 P 01/20/17 22.5 2.41 2.58
NOV 170120P00025000 P 01/20/17 25.0 3.35 3.65
NOV 170120P00027500 P 01/20/17 27.5 4.55 4.90
NOV 170120P00030000 P 01/20/17 30.0 5.95 6.35
NOV 170120P00032500 P 01/20/17 32.5 7.55 8.00
NOV 170120P00035000 P 01/20/17 35.0 9.40 9.85
NOV 170120P00037500 P 01/20/17 37.5 11.30 11.80
NOV 170120P00040000 P 01/20/17 40.0 13.00 14.10
NOV 170120P00042500 P 01/20/17 42.5 15.25 16.35
NOV 170120P00045000 P 01/20/17 45.0 17.25 19.05
NOV 170120P00047500 P 01/20/17 47.5 19.75 21.45
NOV 170120P00050000 P 01/20/17 50.0 20.90 25.00
NOV 170120P00052500 P 01/20/17 52.5 24.35 26.60
NOV 170120P00055000 P 01/20/17 55.0 26.40 29.50
NOV 170120P00057500 P 01/20/17 57.5 29.10 32.00
NOV 170120P00060000 P 01/20/17 60.0 31.55 34.40
NOV 170120P00062500 P 01/20/17 62.5 33.75 36.80
NOV 170120P00065000 P 01/20/17 65.0 35.50 39.80
NOV 170120P00067500 P 01/20/17 67.5 37.70 42.50
NOV 170120P00070000 P 01/20/17 70.0 40.10 44.80
NOV 170120P00072500 P 01/20/17 72.5 42.70 47.50
NOV 170120P00075000 P 01/20/17 75.0 45.10 49.90
NOV 170120P00077500 P 01/20/17 77.5 47.50 52.20
NOV 170120P00080000 P 01/20/17 80.0 50.10 54.90
NOV 170120P00082500 P 01/20/17 82.5 52.70 57.50
NOV 170120P00085000 P 01/20/17 85.0 55.10 59.60
NOV 170120P00090000 P 01/20/17 90.0 60.00 64.60
NOV 170120P00095000 P 01/20/17 95.0 65.00 69.60
NOV 170120P00100000 P 01/20/17 100.0 70.05 74.70
NOV 170120P00105000 P 01/20/17 105.0 75.00 79.40
NOV 170120P00110000 P 01/20/17 110.0 80.00 84.40
NOV 180119C00015000 C 01/19/18 15.0 11.60 15.30
NOV 180119C00017500 C 01/19/18 17.5 10.55 12.35
NOV 180119C00020000 C 01/19/18 20.0 9.30 10.30
NOV 180119C00022500 C 01/19/18 22.5 7.70 8.75
NOV 180119C00025000 C 01/19/18 25.0 6.30 7.40
NOV 180119C00027500 C 01/19/18 27.5 5.40 6.20
NOV 180119C00030000 C 01/19/18 30.0 4.50 5.00
NOV 180119C00032500 C 01/19/18 32.5 3.40 4.20
NOV 180119C00035000 C 01/19/18 35.0 2.85 3.45
NOV 180119C00037500 C 01/19/18 37.5 2.07 2.93
NOV 180119C00040000 C 01/19/18 40.0 1.86 2.40
NOV 180119C00042500 C 01/19/18 42.5 1.31 1.91
NOV 180119C00045000 C 01/19/18 45.0 1.15 1.61
NOV 180119C00047500 C 01/19/18 47.5 0.72 1.32
NOV 180119C00050000 C 01/19/18 50.0 0.49 1.15
NOV 180119C00055000 C 01/19/18 55.0 0.35 0.80
NOV 180119C00060000 C 01/19/18 60.0 0.15 0.60
NOV 180119P00015000 P 01/19/18 15.0 1.36 1.65
NOV 180119P00017500 P 01/19/18 17.5 2.08 2.48
NOV 180119P00020000 P 01/19/18 20.0 2.82 3.35
NOV 180119P00022500 P 01/19/18 22.5 3.85 4.40
NOV 180119P00025000 P 01/19/18 25.0 4.95 5.60
NOV 180119P00027500 P 01/19/18 27.5 6.25 7.00
NOV 180119P00030000 P 01/19/18 30.0 7.65 8.50
NOV 180119P00032500 P 01/19/18 32.5 9.30 10.15
NOV 180119P00035000 P 01/19/18 35.0 10.95 12.15
NOV 180119P00037500 P 01/19/18 37.5 12.75 14.10
NOV 180119P00040000 P 01/19/18 40.0 14.70 16.10
NOV 180119P00042500 P 01/19/18 42.5 16.70 18.15
NOV 180119P00045000 P 01/19/18 45.0 18.70 20.50
NOV 180119P00047500 P 01/19/18 47.5 20.90 22.70
NOV 180119P00050000 P 01/19/18 50.0 23.15 25.80
NOV 180119P00055000 P 01/19/18 55.0 26.30 30.15
NOV 180119P00060000 P 01/19/18 60.0 31.10 35.15

OPRA data is delayed 15 minutes.