Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-07)Premium Content

National Oilwell Varco Inc (NOV)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 141220C00040000 C 12/20/14 40.0 24.75 27.20
NOV 141220C00042500 C 12/20/14 42.5 22.10 24.70
NOV 141220C00045000 C 12/20/14 45.0 19.60 22.85
NOV 141220C00047500 C 12/20/14 47.5 17.10 19.70
NOV 141220C00050000 C 12/20/14 50.0 14.65 17.80
NOV 141220C00051000 C 12/20/14 51.0 13.60 16.25
NOV 141220C00052000 C 12/20/14 52.0 12.75 15.70
NOV 141220C00053000 C 12/20/14 53.0 11.60 14.35
NOV 141220C00054000 C 12/20/14 54.0 10.60 13.20
NOV 141220C00055000 C 12/20/14 55.0 9.80 12.25
NOV 141220C00055500 C 12/20/14 55.5 9.65 11.70
NOV 141220C00056000 C 12/20/14 56.0 8.60 11.35
NOV 141220C00056500 C 12/20/14 56.5 8.35 10.70
NOV 141220C00057000 C 12/20/14 57.0 7.85 10.20
NOV 141220C00057500 C 12/20/14 57.5 7.35 9.70
NOV 141220C00058000 C 12/20/14 58.0 6.95 9.20
NOV 141220C00058500 C 12/20/14 58.5 6.45 8.70
NOV 141220C00059000 C 12/20/14 59.0 5.85 8.25
NOV 141220C00059500 C 12/20/14 59.5 5.45 7.75
NOV 141220C00060000 C 12/20/14 60.0 4.90 7.25
NOV 141220C00060500 C 12/20/14 60.5 4.45 6.75
NOV 141220C00061000 C 12/20/14 61.0 3.95 6.25
NOV 141220C00061500 C 12/20/14 61.5 3.45 5.70
NOV 141220C00062000 C 12/20/14 62.0 2.95 5.25
NOV 141220C00062500 C 12/20/14 62.5 3.60 4.75
NOV 141220C00063000 C 12/20/14 63.0 3.60 4.25
NOV 141220C00063500 C 12/20/14 63.5 2.61 3.75
NOV 141220C00064000 C 12/20/14 64.0 1.01 3.15
NOV 141220C00064500 C 12/20/14 64.5 1.70 2.67
NOV 141220C00065000 C 12/20/14 65.0 1.95 2.18
NOV 141220C00065500 C 12/20/14 65.5 0.68 1.66
NOV 141220C00066000 C 12/20/14 66.0 0.65 1.21
NOV 141220C00066500 C 12/20/14 66.5 0.22 0.67
NOV 141220C00067000 C 12/20/14 67.0 0.01 0.16
NOV 141220C00067500 C 12/20/14 67.5 0.01 0.10
NOV 141220C00068000 C 12/20/14 68.0 0.00 0.08
NOV 141220C00068500 C 12/20/14 68.5 0.00 0.12
NOV 141220C00069000 C 12/20/14 69.0 0.00 0.25
NOV 141220C00069500 C 12/20/14 69.5 0.00 0.01
NOV 141220C00070000 C 12/20/14 70.0 0.00 0.05
NOV 141220C00070500 C 12/20/14 70.5 0.00 0.25
NOV 141220C00071000 C 12/20/14 71.0 0.00 0.25
NOV 141220C00071500 C 12/20/14 71.5 0.00 0.25
NOV 141220C00072000 C 12/20/14 72.0 0.00 0.25
NOV 141220C00072500 C 12/20/14 72.5 0.00 0.01
NOV 141220C00073000 C 12/20/14 73.0 0.00 0.25
NOV 141220C00073500 C 12/20/14 73.5 0.00 0.25
NOV 141220C00074000 C 12/20/14 74.0 0.00 0.01
NOV 141220C00074500 C 12/20/14 74.5 0.00 0.25
NOV 141220C00075000 C 12/20/14 75.0 0.00 0.02
NOV 141220C00076000 C 12/20/14 76.0 0.00 0.25
NOV 141220C00077500 C 12/20/14 77.5 0.00 0.01
NOV 141220C00079000 C 12/20/14 79.0 0.00 0.25
NOV 141220C00080000 C 12/20/14 80.0 0.00 0.01
NOV 141220C00081000 C 12/20/14 81.0 0.00 0.25
NOV 141220C00082000 C 12/20/14 82.0 0.00 0.26
NOV 141220C00083000 C 12/20/14 83.0 0.00 0.26
NOV 141220C00084000 C 12/20/14 84.0 0.00 0.24
NOV 141220C00085000 C 12/20/14 85.0 0.00 0.04
NOV 141220C00086000 C 12/20/14 86.0 0.00 0.24
NOV 141220C00087000 C 12/20/14 87.0 0.00 0.26
NOV 141220C00089000 C 12/20/14 89.0 0.00 0.23
NOV 141220C00090000 C 12/20/14 90.0 0.00 0.23
NOV 141220C00091000 C 12/20/14 91.0 0.00 0.23
NOV 141220C00094000 C 12/20/14 94.0 0.00 0.23
NOV 141220C00095000 C 12/20/14 95.0 0.00 0.01
NOV 141220P00040000 P 12/20/14 40.0 0.00 0.01
NOV 141220P00042500 P 12/20/14 42.5 0.00 0.01
NOV 141220P00045000 P 12/20/14 45.0 0.00 0.02
NOV 141220P00047500 P 12/20/14 47.5 0.00 0.16
NOV 141220P00050000 P 12/20/14 50.0 0.00 0.22
NOV 141220P00051000 P 12/20/14 51.0 0.00 0.22
NOV 141220P00052000 P 12/20/14 52.0 0.00 0.22
NOV 141220P00053000 P 12/20/14 53.0 0.00 0.23
NOV 141220P00054000 P 12/20/14 54.0 0.00 0.24
NOV 141220P00055000 P 12/20/14 55.0 0.00 0.23
NOV 141220P00055500 P 12/20/14 55.5 0.00 0.25
NOV 141220P00056000 P 12/20/14 56.0 0.00 0.25
NOV 141220P00056500 P 12/20/14 56.5 0.00 0.25
NOV 141220P00057000 P 12/20/14 57.0 0.00 0.25
NOV 141220P00057500 P 12/20/14 57.5 0.00 0.25
NOV 141220P00058000 P 12/20/14 58.0 0.00 0.25
NOV 141220P00058500 P 12/20/14 58.5 0.00 0.25
NOV 141220P00059000 P 12/20/14 59.0 0.00 0.25
NOV 141220P00059500 P 12/20/14 59.5 0.00 0.25
NOV 141220P00060000 P 12/20/14 60.0 0.00 0.25
NOV 141220P00060500 P 12/20/14 60.5 0.00 0.21
NOV 141220P00061000 P 12/20/14 61.0 0.00 0.25
NOV 141220P00061500 P 12/20/14 61.5 0.00 0.25
NOV 141220P00062000 P 12/20/14 62.0 0.00 0.19
NOV 141220P00062500 P 12/20/14 62.5 0.00 0.21
NOV 141220P00063000 P 12/20/14 63.0 0.00 0.25
NOV 141220P00063500 P 12/20/14 63.5 0.00 0.21
NOV 141220P00064000 P 12/20/14 64.0 0.00 0.18
NOV 141220P00064500 P 12/20/14 64.5 0.00 0.13
NOV 141220P00065000 P 12/20/14 65.0 0.00 0.07
NOV 141220P00065500 P 12/20/14 65.5 0.00 0.12
NOV 141220P00066000 P 12/20/14 66.0 0.00 0.11
NOV 141220P00066500 P 12/20/14 66.5 0.00 0.11
NOV 141220P00067000 P 12/20/14 67.0 0.01 0.18
NOV 141220P00067500 P 12/20/14 67.5 0.34 0.66
NOV 141220P00068000 P 12/20/14 68.0 0.83 1.64
NOV 141220P00068500 P 12/20/14 68.5 1.33 2.33
NOV 141220P00069000 P 12/20/14 69.0 1.81 2.64
NOV 141220P00069500 P 12/20/14 69.5 2.32 3.65
NOV 141220P00070000 P 12/20/14 70.0 2.82 3.20
NOV 141220P00070500 P 12/20/14 70.5 3.30 4.15
NOV 141220P00071000 P 12/20/14 71.0 3.80 4.25
NOV 141220P00071500 P 12/20/14 71.5 4.30 4.75
NOV 141220P00072000 P 12/20/14 72.0 4.80 5.65
NOV 141220P00072500 P 12/20/14 72.5 5.20 6.15
NOV 141220P00073000 P 12/20/14 73.0 5.80 6.70
NOV 141220P00073500 P 12/20/14 73.5 6.30 7.20
NOV 141220P00074000 P 12/20/14 74.0 6.80 7.90
NOV 141220P00074500 P 12/20/14 74.5 7.30 8.35
NOV 141220P00075000 P 12/20/14 75.0 7.80 8.90
NOV 141220P00076000 P 12/20/14 76.0 8.75 9.75
NOV 141220P00077500 P 12/20/14 77.5 10.25 11.20
NOV 141220P00079000 P 12/20/14 79.0 11.45 12.75
NOV 141220P00080000 P 12/20/14 80.0 12.80 13.70
NOV 141220P00081000 P 12/20/14 81.0 13.75 14.75
NOV 141220P00082000 P 12/20/14 82.0 13.45 16.45
NOV 141220P00083000 P 12/20/14 83.0 14.45 17.45
NOV 141220P00084000 P 12/20/14 84.0 16.75 17.75
NOV 141220P00085000 P 12/20/14 85.0 17.40 18.75
NOV 141220P00086000 P 12/20/14 86.0 18.05 19.80
NOV 141220P00087000 P 12/20/14 87.0 18.30 20.75
NOV 141220P00089000 P 12/20/14 89.0 21.05 24.00
NOV 141220P00090000 P 12/20/14 90.0 22.75 23.75
NOV 141220P00091000 P 12/20/14 91.0 23.05 24.80
NOV 141220P00094000 P 12/20/14 94.0 26.40 28.15
NOV 141220P00095000 P 12/20/14 95.0 27.45 28.75
NOV 141226C00045000 C 12/26/14 45.0 20.05 22.40
NOV 141226C00050000 C 12/26/14 50.0 14.75 18.10
NOV 141226C00052000 C 12/26/14 52.0 12.65 15.55
NOV 141226C00053000 C 12/26/14 53.0 12.05 14.50
NOV 141226C00054000 C 12/26/14 54.0 11.05 13.45
NOV 141226C00055000 C 12/26/14 55.0 10.05 12.50
NOV 141226C00055500 C 12/26/14 55.5 9.60 11.90
NOV 141226C00056000 C 12/26/14 56.0 9.20 11.20
NOV 141226C00056500 C 12/26/14 56.5 8.20 10.85
NOV 141226C00057000 C 12/26/14 57.0 8.10 10.20
NOV 141226C00057500 C 12/26/14 57.5 7.25 9.75
NOV 141226C00058000 C 12/26/14 58.0 7.00 9.20
NOV 141226C00058500 C 12/26/14 58.5 6.50 8.70
NOV 141226C00059000 C 12/26/14 59.0 6.00 8.30
NOV 141226C00059500 C 12/26/14 59.5 5.60 7.80
NOV 141226C00060000 C 12/26/14 60.0 5.30 7.25
NOV 141226C00060500 C 12/26/14 60.5 4.80 6.75
NOV 141226C00061000 C 12/26/14 61.0 4.30 6.25
NOV 141226C00061500 C 12/26/14 61.5 3.85 5.75
NOV 141226C00062000 C 12/26/14 62.0 3.35 5.30
NOV 141226C00062500 C 12/26/14 62.5 2.87 4.80
NOV 141226C00063000 C 12/26/14 63.0 2.43 4.30
NOV 141226C00063500 C 12/26/14 63.5 2.57 3.85
NOV 141226C00064000 C 12/26/14 64.0 2.06 3.40
NOV 141226C00064500 C 12/26/14 64.5 2.09 2.92
NOV 141226C00065000 C 12/26/14 65.0 1.98 2.50
NOV 141226C00065500 C 12/26/14 65.5 1.73 2.12
NOV 141226C00066000 C 12/26/14 66.0 1.53 1.75
NOV 141226C00066500 C 12/26/14 66.5 1.22 1.38
NOV 141226C00067000 C 12/26/14 67.0 0.91 1.03
NOV 141226C00067500 C 12/26/14 67.5 0.26 0.85
NOV 141226C00068000 C 12/26/14 68.0 0.48 0.63
NOV 141226C00068500 C 12/26/14 68.5 0.13 0.47
NOV 141226C00069000 C 12/26/14 69.0 0.25 0.34
NOV 141226C00069500 C 12/26/14 69.5 0.09 0.25
NOV 141226C00070000 C 12/26/14 70.0 0.10 0.19
NOV 141226C00070500 C 12/26/14 70.5 0.00 0.25
NOV 141226C00071000 C 12/26/14 71.0 0.00 0.25
NOV 141226C00071500 C 12/26/14 71.5 0.00 0.25
NOV 141226C00072000 C 12/26/14 72.0 0.00 0.25
NOV 141226C00072500 C 12/26/14 72.5 0.00 0.05
NOV 141226C00073000 C 12/26/14 73.0 0.00 0.25
NOV 141226C00073500 C 12/26/14 73.5 0.00 0.25
NOV 141226C00074000 C 12/26/14 74.0 0.00 0.25
NOV 141226C00074500 C 12/26/14 74.5 0.00 0.25
NOV 141226C00075000 C 12/26/14 75.0 0.00 0.17
NOV 141226C00076000 C 12/26/14 76.0 0.00 0.25
NOV 141226C00077000 C 12/26/14 77.0 0.00 0.25
NOV 141226C00078000 C 12/26/14 78.0 0.00 0.25
NOV 141226C00079000 C 12/26/14 79.0 0.00 0.25
NOV 141226C00080000 C 12/26/14 80.0 0.00 0.22
NOV 141226C00081000 C 12/26/14 81.0 0.00 0.25
NOV 141226C00082000 C 12/26/14 82.0 0.00 0.05
NOV 141226C00085000 C 12/26/14 85.0 0.00 0.14
NOV 141226P00045000 P 12/26/14 45.0 0.00 0.02
NOV 141226P00050000 P 12/26/14 50.0 0.00 0.21
NOV 141226P00052000 P 12/26/14 52.0 0.00 0.25
NOV 141226P00053000 P 12/26/14 53.0 0.00 0.25
NOV 141226P00054000 P 12/26/14 54.0 0.00 0.25
NOV 141226P00055000 P 12/26/14 55.0 0.00 0.25
NOV 141226P00055500 P 12/26/14 55.5 0.00 0.25
NOV 141226P00056000 P 12/26/14 56.0 0.00 0.25
NOV 141226P00056500 P 12/26/14 56.5 0.00 0.25
NOV 141226P00057000 P 12/26/14 57.0 0.00 0.25
NOV 141226P00057500 P 12/26/14 57.5 0.00 0.25
NOV 141226P00058000 P 12/26/14 58.0 0.00 0.25
NOV 141226P00058500 P 12/26/14 58.5 0.00 0.25
NOV 141226P00059000 P 12/26/14 59.0 0.00 0.25
NOV 141226P00059500 P 12/26/14 59.5 0.00 0.25
NOV 141226P00060000 P 12/26/14 60.0 0.01 0.25
NOV 141226P00060500 P 12/26/14 60.5 0.01 0.25
NOV 141226P00061000 P 12/26/14 61.0 0.02 0.25
NOV 141226P00061500 P 12/26/14 61.5 0.04 0.29
NOV 141226P00062000 P 12/26/14 62.0 0.06 0.29
NOV 141226P00062500 P 12/26/14 62.5 0.09 0.30
NOV 141226P00063000 P 12/26/14 63.0 0.11 0.25
NOV 141226P00063500 P 12/26/14 63.5 0.13 0.27
NOV 141226P00064000 P 12/26/14 64.0 0.18 0.27
NOV 141226P00064500 P 12/26/14 64.5 0.22 0.33
NOV 141226P00065000 P 12/26/14 65.0 0.30 0.46
NOV 141226P00065500 P 12/26/14 65.5 0.39 0.58
NOV 141226P00066000 P 12/26/14 66.0 0.52 0.71
NOV 141226P00066500 P 12/26/14 66.5 0.68 0.81
NOV 141226P00067000 P 12/26/14 67.0 0.89 1.26
NOV 141226P00067500 P 12/26/14 67.5 1.13 1.30
NOV 141226P00068000 P 12/26/14 68.0 1.43 1.73
NOV 141226P00068500 P 12/26/14 68.5 1.76 2.20
NOV 141226P00069000 P 12/26/14 69.0 2.11 3.25
NOV 141226P00069500 P 12/26/14 69.5 2.51 3.20
NOV 141226P00070000 P 12/26/14 70.0 3.00 3.70
NOV 141226P00070500 P 12/26/14 70.5 3.35 4.20
NOV 141226P00071000 P 12/26/14 71.0 3.90 4.70
NOV 141226P00071500 P 12/26/14 71.5 4.25 5.20
NOV 141226P00072000 P 12/26/14 72.0 4.80 5.70
NOV 141226P00072500 P 12/26/14 72.5 5.35 6.20
NOV 141226P00073000 P 12/26/14 73.0 5.85 6.70
NOV 141226P00073500 P 12/26/14 73.5 6.35 7.20
NOV 141226P00074000 P 12/26/14 74.0 6.85 7.70
NOV 141226P00074500 P 12/26/14 74.5 7.25 8.20
NOV 141226P00075000 P 12/26/14 75.0 7.70 8.75
NOV 141226P00076000 P 12/26/14 76.0 8.55 10.25
NOV 141226P00077000 P 12/26/14 77.0 9.20 11.35
NOV 141226P00078000 P 12/26/14 78.0 10.45 12.25
NOV 141226P00079000 P 12/26/14 79.0 11.60 13.35
NOV 141226P00080000 P 12/26/14 80.0 12.70 13.70
NOV 141226P00081000 P 12/26/14 81.0 13.50 14.75
NOV 141226P00082000 P 12/26/14 82.0 14.50 15.75
NOV 141226P00085000 P 12/26/14 85.0 17.45 18.75
NOV 150102C00050000 C 01/02/15 50.0 14.85 17.20
NOV 150102C00055000 C 01/02/15 55.0 10.25 12.35
NOV 150102C00057000 C 01/02/15 57.0 8.35 10.25
NOV 150102C00058000 C 01/02/15 58.0 7.40 9.30
NOV 150102C00058500 C 01/02/15 58.5 6.90 8.80
NOV 150102C00059000 C 01/02/15 59.0 6.40 8.30
NOV 150102C00059500 C 01/02/15 59.5 5.75 7.85
NOV 150102C00060000 C 01/02/15 60.0 5.45 7.35
NOV 150102C00060500 C 01/02/15 60.5 4.95 6.95
NOV 150102C00061000 C 01/02/15 61.0 4.45 6.40
NOV 150102C00061500 C 01/02/15 61.5 4.00 5.95
NOV 150102C00062000 C 01/02/15 62.0 3.55 5.50
NOV 150102C00062500 C 01/02/15 62.5 3.90 5.05
NOV 150102C00063000 C 01/02/15 63.0 3.05 4.60
NOV 150102C00063500 C 01/02/15 63.5 2.72 4.15
NOV 150102C00064000 C 01/02/15 64.0 2.46 3.70
NOV 150102C00064500 C 01/02/15 64.5 2.17 3.30
NOV 150102C00065000 C 01/02/15 65.0 2.07 2.97
NOV 150102C00065500 C 01/02/15 65.5 1.65 2.59
NOV 150102C00066000 C 01/02/15 66.0 1.74 2.27
NOV 150102C00066500 C 01/02/15 66.5 1.48 1.93
NOV 150102C00067000 C 01/02/15 67.0 1.21 1.64
NOV 150102C00067500 C 01/02/15 67.5 0.84 1.38
NOV 150102C00068000 C 01/02/15 68.0 0.96 1.15
NOV 150102C00068500 C 01/02/15 68.5 0.80 0.96
NOV 150102C00069000 C 01/02/15 69.0 0.65 0.78
NOV 150102C00069500 C 01/02/15 69.5 0.34 0.64
NOV 150102C00070000 C 01/02/15 70.0 0.39 0.51
NOV 150102C00070500 C 01/02/15 70.5 0.17 0.49
NOV 150102C00071000 C 01/02/15 71.0 0.20 0.33
NOV 150102C00071500 C 01/02/15 71.5 0.09 0.38
NOV 150102C00072000 C 01/02/15 72.0 0.06 0.29
NOV 150102C00072500 C 01/02/15 72.5 0.02 0.28
NOV 150102C00073000 C 01/02/15 73.0 0.01 0.25
NOV 150102C00073500 C 01/02/15 73.5 0.00 0.25
NOV 150102C00074000 C 01/02/15 74.0 0.00 0.25
NOV 150102C00074500 C 01/02/15 74.5 0.00 0.27
NOV 150102C00075000 C 01/02/15 75.0 0.00 0.25
NOV 150102C00076000 C 01/02/15 76.0 0.00 0.25
NOV 150102C00077000 C 01/02/15 77.0 0.00 0.25
NOV 150102C00078000 C 01/02/15 78.0 0.00 0.25
NOV 150102C00079000 C 01/02/15 79.0 0.00 0.25
NOV 150102C00080000 C 01/02/15 80.0 0.00 0.25
NOV 150102C00081000 C 01/02/15 81.0 0.00 0.25
NOV 150102C00082000 C 01/02/15 82.0 0.00 0.25
NOV 150102C00083000 C 01/02/15 83.0 0.00 0.25
NOV 150102C00084000 C 01/02/15 84.0 0.00 0.25
NOV 150102C00085000 C 01/02/15 85.0 0.00 0.25
NOV 150102C00086000 C 01/02/15 86.0 0.00 0.25
NOV 150102C00087000 C 01/02/15 87.0 0.00 0.25
NOV 150102P00050000 P 01/02/15 50.0 0.00 0.25
NOV 150102P00055000 P 01/02/15 55.0 0.01 0.25
NOV 150102P00057000 P 01/02/15 57.0 0.02 0.25
NOV 150102P00058000 P 01/02/15 58.0 0.03 0.27
NOV 150102P00058500 P 01/02/15 58.5 0.04 0.29
NOV 150102P00059000 P 01/02/15 59.0 0.07 0.32
NOV 150102P00059500 P 01/02/15 59.5 0.10 0.37
NOV 150102P00060000 P 01/02/15 60.0 0.15 0.39
NOV 150102P00060500 P 01/02/15 60.5 0.18 0.39
NOV 150102P00061000 P 01/02/15 61.0 0.20 0.34
NOV 150102P00061500 P 01/02/15 61.5 0.19 0.42
NOV 150102P00062000 P 01/02/15 62.0 0.27 0.59
NOV 150102P00062500 P 01/02/15 62.5 0.28 0.42
NOV 150102P00063000 P 01/02/15 63.0 0.36 0.48
NOV 150102P00063500 P 01/02/15 63.5 0.42 0.58
NOV 150102P00064000 P 01/02/15 64.0 0.49 0.71
NOV 150102P00064500 P 01/02/15 64.5 0.59 1.09
NOV 150102P00065000 P 01/02/15 65.0 0.71 0.86
NOV 150102P00065500 P 01/02/15 65.5 0.84 1.11
NOV 150102P00066000 P 01/02/15 66.0 1.02 1.16
NOV 150102P00066500 P 01/02/15 66.5 1.19 1.49
NOV 150102P00067000 P 01/02/15 67.0 1.36 1.66
NOV 150102P00067500 P 01/02/15 67.5 1.66 2.53
NOV 150102P00068000 P 01/02/15 68.0 1.89 2.81
NOV 150102P00068500 P 01/02/15 68.5 2.21 3.10
NOV 150102P00069000 P 01/02/15 69.0 2.54 3.65
NOV 150102P00069500 P 01/02/15 69.5 2.88 4.15
NOV 150102P00070000 P 01/02/15 70.0 3.25 4.45
NOV 150102P00070500 P 01/02/15 70.5 3.65 5.75
NOV 150102P00071000 P 01/02/15 71.0 4.10 5.45
NOV 150102P00071500 P 01/02/15 71.5 4.45 6.85
NOV 150102P00072000 P 01/02/15 72.0 5.00 7.15
NOV 150102P00072500 P 01/02/15 72.5 5.40 7.65
NOV 150102P00073000 P 01/02/15 73.0 5.85 8.15
NOV 150102P00073500 P 01/02/15 73.5 6.30 8.60
NOV 150102P00074000 P 01/02/15 74.0 6.90 9.10
NOV 150102P00074500 P 01/02/15 74.5 7.25 9.60
NOV 150102P00075000 P 01/02/15 75.0 7.55 10.10
NOV 150102P00076000 P 01/02/15 76.0 8.70 10.40
NOV 150102P00077000 P 01/02/15 77.0 9.75 12.10
NOV 150102P00078000 P 01/02/15 78.0 10.70 12.45
NOV 150102P00079000 P 01/02/15 79.0 11.35 14.20
NOV 150102P00080000 P 01/02/15 80.0 12.30 15.30
NOV 150102P00081000 P 01/02/15 81.0 13.35 16.10
NOV 150102P00082000 P 01/02/15 82.0 14.65 16.40
NOV 150102P00083000 P 01/02/15 83.0 15.65 17.40
NOV 150102P00084000 P 01/02/15 84.0 16.50 18.85
NOV 150102P00085000 P 01/02/15 85.0 17.50 19.85
NOV 150102P00086000 P 01/02/15 86.0 18.40 21.40
NOV 150102P00087000 P 01/02/15 87.0 19.70 21.50
NOV 150109C00050000 C 01/09/15 50.0 14.75 17.35
NOV 150109C00055000 C 01/09/15 55.0 10.20 12.50
NOV 150109C00057000 C 01/09/15 57.0 8.25 10.65
NOV 150109C00058000 C 01/09/15 58.0 7.25 9.45
NOV 150109C00058500 C 01/09/15 58.5 6.90 9.00
NOV 150109C00059000 C 01/09/15 59.0 6.45 8.50
NOV 150109C00059500 C 01/09/15 59.5 6.05 8.05
NOV 150109C00060000 C 01/09/15 60.0 5.60 7.55
NOV 150109C00060500 C 01/09/15 60.5 5.20 7.10
NOV 150109C00061000 C 01/09/15 61.0 5.25 6.65
NOV 150109C00061500 C 01/09/15 61.5 5.05 6.20
NOV 150109C00062000 C 01/09/15 62.0 4.70 5.80
NOV 150109C00062500 C 01/09/15 62.5 4.30 5.35
NOV 150109C00063000 C 01/09/15 63.0 3.90 4.90
NOV 150109C00063500 C 01/09/15 63.5 3.55 4.50
NOV 150109C00064000 C 01/09/15 64.0 2.89 4.15
NOV 150109C00064500 C 01/09/15 64.5 2.81 3.80
NOV 150109C00065000 C 01/09/15 65.0 3.20 3.45
NOV 150109C00065500 C 01/09/15 65.5 2.71 3.15
NOV 150109C00066000 C 01/09/15 66.0 1.90 2.75
NOV 150109C00066500 C 01/09/15 66.5 2.28 2.45
NOV 150109C00067000 C 01/09/15 67.0 2.00 2.16
NOV 150109C00067500 C 01/09/15 67.5 1.75 1.90
NOV 150109C00068000 C 01/09/15 68.0 1.51 1.67
NOV 150109C00068500 C 01/09/15 68.5 1.30 1.45
NOV 150109C00069000 C 01/09/15 69.0 1.11 1.25
NOV 150109C00069500 C 01/09/15 69.5 0.92 1.08
NOV 150109C00070000 C 01/09/15 70.0 0.77 0.86
NOV 150109C00070500 C 01/09/15 70.5 0.66 0.78
NOV 150109C00071000 C 01/09/15 71.0 0.47 0.69
NOV 150109C00071500 C 01/09/15 71.5 0.27 0.65
NOV 150109C00072000 C 01/09/15 72.0 0.21 0.58
NOV 150109C00072500 C 01/09/15 72.5 0.20 0.47
NOV 150109C00073000 C 01/09/15 73.0 0.14 0.43
NOV 150109C00073500 C 01/09/15 73.5 0.12 0.43
NOV 150109C00074000 C 01/09/15 74.0 0.09 0.35
NOV 150109C00074500 C 01/09/15 74.5 0.06 0.32
NOV 150109C00075000 C 01/09/15 75.0 0.04 0.33
NOV 150109C00076000 C 01/09/15 76.0 0.01 0.27
NOV 150109C00077000 C 01/09/15 77.0 0.00 0.25
NOV 150109C00078000 C 01/09/15 78.0 0.00 0.25
NOV 150109C00079000 C 01/09/15 79.0 0.00 0.27
NOV 150109C00080000 C 01/09/15 80.0 0.00 0.25
NOV 150109C00081000 C 01/09/15 81.0 0.00 0.25
NOV 150109C00082000 C 01/09/15 82.0 0.00 0.27
NOV 150109C00083000 C 01/09/15 83.0 0.00 0.25
NOV 150109C00084000 C 01/09/15 84.0 0.00 0.26
NOV 150109C00085000 C 01/09/15 85.0 0.00 0.25
NOV 150109C00086000 C 01/09/15 86.0 0.00 0.25
NOV 150109P00050000 P 01/09/15 50.0 0.01 0.25
NOV 150109P00055000 P 01/09/15 55.0 0.05 0.29
NOV 150109P00057000 P 01/09/15 57.0 0.14 0.28
NOV 150109P00058000 P 01/09/15 58.0 0.21 0.45
NOV 150109P00058500 P 01/09/15 58.5 0.23 0.47
NOV 150109P00059000 P 01/09/15 59.0 0.27 0.55
NOV 150109P00059500 P 01/09/15 59.5 0.30 0.59
NOV 150109P00060000 P 01/09/15 60.0 0.34 0.56
NOV 150109P00060500 P 01/09/15 60.5 0.38 0.58
NOV 150109P00061000 P 01/09/15 61.0 0.37 0.54
NOV 150109P00061500 P 01/09/15 61.5 0.49 0.84
NOV 150109P00062000 P 01/09/15 62.0 0.53 0.68
NOV 150109P00062500 P 01/09/15 62.5 0.59 0.78
NOV 150109P00063000 P 01/09/15 63.0 0.70 0.84
NOV 150109P00063500 P 01/09/15 63.5 0.80 1.27
NOV 150109P00064000 P 01/09/15 64.0 0.91 1.30
NOV 150109P00064500 P 01/09/15 64.5 1.04 1.29
NOV 150109P00065000 P 01/09/15 65.0 1.20 1.44
NOV 150109P00065500 P 01/09/15 65.5 1.26 1.60
NOV 150109P00066000 P 01/09/15 66.0 1.43 1.68
NOV 150109P00066500 P 01/09/15 66.5 1.63 1.88
NOV 150109P00067000 P 01/09/15 67.0 1.86 2.45
NOV 150109P00067500 P 01/09/15 67.5 2.16 2.50
NOV 150109P00068000 P 01/09/15 68.0 2.34 2.89
NOV 150109P00068500 P 01/09/15 68.5 2.68 3.00
NOV 150109P00069000 P 01/09/15 69.0 2.95 3.65
NOV 150109P00069500 P 01/09/15 69.5 3.30 4.55
NOV 150109P00070000 P 01/09/15 70.0 3.65 4.85
NOV 150109P00070500 P 01/09/15 70.5 4.00 5.10
NOV 150109P00071000 P 01/09/15 71.0 4.40 5.75
NOV 150109P00071500 P 01/09/15 71.5 4.75 6.85
NOV 150109P00072000 P 01/09/15 72.0 5.20 7.35
NOV 150109P00072500 P 01/09/15 72.5 5.65 6.85
NOV 150109P00073000 P 01/09/15 73.0 6.05 7.35
NOV 150109P00073500 P 01/09/15 73.5 6.50 7.85
NOV 150109P00074000 P 01/09/15 74.0 6.95 8.40
NOV 150109P00074500 P 01/09/15 74.5 7.20 8.85
NOV 150109P00075000 P 01/09/15 75.0 7.85 9.00
NOV 150109P00076000 P 01/09/15 76.0 8.80 10.00
NOV 150109P00077000 P 01/09/15 77.0 9.55 11.00
NOV 150109P00078000 P 01/09/15 78.0 10.65 12.35
NOV 150109P00079000 P 01/09/15 79.0 11.65 13.40
NOV 150109P00080000 P 01/09/15 80.0 12.65 14.40
NOV 150109P00081000 P 01/09/15 81.0 13.70 15.50
NOV 150109P00082000 P 01/09/15 82.0 14.70 16.45
NOV 150109P00083000 P 01/09/15 83.0 14.90 18.40
NOV 150109P00084000 P 01/09/15 84.0 16.35 19.40
NOV 150109P00085000 P 01/09/15 85.0 16.90 20.15
NOV 150109P00086000 P 01/09/15 86.0 18.35 20.50
NOV 150117C00037500 C 01/17/15 37.5 27.15 29.85
NOV 150117C00040000 C 01/17/15 40.0 24.70 27.65
NOV 150117C00042500 C 01/17/15 42.5 22.15 24.90
NOV 150117C00045000 C 01/17/15 45.0 20.10 22.40
NOV 150117C00047500 C 01/17/15 47.5 17.20 20.00
NOV 150117C00050000 C 01/17/15 50.0 15.15 17.55
NOV 150117C00052500 C 01/17/15 52.5 12.60 15.00
NOV 150117C00055000 C 01/17/15 55.0 10.50 12.70
NOV 150117C00057500 C 01/17/15 57.5 8.00 10.10
NOV 150117C00060000 C 01/17/15 60.0 7.15 7.70
NOV 150117C00062500 C 01/17/15 62.5 5.00 5.60
NOV 150117C00065000 C 01/17/15 65.0 3.35 3.70
NOV 150117C00067500 C 01/17/15 67.5 2.07 2.22
NOV 150117C00070000 C 01/17/15 70.0 1.13 1.22
NOV 150117C00072500 C 01/17/15 72.5 0.44 0.62
NOV 150117C00075000 C 01/17/15 75.0 0.13 0.30
NOV 150117C00077500 C 01/17/15 77.5 0.05 0.20
NOV 150117C00080000 C 01/17/15 80.0 0.01 0.14
NOV 150117C00082500 C 01/17/15 82.5 0.00 0.10
NOV 150117C00085000 C 01/17/15 85.0 0.00 0.07
NOV 150117C00087500 C 01/17/15 87.5 0.00 0.06
NOV 150117C00090000 C 01/17/15 90.0 0.00 0.06
NOV 150117C00092500 C 01/17/15 92.5 0.00 0.05
NOV 150117C00095000 C 01/17/15 95.0 0.00 0.04
NOV 150117C00100000 C 01/17/15 100.0 0.00 0.04
NOV 150117C00105000 C 01/17/15 105.0 0.00 0.04
NOV 150117C00110000 C 01/17/15 110.0 0.00 0.04
NOV 150117P00037500 P 01/17/15 37.5 0.00 0.06
NOV 150117P00040000 P 01/17/15 40.0 0.00 0.05
NOV 150117P00042500 P 01/17/15 42.5 0.00 0.11
NOV 150117P00045000 P 01/17/15 45.0 0.00 0.17
NOV 150117P00047500 P 01/17/15 47.5 0.01 0.23
NOV 150117P00050000 P 01/17/15 50.0 0.01 0.25
NOV 150117P00052500 P 01/17/15 52.5 0.04 0.29
NOV 150117P00055000 P 01/17/15 55.0 0.15 0.40
NOV 150117P00057500 P 01/17/15 57.5 0.28 0.48
NOV 150117P00060000 P 01/17/15 60.0 0.47 0.62
NOV 150117P00062500 P 01/17/15 62.5 0.84 1.16
NOV 150117P00065000 P 01/17/15 65.0 1.48 1.92
NOV 150117P00067500 P 01/17/15 67.5 2.49 2.91
NOV 150117P00070000 P 01/17/15 70.0 3.95 4.50
NOV 150117P00072500 P 01/17/15 72.5 5.85 6.90
NOV 150117P00075000 P 01/17/15 75.0 8.05 8.95
NOV 150117P00077500 P 01/17/15 77.5 10.50 11.45
NOV 150117P00080000 P 01/17/15 80.0 12.90 14.00
NOV 150117P00082500 P 01/17/15 82.5 15.30 16.45
NOV 150117P00085000 P 01/17/15 85.0 17.80 19.00
NOV 150117P00087500 P 01/17/15 87.5 20.20 21.50
NOV 150117P00090000 P 01/17/15 90.0 22.75 24.00
NOV 150117P00092500 P 01/17/15 92.5 24.40 26.50
NOV 150117P00095000 P 01/17/15 95.0 27.60 29.00
NOV 150117P00100000 P 01/17/15 100.0 32.40 34.00
NOV 150117P00105000 P 01/17/15 105.0 37.35 39.00
NOV 150117P00110000 P 01/17/15 110.0 41.80 44.05
NOV 150123C00045000 C 01/23/15 45.0 19.80 22.65
NOV 150123C00050000 C 01/23/15 50.0 15.20 17.55
NOV 150123C00055000 C 01/23/15 55.0 10.40 13.15
NOV 150123C00056000 C 01/23/15 56.0 9.50 11.90
NOV 150123C00056500 C 01/23/15 56.5 9.00 11.65
NOV 150123C00057000 C 01/23/15 57.0 8.70 11.20
NOV 150123C00057500 C 01/23/15 57.5 8.20 10.40
NOV 150123C00058000 C 01/23/15 58.0 7.75 9.70
NOV 150123C00058500 C 01/23/15 58.5 7.30 9.25
NOV 150123C00059000 C 01/23/15 59.0 6.90 8.80
NOV 150123C00059500 C 01/23/15 59.5 6.50 8.35
NOV 150123C00060000 C 01/23/15 60.0 6.10 7.95
NOV 150123C00060500 C 01/23/15 60.5 5.70 7.50
NOV 150123C00061000 C 01/23/15 61.0 5.35 7.10
NOV 150123C00061500 C 01/23/15 61.5 5.00 6.65
NOV 150123C00062000 C 01/23/15 62.0 4.60 6.25
NOV 150123C00062500 C 01/23/15 62.5 4.30 5.85
NOV 150123C00063000 C 01/23/15 63.0 3.95 5.50
NOV 150123C00063500 C 01/23/15 63.5 3.65 5.10
NOV 150123C00064000 C 01/23/15 64.0 3.35 4.75
NOV 150123C00064500 C 01/23/15 64.5 3.05 4.40
NOV 150123C00065000 C 01/23/15 65.0 3.35 4.10
NOV 150123C00065500 C 01/23/15 65.5 2.86 3.80
NOV 150123C00066000 C 01/23/15 66.0 2.64 3.50
NOV 150123C00066500 C 01/23/15 66.5 2.17 3.20
NOV 150123C00067000 C 01/23/15 67.0 2.05 2.89
NOV 150123C00067500 C 01/23/15 67.5 2.06 2.62
NOV 150123C00068000 C 01/23/15 68.0 1.48 2.35
NOV 150123C00068500 C 01/23/15 68.5 1.74 2.13
NOV 150123C00069000 C 01/23/15 69.0 1.18 1.89
NOV 150123C00069500 C 01/23/15 69.5 1.06 1.71
NOV 150123C00070000 C 01/23/15 70.0 1.07 1.51
NOV 150123C00070500 C 01/23/15 70.5 0.88 1.34
NOV 150123C00071000 C 01/23/15 71.0 0.88 1.19
NOV 150123C00071500 C 01/23/15 71.5 0.66 1.06
NOV 150123C00072000 C 01/23/15 72.0 0.58 0.95
NOV 150123C00072500 C 01/23/15 72.5 0.49 0.91
NOV 150123C00073000 C 01/23/15 73.0 0.44 0.75
NOV 150123C00073500 C 01/23/15 73.5 0.42 0.67
NOV 150123C00074000 C 01/23/15 74.0 0.35 0.60
NOV 150123C00074500 C 01/23/15 74.5 0.30 0.62
NOV 150123C00075000 C 01/23/15 75.0 0.26 0.53
NOV 150123C00076000 C 01/23/15 76.0 0.20 0.41
NOV 150123C00080000 C 01/23/15 80.0 0.02 0.27
NOV 150123P00045000 P 01/23/15 45.0 0.00 0.21
NOV 150123P00050000 P 01/23/15 50.0 0.03 0.28
NOV 150123P00055000 P 01/23/15 55.0 0.24 0.52
NOV 150123P00056000 P 01/23/15 56.0 0.30 0.58
NOV 150123P00056500 P 01/23/15 56.5 0.33 0.65
NOV 150123P00057000 P 01/23/15 57.0 0.37 0.71
NOV 150123P00057500 P 01/23/15 57.5 0.40 0.76
NOV 150123P00058000 P 01/23/15 58.0 0.44 0.82
NOV 150123P00058500 P 01/23/15 58.5 0.51 0.90
NOV 150123P00059000 P 01/23/15 59.0 0.55 1.00
NOV 150123P00059500 P 01/23/15 59.5 0.60 1.10
NOV 150123P00060000 P 01/23/15 60.0 0.66 1.24
NOV 150123P00060500 P 01/23/15 60.5 0.74 1.19
NOV 150123P00061000 P 01/23/15 61.0 0.82 1.40
NOV 150123P00061500 P 01/23/15 61.5 0.93 1.59
NOV 150123P00062000 P 01/23/15 62.0 1.01 1.74
NOV 150123P00062500 P 01/23/15 62.5 1.12 1.90
NOV 150123P00063000 P 01/23/15 63.0 1.23 1.96
NOV 150123P00063500 P 01/23/15 63.5 1.37 2.02
NOV 150123P00064000 P 01/23/15 64.0 1.49 2.46
NOV 150123P00064500 P 01/23/15 64.5 1.63 2.67
NOV 150123P00065000 P 01/23/15 65.0 1.81 2.98
NOV 150123P00065500 P 01/23/15 65.5 1.97 2.81
NOV 150123P00066000 P 01/23/15 66.0 2.15 2.78
NOV 150123P00066500 P 01/23/15 66.5 2.31 3.35
NOV 150123P00067000 P 01/23/15 67.0 2.55 3.35
NOV 150123P00067500 P 01/23/15 67.5 2.75 3.75
NOV 150123P00068000 P 01/23/15 68.0 3.05 4.50
NOV 150123P00068500 P 01/23/15 68.5 3.35 4.90
NOV 150123P00069000 P 01/23/15 69.0 3.60 5.25
NOV 150123P00069500 P 01/23/15 69.5 3.95 5.65
NOV 150123P00070000 P 01/23/15 70.0 4.25 6.00
NOV 150123P00070500 P 01/23/15 70.5 4.55 6.35
NOV 150123P00071000 P 01/23/15 71.0 4.90 6.80
NOV 150123P00071500 P 01/23/15 71.5 5.30 7.20
NOV 150123P00072000 P 01/23/15 72.0 5.65 7.65
NOV 150123P00072500 P 01/23/15 72.5 6.05 8.05
NOV 150123P00073000 P 01/23/15 73.0 6.50 8.50
NOV 150123P00073500 P 01/23/15 73.5 6.85 8.95
NOV 150123P00074000 P 01/23/15 74.0 7.30 9.40
NOV 150123P00074500 P 01/23/15 74.5 7.70 9.90
NOV 150123P00075000 P 01/23/15 75.0 7.70 10.50
NOV 150123P00076000 P 01/23/15 76.0 8.65 11.45
NOV 150123P00080000 P 01/23/15 80.0 12.65 15.45
NOV 150130C00045000 C 01/30/15 45.0 19.70 22.45
NOV 150130C00050000 C 01/30/15 50.0 14.80 17.75
NOV 150130C00055000 C 01/30/15 55.0 10.45 12.90
NOV 150130C00056000 C 01/30/15 56.0 9.70 11.90
NOV 150130C00056500 C 01/30/15 56.5 9.05 11.65
NOV 150130C00057000 C 01/30/15 57.0 8.65 11.20
NOV 150130C00057500 C 01/30/15 57.5 8.25 10.45
NOV 150130C00058000 C 01/30/15 58.0 7.70 9.85
NOV 150130C00058500 C 01/30/15 58.5 7.25 9.40
NOV 150130C00059000 C 01/30/15 59.0 7.05 9.00
NOV 150130C00059500 C 01/30/15 59.5 6.65 8.55
NOV 150130C00060000 C 01/30/15 60.0 6.15 8.10
NOV 150130C00060500 C 01/30/15 60.5 5.70 7.70
NOV 150130C00061000 C 01/30/15 61.0 5.30 7.30
NOV 150130C00061500 C 01/30/15 61.5 5.00 6.90
NOV 150130C00062000 C 01/30/15 62.0 4.80 6.50
NOV 150130C00062500 C 01/30/15 62.5 4.45 6.10
NOV 150130C00063000 C 01/30/15 63.0 4.05 5.75
NOV 150130C00063500 C 01/30/15 63.5 3.95 5.40
NOV 150130C00064000 C 01/30/15 64.0 3.60 5.05
NOV 150130C00064500 C 01/30/15 64.5 3.25 4.70
NOV 150130C00065000 C 01/30/15 65.0 2.99 4.40
NOV 150130C00065500 C 01/30/15 65.5 3.00 4.05
NOV 150130C00066000 C 01/30/15 66.0 3.00 3.75
NOV 150130C00066500 C 01/30/15 66.5 3.05 3.50
NOV 150130C00067000 C 01/30/15 67.0 2.35 3.20
NOV 150130C00067500 C 01/30/15 67.5 2.19 2.90
NOV 150130C00068000 C 01/30/15 68.0 1.59 2.65
NOV 150130C00068500 C 01/30/15 68.5 1.50 2.40
NOV 150130C00069000 C 01/30/15 69.0 1.66 2.17
NOV 150130C00069500 C 01/30/15 69.5 1.14 1.96
NOV 150130C00070000 C 01/30/15 70.0 1.17 1.76
NOV 150130C00070500 C 01/30/15 70.5 1.07 1.61
NOV 150130C00071000 C 01/30/15 71.0 0.96 1.46
NOV 150130C00072000 C 01/30/15 72.0 0.84 1.17
NOV 150130C00073000 C 01/30/15 73.0 0.61 0.96
NOV 150130C00075000 C 01/30/15 75.0 0.39 0.65
NOV 150130C00080000 C 01/30/15 80.0 0.08 0.35
NOV 150130P00045000 P 01/30/15 45.0 0.00 0.25
NOV 150130P00050000 P 01/30/15 50.0 0.07 0.33
NOV 150130P00055000 P 01/30/15 55.0 0.32 0.63
NOV 150130P00056000 P 01/30/15 56.0 0.39 0.73
NOV 150130P00056500 P 01/30/15 56.5 0.44 0.75
NOV 150130P00057000 P 01/30/15 57.0 0.49 0.93
NOV 150130P00057500 P 01/30/15 57.5 0.54 0.99
NOV 150130P00058000 P 01/30/15 58.0 0.59 1.06
NOV 150130P00058500 P 01/30/15 58.5 0.65 0.97
NOV 150130P00059000 P 01/30/15 59.0 0.71 1.13
NOV 150130P00059500 P 01/30/15 59.5 0.78 1.31
NOV 150130P00060000 P 01/30/15 60.0 0.86 1.21
NOV 150130P00060500 P 01/30/15 60.5 0.94 1.48
NOV 150130P00061000 P 01/30/15 61.0 1.03 1.63
NOV 150130P00061500 P 01/30/15 61.5 1.12 1.67
NOV 150130P00062000 P 01/30/15 62.0 1.23 2.02
NOV 150130P00062500 P 01/30/15 62.5 1.34 2.22
NOV 150130P00063000 P 01/30/15 63.0 1.47 2.32
NOV 150130P00063500 P 01/30/15 63.5 1.59 2.53
NOV 150130P00064000 P 01/30/15 64.0 1.74 2.56
NOV 150130P00064500 P 01/30/15 64.5 1.89 2.98
NOV 150130P00065000 P 01/30/15 65.0 2.04 3.20
NOV 150130P00065500 P 01/30/15 65.5 2.23 3.15
NOV 150130P00066000 P 01/30/15 66.0 2.40 2.94
NOV 150130P00066500 P 01/30/15 66.5 2.57 2.99
NOV 150130P00067000 P 01/30/15 67.0 2.80 3.45
NOV 150130P00067500 P 01/30/15 67.5 3.05 3.95
NOV 150130P00068000 P 01/30/15 68.0 3.30 4.45
NOV 150130P00068500 P 01/30/15 68.5 3.55 4.95
NOV 150130P00069000 P 01/30/15 69.0 3.85 5.50
NOV 150130P00069500 P 01/30/15 69.5 4.15 5.90
NOV 150130P00070000 P 01/30/15 70.0 4.45 6.25
NOV 150130P00070500 P 01/30/15 70.5 4.80 6.65
NOV 150130P00071000 P 01/30/15 71.0 5.15 7.00
NOV 150130P00072000 P 01/30/15 72.0 5.85 7.85
NOV 150130P00073000 P 01/30/15 73.0 6.65 8.70
NOV 150130P00075000 P 01/30/15 75.0 8.30 10.65
NOV 150130P00080000 P 01/30/15 80.0 12.85 15.15
NOV 150220C00037500 C 02/20/15 37.5 27.50 29.85
NOV 150220C00040000 C 02/20/15 40.0 25.00 27.75
NOV 150220C00042500 C 02/20/15 42.5 22.35 25.10
NOV 150220C00045000 C 02/20/15 45.0 20.05 22.50
NOV 150220C00047500 C 02/20/15 47.5 17.50 20.20
NOV 150220C00050000 C 02/20/15 50.0 15.30 18.10
NOV 150220C00052500 C 02/20/15 52.5 12.90 15.25
NOV 150220C00055000 C 02/20/15 55.0 10.90 13.15
NOV 150220C00057500 C 02/20/15 57.5 10.00 10.80
NOV 150220C00060000 C 02/20/15 60.0 7.95 8.65
NOV 150220C00062500 C 02/20/15 62.5 6.10 6.75
NOV 150220C00065000 C 02/20/15 65.0 4.50 5.05
NOV 150220C00067500 C 02/20/15 67.5 3.45 3.65
NOV 150220C00070000 C 02/20/15 70.0 2.43 2.50
NOV 150220C00072500 C 02/20/15 72.5 1.43 1.73
NOV 150220C00075000 C 02/20/15 75.0 0.91 1.13
NOV 150220C00077500 C 02/20/15 77.5 0.63 0.74
NOV 150220C00080000 C 02/20/15 80.0 0.32 0.48
NOV 150220C00082500 C 02/20/15 82.5 0.18 0.33
NOV 150220C00085000 C 02/20/15 85.0 0.09 0.25
NOV 150220C00087500 C 02/20/15 87.5 0.05 0.23
NOV 150220C00090000 C 02/20/15 90.0 0.05 0.14
NOV 150220C00092500 C 02/20/15 92.5 0.02 0.10
NOV 150220C00095000 C 02/20/15 95.0 0.00 0.12
NOV 150220C00100000 C 02/20/15 100.0 0.00 0.09
NOV 150220C00105000 C 02/20/15 105.0 0.00 0.08
NOV 150220P00037500 P 02/20/15 37.5 0.00 0.10
NOV 150220P00040000 P 02/20/15 40.0 0.01 0.16
NOV 150220P00042500 P 02/20/15 42.5 0.02 0.26
NOV 150220P00045000 P 02/20/15 45.0 0.08 0.30
NOV 150220P00047500 P 02/20/15 47.5 0.20 0.43
NOV 150220P00050000 P 02/20/15 50.0 0.30 0.54
NOV 150220P00052500 P 02/20/15 52.5 0.44 0.55
NOV 150220P00055000 P 02/20/15 55.0 0.62 0.73
NOV 150220P00057500 P 02/20/15 57.5 0.92 1.04
NOV 150220P00060000 P 02/20/15 60.0 1.35 1.50
NOV 150220P00062500 P 02/20/15 62.5 1.96 2.14
NOV 150220P00065000 P 02/20/15 65.0 2.82 3.10
NOV 150220P00067500 P 02/20/15 67.5 3.85 4.15
NOV 150220P00070000 P 02/20/15 70.0 5.25 5.90
NOV 150220P00072500 P 02/20/15 72.5 6.90 7.65
NOV 150220P00075000 P 02/20/15 75.0 8.80 9.60
NOV 150220P00077500 P 02/20/15 77.5 10.85 13.10
NOV 150220P00080000 P 02/20/15 80.0 13.05 15.40
NOV 150220P00082500 P 02/20/15 82.5 15.55 18.05
NOV 150220P00085000 P 02/20/15 85.0 17.85 20.45
NOV 150220P00087500 P 02/20/15 87.5 20.40 22.90
NOV 150220P00090000 P 02/20/15 90.0 22.85 25.15
NOV 150220P00092500 P 02/20/15 92.5 25.10 27.90
NOV 150220P00095000 P 02/20/15 95.0 27.60 30.40
NOV 150220P00100000 P 02/20/15 100.0 32.20 34.95
NOV 150220P00105000 P 02/20/15 105.0 37.65 40.40
NOV 150515C00035000 C 05/15/15 35.0 29.80 32.80
NOV 150515C00037500 C 05/15/15 37.5 27.35 30.35
NOV 150515C00040000 C 05/15/15 40.0 24.95 27.70
NOV 150515C00042500 C 05/15/15 42.5 22.65 25.75
NOV 150515C00045000 C 05/15/15 45.0 20.20 22.70
NOV 150515C00047500 C 05/15/15 47.5 17.85 20.60
NOV 150515C00050000 C 05/15/15 50.0 15.95 18.55
NOV 150515C00052500 C 05/15/15 52.5 15.20 15.95
NOV 150515C00055000 C 05/15/15 55.0 13.10 13.90
NOV 150515C00057500 C 05/15/15 57.5 11.15 11.95
NOV 150515C00060000 C 05/15/15 60.0 9.30 10.10
NOV 150515C00062500 C 05/15/15 62.5 7.70 8.35
NOV 150515C00065000 C 05/15/15 65.0 6.25 6.85
NOV 150515C00067500 C 05/15/15 67.5 5.00 5.55
NOV 150515C00070000 C 05/15/15 70.0 3.85 4.40
NOV 150515C00072500 C 05/15/15 72.5 2.89 3.45
NOV 150515C00075000 C 05/15/15 75.0 2.14 2.68
NOV 150515C00077500 C 05/15/15 77.5 1.61 2.08
NOV 150515C00080000 C 05/15/15 80.0 1.24 1.60
NOV 150515C00082500 C 05/15/15 82.5 0.92 1.25
NOV 150515C00085000 C 05/15/15 85.0 0.54 1.08
NOV 150515C00087500 C 05/15/15 87.5 0.52 0.87
NOV 150515C00090000 C 05/15/15 90.0 0.35 0.70
NOV 150515C00095000 C 05/15/15 95.0 0.13 0.50
NOV 150515C00100000 C 05/15/15 100.0 0.09 0.40
NOV 150515C00105000 C 05/15/15 105.0 0.00 0.30
NOV 150515P00035000 P 05/15/15 35.0 0.07 0.49
NOV 150515P00037500 P 05/15/15 37.5 0.17 0.52
NOV 150515P00040000 P 05/15/15 40.0 0.29 0.60
NOV 150515P00042500 P 05/15/15 42.5 0.41 0.74
NOV 150515P00045000 P 05/15/15 45.0 0.58 0.93
NOV 150515P00047500 P 05/15/15 47.5 0.76 1.10
NOV 150515P00050000 P 05/15/15 50.0 1.04 1.50
NOV 150515P00052500 P 05/15/15 52.5 1.37 1.65
NOV 150515P00055000 P 05/15/15 55.0 1.77 2.08
NOV 150515P00057500 P 05/15/15 57.5 2.28 2.64
NOV 150515P00060000 P 05/15/15 60.0 2.87 3.35
NOV 150515P00062500 P 05/15/15 62.5 3.75 4.20
NOV 150515P00065000 P 05/15/15 65.0 4.60 5.25
NOV 150515P00067500 P 05/15/15 67.5 5.95 6.30
NOV 150515P00070000 P 05/15/15 70.0 7.30 8.40
NOV 150515P00072500 P 05/15/15 72.5 8.90 10.00
NOV 150515P00075000 P 05/15/15 75.0 10.80 11.75
NOV 150515P00077500 P 05/15/15 77.5 12.30 13.60
NOV 150515P00080000 P 05/15/15 80.0 14.65 15.60
NOV 150515P00082500 P 05/15/15 82.5 16.40 19.15
NOV 150515P00085000 P 05/15/15 85.0 18.75 21.35
NOV 150515P00087500 P 05/15/15 87.5 21.30 23.60
NOV 150515P00090000 P 05/15/15 90.0 23.30 25.95
NOV 150515P00095000 P 05/15/15 95.0 28.15 30.90
NOV 150515P00100000 P 05/15/15 100.0 33.05 35.80
NOV 150515P00105000 P 05/15/15 105.0 37.95 40.75
NOV 160115C00032500 C 01/15/16 32.5 32.40 35.40
NOV 160115C00035000 C 01/15/16 35.0 30.00 34.50
NOV 160115C00037500 C 01/15/16 37.5 27.70 31.00
NOV 160115C00040000 C 01/15/16 40.0 25.45 28.65
NOV 160115C00042500 C 01/15/16 42.5 23.25 26.55
NOV 160115C00045000 C 01/15/16 45.0 21.40 24.00
NOV 160115C00047500 C 01/15/16 47.5 20.65 21.65
NOV 160115C00050000 C 01/15/16 50.0 18.60 19.65
NOV 160115C00052500 C 01/15/16 52.5 16.65 17.80
NOV 160115C00055000 C 01/15/16 55.0 14.85 16.10
NOV 160115C00057500 C 01/15/16 57.5 13.25 14.45
NOV 160115C00060000 C 01/15/16 60.0 11.60 12.90
NOV 160115C00062500 C 01/15/16 62.5 10.25 11.45
NOV 160115C00065000 C 01/15/16 65.0 8.95 10.15
NOV 160115C00067500 C 01/15/16 67.5 8.55 9.00
NOV 160115C00070000 C 01/15/16 70.0 6.80 7.90
NOV 160115C00072500 C 01/15/16 72.5 5.75 6.90
NOV 160115C00075000 C 01/15/16 75.0 4.90 6.05
NOV 160115C00077500 C 01/15/16 77.5 4.35 5.30
NOV 160115C00080000 C 01/15/16 80.0 3.60 4.60
NOV 160115C00082500 C 01/15/16 82.5 3.10 4.00
NOV 160115C00085000 C 01/15/16 85.0 2.70 3.50
NOV 160115C00087500 C 01/15/16 87.5 2.18 3.00
NOV 160115C00090000 C 01/15/16 90.0 2.01 2.67
NOV 160115C00092500 C 01/15/16 92.5 1.68 2.37
NOV 160115C00095000 C 01/15/16 95.0 1.42 2.09
NOV 160115C00100000 C 01/15/16 100.0 0.90 1.56
NOV 160115C00105000 C 01/15/16 105.0 0.55 1.26
NOV 160115C00110000 C 01/15/16 110.0 0.49 0.99
NOV 160115C00115000 C 01/15/16 115.0 0.32 0.83
NOV 160115C00120000 C 01/15/16 120.0 0.18 0.68
NOV 160115C00125000 C 01/15/16 125.0 0.09 0.60
NOV 160115P00032500 P 01/15/16 32.5 0.54 1.00
NOV 160115P00035000 P 01/15/16 35.0 0.74 1.22
NOV 160115P00037500 P 01/15/16 37.5 1.00 1.60
NOV 160115P00040000 P 01/15/16 40.0 1.32 1.82
NOV 160115P00042500 P 01/15/16 42.5 1.70 2.31
NOV 160115P00045000 P 01/15/16 45.0 2.11 2.77
NOV 160115P00047500 P 01/15/16 47.5 2.64 3.25
NOV 160115P00050000 P 01/15/16 50.0 3.10 3.85
NOV 160115P00052500 P 01/15/16 52.5 3.85 4.60
NOV 160115P00055000 P 01/15/16 55.0 4.70 5.20
NOV 160115P00057500 P 01/15/16 57.5 5.60 6.25
NOV 160115P00060000 P 01/15/16 60.0 6.50 7.30
NOV 160115P00062500 P 01/15/16 62.5 7.60 8.40
NOV 160115P00065000 P 01/15/16 65.0 8.85 9.60
NOV 160115P00067500 P 01/15/16 67.5 10.15 10.80
NOV 160115P00070000 P 01/15/16 70.0 11.55 12.25
NOV 160115P00072500 P 01/15/16 72.5 13.10 14.05
NOV 160115P00075000 P 01/15/16 75.0 14.70 15.70
NOV 160115P00077500 P 01/15/16 77.5 16.45 17.50
NOV 160115P00080000 P 01/15/16 80.0 18.25 19.35
NOV 160115P00082500 P 01/15/16 82.5 20.10 21.25
NOV 160115P00085000 P 01/15/16 85.0 22.10 23.25
NOV 160115P00087500 P 01/15/16 87.5 24.10 25.35
NOV 160115P00090000 P 01/15/16 90.0 26.20 27.45
NOV 160115P00092500 P 01/15/16 92.5 28.35 30.50
NOV 160115P00095000 P 01/15/16 95.0 30.00 32.70
NOV 160115P00100000 P 01/15/16 100.0 34.75 37.45
NOV 160115P00105000 P 01/15/16 105.0 39.15 42.00
NOV 160115P00110000 P 01/15/16 110.0 43.95 46.75
NOV 160115P00115000 P 01/15/16 115.0 48.75 51.55
NOV 160115P00120000 P 01/15/16 120.0 53.50 56.40
NOV 160115P00125000 P 01/15/16 125.0 57.00 61.50
NOV 170120C00032500 C 01/20/17 32.5 32.60 36.35
NOV 170120C00035000 C 01/20/17 35.0 30.15 34.10
NOV 170120C00037500 C 01/20/17 37.5 27.95 32.35
NOV 170120C00040000 C 01/20/17 40.0 26.10 29.35
NOV 170120C00042500 C 01/20/17 42.5 24.10 27.40
NOV 170120C00045000 C 01/20/17 45.0 22.65 25.20
NOV 170120C00047500 C 01/20/17 47.5 20.60 23.65
NOV 170120C00050000 C 01/20/17 50.0 18.80 22.00
NOV 170120C00052500 C 01/20/17 52.5 17.25 20.55
NOV 170120C00055000 C 01/20/17 55.0 15.70 19.20
NOV 170120C00057500 C 01/20/17 57.5 13.95 17.60
NOV 170120C00060000 C 01/20/17 60.0 12.80 15.95
NOV 170120C00062500 C 01/20/17 62.5 11.60 14.40
NOV 170120C00065000 C 01/20/17 65.0 10.40 13.30
NOV 170120C00067500 C 01/20/17 67.5 9.15 12.30
NOV 170120C00070000 C 01/20/17 70.0 8.85 11.30
NOV 170120C00072500 C 01/20/17 72.5 7.90 9.75
NOV 170120C00075000 C 01/20/17 75.0 6.45 9.15
NOV 170120C00077500 C 01/20/17 77.5 5.65 8.15
NOV 170120C00080000 C 01/20/17 80.0 5.50 7.45
NOV 170120C00082500 C 01/20/17 82.5 5.25 6.75
NOV 170120C00085000 C 01/20/17 85.0 4.60 6.05
NOV 170120C00090000 C 01/20/17 90.0 3.45 5.05
NOV 170120C00095000 C 01/20/17 95.0 3.05 4.80
NOV 170120C00100000 C 01/20/17 100.0 2.35 3.40
NOV 170120C00105000 C 01/20/17 105.0 1.19 2.81
NOV 170120C00110000 C 01/20/17 110.0 0.00 3.50
NOV 170120P00032500 P 01/20/17 32.5 0.97 2.40
NOV 170120P00035000 P 01/20/17 35.0 1.30 2.43
NOV 170120P00037500 P 01/20/17 37.5 1.71 3.10
NOV 170120P00040000 P 01/20/17 40.0 2.40 3.60
NOV 170120P00042500 P 01/20/17 42.5 2.95 4.30
NOV 170120P00045000 P 01/20/17 45.0 3.60 5.00
NOV 170120P00047500 P 01/20/17 47.5 4.35 5.50
NOV 170120P00050000 P 01/20/17 50.0 5.00 6.45
NOV 170120P00052500 P 01/20/17 52.5 5.95 7.10
NOV 170120P00055000 P 01/20/17 55.0 6.85 8.35
NOV 170120P00057500 P 01/20/17 57.5 7.80 9.45
NOV 170120P00060000 P 01/20/17 60.0 8.15 10.20
NOV 170120P00062500 P 01/20/17 62.5 9.30 11.70
NOV 170120P00065000 P 01/20/17 65.0 10.60 12.85
NOV 170120P00067500 P 01/20/17 67.5 12.70 14.05
NOV 170120P00070000 P 01/20/17 70.0 13.60 15.75
NOV 170120P00072500 P 01/20/17 72.5 15.15 17.40
NOV 170120P00075000 P 01/20/17 75.0 16.45 19.40
NOV 170120P00077500 P 01/20/17 77.5 18.10 21.55
NOV 170120P00080000 P 01/20/17 80.0 19.90 22.55
NOV 170120P00082500 P 01/20/17 82.5 21.65 24.80
NOV 170120P00085000 P 01/20/17 85.0 23.45 26.90
NOV 170120P00090000 P 01/20/17 90.0 27.75 30.60
NOV 170120P00095000 P 01/20/17 95.0 31.45 34.65
NOV 170120P00100000 P 01/20/17 100.0 35.75 38.85
NOV 170120P00105000 P 01/20/17 105.0 40.10 43.20
NOV 170120P00110000 P 01/20/17 110.0 43.65 47.90

OPRA data is delayed 15 minutes.