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 (2015-08-07)Premium Content

National Oilwell Varco Inc (NOV)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 150904C00027500 C 09/04/15 27.5 12.85 14.60
NOV 150904C00030000 C 09/04/15 30.0 9.35 12.65
NOV 150904C00031500 C 09/04/15 31.5 8.85 9.65
NOV 150904C00032000 C 09/04/15 32.0 8.55 9.35
NOV 150904C00032500 C 09/04/15 32.5 8.00 9.00
NOV 150904C00033000 C 09/04/15 33.0 7.30 8.35
NOV 150904C00033500 C 09/04/15 33.5 7.00 8.00
NOV 150904C00034000 C 09/04/15 34.0 6.50 7.50
NOV 150904C00034500 C 09/04/15 34.5 5.85 7.65
NOV 150904C00035000 C 09/04/15 35.0 5.35 6.35
NOV 150904C00035500 C 09/04/15 35.5 4.80 5.85
NOV 150904C00036000 C 09/04/15 36.0 4.35 5.35
NOV 150904C00036500 C 09/04/15 36.5 3.85 4.85
NOV 150904C00037000 C 09/04/15 37.0 3.40 4.35
NOV 150904C00037500 C 09/04/15 37.5 2.89 3.85
NOV 150904C00038000 C 09/04/15 38.0 2.41 3.40
NOV 150904C00038500 C 09/04/15 38.5 2.14 2.89
NOV 150904C00039000 C 09/04/15 39.0 1.82 2.31
NOV 150904C00039500 C 09/04/15 39.5 1.32 1.88
NOV 150904C00040000 C 09/04/15 40.0 1.08 1.26
NOV 150904C00040500 C 09/04/15 40.5 0.75 0.89
NOV 150904C00041000 C 09/04/15 41.0 0.54 0.60
NOV 150904C00041500 C 09/04/15 41.5 0.33 0.38
NOV 150904C00042000 C 09/04/15 42.0 0.18 0.23
NOV 150904C00042500 C 09/04/15 42.5 0.09 0.13
NOV 150904C00043000 C 09/04/15 43.0 0.04 0.25
NOV 150904C00043500 C 09/04/15 43.5 0.02 0.13
NOV 150904C00044000 C 09/04/15 44.0 0.01 0.13
NOV 150904C00044500 C 09/04/15 44.5 0.00 0.27
NOV 150904C00045000 C 09/04/15 45.0 0.00 0.13
NOV 150904C00045500 C 09/04/15 45.5 0.00 0.21
NOV 150904C00046000 C 09/04/15 46.0 0.00 0.22
NOV 150904C00046500 C 09/04/15 46.5 0.00 0.39
NOV 150904C00047000 C 09/04/15 47.0 0.00 0.40
NOV 150904C00047500 C 09/04/15 47.5 0.00 0.39
NOV 150904C00048000 C 09/04/15 48.0 0.00 0.43
NOV 150904C00048500 C 09/04/15 48.5 0.00 0.44
NOV 150904C00049000 C 09/04/15 49.0 0.00 0.46
NOV 150904C00049500 C 09/04/15 49.5 0.00 0.40
NOV 150904C00050000 C 09/04/15 50.0 0.00 0.33
NOV 150904C00050500 C 09/04/15 50.5 0.00 0.39
NOV 150904C00051000 C 09/04/15 51.0 0.00 0.40
NOV 150904C00051500 C 09/04/15 51.5 0.00 0.39
NOV 150904C00052000 C 09/04/15 52.0 0.00 0.40
NOV 150904C00052500 C 09/04/15 52.5 0.00 0.39
NOV 150904C00053000 C 09/04/15 53.0 0.00 0.43
NOV 150904C00055000 C 09/04/15 55.0 0.00 0.43
NOV 150904P00027500 P 09/04/15 27.5 0.00 0.20
NOV 150904P00030000 P 09/04/15 30.0 0.00 0.36
NOV 150904P00031500 P 09/04/15 31.5 0.00 0.23
NOV 150904P00032000 P 09/04/15 32.0 0.00 0.19
NOV 150904P00032500 P 09/04/15 32.5 0.00 0.18
NOV 150904P00033000 P 09/04/15 33.0 0.00 0.40
NOV 150904P00033500 P 09/04/15 33.5 0.00 0.05
NOV 150904P00034000 P 09/04/15 34.0 0.00 0.13
NOV 150904P00034500 P 09/04/15 34.5 0.00 0.37
NOV 150904P00035000 P 09/04/15 35.0 0.00 0.24
NOV 150904P00035500 P 09/04/15 35.5 0.00 0.49
NOV 150904P00036000 P 09/04/15 36.0 0.00 0.20
NOV 150904P00036500 P 09/04/15 36.5 0.01 0.07
NOV 150904P00037000 P 09/04/15 37.0 0.01 0.09
NOV 150904P00037500 P 09/04/15 37.5 0.01 0.23
NOV 150904P00038000 P 09/04/15 38.0 0.01 0.19
NOV 150904P00038500 P 09/04/15 38.5 0.08 0.14
NOV 150904P00039000 P 09/04/15 39.0 0.13 0.21
NOV 150904P00039500 P 09/04/15 39.5 0.20 0.25
NOV 150904P00040000 P 09/04/15 40.0 0.30 0.35
NOV 150904P00040500 P 09/04/15 40.5 0.46 0.52
NOV 150904P00041000 P 09/04/15 41.0 0.67 0.90
NOV 150904P00041500 P 09/04/15 41.5 0.95 1.21
NOV 150904P00042000 P 09/04/15 42.0 1.27 1.45
NOV 150904P00042500 P 09/04/15 42.5 1.51 2.09
NOV 150904P00043000 P 09/04/15 43.0 1.42 2.72
NOV 150904P00043500 P 09/04/15 43.5 1.72 3.20
NOV 150904P00044000 P 09/04/15 44.0 2.00 3.70
NOV 150904P00044500 P 09/04/15 44.5 2.45 4.20
NOV 150904P00045000 P 09/04/15 45.0 2.94 4.75
NOV 150904P00045500 P 09/04/15 45.5 4.15 5.00
NOV 150904P00046000 P 09/04/15 46.0 3.90 5.75
NOV 150904P00046500 P 09/04/15 46.5 4.40 6.25
NOV 150904P00047000 P 09/04/15 47.0 4.90 6.70
NOV 150904P00047500 P 09/04/15 47.5 6.00 7.05
NOV 150904P00048000 P 09/04/15 48.0 5.85 7.70
NOV 150904P00048500 P 09/04/15 48.5 6.35 8.20
NOV 150904P00049000 P 09/04/15 49.0 6.85 8.70
NOV 150904P00049500 P 09/04/15 49.5 6.90 10.35
NOV 150904P00050000 P 09/04/15 50.0 7.90 9.80
NOV 150904P00050500 P 09/04/15 50.5 7.80 11.45
NOV 150904P00051000 P 09/04/15 51.0 8.55 11.00
NOV 150904P00051500 P 09/04/15 51.5 8.70 12.10
NOV 150904P00052000 P 09/04/15 52.0 9.50 11.95
NOV 150904P00052500 P 09/04/15 52.5 9.80 13.45
NOV 150904P00053000 P 09/04/15 53.0 10.85 12.85
NOV 150904P00055000 P 09/04/15 55.0 12.40 15.30
NOV 150911C00030000 C 09/11/15 30.0 10.10 11.50
NOV 150911C00032000 C 09/11/15 32.0 8.25 10.15
NOV 150911C00033000 C 09/11/15 33.0 6.50 9.80
NOV 150911C00034000 C 09/11/15 34.0 6.35 8.20
NOV 150911C00035000 C 09/11/15 35.0 5.35 7.20
NOV 150911C00035500 C 09/11/15 35.5 5.05 6.05
NOV 150911C00036000 C 09/11/15 36.0 4.40 6.20
NOV 150911C00036500 C 09/11/15 36.5 3.90 5.75
NOV 150911C00037000 C 09/11/15 37.0 3.60 4.55
NOV 150911C00037500 C 09/11/15 37.5 3.20 4.05
NOV 150911C00038000 C 09/11/15 38.0 2.62 3.50
NOV 150911C00038500 C 09/11/15 38.5 2.31 2.81
NOV 150911C00039000 C 09/11/15 39.0 1.93 2.27
NOV 150911C00039500 C 09/11/15 39.5 1.71 1.95
NOV 150911C00040000 C 09/11/15 40.0 1.31 1.55
NOV 150911C00040500 C 09/11/15 40.5 1.16 1.23
NOV 150911C00041000 C 09/11/15 41.0 0.91 0.97
NOV 150911C00041500 C 09/11/15 41.5 0.69 0.75
NOV 150911C00042000 C 09/11/15 42.0 0.52 0.57
NOV 150911C00042500 C 09/11/15 42.5 0.37 0.43
NOV 150911C00043000 C 09/11/15 43.0 0.27 0.32
NOV 150911C00043500 C 09/11/15 43.5 0.18 0.23
NOV 150911C00044000 C 09/11/15 44.0 0.12 0.17
NOV 150911C00044500 C 09/11/15 44.5 0.06 0.44
NOV 150911C00045000 C 09/11/15 45.0 0.04 0.36
NOV 150911C00045500 C 09/11/15 45.5 0.02 0.47
NOV 150911C00046000 C 09/11/15 46.0 0.01 0.49
NOV 150911C00046500 C 09/11/15 46.5 0.00 0.50
NOV 150911C00047000 C 09/11/15 47.0 0.00 0.50
NOV 150911C00047500 C 09/11/15 47.5 0.00 0.23
NOV 150911C00048000 C 09/11/15 48.0 0.00 0.49
NOV 150911C00048500 C 09/11/15 48.5 0.00 0.49
NOV 150911C00049000 C 09/11/15 49.0 0.00 0.50
NOV 150911C00049500 C 09/11/15 49.5 0.00 0.50
NOV 150911C00050000 C 09/11/15 50.0 0.00 0.35
NOV 150911C00050500 C 09/11/15 50.5 0.00 0.50
NOV 150911C00051000 C 09/11/15 51.0 0.00 0.50
NOV 150911C00051500 C 09/11/15 51.5 0.00 0.50
NOV 150911C00052000 C 09/11/15 52.0 0.00 0.50
NOV 150911C00052500 C 09/11/15 52.5 0.00 0.50
NOV 150911C00053000 C 09/11/15 53.0 0.00 0.50
NOV 150911P00030000 P 09/11/15 30.0 0.01 0.49
NOV 150911P00032000 P 09/11/15 32.0 0.02 0.19
NOV 150911P00033000 P 09/11/15 33.0 0.01 0.48
NOV 150911P00034000 P 09/11/15 34.0 0.04 0.31
NOV 150911P00035000 P 09/11/15 35.0 0.01 0.47
NOV 150911P00035500 P 09/11/15 35.5 0.05 0.43
NOV 150911P00036000 P 09/11/15 36.0 0.11 0.29
NOV 150911P00036500 P 09/11/15 36.5 0.17 0.34
NOV 150911P00037000 P 09/11/15 37.0 0.07 0.50
NOV 150911P00037500 P 09/11/15 37.5 0.26 0.37
NOV 150911P00038000 P 09/11/15 38.0 0.39 0.49
NOV 150911P00038500 P 09/11/15 38.5 0.49 0.58
NOV 150911P00039000 P 09/11/15 39.0 0.62 0.68
NOV 150911P00039500 P 09/11/15 39.5 0.78 0.85
NOV 150911P00040000 P 09/11/15 40.0 0.97 1.05
NOV 150911P00040500 P 09/11/15 40.5 1.19 1.25
NOV 150911P00041000 P 09/11/15 41.0 1.43 1.72
NOV 150911P00041500 P 09/11/15 41.5 1.71 2.00
NOV 150911P00042000 P 09/11/15 42.0 1.72 2.51
NOV 150911P00042500 P 09/11/15 42.5 2.39 2.75
NOV 150911P00043000 P 09/11/15 43.0 2.69 3.20
NOV 150911P00043500 P 09/11/15 43.5 2.85 3.65
NOV 150911P00044000 P 09/11/15 44.0 2.65 4.30
NOV 150911P00044500 P 09/11/15 44.5 3.70 4.60
NOV 150911P00045000 P 09/11/15 45.0 3.50 5.20
NOV 150911P00045500 P 09/11/15 45.5 4.65 5.55
NOV 150911P00046000 P 09/11/15 46.0 4.45 6.20
NOV 150911P00046500 P 09/11/15 46.5 4.90 6.70
NOV 150911P00047000 P 09/11/15 47.0 5.30 7.25
NOV 150911P00047500 P 09/11/15 47.5 6.50 7.50
NOV 150911P00048000 P 09/11/15 48.0 6.20 8.15
NOV 150911P00048500 P 09/11/15 48.5 7.45 8.50
NOV 150911P00049000 P 09/11/15 49.0 7.20 9.35
NOV 150911P00049500 P 09/11/15 49.5 8.45 9.75
NOV 150911P00050000 P 09/11/15 50.0 8.30 10.30
NOV 150911P00050500 P 09/11/15 50.5 8.40 10.65
NOV 150911P00051000 P 09/11/15 51.0 8.55 12.20
NOV 150911P00051500 P 09/11/15 51.5 9.10 12.75
NOV 150911P00052000 P 09/11/15 52.0 9.55 13.20
NOV 150911P00052500 P 09/11/15 52.5 10.30 13.65
NOV 150911P00053000 P 09/11/15 53.0 10.60 13.65
NOV 150918C00022500 C 09/18/15 22.5 17.80 18.50
NOV 150918C00025000 C 09/18/15 25.0 15.15 17.15
NOV 150918C00027500 C 09/18/15 27.5 12.80 14.65
NOV 150918C00030000 C 09/18/15 30.0 10.10 12.15
NOV 150918C00030500 C 09/18/15 30.5 9.75 11.65
NOV 150918C00031000 C 09/18/15 31.0 9.30 11.15
NOV 150918C00031500 C 09/18/15 31.5 8.70 10.65
NOV 150918C00032000 C 09/18/15 32.0 8.15 10.15
NOV 150918C00032500 C 09/18/15 32.5 8.00 9.05
NOV 150918C00033000 C 09/18/15 33.0 7.50 8.55
NOV 150918C00033500 C 09/18/15 33.5 7.00 8.05
NOV 150918C00034000 C 09/18/15 34.0 6.40 7.35
NOV 150918C00034500 C 09/18/15 34.5 6.05 7.10
NOV 150918C00035000 C 09/18/15 35.0 5.60 6.60
NOV 150918C00035500 C 09/18/15 35.5 4.95 6.75
NOV 150918C00036000 C 09/18/15 36.0 4.50 6.25
NOV 150918C00036500 C 09/18/15 36.5 4.05 5.75
NOV 150918C00037000 C 09/18/15 37.0 3.65 4.60
NOV 150918C00037500 C 09/18/15 37.5 3.60 3.80
NOV 150918C00038000 C 09/18/15 38.0 2.99 3.50
NOV 150918C00038500 C 09/18/15 38.5 2.63 3.15
NOV 150918C00039000 C 09/18/15 39.0 2.39 2.49
NOV 150918C00039500 C 09/18/15 39.5 2.00 2.32
NOV 150918C00040000 C 09/18/15 40.0 1.63 1.99
NOV 150918C00040500 C 09/18/15 40.5 1.47 1.55
NOV 150918C00041000 C 09/18/15 41.0 1.22 1.29
NOV 150918C00041500 C 09/18/15 41.5 1.00 1.07
NOV 150918C00042000 C 09/18/15 42.0 0.81 0.88
NOV 150918C00042500 C 09/18/15 42.5 0.65 0.71
NOV 150918C00043000 C 09/18/15 43.0 0.51 0.58
NOV 150918C00043500 C 09/18/15 43.5 0.39 0.47
NOV 150918C00044000 C 09/18/15 44.0 0.32 0.38
NOV 150918C00044500 C 09/18/15 44.5 0.25 0.31
NOV 150918C00045000 C 09/18/15 45.0 0.19 0.25
NOV 150918C00045500 C 09/18/15 45.5 0.15 0.43
NOV 150918C00046000 C 09/18/15 46.0 0.10 0.49
NOV 150918C00046500 C 09/18/15 46.5 0.10 0.14
NOV 150918C00047000 C 09/18/15 47.0 0.07 0.34
NOV 150918C00047500 C 09/18/15 47.5 0.05 0.23
NOV 150918C00048000 C 09/18/15 48.0 0.03 0.39
NOV 150918C00048500 C 09/18/15 48.5 0.01 0.50
NOV 150918C00049000 C 09/18/15 49.0 0.01 0.50
NOV 150918C00049500 C 09/18/15 49.5 0.01 0.23
NOV 150918C00050000 C 09/18/15 50.0 0.00 0.20
NOV 150918C00050500 C 09/18/15 50.5 0.01 0.13
NOV 150918C00051000 C 09/18/15 51.0 0.00 0.44
NOV 150918C00051500 C 09/18/15 51.5 0.00 0.44
NOV 150918C00052000 C 09/18/15 52.0 0.00 0.39
NOV 150918C00052500 C 09/18/15 52.5 0.00 0.40
NOV 150918C00053000 C 09/18/15 53.0 0.00 0.43
NOV 150918C00053500 C 09/18/15 53.5 0.00 0.42
NOV 150918C00054000 C 09/18/15 54.0 0.00 0.46
NOV 150918C00055000 C 09/18/15 55.0 0.00 0.39
NOV 150918C00060000 C 09/18/15 60.0 0.00 0.46
NOV 150918C00065000 C 09/18/15 65.0 0.00 0.05
NOV 150918P00022500 P 09/18/15 22.5 0.00 0.50
NOV 150918P00025000 P 09/18/15 25.0 0.01 0.47
NOV 150918P00027500 P 09/18/15 27.5 0.02 0.41
NOV 150918P00030000 P 09/18/15 30.0 0.05 0.44
NOV 150918P00030500 P 09/18/15 30.5 0.01 0.49
NOV 150918P00031000 P 09/18/15 31.0 0.01 0.48
NOV 150918P00031500 P 09/18/15 31.5 0.05 0.48
NOV 150918P00032000 P 09/18/15 32.0 0.03 0.36
NOV 150918P00032500 P 09/18/15 32.5 0.01 0.47
NOV 150918P00033000 P 09/18/15 33.0 0.03 0.35
NOV 150918P00033500 P 09/18/15 33.5 0.07 0.35
NOV 150918P00034000 P 09/18/15 34.0 0.16 0.27
NOV 150918P00034500 P 09/18/15 34.5 0.11 0.35
NOV 150918P00035000 P 09/18/15 35.0 0.24 0.36
NOV 150918P00035500 P 09/18/15 35.5 0.29 0.38
NOV 150918P00036000 P 09/18/15 36.0 0.34 0.45
NOV 150918P00036500 P 09/18/15 36.5 0.42 0.51
NOV 150918P00037000 P 09/18/15 37.0 0.47 0.60
NOV 150918P00037500 P 09/18/15 37.5 0.58 0.64
NOV 150918P00038000 P 09/18/15 38.0 0.65 0.75
NOV 150918P00038500 P 09/18/15 38.5 0.81 0.86
NOV 150918P00039000 P 09/18/15 39.0 0.96 1.03
NOV 150918P00039500 P 09/18/15 39.5 1.12 1.21
NOV 150918P00040000 P 09/18/15 40.0 1.33 1.38
NOV 150918P00040500 P 09/18/15 40.5 1.56 1.60
NOV 150918P00041000 P 09/18/15 41.0 1.80 2.06
NOV 150918P00041500 P 09/18/15 41.5 1.96 2.47
NOV 150918P00042000 P 09/18/15 42.0 2.23 2.81
NOV 150918P00042500 P 09/18/15 42.5 2.61 3.05
NOV 150918P00043000 P 09/18/15 43.0 2.91 3.30
NOV 150918P00043500 P 09/18/15 43.5 3.35 3.85
NOV 150918P00044000 P 09/18/15 44.0 3.00 4.45
NOV 150918P00044500 P 09/18/15 44.5 3.50 4.90
NOV 150918P00045000 P 09/18/15 45.0 3.90 5.35
NOV 150918P00045500 P 09/18/15 45.5 4.10 5.85
NOV 150918P00046000 P 09/18/15 46.0 5.20 6.20
NOV 150918P00046500 P 09/18/15 46.5 5.00 6.80
NOV 150918P00047000 P 09/18/15 47.0 6.10 7.10
NOV 150918P00047500 P 09/18/15 47.5 6.60 7.60
NOV 150918P00048000 P 09/18/15 48.0 7.05 8.05
NOV 150918P00048500 P 09/18/15 48.5 6.85 8.75
NOV 150918P00049000 P 09/18/15 49.0 7.35 9.20
NOV 150918P00049500 P 09/18/15 49.5 8.50 9.50
NOV 150918P00050000 P 09/18/15 50.0 8.35 10.20
NOV 150918P00050500 P 09/18/15 50.5 9.50 10.50
NOV 150918P00051000 P 09/18/15 51.0 9.30 11.25
NOV 150918P00051500 P 09/18/15 51.5 10.05 11.80
NOV 150918P00052000 P 09/18/15 52.0 10.30 12.30
NOV 150918P00052500 P 09/18/15 52.5 10.80 12.90
NOV 150918P00053000 P 09/18/15 53.0 11.30 13.40
NOV 150918P00053500 P 09/18/15 53.5 11.80 13.95
NOV 150918P00054000 P 09/18/15 54.0 11.85 14.70
NOV 150918P00055000 P 09/18/15 55.0 13.30 15.30
NOV 150918P00060000 P 09/18/15 60.0 18.30 20.30
NOV 150918P00065000 P 09/18/15 65.0 22.50 26.00
NOV 150925C00030000 C 09/25/15 30.0 10.30 12.15
NOV 150925C00032000 C 09/25/15 32.0 8.50 9.40
NOV 150925C00033000 C 09/25/15 33.0 6.85 9.35
NOV 150925C00033500 C 09/25/15 33.5 7.05 8.10
NOV 150925C00034000 C 09/25/15 34.0 6.55 7.65
NOV 150925C00034500 C 09/25/15 34.5 6.10 7.10
NOV 150925C00035000 C 09/25/15 35.0 5.50 6.35
NOV 150925C00035500 C 09/25/15 35.5 5.05 6.90
NOV 150925C00036000 C 09/25/15 36.0 4.75 5.60
NOV 150925C00036500 C 09/25/15 36.5 4.20 6.05
NOV 150925C00037000 C 09/25/15 37.0 3.90 4.55
NOV 150925C00037500 C 09/25/15 37.5 3.50 3.95
NOV 150925C00038000 C 09/25/15 38.0 3.10 4.15
NOV 150925C00038500 C 09/25/15 38.5 2.78 3.40
NOV 150925C00039000 C 09/25/15 39.0 2.44 2.99
NOV 150925C00039500 C 09/25/15 39.5 2.28 2.50
NOV 150925C00040000 C 09/25/15 40.0 1.98 2.15
NOV 150925C00040500 C 09/25/15 40.5 1.73 1.87
NOV 150925C00041000 C 09/25/15 41.0 1.49 1.62
NOV 150925C00041500 C 09/25/15 41.5 1.27 1.39
NOV 150925C00042000 C 09/25/15 42.0 1.06 1.19
NOV 150925C00042500 C 09/25/15 42.5 0.90 1.01
NOV 150925C00043000 C 09/25/15 43.0 0.75 0.85
NOV 150925C00043500 C 09/25/15 43.5 0.62 0.71
NOV 150925C00044000 C 09/25/15 44.0 0.50 0.61
NOV 150925C00044500 C 09/25/15 44.5 0.41 0.51
NOV 150925C00045000 C 09/25/15 45.0 0.35 0.41
NOV 150925C00045500 C 09/25/15 45.5 0.27 0.35
NOV 150925C00046000 C 09/25/15 46.0 0.20 0.60
NOV 150925C00046500 C 09/25/15 46.5 0.15 0.53
NOV 150925C00047000 C 09/25/15 47.0 0.13 0.46
NOV 150925C00047500 C 09/25/15 47.5 0.10 0.50
NOV 150925C00048000 C 09/25/15 48.0 0.05 0.45
NOV 150925C00048500 C 09/25/15 48.5 0.03 0.50
NOV 150925C00049000 C 09/25/15 49.0 0.02 0.43
NOV 150925C00050000 C 09/25/15 50.0 0.02 0.18
NOV 150925C00051000 C 09/25/15 51.0 0.01 0.49
NOV 150925P00030000 P 09/25/15 30.0 0.02 0.48
NOV 150925P00032000 P 09/25/15 32.0 0.11 0.26
NOV 150925P00033000 P 09/25/15 33.0 0.16 0.33
NOV 150925P00033500 P 09/25/15 33.5 0.21 0.38
NOV 150925P00034000 P 09/25/15 34.0 0.13 0.44
NOV 150925P00034500 P 09/25/15 34.5 0.16 0.50
NOV 150925P00035000 P 09/25/15 35.0 0.37 0.51
NOV 150925P00035500 P 09/25/15 35.5 0.22 0.61
NOV 150925P00036000 P 09/25/15 36.0 0.42 0.62
NOV 150925P00036500 P 09/25/15 36.5 0.57 0.78
NOV 150925P00037000 P 09/25/15 37.0 0.43 0.93
NOV 150925P00037500 P 09/25/15 37.5 0.77 1.01
NOV 150925P00038000 P 09/25/15 38.0 0.83 1.20
NOV 150925P00038500 P 09/25/15 38.5 1.08 1.21
NOV 150925P00039000 P 09/25/15 39.0 1.24 1.36
NOV 150925P00039500 P 09/25/15 39.5 1.43 1.56
NOV 150925P00040000 P 09/25/15 40.0 1.62 1.94
NOV 150925P00040500 P 09/25/15 40.5 1.85 1.97
NOV 150925P00041000 P 09/25/15 41.0 1.96 2.46
NOV 150925P00041500 P 09/25/15 41.5 1.93 2.78
NOV 150925P00042000 P 09/25/15 42.0 2.41 2.99
NOV 150925P00042500 P 09/25/15 42.5 2.79 3.35
NOV 150925P00043000 P 09/25/15 43.0 3.10 3.75
NOV 150925P00043500 P 09/25/15 43.5 3.45 4.10
NOV 150925P00044000 P 09/25/15 44.0 3.85 4.50
NOV 150925P00044500 P 09/25/15 44.5 4.20 5.05
NOV 150925P00045000 P 09/25/15 45.0 4.15 5.45
NOV 150925P00045500 P 09/25/15 45.5 4.95 5.75
NOV 150925P00046000 P 09/25/15 46.0 4.70 6.35
NOV 150925P00046500 P 09/25/15 46.5 5.75 6.75
NOV 150925P00047000 P 09/25/15 47.0 5.45 7.35
NOV 150925P00047500 P 09/25/15 47.5 5.90 7.80
NOV 150925P00048000 P 09/25/15 48.0 6.40 8.30
NOV 150925P00048500 P 09/25/15 48.5 6.85 8.85
NOV 150925P00049000 P 09/25/15 49.0 8.05 9.10
NOV 150925P00050000 P 09/25/15 50.0 8.95 10.10
NOV 150925P00051000 P 09/25/15 51.0 9.35 11.20
NOV 151002C00030000 C 10/02/15 30.0 10.35 11.15
NOV 151002C00032000 C 10/02/15 32.0 8.30 9.10
NOV 151002C00033000 C 10/02/15 33.0 7.55 8.55
NOV 151002C00033500 C 10/02/15 33.5 6.90 7.85
NOV 151002C00034000 C 10/02/15 34.0 6.60 7.65
NOV 151002C00034500 C 10/02/15 34.5 6.15 7.20
NOV 151002C00035000 C 10/02/15 35.0 5.60 6.35
NOV 151002C00035500 C 10/02/15 35.5 5.25 6.25
NOV 151002C00036000 C 10/02/15 36.0 4.75 6.50
NOV 151002C00036500 C 10/02/15 36.5 4.45 5.35
NOV 151002C00037000 C 10/02/15 37.0 3.95 5.50
NOV 151002C00037500 C 10/02/15 37.5 3.65 4.50
NOV 151002C00038000 C 10/02/15 38.0 3.30 4.15
NOV 151002C00038500 C 10/02/15 38.5 2.94 4.35
NOV 151002C00039000 C 10/02/15 39.0 2.67 3.95
NOV 151002C00039500 C 10/02/15 39.5 2.38 3.15
NOV 151002C00040000 C 10/02/15 40.0 2.21 2.41
NOV 151002C00040500 C 10/02/15 40.5 1.96 2.13
NOV 151002C00041000 C 10/02/15 41.0 1.73 1.89
NOV 151002C00041500 C 10/02/15 41.5 1.50 1.65
NOV 151002C00042000 C 10/02/15 42.0 1.30 1.44
NOV 151002C00042500 C 10/02/15 42.5 1.12 1.25
NOV 151002C00043000 C 10/02/15 43.0 0.95 1.08
NOV 151002C00043500 C 10/02/15 43.5 0.79 0.95
NOV 151002C00044000 C 10/02/15 44.0 0.69 0.80
NOV 151002C00044500 C 10/02/15 44.5 0.58 0.68
NOV 151002C00045000 C 10/02/15 45.0 0.48 0.58
NOV 151002C00045500 C 10/02/15 45.5 0.41 0.49
NOV 151002C00046000 C 10/02/15 46.0 0.32 0.54
NOV 151002C00046500 C 10/02/15 46.5 0.27 0.41
NOV 151002C00047000 C 10/02/15 47.0 0.20 0.59
NOV 151002C00047500 C 10/02/15 47.5 0.17 0.50
NOV 151002C00048000 C 10/02/15 48.0 0.14 0.49
NOV 151002C00048500 C 10/02/15 48.5 0.09 0.47
NOV 151002C00049000 C 10/02/15 49.0 0.07 0.49
NOV 151002C00050000 C 10/02/15 50.0 0.06 0.45
NOV 151002C00051000 C 10/02/15 51.0 0.02 0.50
NOV 151002P00030000 P 10/02/15 30.0 0.06 0.44
NOV 151002P00032000 P 10/02/15 32.0 0.19 0.37
NOV 151002P00033000 P 10/02/15 33.0 0.24 0.47
NOV 151002P00033500 P 10/02/15 33.5 0.32 0.47
NOV 151002P00034000 P 10/02/15 34.0 0.26 0.57
NOV 151002P00034500 P 10/02/15 34.5 0.43 0.58
NOV 151002P00035000 P 10/02/15 35.0 0.51 0.68
NOV 151002P00035500 P 10/02/15 35.5 0.56 0.74
NOV 151002P00036000 P 10/02/15 36.0 0.65 0.88
NOV 151002P00036500 P 10/02/15 36.5 0.71 1.00
NOV 151002P00037000 P 10/02/15 37.0 0.84 1.05
NOV 151002P00037500 P 10/02/15 37.5 0.99 1.14
NOV 151002P00038000 P 10/02/15 38.0 1.14 1.30
NOV 151002P00038500 P 10/02/15 38.5 1.29 1.45
NOV 151002P00039000 P 10/02/15 39.0 1.46 1.60
NOV 151002P00039500 P 10/02/15 39.5 1.65 1.79
NOV 151002P00040000 P 10/02/15 40.0 1.85 1.97
NOV 151002P00040500 P 10/02/15 40.5 2.10 2.22
NOV 151002P00041000 P 10/02/15 41.0 2.29 2.62
NOV 151002P00041500 P 10/02/15 41.5 2.37 3.05
NOV 151002P00042000 P 10/02/15 42.0 2.50 3.35
NOV 151002P00042500 P 10/02/15 42.5 2.94 3.70
NOV 151002P00043000 P 10/02/15 43.0 3.30 3.90
NOV 151002P00043500 P 10/02/15 43.5 3.50 4.30
NOV 151002P00044000 P 10/02/15 44.0 3.30 4.85
NOV 151002P00044500 P 10/02/15 44.5 4.25 5.05
NOV 151002P00045000 P 10/02/15 45.0 4.65 5.45
NOV 151002P00045500 P 10/02/15 45.5 5.05 6.05
NOV 151002P00046000 P 10/02/15 46.0 4.85 6.50
NOV 151002P00046500 P 10/02/15 46.5 5.80 6.80
NOV 151002P00047000 P 10/02/15 47.0 5.60 7.40
NOV 151002P00047500 P 10/02/15 47.5 6.10 7.90
NOV 151002P00048000 P 10/02/15 48.0 6.50 8.35
NOV 151002P00048500 P 10/02/15 48.5 7.65 8.65
NOV 151002P00049000 P 10/02/15 49.0 8.15 9.15
NOV 151002P00050000 P 10/02/15 50.0 8.35 10.55
NOV 151002P00051000 P 10/02/15 51.0 9.40 11.55
NOV 151009C00030000 C 10/09/15 30.0 10.30 11.35
NOV 151009C00031000 C 10/09/15 31.0 9.20 10.35
NOV 151009C00031500 C 10/09/15 31.5 8.60 10.10
NOV 151009C00032000 C 10/09/15 32.0 8.55 9.45
NOV 151009C00032500 C 10/09/15 32.5 7.90 8.85
NOV 151009C00033000 C 10/09/15 33.0 7.60 8.60
NOV 151009C00033500 C 10/09/15 33.5 7.15 8.20
NOV 151009C00034000 C 10/09/15 34.0 6.55 7.35
NOV 151009C00034500 C 10/09/15 34.5 6.10 6.85
NOV 151009C00035000 C 10/09/15 35.0 5.80 6.80
NOV 151009C00035500 C 10/09/15 35.5 5.40 6.40
NOV 151009C00036000 C 10/09/15 36.0 5.00 6.05
NOV 151009C00036500 C 10/09/15 36.5 4.60 5.45
NOV 151009C00037000 C 10/09/15 37.0 4.10 5.65
NOV 151009C00037500 C 10/09/15 37.5 3.75 5.25
NOV 151009C00038000 C 10/09/15 38.0 3.40 4.90
NOV 151009C00038500 C 10/09/15 38.5 3.20 4.00
NOV 151009C00039000 C 10/09/15 39.0 2.78 4.15
NOV 151009C00039500 C 10/09/15 39.5 2.50 3.25
NOV 151009C00040000 C 10/09/15 40.0 2.42 2.64
NOV 151009C00040500 C 10/09/15 40.5 2.17 2.35
NOV 151009C00041000 C 10/09/15 41.0 1.92 2.12
NOV 151009C00041500 C 10/09/15 41.5 1.68 1.89
NOV 151009C00042000 C 10/09/15 42.0 1.40 1.85
NOV 151009C00042500 C 10/09/15 42.5 1.29 1.47
NOV 151009C00043000 C 10/09/15 43.0 1.11 1.29
NOV 151009C00043500 C 10/09/15 43.5 0.96 1.14
NOV 151009C00044000 C 10/09/15 44.0 0.83 1.00
NOV 151009C00044500 C 10/09/15 44.5 0.72 0.84
NOV 151009C00045000 C 10/09/15 45.0 0.61 0.75
NOV 151009C00045500 C 10/09/15 45.5 0.52 0.64
NOV 151009C00046000 C 10/09/15 46.0 0.43 0.57
NOV 151009C00046500 C 10/09/15 46.5 0.35 0.64
NOV 151009C00047000 C 10/09/15 47.0 0.30 0.54
NOV 151009C00047500 C 10/09/15 47.5 0.24 0.47
NOV 151009C00048000 C 10/09/15 48.0 0.17 0.52
NOV 151009C00048500 C 10/09/15 48.5 0.11 0.51
NOV 151009C00049000 C 10/09/15 49.0 0.11 0.49
NOV 151009C00050000 C 10/09/15 50.0 0.07 0.49
NOV 151009C00051000 C 10/09/15 51.0 0.07 0.46
NOV 151009P00030000 P 10/09/15 30.0 0.07 0.44
NOV 151009P00031000 P 10/09/15 31.0 0.22 0.36
NOV 151009P00031500 P 10/09/15 31.5 0.26 0.39
NOV 151009P00032000 P 10/09/15 32.0 0.25 0.44
NOV 151009P00032500 P 10/09/15 32.5 0.34 0.49
NOV 151009P00033000 P 10/09/15 33.0 0.38 0.55
NOV 151009P00033500 P 10/09/15 33.5 0.43 0.60
NOV 151009P00034000 P 10/09/15 34.0 0.48 0.64
NOV 151009P00034500 P 10/09/15 34.5 0.48 0.78
NOV 151009P00035000 P 10/09/15 35.0 0.64 0.79
NOV 151009P00035500 P 10/09/15 35.5 0.70 0.92
NOV 151009P00036000 P 10/09/15 36.0 0.84 0.91
NOV 151009P00036500 P 10/09/15 36.5 0.92 1.09
NOV 151009P00037000 P 10/09/15 37.0 1.04 1.22
NOV 151009P00037500 P 10/09/15 37.5 1.11 1.45
NOV 151009P00038000 P 10/09/15 38.0 1.33 1.45
NOV 151009P00038500 P 10/09/15 38.5 1.49 1.61
NOV 151009P00039000 P 10/09/15 39.0 1.67 1.80
NOV 151009P00039500 P 10/09/15 39.5 1.86 2.03
NOV 151009P00040000 P 10/09/15 40.0 2.07 2.22
NOV 151009P00040500 P 10/09/15 40.5 2.31 2.44
NOV 151009P00041000 P 10/09/15 41.0 2.56 2.70
NOV 151009P00041500 P 10/09/15 41.5 2.56 3.25
NOV 151009P00042000 P 10/09/15 42.0 2.32 3.55
NOV 151009P00042500 P 10/09/15 42.5 3.00 3.90
NOV 151009P00043000 P 10/09/15 43.0 3.45 4.25
NOV 151009P00043500 P 10/09/15 43.5 3.65 4.45
NOV 151009P00044000 P 10/09/15 44.0 4.05 4.85
NOV 151009P00044500 P 10/09/15 44.5 4.45 5.25
NOV 151009P00045000 P 10/09/15 45.0 4.80 5.60
NOV 151009P00045500 P 10/09/15 45.5 5.10 6.10
NOV 151009P00046000 P 10/09/15 46.0 5.50 6.50
NOV 151009P00046500 P 10/09/15 46.5 5.95 6.95
NOV 151009P00047000 P 10/09/15 47.0 6.35 7.35
NOV 151009P00047500 P 10/09/15 47.5 6.85 7.85
NOV 151009P00048000 P 10/09/15 48.0 7.25 8.25
NOV 151009P00048500 P 10/09/15 48.5 7.00 8.90
NOV 151009P00049000 P 10/09/15 49.0 7.55 9.35
NOV 151009P00050000 P 10/09/15 50.0 8.50 10.50
NOV 151009P00051000 P 10/09/15 51.0 9.40 11.35
NOV 151016C00020000 C 10/16/15 20.0 20.70 20.95
NOV 151016C00022500 C 10/16/15 22.5 18.15 18.45
NOV 151016C00025000 C 10/16/15 25.0 15.65 16.00
NOV 151016C00027500 C 10/16/15 27.5 13.15 13.50
NOV 151016C00030000 C 10/16/15 30.0 10.70 10.95
NOV 151016C00032500 C 10/16/15 32.5 8.25 8.55
NOV 151016C00035000 C 10/16/15 35.0 6.00 6.35
NOV 151016C00037500 C 10/16/15 37.5 4.00 4.40
NOV 151016C00040000 C 10/16/15 40.0 2.60 2.81
NOV 151016C00042500 C 10/16/15 42.5 1.41 1.68
NOV 151016C00045000 C 10/16/15 45.0 0.69 0.95
NOV 151016C00047500 C 10/16/15 47.5 0.40 0.45
NOV 151016C00050000 C 10/16/15 50.0 0.10 0.27
NOV 151016C00055000 C 10/16/15 55.0 0.00 0.09
NOV 151016P00020000 P 10/16/15 20.0 0.00 0.11
NOV 151016P00022500 P 10/16/15 22.5 0.00 0.18
NOV 151016P00025000 P 10/16/15 25.0 0.00 0.26
NOV 151016P00027500 P 10/16/15 27.5 0.03 0.32
NOV 151016P00030000 P 10/16/15 30.0 0.14 0.48
NOV 151016P00032500 P 10/16/15 32.5 0.35 0.55
NOV 151016P00035000 P 10/16/15 35.0 0.72 0.95
NOV 151016P00037500 P 10/16/15 37.5 1.29 1.54
NOV 151016P00040000 P 10/16/15 40.0 2.25 2.47
NOV 151016P00042500 P 10/16/15 42.5 3.55 3.90
NOV 151016P00045000 P 10/16/15 45.0 5.30 5.70
NOV 151016P00047500 P 10/16/15 47.5 7.15 7.75
NOV 151016P00050000 P 10/16/15 50.0 9.60 10.00
NOV 151016P00055000 P 10/16/15 55.0 14.55 14.85
NOV 151120C00025000 C 11/20/15 25.0 15.65 16.00
NOV 151120C00027500 C 11/20/15 27.5 13.15 13.50
NOV 151120C00030000 C 11/20/15 30.0 10.70 11.20
NOV 151120C00032500 C 11/20/15 32.5 8.50 9.00
NOV 151120C00035000 C 11/20/15 35.0 6.55 7.00
NOV 151120C00037500 C 11/20/15 37.5 4.80 5.20
NOV 151120C00040000 C 11/20/15 40.0 3.50 3.60
NOV 151120C00042500 C 11/20/15 42.5 2.31 2.43
NOV 151120C00045000 C 11/20/15 45.0 1.48 1.56
NOV 151120C00047500 C 11/20/15 47.5 0.90 0.97
NOV 151120C00050000 C 11/20/15 50.0 0.50 0.59
NOV 151120C00052500 C 11/20/15 52.5 0.28 0.35
NOV 151120C00055000 C 11/20/15 55.0 0.17 0.21
NOV 151120C00057500 C 11/20/15 57.5 0.07 0.19
NOV 151120C00060000 C 11/20/15 60.0 0.04 0.13
NOV 151120C00062500 C 11/20/15 62.5 0.02 0.09
NOV 151120C00065000 C 11/20/15 65.0 0.01 0.07
NOV 151120C00070000 C 11/20/15 70.0 0.00 0.05
NOV 151120C00075000 C 11/20/15 75.0 0.00 0.04
NOV 151120P00025000 P 11/20/15 25.0 0.08 0.40
NOV 151120P00027500 P 11/20/15 27.5 0.31 0.43
NOV 151120P00030000 P 11/20/15 30.0 0.52 0.66
NOV 151120P00032500 P 11/20/15 32.5 0.87 0.95
NOV 151120P00035000 P 11/20/15 35.0 1.37 1.45
NOV 151120P00037500 P 11/20/15 37.5 2.10 2.18
NOV 151120P00040000 P 11/20/15 40.0 3.05 3.20
NOV 151120P00042500 P 11/20/15 42.5 4.40 4.60
NOV 151120P00045000 P 11/20/15 45.0 5.90 6.35
NOV 151120P00047500 P 11/20/15 47.5 7.80 8.30
NOV 151120P00050000 P 11/20/15 50.0 9.95 10.40
NOV 151120P00052500 P 11/20/15 52.5 12.30 12.65
NOV 151120P00055000 P 11/20/15 55.0 14.60 15.00
NOV 151120P00057500 P 11/20/15 57.5 17.10 17.40
NOV 151120P00060000 P 11/20/15 60.0 19.50 19.85
NOV 151120P00062500 P 11/20/15 62.5 22.00 22.30
NOV 151120P00065000 P 11/20/15 65.0 24.20 24.80
NOV 151120P00070000 P 11/20/15 70.0 28.90 29.80
NOV 151120P00075000 P 11/20/15 75.0 34.20 34.75
NOV 160115C00022500 C 01/15/16 22.5 18.05 18.50
NOV 160115C00025000 C 01/15/16 25.0 15.65 16.05
NOV 160115C00027500 C 01/15/16 27.5 13.20 13.65
NOV 160115C00030000 C 01/15/16 30.0 10.90 11.45
NOV 160115C00032500 C 01/15/16 32.5 8.90 9.40
NOV 160115C00035000 C 01/15/16 35.0 7.05 7.40
NOV 160115C00037500 C 01/15/16 37.5 5.40 5.70
NOV 160115C00040000 C 01/15/16 40.0 3.95 4.25
NOV 160115C00042500 C 01/15/16 42.5 2.86 3.20
NOV 160115C00045000 C 01/15/16 45.0 1.97 2.14
NOV 160115C00047500 C 01/15/16 47.5 1.32 1.46
NOV 160115C00050000 C 01/15/16 50.0 0.87 0.97
NOV 160115C00052500 C 01/15/16 52.5 0.55 0.73
NOV 160115C00055000 C 01/15/16 55.0 0.36 0.44
NOV 160115C00057500 C 01/15/16 57.5 0.12 0.30
NOV 160115C00060000 C 01/15/16 60.0 0.12 0.23
NOV 160115C00062500 C 01/15/16 62.5 0.07 0.18
NOV 160115C00065000 C 01/15/16 65.0 0.01 0.13
NOV 160115C00067500 C 01/15/16 67.5 0.02 0.12
NOV 160115C00070000 C 01/15/16 70.0 0.01 0.10
NOV 160115C00072500 C 01/15/16 72.5 0.02 0.08
NOV 160115C00075000 C 01/15/16 75.0 0.00 0.06
NOV 160115C00077500 C 01/15/16 77.5 0.01 0.05
NOV 160115C00080000 C 01/15/16 80.0 0.00 0.05
NOV 160115C00082500 C 01/15/16 82.5 0.00 0.05
NOV 160115C00085000 C 01/15/16 85.0 0.00 0.04
NOV 160115C00087500 C 01/15/16 87.5 0.00 0.04
NOV 160115C00090000 C 01/15/16 90.0 0.00 0.04
NOV 160115C00092500 C 01/15/16 92.5 0.00 0.04
NOV 160115C00095000 C 01/15/16 95.0 0.00 0.04
NOV 160115C00100000 C 01/15/16 100.0 0.00 0.04
NOV 160115C00105000 C 01/15/16 105.0 0.00 0.04
NOV 160115C00110000 C 01/15/16 110.0 0.00 0.04
NOV 160115C00115000 C 01/15/16 115.0 0.00 0.04
NOV 160115C00120000 C 01/15/16 120.0 0.00 0.04
NOV 160115C00125000 C 01/15/16 125.0 0.00 0.04
NOV 160115P00022500 P 01/15/16 22.5 0.17 0.48
NOV 160115P00025000 P 01/15/16 25.0 0.34 0.60
NOV 160115P00027500 P 01/15/16 27.5 0.53 0.79
NOV 160115P00030000 P 01/15/16 30.0 0.86 1.14
NOV 160115P00032500 P 01/15/16 32.5 1.34 1.66
NOV 160115P00035000 P 01/15/16 35.0 2.07 2.30
NOV 160115P00037500 P 01/15/16 37.5 2.89 3.15
NOV 160115P00040000 P 01/15/16 40.0 3.95 4.25
NOV 160115P00042500 P 01/15/16 42.5 5.35 5.60
NOV 160115P00045000 P 01/15/16 45.0 7.00 7.20
NOV 160115P00047500 P 01/15/16 47.5 8.85 9.05
NOV 160115P00050000 P 01/15/16 50.0 10.70 11.30
NOV 160115P00052500 P 01/15/16 52.5 12.90 13.45
NOV 160115P00055000 P 01/15/16 55.0 15.20 15.75
NOV 160115P00057500 P 01/15/16 57.5 17.60 18.10
NOV 160115P00060000 P 01/15/16 60.0 20.05 20.50
NOV 160115P00062500 P 01/15/16 62.5 22.40 22.90
NOV 160115P00065000 P 01/15/16 65.0 24.90 25.35
NOV 160115P00067500 P 01/15/16 67.5 27.35 27.80
NOV 160115P00070000 P 01/15/16 70.0 29.85 30.30
NOV 160115P00072500 P 01/15/16 72.5 32.30 32.75
NOV 160115P00075000 P 01/15/16 75.0 34.80 35.25
NOV 160115P00077500 P 01/15/16 77.5 37.30 37.75
NOV 160115P00080000 P 01/15/16 80.0 39.80 40.25
NOV 160115P00082500 P 01/15/16 82.5 42.30 42.75
NOV 160115P00085000 P 01/15/16 85.0 44.80 45.25
NOV 160115P00087500 P 01/15/16 87.5 47.20 47.75
NOV 160115P00090000 P 01/15/16 90.0 49.80 50.20
NOV 160115P00092500 P 01/15/16 92.5 52.30 52.70
NOV 160115P00095000 P 01/15/16 95.0 54.80 55.20
NOV 160115P00100000 P 01/15/16 100.0 59.80 60.20
NOV 160115P00105000 P 01/15/16 105.0 64.70 65.20
NOV 160115P00110000 P 01/15/16 110.0 69.70 70.15
NOV 160115P00115000 P 01/15/16 115.0 74.70 75.15
NOV 160115P00120000 P 01/15/16 120.0 79.70 80.15
NOV 160115P00125000 P 01/15/16 125.0 84.65 85.15
NOV 160219C00022500 C 02/19/16 22.5 18.05 18.65
NOV 160219C00025000 C 02/19/16 25.0 15.70 16.05
NOV 160219C00027500 C 02/19/16 27.5 13.30 13.80
NOV 160219C00030000 C 02/19/16 30.0 11.10 11.65
NOV 160219C00032500 C 02/19/16 32.5 9.10 9.65
NOV 160219C00035000 C 02/19/16 35.0 7.25 7.80
NOV 160219C00037500 C 02/19/16 37.5 5.65 6.15
NOV 160219C00040000 C 02/19/16 40.0 4.25 4.80
NOV 160219C00042500 C 02/19/16 42.5 3.15 3.60
NOV 160219C00045000 C 02/19/16 45.0 2.26 2.67
NOV 160219C00047500 C 02/19/16 47.5 1.56 1.91
NOV 160219C00050000 C 02/19/16 50.0 1.02 1.47
NOV 160219C00052500 C 02/19/16 52.5 0.70 1.07
NOV 160219C00055000 C 02/19/16 55.0 0.39 0.79
NOV 160219C00057500 C 02/19/16 57.5 0.20 0.58
NOV 160219C00060000 C 02/19/16 60.0 0.11 0.43
NOV 160219C00065000 C 02/19/16 65.0 0.01 0.24
NOV 160219C00070000 C 02/19/16 70.0 0.00 0.15
NOV 160219P00022500 P 02/19/16 22.5 0.24 0.54
NOV 160219P00025000 P 02/19/16 25.0 0.42 0.71
NOV 160219P00027500 P 02/19/16 27.5 0.69 0.97
NOV 160219P00030000 P 02/19/16 30.0 1.07 1.41
NOV 160219P00032500 P 02/19/16 32.5 1.59 1.88
NOV 160219P00035000 P 02/19/16 35.0 2.29 2.66
NOV 160219P00037500 P 02/19/16 37.5 3.20 3.50
NOV 160219P00040000 P 02/19/16 40.0 4.35 4.55
NOV 160219P00042500 P 02/19/16 42.5 5.65 6.00
NOV 160219P00045000 P 02/19/16 45.0 7.20 7.65
NOV 160219P00047500 P 02/19/16 47.5 9.00 9.45
NOV 160219P00050000 P 02/19/16 50.0 10.95 11.45
NOV 160219P00052500 P 02/19/16 52.5 13.10 13.60
NOV 160219P00055000 P 02/19/16 55.0 15.35 15.85
NOV 160219P00057500 P 02/19/16 57.5 17.65 18.20
NOV 160219P00060000 P 02/19/16 60.0 20.05 20.60
NOV 160219P00065000 P 02/19/16 65.0 24.90 25.45
NOV 160219P00070000 P 02/19/16 70.0 29.85 30.30
NOV 170120C00020000 C 01/20/17 20.0 20.30 21.20
NOV 170120C00022500 C 01/20/17 22.5 17.90 19.00
NOV 170120C00025000 C 01/20/17 25.0 15.50 17.05
NOV 170120C00027500 C 01/20/17 27.5 13.75 15.00
NOV 170120C00030000 C 01/20/17 30.0 11.80 13.20
NOV 170120C00032500 C 01/20/17 32.5 10.10 11.50
NOV 170120C00035000 C 01/20/17 35.0 8.50 10.00
NOV 170120C00037500 C 01/20/17 37.5 7.25 8.55
NOV 170120C00040000 C 01/20/17 40.0 6.00 7.30
NOV 170120C00042500 C 01/20/17 42.5 4.95 5.75
NOV 170120C00045000 C 01/20/17 45.0 4.05 5.25
NOV 170120C00047500 C 01/20/17 47.5 3.20 4.05
NOV 170120C00050000 C 01/20/17 50.0 2.55 3.70
NOV 170120C00052500 C 01/20/17 52.5 2.00 3.15
NOV 170120C00055000 C 01/20/17 55.0 1.64 2.28
NOV 170120C00057500 C 01/20/17 57.5 0.98 1.98
NOV 170120C00060000 C 01/20/17 60.0 0.68 1.68
NOV 170120C00062500 C 01/20/17 62.5 0.59 1.56
NOV 170120C00065000 C 01/20/17 65.0 0.35 1.31
NOV 170120C00067500 C 01/20/17 67.5 0.26 1.13
NOV 170120C00070000 C 01/20/17 70.0 0.02 0.60
NOV 170120C00072500 C 01/20/17 72.5 0.03 0.81
NOV 170120C00075000 C 01/20/17 75.0 0.08 0.67
NOV 170120C00077500 C 01/20/17 77.5 0.01 0.57
NOV 170120C00080000 C 01/20/17 80.0 0.00 0.48
NOV 170120C00082500 C 01/20/17 82.5 0.00 0.41
NOV 170120C00085000 C 01/20/17 85.0 0.00 0.34
NOV 170120C00090000 C 01/20/17 90.0 0.00 0.25
NOV 170120C00095000 C 01/20/17 95.0 0.00 0.18
NOV 170120C00100000 C 01/20/17 100.0 0.00 0.20
NOV 170120C00105000 C 01/20/17 105.0 0.00 0.18
NOV 170120C00110000 C 01/20/17 110.0 0.00 0.18
NOV 170120P00020000 P 01/20/17 20.0 0.52 1.50
NOV 170120P00022500 P 01/20/17 22.5 0.87 1.60
NOV 170120P00025000 P 01/20/17 25.0 1.33 2.00
NOV 170120P00027500 P 01/20/17 27.5 2.04 2.52
NOV 170120P00030000 P 01/20/17 30.0 2.55 3.55
NOV 170120P00032500 P 01/20/17 32.5 3.40 4.10
NOV 170120P00035000 P 01/20/17 35.0 4.40 5.20
NOV 170120P00037500 P 01/20/17 37.5 5.45 6.30
NOV 170120P00040000 P 01/20/17 40.0 6.75 7.60
NOV 170120P00042500 P 01/20/17 42.5 8.35 9.25
NOV 170120P00045000 P 01/20/17 45.0 9.50 11.00
NOV 170120P00047500 P 01/20/17 47.5 11.05 12.90
NOV 170120P00050000 P 01/20/17 50.0 12.85 14.30
NOV 170120P00052500 P 01/20/17 52.5 14.80 16.45
NOV 170120P00055000 P 01/20/17 55.0 16.70 18.30
NOV 170120P00057500 P 01/20/17 57.5 18.85 20.45
NOV 170120P00060000 P 01/20/17 60.0 20.90 22.55
NOV 170120P00062500 P 01/20/17 62.5 23.10 24.95
NOV 170120P00065000 P 01/20/17 65.0 25.50 27.50
NOV 170120P00067500 P 01/20/17 67.5 27.75 29.75
NOV 170120P00070000 P 01/20/17 70.0 30.20 31.55
NOV 170120P00072500 P 01/20/17 72.5 32.65 34.45
NOV 170120P00075000 P 01/20/17 75.0 35.05 36.80
NOV 170120P00077500 P 01/20/17 77.5 37.40 39.20
NOV 170120P00080000 P 01/20/17 80.0 39.85 41.60
NOV 170120P00082500 P 01/20/17 82.5 42.45 44.05
NOV 170120P00085000 P 01/20/17 85.0 44.90 46.45
NOV 170120P00090000 P 01/20/17 90.0 49.85 51.40
NOV 170120P00095000 P 01/20/17 95.0 53.95 56.55
NOV 170120P00100000 P 01/20/17 100.0 59.25 61.45
NOV 170120P00105000 P 01/20/17 105.0 64.45 66.50
NOV 170120P00110000 P 01/20/17 110.0 68.30 72.35

OPRA data is delayed 15 minutes.