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 (2016-08-05)Premium Content

National Oilwell Varco Inc (NOV)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 160902C00017500 C 09/02/16 17.5 15.70 18.10
NOV 160902C00020000 C 09/02/16 20.0 12.75 17.00
NOV 160902C00023000 C 09/02/16 23.0 9.85 13.15
NOV 160902C00024000 C 09/02/16 24.0 8.50 11.95
NOV 160902C00025000 C 09/02/16 25.0 7.75 9.85
NOV 160902C00026000 C 09/02/16 26.0 6.15 8.95
NOV 160902C00026500 C 09/02/16 26.5 7.50 8.50
NOV 160902C00027000 C 09/02/16 27.0 6.05 8.35
NOV 160902C00027500 C 09/02/16 27.5 6.55 7.30
NOV 160902C00028000 C 09/02/16 28.0 6.35 6.65
NOV 160902C00028500 C 09/02/16 28.5 5.85 6.15
NOV 160902C00029000 C 09/02/16 29.0 5.35 5.65
NOV 160902C00029500 C 09/02/16 29.5 4.90 5.15
NOV 160902C00030000 C 09/02/16 30.0 4.40 4.65
NOV 160902C00030500 C 09/02/16 30.5 3.90 4.15
NOV 160902C00031000 C 09/02/16 31.0 3.45 3.70
NOV 160902C00031500 C 09/02/16 31.5 3.00 3.20
NOV 160902C00032000 C 09/02/16 32.0 2.56 2.68
NOV 160902C00032500 C 09/02/16 32.5 2.10 2.22
NOV 160902C00033000 C 09/02/16 33.0 1.66 1.76
NOV 160902C00033500 C 09/02/16 33.5 1.26 1.34
NOV 160902C00034000 C 09/02/16 34.0 0.91 0.96
NOV 160902C00034500 C 09/02/16 34.5 0.61 0.65
NOV 160902C00035000 C 09/02/16 35.0 0.38 0.42
NOV 160902C00035500 C 09/02/16 35.5 0.22 0.25
NOV 160902C00036000 C 09/02/16 36.0 0.11 0.16
NOV 160902C00036500 C 09/02/16 36.5 0.04 0.13
NOV 160902C00037000 C 09/02/16 37.0 0.02 0.09
NOV 160902C00037500 C 09/02/16 37.5 0.02 0.04
NOV 160902C00038000 C 09/02/16 38.0 0.00 0.27
NOV 160902C00038500 C 09/02/16 38.5 0.00 0.50
NOV 160902C00039000 C 09/02/16 39.0 0.00 0.77
NOV 160902C00039500 C 09/02/16 39.5 0.00 0.77
NOV 160902C00040000 C 09/02/16 40.0 0.00 0.50
NOV 160902C00040500 C 09/02/16 40.5 0.00 1.04
NOV 160902C00041000 C 09/02/16 41.0 0.00 1.04
NOV 160902C00041500 C 09/02/16 41.5 0.00 1.04
NOV 160902C00042000 C 09/02/16 42.0 0.00 0.47
NOV 160902C00042500 C 09/02/16 42.5 0.00 0.77
NOV 160902C00043000 C 09/02/16 43.0 0.00 1.04
NOV 160902C00043500 C 09/02/16 43.5 0.00 1.04
NOV 160902C00044000 C 09/02/16 44.0 0.00 1.04
NOV 160902C00045000 C 09/02/16 45.0 0.00 0.77
NOV 160902C00047500 C 09/02/16 47.5 0.00 0.45
NOV 160902P00017500 P 09/02/16 17.5 0.00 4.50
NOV 160902P00020000 P 09/02/16 20.0 0.00 0.03
NOV 160902P00023000 P 09/02/16 23.0 0.00 1.71
NOV 160902P00024000 P 09/02/16 24.0 0.00 1.71
NOV 160902P00025000 P 09/02/16 25.0 0.00 0.05
NOV 160902P00026000 P 09/02/16 26.0 0.00 1.60
NOV 160902P00026500 P 09/02/16 26.5 0.00 0.77
NOV 160902P00027000 P 09/02/16 27.0 0.00 1.04
NOV 160902P00027500 P 09/02/16 27.5 0.00 1.04
NOV 160902P00028000 P 09/02/16 28.0 0.00 1.04
NOV 160902P00028500 P 09/02/16 28.5 0.00 1.04
NOV 160902P00029000 P 09/02/16 29.0 0.00 0.77
NOV 160902P00029500 P 09/02/16 29.5 0.00 1.04
NOV 160902P00030000 P 09/02/16 30.0 0.00 0.50
NOV 160902P00030500 P 09/02/16 30.5 0.00 0.50
NOV 160902P00031000 P 09/02/16 31.0 0.00 0.77
NOV 160902P00031500 P 09/02/16 31.5 0.00 0.50
NOV 160902P00032000 P 09/02/16 32.0 0.00 0.50
NOV 160902P00032500 P 09/02/16 32.5 0.05 0.28
NOV 160902P00033000 P 09/02/16 33.0 0.13 0.19
NOV 160902P00033500 P 09/02/16 33.5 0.21 0.25
NOV 160902P00034000 P 09/02/16 34.0 0.35 0.39
NOV 160902P00034500 P 09/02/16 34.5 0.54 0.58
NOV 160902P00035000 P 09/02/16 35.0 0.80 0.86
NOV 160902P00035500 P 09/02/16 35.5 1.13 1.20
NOV 160902P00036000 P 09/02/16 36.0 1.52 1.61
NOV 160902P00036500 P 09/02/16 36.5 1.93 2.05
NOV 160902P00037000 P 09/02/16 37.0 2.41 2.53
NOV 160902P00037500 P 09/02/16 37.5 2.89 3.15
NOV 160902P00038000 P 09/02/16 38.0 3.35 3.60
NOV 160902P00038500 P 09/02/16 38.5 3.85 4.10
NOV 160902P00039000 P 09/02/16 39.0 4.35 4.65
NOV 160902P00039500 P 09/02/16 39.5 4.85 5.15
NOV 160902P00040000 P 09/02/16 40.0 5.35 5.65
NOV 160902P00040500 P 09/02/16 40.5 5.85 6.15
NOV 160902P00041000 P 09/02/16 41.0 6.35 6.65
NOV 160902P00041500 P 09/02/16 41.5 6.85 7.20
NOV 160902P00042000 P 09/02/16 42.0 5.30 9.05
NOV 160902P00042500 P 09/02/16 42.5 5.55 8.20
NOV 160902P00043000 P 09/02/16 43.0 6.10 10.40
NOV 160902P00043500 P 09/02/16 43.5 6.60 11.00
NOV 160902P00044000 P 09/02/16 44.0 9.15 9.85
NOV 160902P00045000 P 09/02/16 45.0 10.15 10.85
NOV 160902P00047500 P 09/02/16 47.5 10.75 14.35
NOV 160909C00017500 C 09/09/16 17.5 15.85 17.40
NOV 160909C00020000 C 09/09/16 20.0 13.25 16.10
NOV 160909C00022500 C 09/09/16 22.5 10.65 12.30
NOV 160909C00024000 C 09/09/16 24.0 9.00 12.20
NOV 160909C00024500 C 09/09/16 24.5 9.50 10.25
NOV 160909C00025000 C 09/09/16 25.0 8.15 11.30
NOV 160909C00025500 C 09/09/16 25.5 7.80 9.25
NOV 160909C00026000 C 09/09/16 26.0 7.20 8.75
NOV 160909C00026500 C 09/09/16 26.5 7.55 8.45
NOV 160909C00027000 C 09/09/16 27.0 6.20 7.95
NOV 160909C00027500 C 09/09/16 27.5 6.40 7.15
NOV 160909C00028000 C 09/09/16 28.0 6.40 6.65
NOV 160909C00028500 C 09/09/16 28.5 5.85 6.20
NOV 160909C00029000 C 09/09/16 29.0 5.35 5.70
NOV 160909C00029500 C 09/09/16 29.5 4.90 5.20
NOV 160909C00030000 C 09/09/16 30.0 4.45 4.70
NOV 160909C00030500 C 09/09/16 30.5 3.95 4.20
NOV 160909C00031000 C 09/09/16 31.0 3.45 3.75
NOV 160909C00031500 C 09/09/16 31.5 3.05 3.25
NOV 160909C00032000 C 09/09/16 32.0 2.67 2.79
NOV 160909C00032500 C 09/09/16 32.5 2.22 2.34
NOV 160909C00033000 C 09/09/16 33.0 1.85 1.93
NOV 160909C00033500 C 09/09/16 33.5 1.47 1.55
NOV 160909C00034000 C 09/09/16 34.0 1.14 1.20
NOV 160909C00034500 C 09/09/16 34.5 0.85 0.91
NOV 160909C00035000 C 09/09/16 35.0 0.61 0.66
NOV 160909C00035500 C 09/09/16 35.5 0.43 0.47
NOV 160909C00036000 C 09/09/16 36.0 0.28 0.32
NOV 160909C00036500 C 09/09/16 36.5 0.15 0.21
NOV 160909C00037000 C 09/09/16 37.0 0.09 0.14
NOV 160909C00037500 C 09/09/16 37.5 0.06 0.12
NOV 160909C00038000 C 09/09/16 38.0 0.00 0.07
NOV 160909C00038500 C 09/09/16 38.5 0.00 0.38
NOV 160909C00039000 C 09/09/16 39.0 0.00 0.40
NOV 160909C00039500 C 09/09/16 39.5 0.00 0.74
NOV 160909C00040000 C 09/09/16 40.0 0.00 0.81
NOV 160909C00040500 C 09/09/16 40.5 0.00 0.50
NOV 160909C00041000 C 09/09/16 41.0 0.00 0.77
NOV 160909C00041500 C 09/09/16 41.5 0.00 1.04
NOV 160909C00042000 C 09/09/16 42.0 0.00 0.47
NOV 160909C00042500 C 09/09/16 42.5 0.00 0.77
NOV 160909C00043000 C 09/09/16 43.0 0.00 1.04
NOV 160909C00043500 C 09/09/16 43.5 0.00 1.04
NOV 160909C00044000 C 09/09/16 44.0 0.00 1.04
NOV 160909C00045000 C 09/09/16 45.0 0.00 0.77
NOV 160909P00017500 P 09/09/16 17.5 0.00 4.50
NOV 160909P00020000 P 09/09/16 20.0 0.00 4.50
NOV 160909P00022500 P 09/09/16 22.5 0.00 4.50
NOV 160909P00024000 P 09/09/16 24.0 0.00 0.77
NOV 160909P00024500 P 09/09/16 24.5 0.00 1.04
NOV 160909P00025000 P 09/09/16 25.0 0.00 0.35
NOV 160909P00025500 P 09/09/16 25.5 0.00 1.04
NOV 160909P00026000 P 09/09/16 26.0 0.00 1.04
NOV 160909P00026500 P 09/09/16 26.5 0.00 1.04
NOV 160909P00027000 P 09/09/16 27.0 0.00 1.04
NOV 160909P00027500 P 09/09/16 27.5 0.00 1.04
NOV 160909P00028000 P 09/09/16 28.0 0.00 0.77
NOV 160909P00028500 P 09/09/16 28.5 0.00 0.77
NOV 160909P00029000 P 09/09/16 29.0 0.00 0.50
NOV 160909P00029500 P 09/09/16 29.5 0.00 0.50
NOV 160909P00030000 P 09/09/16 30.0 0.00 0.50
NOV 160909P00030500 P 09/09/16 30.5 0.00 0.50
NOV 160909P00031000 P 09/09/16 31.0 0.00 0.50
NOV 160909P00031500 P 09/09/16 31.5 0.00 0.50
NOV 160909P00032000 P 09/09/16 32.0 0.13 0.24
NOV 160909P00032500 P 09/09/16 32.5 0.21 0.25
NOV 160909P00033000 P 09/09/16 33.0 0.29 0.34
NOV 160909P00033500 P 09/09/16 33.5 0.42 0.46
NOV 160909P00034000 P 09/09/16 34.0 0.58 0.62
NOV 160909P00034500 P 09/09/16 34.5 0.78 0.83
NOV 160909P00035000 P 09/09/16 35.0 1.04 1.10
NOV 160909P00035500 P 09/09/16 35.5 1.34 1.41
NOV 160909P00036000 P 09/09/16 36.0 1.69 1.78
NOV 160909P00036500 P 09/09/16 36.5 2.07 2.18
NOV 160909P00037000 P 09/09/16 37.0 2.49 2.61
NOV 160909P00037500 P 09/09/16 37.5 2.96 3.20
NOV 160909P00038000 P 09/09/16 38.0 3.40 3.65
NOV 160909P00038500 P 09/09/16 38.5 3.90 4.15
NOV 160909P00039000 P 09/09/16 39.0 4.35 4.65
NOV 160909P00039500 P 09/09/16 39.5 4.85 5.15
NOV 160909P00040000 P 09/09/16 40.0 5.20 5.60
NOV 160909P00040500 P 09/09/16 40.5 5.85 6.15
NOV 160909P00041000 P 09/09/16 41.0 6.35 6.65
NOV 160909P00041500 P 09/09/16 41.5 6.75 7.10
NOV 160909P00042000 P 09/09/16 42.0 5.60 9.15
NOV 160909P00042500 P 09/09/16 42.5 5.70 9.40
NOV 160909P00043000 P 09/09/16 43.0 6.10 8.85
NOV 160909P00043500 P 09/09/16 43.5 6.50 11.00
NOV 160909P00044000 P 09/09/16 44.0 9.15 9.90
NOV 160909P00045000 P 09/09/16 45.0 8.30 11.80
NOV 160916C00021000 C 09/16/16 21.0 12.95 13.70
NOV 160916C00022000 C 09/16/16 22.0 11.95 13.05
NOV 160916C00022500 C 09/16/16 22.5 11.45 12.80
NOV 160916C00023000 C 09/16/16 23.0 10.10 12.00
NOV 160916C00024000 C 09/16/16 24.0 9.10 11.00
NOV 160916C00025000 C 09/16/16 25.0 8.20 10.00
NOV 160916C00026000 C 09/16/16 26.0 7.20 9.00
NOV 160916C00026500 C 09/16/16 26.5 7.65 8.50
NOV 160916C00027000 C 09/16/16 27.0 6.20 8.00
NOV 160916C00027500 C 09/16/16 27.5 6.40 7.20
NOV 160916C00028000 C 09/16/16 28.0 6.45 6.70
NOV 160916C00028500 C 09/16/16 28.5 5.95 6.20
NOV 160916C00029000 C 09/16/16 29.0 5.50 5.70
NOV 160916C00029500 C 09/16/16 29.5 5.00 5.25
NOV 160916C00030000 C 09/16/16 30.0 4.45 4.75
NOV 160916C00030500 C 09/16/16 30.5 4.00 4.25
NOV 160916C00031000 C 09/16/16 31.0 3.55 3.80
NOV 160916C00031500 C 09/16/16 31.5 3.15 3.35
NOV 160916C00032000 C 09/16/16 32.0 2.80 2.88
NOV 160916C00032500 C 09/16/16 32.5 2.39 2.47
NOV 160916C00033000 C 09/16/16 33.0 2.02 2.08
NOV 160916C00033500 C 09/16/16 33.5 1.67 1.73
NOV 160916C00034000 C 09/16/16 34.0 1.35 1.40
NOV 160916C00034500 C 09/16/16 34.5 1.06 1.12
NOV 160916C00035000 C 09/16/16 35.0 0.83 0.87
NOV 160916C00035500 C 09/16/16 35.5 0.63 0.67
NOV 160916C00036000 C 09/16/16 36.0 0.46 0.49
NOV 160916C00036500 C 09/16/16 36.5 0.33 0.37
NOV 160916C00037000 C 09/16/16 37.0 0.23 0.28
NOV 160916C00037500 C 09/16/16 37.5 0.15 0.19
NOV 160916C00038000 C 09/16/16 38.0 0.10 0.13
NOV 160916C00038500 C 09/16/16 38.5 0.06 0.11
NOV 160916C00039000 C 09/16/16 39.0 0.00 0.26
NOV 160916C00039500 C 09/16/16 39.5 0.00 0.35
NOV 160916C00040000 C 09/16/16 40.0 0.00 0.20
NOV 160916C00040500 C 09/16/16 40.5 0.00 0.30
NOV 160916C00041000 C 09/16/16 41.0 0.00 0.29
NOV 160916C00041500 C 09/16/16 41.5 0.00 0.28
NOV 160916C00042000 C 09/16/16 42.0 0.00 0.28
NOV 160916C00042500 C 09/16/16 42.5 0.00 0.28
NOV 160916C00043000 C 09/16/16 43.0 0.00 0.28
NOV 160916C00043500 C 09/16/16 43.5 0.00 0.27
NOV 160916C00044000 C 09/16/16 44.0 0.00 0.27
NOV 160916C00045000 C 09/16/16 45.0 0.00 0.27
NOV 160916C00046000 C 09/16/16 46.0 0.00 0.27
NOV 160916C00047500 C 09/16/16 47.5 0.00 0.27
NOV 160916C00049000 C 09/16/16 49.0 0.00 0.27
NOV 160916C00050000 C 09/16/16 50.0 0.00 0.27
NOV 160916P00021000 P 09/16/16 21.0 0.00 0.28
NOV 160916P00022000 P 09/16/16 22.0 0.00 0.28
NOV 160916P00022500 P 09/16/16 22.5 0.00 0.28
NOV 160916P00023000 P 09/16/16 23.0 0.00 0.29
NOV 160916P00024000 P 09/16/16 24.0 0.00 0.29
NOV 160916P00025000 P 09/16/16 25.0 0.00 0.29
NOV 160916P00026000 P 09/16/16 26.0 0.00 0.30
NOV 160916P00026500 P 09/16/16 26.5 0.00 0.30
NOV 160916P00027000 P 09/16/16 27.0 0.00 0.10
NOV 160916P00027500 P 09/16/16 27.5 0.00 0.31
NOV 160916P00028000 P 09/16/16 28.0 0.00 0.31
NOV 160916P00028500 P 09/16/16 28.5 0.00 0.32
NOV 160916P00029000 P 09/16/16 29.0 0.00 0.33
NOV 160916P00029500 P 09/16/16 29.5 0.00 0.34
NOV 160916P00030000 P 09/16/16 30.0 0.05 0.29
NOV 160916P00030500 P 09/16/16 30.5 0.00 0.50
NOV 160916P00031000 P 09/16/16 31.0 0.00 0.40
NOV 160916P00031500 P 09/16/16 31.5 0.20 0.24
NOV 160916P00032000 P 09/16/16 32.0 0.27 0.32
NOV 160916P00032500 P 09/16/16 32.5 0.37 0.41
NOV 160916P00033000 P 09/16/16 33.0 0.49 0.52
NOV 160916P00033500 P 09/16/16 33.5 0.63 0.67
NOV 160916P00034000 P 09/16/16 34.0 0.82 0.86
NOV 160916P00034500 P 09/16/16 34.5 1.04 1.08
NOV 160916P00035000 P 09/16/16 35.0 1.30 1.35
NOV 160916P00035500 P 09/16/16 35.5 1.59 1.66
NOV 160916P00036000 P 09/16/16 36.0 1.92 2.00
NOV 160916P00036500 P 09/16/16 36.5 2.28 2.37
NOV 160916P00037000 P 09/16/16 37.0 2.69 2.78
NOV 160916P00037500 P 09/16/16 37.5 3.05 3.35
NOV 160916P00038000 P 09/16/16 38.0 3.50 3.80
NOV 160916P00038500 P 09/16/16 38.5 4.00 4.25
NOV 160916P00039000 P 09/16/16 39.0 4.45 4.70
NOV 160916P00039500 P 09/16/16 39.5 4.95 5.20
NOV 160916P00040000 P 09/16/16 40.0 5.40 5.65
NOV 160916P00040500 P 09/16/16 40.5 5.90 6.15
NOV 160916P00041000 P 09/16/16 41.0 6.40 6.65
NOV 160916P00041500 P 09/16/16 41.5 6.90 7.15
NOV 160916P00042000 P 09/16/16 42.0 7.40 7.65
NOV 160916P00042500 P 09/16/16 42.5 7.90 8.20
NOV 160916P00043000 P 09/16/16 43.0 7.20 9.50
NOV 160916P00043500 P 09/16/16 43.5 6.80 10.40
NOV 160916P00044000 P 09/16/16 44.0 7.30 10.80
NOV 160916P00045000 P 09/16/16 45.0 8.30 11.80
NOV 160916P00046000 P 09/16/16 46.0 9.30 12.80
NOV 160916P00047500 P 09/16/16 47.5 10.80 14.35
NOV 160916P00049000 P 09/16/16 49.0 12.30 15.80
NOV 160916P00050000 P 09/16/16 50.0 13.30 16.80
NOV 160923C00020000 C 09/23/16 20.0 13.30 15.80
NOV 160923C00022500 C 09/23/16 22.5 10.80 12.35
NOV 160923C00025000 C 09/23/16 25.0 8.15 10.25
NOV 160923C00025500 C 09/23/16 25.5 8.60 9.60
NOV 160923C00026000 C 09/23/16 26.0 8.10 9.00
NOV 160923C00026500 C 09/23/16 26.5 7.60 8.50
NOV 160923C00027000 C 09/23/16 27.0 7.25 8.00
NOV 160923C00027500 C 09/23/16 27.5 6.75 7.50
NOV 160923C00028000 C 09/23/16 28.0 6.45 6.70
NOV 160923C00028500 C 09/23/16 28.5 5.95 6.20
NOV 160923C00029000 C 09/23/16 29.0 5.50 5.75
NOV 160923C00029500 C 09/23/16 29.5 4.95 5.25
NOV 160923C00030000 C 09/23/16 30.0 4.50 4.80
NOV 160923C00030500 C 09/23/16 30.5 4.05 4.35
NOV 160923C00031000 C 09/23/16 31.0 3.55 3.90
NOV 160923C00031500 C 09/23/16 31.5 3.15 3.45
NOV 160923C00032000 C 09/23/16 32.0 2.91 3.05
NOV 160923C00032500 C 09/23/16 32.5 2.52 2.60
NOV 160923C00033000 C 09/23/16 33.0 2.15 2.23
NOV 160923C00033500 C 09/23/16 33.5 1.82 1.88
NOV 160923C00034000 C 09/23/16 34.0 1.51 1.57
NOV 160923C00034500 C 09/23/16 34.5 1.23 1.29
NOV 160923C00035000 C 09/23/16 35.0 1.00 1.04
NOV 160923C00035500 C 09/23/16 35.5 0.79 0.83
NOV 160923C00036000 C 09/23/16 36.0 0.61 0.65
NOV 160923C00036500 C 09/23/16 36.5 0.46 0.50
NOV 160923C00037000 C 09/23/16 37.0 0.33 0.38
NOV 160923C00037500 C 09/23/16 37.5 0.23 0.29
NOV 160923C00038000 C 09/23/16 38.0 0.16 0.23
NOV 160923C00038500 C 09/23/16 38.5 0.11 0.21
NOV 160923C00039000 C 09/23/16 39.0 0.08 0.32
NOV 160923C00039500 C 09/23/16 39.5 0.04 0.48
NOV 160923C00040000 C 09/23/16 40.0 0.00 0.49
NOV 160923C00040500 C 09/23/16 40.5 0.00 0.50
NOV 160923C00041000 C 09/23/16 41.0 0.00 0.50
NOV 160923C00041500 C 09/23/16 41.5 0.00 0.77
NOV 160923C00042000 C 09/23/16 42.0 0.00 0.47
NOV 160923C00042500 C 09/23/16 42.5 0.00 0.77
NOV 160923C00043000 C 09/23/16 43.0 0.00 1.04
NOV 160923C00043500 C 09/23/16 43.5 0.00 1.04
NOV 160923C00044000 C 09/23/16 44.0 0.00 1.04
NOV 160923C00045000 C 09/23/16 45.0 0.00 1.04
NOV 160923P00020000 P 09/23/16 20.0 0.00 1.04
NOV 160923P00022500 P 09/23/16 22.5 0.00 1.04
NOV 160923P00025000 P 09/23/16 25.0 0.00 0.37
NOV 160923P00025500 P 09/23/16 25.5 0.00 0.77
NOV 160923P00026000 P 09/23/16 26.0 0.00 0.77
NOV 160923P00026500 P 09/23/16 26.5 0.00 0.77
NOV 160923P00027000 P 09/23/16 27.0 0.00 0.77
NOV 160923P00027500 P 09/23/16 27.5 0.00 0.77
NOV 160923P00028000 P 09/23/16 28.0 0.00 0.77
NOV 160923P00028500 P 09/23/16 28.5 0.00 0.50
NOV 160923P00029000 P 09/23/16 29.0 0.00 0.77
NOV 160923P00029500 P 09/23/16 29.5 0.00 0.50
NOV 160923P00030000 P 09/23/16 30.0 0.00 0.49
NOV 160923P00030500 P 09/23/16 30.5 0.00 0.48
NOV 160923P00031000 P 09/23/16 31.0 0.22 0.31
NOV 160923P00031500 P 09/23/16 31.5 0.30 0.36
NOV 160923P00032000 P 09/23/16 32.0 0.40 0.43
NOV 160923P00032500 P 09/23/16 32.5 0.51 0.54
NOV 160923P00033000 P 09/23/16 33.0 0.64 0.68
NOV 160923P00033500 P 09/23/16 33.5 0.80 0.84
NOV 160923P00034000 P 09/23/16 34.0 0.99 1.03
NOV 160923P00034500 P 09/23/16 34.5 1.21 1.25
NOV 160923P00035000 P 09/23/16 35.0 1.47 1.52
NOV 160923P00035500 P 09/23/16 35.5 1.75 1.82
NOV 160923P00036000 P 09/23/16 36.0 2.07 2.15
NOV 160923P00036500 P 09/23/16 36.5 2.42 2.51
NOV 160923P00037000 P 09/23/16 37.0 2.79 3.05
NOV 160923P00037500 P 09/23/16 37.5 3.15 3.40
NOV 160923P00038000 P 09/23/16 38.0 3.60 3.85
NOV 160923P00038500 P 09/23/16 38.5 4.00 4.30
NOV 160923P00039000 P 09/23/16 39.0 4.50 4.80
NOV 160923P00039500 P 09/23/16 39.5 4.95 5.30
NOV 160923P00040000 P 09/23/16 40.0 5.45 5.70
NOV 160923P00040500 P 09/23/16 40.5 5.90 6.25
NOV 160923P00041000 P 09/23/16 41.0 6.40 6.70
NOV 160923P00041500 P 09/23/16 41.5 6.70 7.55
NOV 160923P00042000 P 09/23/16 42.0 7.15 7.80
NOV 160923P00042500 P 09/23/16 42.5 5.75 9.20
NOV 160923P00043000 P 09/23/16 43.0 6.30 9.80
NOV 160923P00043500 P 09/23/16 43.5 6.70 10.40
NOV 160923P00044000 P 09/23/16 44.0 7.25 11.55
NOV 160923P00045000 P 09/23/16 45.0 8.30 11.80
NOV 160930C00026500 C 09/30/16 26.5 7.55 8.30
NOV 160930C00027000 C 09/30/16 27.0 7.20 7.80
NOV 160930C00027500 C 09/30/16 27.5 6.55 7.30
NOV 160930C00028000 C 09/30/16 28.0 6.45 6.75
NOV 160930C00028500 C 09/30/16 28.5 5.85 6.25
NOV 160930C00029000 C 09/30/16 29.0 5.45 5.80
NOV 160930C00029500 C 09/30/16 29.5 5.00 5.30
NOV 160930C00030000 C 09/30/16 30.0 4.55 4.85
NOV 160930C00030500 C 09/30/16 30.5 4.15 4.45
NOV 160930C00031000 C 09/30/16 31.0 3.70 4.00
NOV 160930C00031500 C 09/30/16 31.5 3.25 3.55
NOV 160930C00032000 C 09/30/16 32.0 3.00 3.15
NOV 160930C00032500 C 09/30/16 32.5 2.66 2.74
NOV 160930C00033000 C 09/30/16 33.0 2.31 2.37
NOV 160930C00033500 C 09/30/16 33.5 1.98 2.04
NOV 160930C00034000 C 09/30/16 34.0 1.68 1.73
NOV 160930C00034500 C 09/30/16 34.5 1.41 1.45
NOV 160930C00035000 C 09/30/16 35.0 1.16 1.20
NOV 160930C00035500 C 09/30/16 35.5 0.95 0.99
NOV 160930C00036000 C 09/30/16 36.0 0.76 0.80
NOV 160930C00036500 C 09/30/16 36.5 0.60 0.64
NOV 160930C00037000 C 09/30/16 37.0 0.47 0.51
NOV 160930C00037500 C 09/30/16 37.5 0.34 0.39
NOV 160930C00038000 C 09/30/16 38.0 0.24 0.31
NOV 160930C00038500 C 09/30/16 38.5 0.18 0.26
NOV 160930C00039000 C 09/30/16 39.0 0.13 0.23
NOV 160930C00039500 C 09/30/16 39.5 0.09 0.33
NOV 160930C00040000 C 09/30/16 40.0 0.05 0.48
NOV 160930C00040500 C 09/30/16 40.5 0.00 0.49
NOV 160930C00041000 C 09/30/16 41.0 0.00 0.49
NOV 160930C00041500 C 09/30/16 41.5 0.00 0.62
NOV 160930C00042000 C 09/30/16 42.0 0.00 0.46
NOV 160930C00042500 C 09/30/16 42.5 0.00 0.62
NOV 160930C00043000 C 09/30/16 43.0 0.00 0.50
NOV 160930C00043500 C 09/30/16 43.5 0.00 0.70
NOV 160930C00044000 C 09/30/16 44.0 0.00 0.50
NOV 160930P00026500 P 09/30/16 26.5 0.00 0.50
NOV 160930P00027000 P 09/30/16 27.0 0.00 0.50
NOV 160930P00027500 P 09/30/16 27.5 0.00 0.50
NOV 160930P00028000 P 09/30/16 28.0 0.00 0.50
NOV 160930P00028500 P 09/30/16 28.5 0.00 0.50
NOV 160930P00029000 P 09/30/16 29.0 0.00 0.49
NOV 160930P00029500 P 09/30/16 29.5 0.02 0.48
NOV 160930P00030000 P 09/30/16 30.0 0.06 0.44
NOV 160930P00030500 P 09/30/16 30.5 0.17 0.33
NOV 160930P00031000 P 09/30/16 31.0 0.33 0.40
NOV 160930P00031500 P 09/30/16 31.5 0.42 0.46
NOV 160930P00032000 P 09/30/16 32.0 0.52 0.56
NOV 160930P00032500 P 09/30/16 32.5 0.64 0.68
NOV 160930P00033000 P 09/30/16 33.0 0.79 0.83
NOV 160930P00033500 P 09/30/16 33.5 0.95 1.00
NOV 160930P00034000 P 09/30/16 34.0 1.15 1.20
NOV 160930P00034500 P 09/30/16 34.5 1.37 1.43
NOV 160930P00035000 P 09/30/16 35.0 1.62 1.68
NOV 160930P00035500 P 09/30/16 35.5 1.90 1.97
NOV 160930P00036000 P 09/30/16 36.0 2.21 2.28
NOV 160930P00036500 P 09/30/16 36.5 2.55 2.63
NOV 160930P00037000 P 09/30/16 37.0 2.91 3.15
NOV 160930P00037500 P 09/30/16 37.5 3.25 3.50
NOV 160930P00038000 P 09/30/16 38.0 3.65 3.95
NOV 160930P00038500 P 09/30/16 38.5 4.10 4.40
NOV 160930P00039000 P 09/30/16 39.0 4.55 4.85
NOV 160930P00039500 P 09/30/16 39.5 5.00 5.30
NOV 160930P00040000 P 09/30/16 40.0 5.45 5.80
NOV 160930P00040500 P 09/30/16 40.5 5.95 6.20
NOV 160930P00041000 P 09/30/16 41.0 6.45 6.70
NOV 160930P00041500 P 09/30/16 41.5 6.70 7.40
NOV 160930P00042000 P 09/30/16 42.0 7.15 7.90
NOV 160930P00042500 P 09/30/16 42.5 5.85 9.40
NOV 160930P00043000 P 09/30/16 43.0 6.30 9.80
NOV 160930P00043500 P 09/30/16 43.5 6.75 10.40
NOV 160930P00044000 P 09/30/16 44.0 7.30 10.80
NOV 161007C00028000 C 10/07/16 28.0 6.20 6.75
NOV 161007C00028500 C 10/07/16 28.5 5.65 6.65
NOV 161007C00029000 C 10/07/16 29.0 5.25 5.90
NOV 161007C00029500 C 10/07/16 29.5 5.10 5.35
NOV 161007C00030000 C 10/07/16 30.0 4.65 4.95
NOV 161007C00030500 C 10/07/16 30.5 4.20 4.50
NOV 161007C00031000 C 10/07/16 31.0 3.75 4.10
NOV 161007C00031500 C 10/07/16 31.5 3.30 3.85
NOV 161007C00032000 C 10/07/16 32.0 3.05 3.35
NOV 161007C00032500 C 10/07/16 32.5 2.77 2.86
NOV 161007C00033000 C 10/07/16 33.0 2.43 2.51
NOV 161007C00033500 C 10/07/16 33.5 2.11 2.18
NOV 161007C00034000 C 10/07/16 34.0 1.81 1.88
NOV 161007C00034500 C 10/07/16 34.5 1.54 1.62
NOV 161007C00035000 C 10/07/16 35.0 1.28 1.36
NOV 161007C00035500 C 10/07/16 35.5 1.06 1.20
NOV 161007C00036000 C 10/07/16 36.0 0.84 1.01
NOV 161007C00036500 C 10/07/16 36.5 0.69 0.83
NOV 161007C00037000 C 10/07/16 37.0 0.56 0.65
NOV 161007C00037500 C 10/07/16 37.5 0.40 0.55
NOV 161007C00038000 C 10/07/16 38.0 0.32 0.43
NOV 161007C00038500 C 10/07/16 38.5 0.25 0.32
NOV 161007C00039000 C 10/07/16 39.0 0.18 0.28
NOV 161007C00039500 C 10/07/16 39.5 0.14 0.26
NOV 161007C00040000 C 10/07/16 40.0 0.10 0.42
NOV 161007C00040500 C 10/07/16 40.5 0.05 0.49
NOV 161007C00041000 C 10/07/16 41.0 0.02 0.50
NOV 161007C00041500 C 10/07/16 41.5 0.00 0.49
NOV 161007C00042000 C 10/07/16 42.0 0.00 0.46
NOV 161007C00042500 C 10/07/16 42.5 0.00 0.50
NOV 161007C00043000 C 10/07/16 43.0 0.00 0.50
NOV 161007C00043500 C 10/07/16 43.5 0.00 0.50
NOV 161007C00044000 C 10/07/16 44.0 0.00 0.50
NOV 161007P00028000 P 10/07/16 28.0 0.00 0.50
NOV 161007P00028500 P 10/07/16 28.5 0.00 0.49
NOV 161007P00029000 P 10/07/16 29.0 0.03 0.46
NOV 161007P00029500 P 10/07/16 29.5 0.11 0.41
NOV 161007P00030000 P 10/07/16 30.0 0.22 0.36
NOV 161007P00030500 P 10/07/16 30.5 0.35 0.41
NOV 161007P00031000 P 10/07/16 31.0 0.43 0.48
NOV 161007P00031500 P 10/07/16 31.5 0.53 0.57
NOV 161007P00032000 P 10/07/16 32.0 0.64 0.68
NOV 161007P00032500 P 10/07/16 32.5 0.77 0.81
NOV 161007P00033000 P 10/07/16 33.0 0.92 0.97
NOV 161007P00033500 P 10/07/16 33.5 1.09 1.15
NOV 161007P00034000 P 10/07/16 34.0 1.29 1.41
NOV 161007P00034500 P 10/07/16 34.5 1.51 1.58
NOV 161007P00035000 P 10/07/16 35.0 1.76 1.87
NOV 161007P00035500 P 10/07/16 35.5 2.03 2.12
NOV 161007P00036000 P 10/07/16 36.0 2.34 2.43
NOV 161007P00036500 P 10/07/16 36.5 2.67 2.76
NOV 161007P00037000 P 10/07/16 37.0 3.00 3.35
NOV 161007P00037500 P 10/07/16 37.5 3.35 3.65
NOV 161007P00038000 P 10/07/16 38.0 3.75 4.05
NOV 161007P00038500 P 10/07/16 38.5 4.20 4.45
NOV 161007P00039000 P 10/07/16 39.0 4.60 4.90
NOV 161007P00039500 P 10/07/16 39.5 5.05 5.35
NOV 161007P00040000 P 10/07/16 40.0 5.50 5.80
NOV 161007P00040500 P 10/07/16 40.5 6.00 6.25
NOV 161007P00041000 P 10/07/16 41.0 6.45 6.80
NOV 161007P00041500 P 10/07/16 41.5 6.70 7.55
NOV 161007P00042000 P 10/07/16 42.0 6.65 7.80
NOV 161007P00042500 P 10/07/16 42.5 5.90 9.40
NOV 161007P00043000 P 10/07/16 43.0 6.30 10.00
NOV 161007P00043500 P 10/07/16 43.5 6.80 10.55
NOV 161007P00044000 P 10/07/16 44.0 7.30 10.80
NOV 161021C00027000 C 10/21/16 27.0 6.30 8.85
NOV 161021C00028000 C 10/21/16 28.0 6.55 6.85
NOV 161021C00029000 C 10/21/16 29.0 5.70 5.95
NOV 161021C00030000 C 10/21/16 30.0 4.80 5.10
NOV 161021C00031000 C 10/21/16 31.0 3.95 4.30
NOV 161021C00032000 C 10/21/16 32.0 3.35 3.50
NOV 161021C00033000 C 10/21/16 33.0 2.70 2.76
NOV 161021C00034000 C 10/21/16 34.0 2.10 2.15
NOV 161021C00035000 C 10/21/16 35.0 1.58 1.62
NOV 161021C00036000 C 10/21/16 36.0 1.15 1.19
NOV 161021C00037000 C 10/21/16 37.0 0.81 0.85
NOV 161021C00038000 C 10/21/16 38.0 0.55 0.58
NOV 161021C00039000 C 10/21/16 39.0 0.33 0.40
NOV 161021C00040000 C 10/21/16 40.0 0.21 0.27
NOV 161021C00041000 C 10/21/16 41.0 0.13 0.28
NOV 161021C00042000 C 10/21/16 42.0 0.04 0.21
NOV 161021C00043000 C 10/21/16 43.0 0.01 0.16
NOV 161021C00044000 C 10/21/16 44.0 0.00 0.15
NOV 161021C00045000 C 10/21/16 45.0 0.00 0.13
NOV 161021P00027000 P 10/21/16 27.0 0.07 0.26
NOV 161021P00028000 P 10/21/16 28.0 0.11 0.31
NOV 161021P00029000 P 10/21/16 29.0 0.24 0.37
NOV 161021P00030000 P 10/21/16 30.0 0.44 0.49
NOV 161021P00031000 P 10/21/16 31.0 0.62 0.65
NOV 161021P00032000 P 10/21/16 32.0 0.86 0.90
NOV 161021P00033000 P 10/21/16 33.0 1.17 1.21
NOV 161021P00034000 P 10/21/16 34.0 1.56 1.60
NOV 161021P00035000 P 10/21/16 35.0 2.02 2.09
NOV 161021P00036000 P 10/21/16 36.0 2.59 2.67
NOV 161021P00037000 P 10/21/16 37.0 3.25 3.50
NOV 161021P00038000 P 10/21/16 38.0 3.95 4.25
NOV 161021P00039000 P 10/21/16 39.0 4.75 5.00
NOV 161021P00040000 P 10/21/16 40.0 5.60 5.90
NOV 161021P00041000 P 10/21/16 41.0 6.55 6.85
NOV 161021P00042000 P 10/21/16 42.0 7.45 7.75
NOV 161021P00043000 P 10/21/16 43.0 7.20 8.90
NOV 161021P00044000 P 10/21/16 44.0 7.30 11.00
NOV 161021P00045000 P 10/21/16 45.0 8.30 11.80
NOV 161118C00015000 C 11/18/16 15.0 18.20 21.75
NOV 161118C00016000 C 11/18/16 16.0 17.15 20.80
NOV 161118C00017000 C 11/18/16 17.0 16.15 19.75
NOV 161118C00018000 C 11/18/16 18.0 15.30 17.85
NOV 161118C00019000 C 11/18/16 19.0 14.25 16.85
NOV 161118C00020000 C 11/18/16 20.0 13.20 15.85
NOV 161118C00021000 C 11/18/16 21.0 12.30 14.85
NOV 161118C00022000 C 11/18/16 22.0 11.30 13.85
NOV 161118C00023000 C 11/18/16 23.0 10.35 12.85
NOV 161118C00024000 C 11/18/16 24.0 9.35 11.85
NOV 161118C00025000 C 11/18/16 25.0 9.40 10.85
NOV 161118C00026000 C 11/18/16 26.0 7.40 10.05
NOV 161118C00027000 C 11/18/16 27.0 7.30 8.80
NOV 161118C00028000 C 11/18/16 28.0 6.25 7.75
NOV 161118C00029000 C 11/18/16 29.0 5.35 6.80
NOV 161118C00030000 C 11/18/16 30.0 5.05 5.60
NOV 161118C00031000 C 11/18/16 31.0 4.30 4.75
NOV 161118C00032000 C 11/18/16 32.0 3.90 4.00
NOV 161118C00033000 C 11/18/16 33.0 3.25 3.40
NOV 161118C00034000 C 11/18/16 34.0 2.66 2.71
NOV 161118C00035000 C 11/18/16 35.0 2.14 2.19
NOV 161118C00036000 C 11/18/16 36.0 1.69 1.75
NOV 161118C00037000 C 11/18/16 37.0 1.32 1.36
NOV 161118C00038000 C 11/18/16 38.0 1.00 1.05
NOV 161118C00039000 C 11/18/16 39.0 0.75 0.80
NOV 161118C00040000 C 11/18/16 40.0 0.55 0.60
NOV 161118C00041000 C 11/18/16 41.0 0.40 0.45
NOV 161118C00042000 C 11/18/16 42.0 0.28 0.35
NOV 161118C00043000 C 11/18/16 43.0 0.19 0.38
NOV 161118C00044000 C 11/18/16 44.0 0.09 0.30
NOV 161118C00045000 C 11/18/16 45.0 0.04 0.25
NOV 161118C00046000 C 11/18/16 46.0 0.01 0.21
NOV 161118C00047000 C 11/18/16 47.0 0.00 0.19
NOV 161118C00048000 C 11/18/16 48.0 0.00 0.18
NOV 161118C00049000 C 11/18/16 49.0 0.00 0.16
NOV 161118C00050000 C 11/18/16 50.0 0.00 0.15
NOV 161118P00015000 P 11/18/16 15.0 0.00 0.06
NOV 161118P00016000 P 11/18/16 16.0 0.00 0.06
NOV 161118P00017000 P 11/18/16 17.0 0.00 0.07
NOV 161118P00018000 P 11/18/16 18.0 0.00 0.09
NOV 161118P00019000 P 11/18/16 19.0 0.00 0.12
NOV 161118P00020000 P 11/18/16 20.0 0.00 0.14
NOV 161118P00021000 P 11/18/16 21.0 0.00 0.17
NOV 161118P00022000 P 11/18/16 22.0 0.00 0.20
NOV 161118P00023000 P 11/18/16 23.0 0.03 0.24
NOV 161118P00024000 P 11/18/16 24.0 0.04 0.28
NOV 161118P00025000 P 11/18/16 25.0 0.15 0.33
NOV 161118P00026000 P 11/18/16 26.0 0.14 0.40
NOV 161118P00027000 P 11/18/16 27.0 0.24 0.43
NOV 161118P00028000 P 11/18/16 28.0 0.45 0.56
NOV 161118P00029000 P 11/18/16 29.0 0.64 0.68
NOV 161118P00030000 P 11/18/16 30.0 0.83 0.86
NOV 161118P00031000 P 11/18/16 31.0 1.06 1.10
NOV 161118P00032000 P 11/18/16 32.0 1.35 1.39
NOV 161118P00033000 P 11/18/16 33.0 1.69 1.74
NOV 161118P00034000 P 11/18/16 34.0 2.09 2.16
NOV 161118P00035000 P 11/18/16 35.0 2.57 2.64
NOV 161118P00036000 P 11/18/16 36.0 3.10 3.40
NOV 161118P00037000 P 11/18/16 37.0 3.70 4.05
NOV 161118P00038000 P 11/18/16 38.0 4.30 4.75
NOV 161118P00039000 P 11/18/16 39.0 5.05 5.50
NOV 161118P00040000 P 11/18/16 40.0 5.90 6.30
NOV 161118P00041000 P 11/18/16 41.0 6.55 7.25
NOV 161118P00042000 P 11/18/16 42.0 7.15 8.75
NOV 161118P00043000 P 11/18/16 43.0 6.50 9.60
NOV 161118P00044000 P 11/18/16 44.0 7.50 11.00
NOV 161118P00045000 P 11/18/16 45.0 8.85 12.00
NOV 161118P00046000 P 11/18/16 46.0 9.30 12.95
NOV 161118P00047000 P 11/18/16 47.0 10.30 13.95
NOV 161118P00048000 P 11/18/16 48.0 11.30 14.80
NOV 161118P00049000 P 11/18/16 49.0 12.35 15.80
NOV 161118P00050000 P 11/18/16 50.0 13.30 16.75
NOV 170120C00015000 C 01/20/17 15.0 18.30 21.80
NOV 170120C00016000 C 01/20/17 16.0 17.20 20.80
NOV 170120C00017500 C 01/20/17 17.5 15.75 18.80
NOV 170120C00019000 C 01/20/17 19.0 14.80 17.05
NOV 170120C00020000 C 01/20/17 20.0 13.35 16.25
NOV 170120C00021000 C 01/20/17 21.0 12.75 15.25
NOV 170120C00022500 C 01/20/17 22.5 11.65 13.75
NOV 170120C00024000 C 01/20/17 24.0 10.55 12.05
NOV 170120C00025000 C 01/20/17 25.0 9.35 11.05
NOV 170120C00026000 C 01/20/17 26.0 8.80 10.00
NOV 170120C00027500 C 01/20/17 27.5 7.35 8.55
NOV 170120C00029000 C 01/20/17 29.0 6.50 7.00
NOV 170120C00030000 C 01/20/17 30.0 5.70 6.20
NOV 170120C00031000 C 01/20/17 31.0 5.25 5.50
NOV 170120C00032500 C 01/20/17 32.5 4.25 4.55
NOV 170120C00034000 C 01/20/17 34.0 3.35 3.70
NOV 170120C00035000 C 01/20/17 35.0 2.88 3.05
NOV 170120C00036000 C 01/20/17 36.0 2.43 2.64
NOV 170120C00037500 C 01/20/17 37.5 1.82 2.05
NOV 170120C00039000 C 01/20/17 39.0 1.34 1.55
NOV 170120C00040000 C 01/20/17 40.0 1.08 1.29
NOV 170120C00041000 C 01/20/17 41.0 0.84 1.03
NOV 170120C00042500 C 01/20/17 42.5 0.64 0.76
NOV 170120C00044000 C 01/20/17 44.0 0.40 0.56
NOV 170120C00045000 C 01/20/17 45.0 0.34 0.44
NOV 170120C00046000 C 01/20/17 46.0 0.23 0.37
NOV 170120C00047500 C 01/20/17 47.5 0.16 0.36
NOV 170120C00049000 C 01/20/17 49.0 0.05 0.19
NOV 170120C00050000 C 01/20/17 50.0 0.01 0.19
NOV 170120C00052500 C 01/20/17 52.5 0.01 0.10
NOV 170120C00055000 C 01/20/17 55.0 0.00 0.17
NOV 170120C00057500 C 01/20/17 57.5 0.00 0.13
NOV 170120C00060000 C 01/20/17 60.0 0.00 0.11
NOV 170120C00062500 C 01/20/17 62.5 0.00 0.09
NOV 170120C00065000 C 01/20/17 65.0 0.00 0.08
NOV 170120C00067500 C 01/20/17 67.5 0.00 0.07
NOV 170120C00070000 C 01/20/17 70.0 0.00 0.07
NOV 170120C00072500 C 01/20/17 72.5 0.01 0.06
NOV 170120C00075000 C 01/20/17 75.0 0.00 0.06
NOV 170120C00077500 C 01/20/17 77.5 0.00 0.06
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 0.00 0.14
NOV 170120P00016000 P 01/20/17 16.0 0.00 0.17
NOV 170120P00017500 P 01/20/17 17.5 0.01 0.22
NOV 170120P00019000 P 01/20/17 19.0 0.03 0.27
NOV 170120P00020000 P 01/20/17 20.0 0.06 0.31
NOV 170120P00021000 P 01/20/17 21.0 0.09 0.38
NOV 170120P00022500 P 01/20/17 22.5 0.18 0.46
NOV 170120P00024000 P 01/20/17 24.0 0.39 0.54
NOV 170120P00025000 P 01/20/17 25.0 0.50 0.67
NOV 170120P00026000 P 01/20/17 26.0 0.62 0.76
NOV 170120P00027500 P 01/20/17 27.5 0.86 1.04
NOV 170120P00029000 P 01/20/17 29.0 1.19 1.35
NOV 170120P00030000 P 01/20/17 30.0 1.49 1.60
NOV 170120P00031000 P 01/20/17 31.0 1.76 1.92
NOV 170120P00032500 P 01/20/17 32.5 2.29 2.48
NOV 170120P00034000 P 01/20/17 34.0 2.89 3.15
NOV 170120P00035000 P 01/20/17 35.0 3.35 3.65
NOV 170120P00036000 P 01/20/17 36.0 3.90 4.20
NOV 170120P00037500 P 01/20/17 37.5 4.75 5.15
NOV 170120P00039000 P 01/20/17 39.0 5.80 6.25
NOV 170120P00040000 P 01/20/17 40.0 6.50 6.90
NOV 170120P00041000 P 01/20/17 41.0 7.25 7.70
NOV 170120P00042500 P 01/20/17 42.5 8.45 8.95
NOV 170120P00044000 P 01/20/17 44.0 8.75 11.45
NOV 170120P00045000 P 01/20/17 45.0 9.90 12.20
NOV 170120P00046000 P 01/20/17 46.0 9.50 13.20
NOV 170120P00047500 P 01/20/17 47.5 10.90 14.35
NOV 170120P00049000 P 01/20/17 49.0 12.50 16.00
NOV 170120P00050000 P 01/20/17 50.0 13.80 16.50
NOV 170120P00052500 P 01/20/17 52.5 15.90 19.40
NOV 170120P00055000 P 01/20/17 55.0 18.30 21.80
NOV 170120P00057500 P 01/20/17 57.5 20.75 24.40
NOV 170120P00060000 P 01/20/17 60.0 23.30 26.80
NOV 170120P00062500 P 01/20/17 62.5 25.70 29.40
NOV 170120P00065000 P 01/20/17 65.0 28.30 31.80
NOV 170120P00067500 P 01/20/17 67.5 30.80 34.30
NOV 170120P00070000 P 01/20/17 70.0 33.30 36.80
NOV 170120P00072500 P 01/20/17 72.5 35.70 39.35
NOV 170120P00075000 P 01/20/17 75.0 38.30 41.80
NOV 170120P00077500 P 01/20/17 77.5 40.75 44.40
NOV 170120P00080000 P 01/20/17 80.0 43.30 46.80
NOV 170120P00082500 P 01/20/17 82.5 45.70 49.40
NOV 170120P00085000 P 01/20/17 85.0 48.30 51.80
NOV 170120P00090000 P 01/20/17 90.0 53.30 56.80
NOV 170120P00095000 P 01/20/17 95.0 58.30 61.80
NOV 170120P00100000 P 01/20/17 100.0 63.30 66.80
NOV 170120P00105000 P 01/20/17 105.0 68.30 71.80
NOV 170120P00110000 P 01/20/17 110.0 73.30 76.80
NOV 170217C00016000 C 02/17/17 16.0 17.75 20.80
NOV 170217C00017000 C 02/17/17 17.0 16.40 19.80
NOV 170217C00018000 C 02/17/17 18.0 15.45 18.80
NOV 170217C00019000 C 02/17/17 19.0 14.65 17.30
NOV 170217C00020000 C 02/17/17 20.0 14.20 16.25
NOV 170217C00021000 C 02/17/17 21.0 13.25 15.25
NOV 170217C00022000 C 02/17/17 22.0 12.00 14.25
NOV 170217C00023000 C 02/17/17 23.0 11.50 13.20
NOV 170217C00024000 C 02/17/17 24.0 10.55 12.20
NOV 170217C00025000 C 02/17/17 25.0 9.80 11.30
NOV 170217C00026000 C 02/17/17 26.0 8.80 10.25
NOV 170217C00027000 C 02/17/17 27.0 7.80 9.45
NOV 170217C00028000 C 02/17/17 28.0 6.95 8.50
NOV 170217C00029000 C 02/17/17 29.0 6.75 7.30
NOV 170217C00030000 C 02/17/17 30.0 6.05 6.60
NOV 170217C00031000 C 02/17/17 31.0 5.40 5.90
NOV 170217C00032000 C 02/17/17 32.0 4.70 5.25
NOV 170217C00033000 C 02/17/17 33.0 4.05 4.65
NOV 170217C00034000 C 02/17/17 34.0 3.55 4.10
NOV 170217C00035000 C 02/17/17 35.0 3.10 3.50
NOV 170217C00036000 C 02/17/17 36.0 2.63 3.05
NOV 170217C00037000 C 02/17/17 37.0 2.29 2.68
NOV 170217C00038000 C 02/17/17 38.0 1.99 2.27
NOV 170217C00039000 C 02/17/17 39.0 1.56 1.86
NOV 170217C00040000 C 02/17/17 40.0 1.32 1.56
NOV 170217C00041000 C 02/17/17 41.0 1.05 1.29
NOV 170217C00042000 C 02/17/17 42.0 0.88 1.13
NOV 170217C00043000 C 02/17/17 43.0 0.69 1.01
NOV 170217C00044000 C 02/17/17 44.0 0.60 0.78
NOV 170217C00045000 C 02/17/17 45.0 0.48 0.63
NOV 170217C00046000 C 02/17/17 46.0 0.31 0.63
NOV 170217C00047000 C 02/17/17 47.0 0.24 0.52
NOV 170217C00048000 C 02/17/17 48.0 0.17 0.44
NOV 170217C00049000 C 02/17/17 49.0 0.12 0.38
NOV 170217C00050000 C 02/17/17 50.0 0.06 0.32
NOV 170217P00016000 P 02/17/17 16.0 0.00 0.23
NOV 170217P00017000 P 02/17/17 17.0 0.01 0.26
NOV 170217P00018000 P 02/17/17 18.0 0.05 0.31
NOV 170217P00019000 P 02/17/17 19.0 0.07 0.36
NOV 170217P00020000 P 02/17/17 20.0 0.12 0.41
NOV 170217P00021000 P 02/17/17 21.0 0.19 0.49
NOV 170217P00022000 P 02/17/17 22.0 0.26 0.56
NOV 170217P00023000 P 02/17/17 23.0 0.35 0.66
NOV 170217P00024000 P 02/17/17 24.0 0.45 0.75
NOV 170217P00025000 P 02/17/17 25.0 0.58 0.88
NOV 170217P00026000 P 02/17/17 26.0 0.74 1.02
NOV 170217P00027000 P 02/17/17 27.0 0.98 1.17
NOV 170217P00028000 P 02/17/17 28.0 1.23 1.34
NOV 170217P00029000 P 02/17/17 29.0 1.40 1.68
NOV 170217P00030000 P 02/17/17 30.0 1.74 1.93
NOV 170217P00031000 P 02/17/17 31.0 2.01 2.29
NOV 170217P00032000 P 02/17/17 32.0 2.34 2.54
NOV 170217P00033000 P 02/17/17 33.0 2.77 3.00
NOV 170217P00034000 P 02/17/17 34.0 3.15 3.50
NOV 170217P00035000 P 02/17/17 35.0 3.65 4.00
NOV 170217P00036000 P 02/17/17 36.0 4.15 4.60
NOV 170217P00037000 P 02/17/17 37.0 4.75 5.10
NOV 170217P00038000 P 02/17/17 38.0 5.40 5.75
NOV 170217P00039000 P 02/17/17 39.0 6.05 6.45
NOV 170217P00040000 P 02/17/17 40.0 6.75 7.20
NOV 170217P00041000 P 02/17/17 41.0 7.50 7.95
NOV 170217P00042000 P 02/17/17 42.0 8.30 8.70
NOV 170217P00043000 P 02/17/17 43.0 9.10 9.55
NOV 170217P00044000 P 02/17/17 44.0 8.75 11.70
NOV 170217P00045000 P 02/17/17 45.0 9.75 12.25
NOV 170217P00046000 P 02/17/17 46.0 9.70 13.20
NOV 170217P00047000 P 02/17/17 47.0 10.70 14.35
NOV 170217P00048000 P 02/17/17 48.0 11.50 14.60
NOV 170217P00049000 P 02/17/17 49.0 12.50 15.65
NOV 170217P00050000 P 02/17/17 50.0 13.50 17.00
NOV 180119C00015000 C 01/19/18 15.0 18.50 22.20
NOV 180119C00017500 C 01/19/18 17.5 16.50 20.00
NOV 180119C00020000 C 01/19/18 20.0 14.30 18.40
NOV 180119C00022500 C 01/19/18 22.5 12.95 16.15
NOV 180119C00025000 C 01/19/18 25.0 11.05 13.70
NOV 180119C00027500 C 01/19/18 27.5 9.60 11.30
NOV 180119C00030000 C 01/19/18 30.0 8.05 9.75
NOV 180119C00032500 C 01/19/18 32.5 6.85 8.25
NOV 180119C00035000 C 01/19/18 35.0 5.70 6.70
NOV 180119C00037500 C 01/19/18 37.5 4.20 5.70
NOV 180119C00040000 C 01/19/18 40.0 3.70 4.30
NOV 180119C00042500 C 01/19/18 42.5 3.00 3.45
NOV 180119C00045000 C 01/19/18 45.0 1.91 2.79
NOV 180119C00047500 C 01/19/18 47.5 1.23 2.55
NOV 180119C00050000 C 01/19/18 50.0 0.83 1.82
NOV 180119C00055000 C 01/19/18 55.0 0.40 1.01
NOV 180119C00060000 C 01/19/18 60.0 0.25 0.75
NOV 180119P00015000 P 01/19/18 15.0 0.29 0.94
NOV 180119P00017500 P 01/19/18 17.5 0.70 1.25
NOV 180119P00020000 P 01/19/18 20.0 0.79 1.64
NOV 180119P00022500 P 01/19/18 22.5 1.48 2.18
NOV 180119P00025000 P 01/19/18 25.0 2.10 2.73
NOV 180119P00027500 P 01/19/18 27.5 2.89 3.40
NOV 180119P00030000 P 01/19/18 30.0 3.80 4.15
NOV 180119P00032500 P 01/19/18 32.5 4.85 5.40
NOV 180119P00035000 P 01/19/18 35.0 5.75 6.50
NOV 180119P00037500 P 01/19/18 37.5 7.00 8.15
NOV 180119P00040000 P 01/19/18 40.0 8.45 9.45
NOV 180119P00042500 P 01/19/18 42.5 10.10 11.40
NOV 180119P00045000 P 01/19/18 45.0 11.90 13.25
NOV 180119P00047500 P 01/19/18 47.5 13.80 15.15
NOV 180119P00050000 P 01/19/18 50.0 15.90 17.20
NOV 180119P00055000 P 01/19/18 55.0 19.50 21.75
NOV 180119P00060000 P 01/19/18 60.0 23.30 27.00

OPRA data is delayed 15 minutes.