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 (2015-02-06)Premium Content

National Oilwell Varco Inc (NOV)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOV 150424C00040000 C 04/24/15 40.0 14.40 15.50
NOV 150424C00042000 C 04/24/15 42.0 11.80 14.90
NOV 150424C00042500 C 04/24/15 42.5 11.40 13.05
NOV 150424C00043000 C 04/24/15 43.0 10.80 13.70
NOV 150424C00043500 C 04/24/15 43.5 10.30 13.10
NOV 150424C00044000 C 04/24/15 44.0 10.05 11.60
NOV 150424C00044500 C 04/24/15 44.5 9.60 11.70
NOV 150424C00045000 C 04/24/15 45.0 9.40 10.50
NOV 150424C00045500 C 04/24/15 45.5 8.65 10.00
NOV 150424C00046000 C 04/24/15 46.0 8.10 9.50
NOV 150424C00046500 C 04/24/15 46.5 7.60 9.00
NOV 150424C00047000 C 04/24/15 47.0 7.15 8.50
NOV 150424C00047500 C 04/24/15 47.5 6.65 8.00
NOV 150424C00048000 C 04/24/15 48.0 6.45 7.50
NOV 150424C00048500 C 04/24/15 48.5 5.65 7.00
NOV 150424C00049000 C 04/24/15 49.0 5.15 6.50
NOV 150424C00049500 C 04/24/15 49.5 4.95 6.00
NOV 150424C00050000 C 04/24/15 50.0 4.50 5.55
NOV 150424C00050500 C 04/24/15 50.5 4.00 5.05
NOV 150424C00051000 C 04/24/15 51.0 3.50 4.55
NOV 150424C00051500 C 04/24/15 51.5 3.05 4.05
NOV 150424C00052000 C 04/24/15 52.0 2.63 3.55
NOV 150424C00052500 C 04/24/15 52.5 2.29 3.05
NOV 150424C00053000 C 04/24/15 53.0 2.05 2.62
NOV 150424C00053500 C 04/24/15 53.5 1.70 2.14
NOV 150424C00054000 C 04/24/15 54.0 1.31 1.74
NOV 150424C00054500 C 04/24/15 54.5 0.96 1.20
NOV 150424C00055000 C 04/24/15 55.0 0.69 0.77
NOV 150424C00055500 C 04/24/15 55.5 0.46 0.52
NOV 150424C00056000 C 04/24/15 56.0 0.29 0.34
NOV 150424C00056500 C 04/24/15 56.5 0.18 0.21
NOV 150424C00057000 C 04/24/15 57.0 0.09 0.14
NOV 150424C00057500 C 04/24/15 57.5 0.03 0.10
NOV 150424C00058000 C 04/24/15 58.0 0.02 0.11
NOV 150424C00058500 C 04/24/15 58.5 0.01 0.09
NOV 150424C00059000 C 04/24/15 59.0 0.00 0.08
NOV 150424C00059500 C 04/24/15 59.5 0.00 0.11
NOV 150424C00060000 C 04/24/15 60.0 0.00 0.18
NOV 150424C00060500 C 04/24/15 60.5 0.00 0.10
NOV 150424C00061000 C 04/24/15 61.0 0.00 0.11
NOV 150424C00061500 C 04/24/15 61.5 0.00 0.10
NOV 150424C00062000 C 04/24/15 62.0 0.00 0.07
NOV 150424C00062500 C 04/24/15 62.5 0.00 0.06
NOV 150424C00063000 C 04/24/15 63.0 0.00 0.07
NOV 150424C00063500 C 04/24/15 63.5 0.00 0.06
NOV 150424C00064000 C 04/24/15 64.0 0.00 0.06
NOV 150424C00065000 C 04/24/15 65.0 0.00 0.02
NOV 150424C00067500 C 04/24/15 67.5 0.00 0.02
NOV 150424P00040000 P 04/24/15 40.0 0.00 0.06
NOV 150424P00042000 P 04/24/15 42.0 0.00 0.02
NOV 150424P00042500 P 04/24/15 42.5 0.00 0.06
NOV 150424P00043000 P 04/24/15 43.0 0.00 0.06
NOV 150424P00043500 P 04/24/15 43.5 0.00 0.34
NOV 150424P00044000 P 04/24/15 44.0 0.00 0.18
NOV 150424P00044500 P 04/24/15 44.5 0.00 0.18
NOV 150424P00045000 P 04/24/15 45.0 0.00 0.02
NOV 150424P00045500 P 04/24/15 45.5 0.00 0.06
NOV 150424P00046000 P 04/24/15 46.0 0.00 0.06
NOV 150424P00046500 P 04/24/15 46.5 0.00 0.11
NOV 150424P00047000 P 04/24/15 47.0 0.00 0.07
NOV 150424P00047500 P 04/24/15 47.5 0.00 0.08
NOV 150424P00048000 P 04/24/15 48.0 0.00 0.08
NOV 150424P00048500 P 04/24/15 48.5 0.00 0.08
NOV 150424P00049000 P 04/24/15 49.0 0.01 0.08
NOV 150424P00049500 P 04/24/15 49.5 0.01 0.09
NOV 150424P00050000 P 04/24/15 50.0 0.01 0.10
NOV 150424P00050500 P 04/24/15 50.5 0.02 0.13
NOV 150424P00051000 P 04/24/15 51.0 0.02 0.16
NOV 150424P00051500 P 04/24/15 51.5 0.03 0.13
NOV 150424P00052000 P 04/24/15 52.0 0.05 0.13
NOV 150424P00052500 P 04/24/15 52.5 0.08 0.13
NOV 150424P00053000 P 04/24/15 53.0 0.13 0.17
NOV 150424P00053500 P 04/24/15 53.5 0.20 0.25
NOV 150424P00054000 P 04/24/15 54.0 0.30 0.36
NOV 150424P00054500 P 04/24/15 54.5 0.46 0.52
NOV 150424P00055000 P 04/24/15 55.0 0.65 0.73
NOV 150424P00055500 P 04/24/15 55.5 0.91 1.15
NOV 150424P00056000 P 04/24/15 56.0 1.22 1.44
NOV 150424P00056500 P 04/24/15 56.5 1.59 1.72
NOV 150424P00057000 P 04/24/15 57.0 1.86 2.29
NOV 150424P00057500 P 04/24/15 57.5 2.12 2.98
NOV 150424P00058000 P 04/24/15 58.0 2.60 3.85
NOV 150424P00058500 P 04/24/15 58.5 3.00 4.30
NOV 150424P00059000 P 04/24/15 59.0 3.55 4.80
NOV 150424P00059500 P 04/24/15 59.5 4.00 5.30
NOV 150424P00060000 P 04/24/15 60.0 4.50 5.60
NOV 150424P00060500 P 04/24/15 60.5 5.00 6.45
NOV 150424P00061000 P 04/24/15 61.0 5.45 6.95
NOV 150424P00061500 P 04/24/15 61.5 5.90 7.45
NOV 150424P00062000 P 04/24/15 62.0 6.50 8.15
NOV 150424P00062500 P 04/24/15 62.5 7.00 8.15
NOV 150424P00063000 P 04/24/15 63.0 7.40 9.00
NOV 150424P00063500 P 04/24/15 63.5 8.00 9.25
NOV 150424P00064000 P 04/24/15 64.0 8.50 9.70
NOV 150424P00065000 P 04/24/15 65.0 9.05 11.55
NOV 150424P00067500 P 04/24/15 67.5 11.95 13.30
NOV 150501C00040000 C 05/01/15 40.0 13.85 15.75
NOV 150501C00042000 C 05/01/15 42.0 11.80 14.70
NOV 150501C00042500 C 05/01/15 42.5 11.55 14.15
NOV 150501C00043000 C 05/01/15 43.0 11.45 12.60
NOV 150501C00043500 C 05/01/15 43.5 11.00 12.25
NOV 150501C00044000 C 05/01/15 44.0 10.45 11.75
NOV 150501C00044500 C 05/01/15 44.5 8.55 11.90
NOV 150501C00045000 C 05/01/15 45.0 9.15 11.40
NOV 150501C00045500 C 05/01/15 45.5 8.70 10.75
NOV 150501C00046000 C 05/01/15 46.0 8.25 9.70
NOV 150501C00046500 C 05/01/15 46.5 7.75 9.25
NOV 150501C00047000 C 05/01/15 47.0 7.25 8.75
NOV 150501C00047500 C 05/01/15 47.5 6.80 8.25
NOV 150501C00048000 C 05/01/15 48.0 6.65 7.65
NOV 150501C00048500 C 05/01/15 48.5 6.20 7.20
NOV 150501C00049000 C 05/01/15 49.0 5.70 6.70
NOV 150501C00049500 C 05/01/15 49.5 5.25 6.25
NOV 150501C00050000 C 05/01/15 50.0 4.85 5.50
NOV 150501C00050500 C 05/01/15 50.5 4.40 5.05
NOV 150501C00051000 C 05/01/15 51.0 4.35 4.50
NOV 150501C00051500 C 05/01/15 51.5 3.90 4.05
NOV 150501C00052000 C 05/01/15 52.0 3.20 3.95
NOV 150501C00052500 C 05/01/15 52.5 3.05 3.25
NOV 150501C00053000 C 05/01/15 53.0 2.63 3.00
NOV 150501C00053500 C 05/01/15 53.5 2.29 2.48
NOV 150501C00054000 C 05/01/15 54.0 1.97 2.16
NOV 150501C00054500 C 05/01/15 54.5 1.67 1.91
NOV 150501C00055000 C 05/01/15 55.0 1.44 1.53
NOV 150501C00055500 C 05/01/15 55.5 1.19 1.27
NOV 150501C00056000 C 05/01/15 56.0 0.97 1.05
NOV 150501C00056500 C 05/01/15 56.5 0.77 0.85
NOV 150501C00057000 C 05/01/15 57.0 0.62 0.68
NOV 150501C00057500 C 05/01/15 57.5 0.46 0.54
NOV 150501C00058000 C 05/01/15 58.0 0.35 0.43
NOV 150501C00058500 C 05/01/15 58.5 0.26 0.33
NOV 150501C00059000 C 05/01/15 59.0 0.20 0.26
NOV 150501C00059500 C 05/01/15 59.5 0.14 0.21
NOV 150501C00060000 C 05/01/15 60.0 0.10 0.15
NOV 150501C00060500 C 05/01/15 60.5 0.08 0.11
NOV 150501C00061000 C 05/01/15 61.0 0.03 0.13
NOV 150501C00061500 C 05/01/15 61.5 0.02 0.10
NOV 150501C00062000 C 05/01/15 62.0 0.03 0.10
NOV 150501P00040000 P 05/01/15 40.0 0.01 0.07
NOV 150501P00042000 P 05/01/15 42.0 0.02 0.18
NOV 150501P00042500 P 05/01/15 42.5 0.01 0.18
NOV 150501P00043000 P 05/01/15 43.0 0.01 0.13
NOV 150501P00043500 P 05/01/15 43.5 0.05 0.20
NOV 150501P00044000 P 05/01/15 44.0 0.03 0.14
NOV 150501P00044500 P 05/01/15 44.5 0.04 0.16
NOV 150501P00045000 P 05/01/15 45.0 0.03 0.17
NOV 150501P00045500 P 05/01/15 45.5 0.03 0.49
NOV 150501P00046000 P 05/01/15 46.0 0.01 0.20
NOV 150501P00046500 P 05/01/15 46.5 0.07 0.22
NOV 150501P00047000 P 05/01/15 47.0 0.09 0.22
NOV 150501P00047500 P 05/01/15 47.5 0.09 0.29
NOV 150501P00048000 P 05/01/15 48.0 0.12 0.27
NOV 150501P00048500 P 05/01/15 48.5 0.13 0.21
NOV 150501P00049000 P 05/01/15 49.0 0.16 0.22
NOV 150501P00049500 P 05/01/15 49.5 0.20 0.24
NOV 150501P00050000 P 05/01/15 50.0 0.23 0.30
NOV 150501P00050500 P 05/01/15 50.5 0.26 0.50
NOV 150501P00051000 P 05/01/15 51.0 0.33 0.40
NOV 150501P00051500 P 05/01/15 51.5 0.40 0.48
NOV 150501P00052000 P 05/01/15 52.0 0.48 0.55
NOV 150501P00052500 P 05/01/15 52.5 0.57 0.65
NOV 150501P00053000 P 05/01/15 53.0 0.68 0.78
NOV 150501P00053500 P 05/01/15 53.5 0.82 0.91
NOV 150501P00054000 P 05/01/15 54.0 0.96 1.09
NOV 150501P00054500 P 05/01/15 54.5 1.15 1.27
NOV 150501P00055000 P 05/01/15 55.0 1.41 1.49
NOV 150501P00055500 P 05/01/15 55.5 1.58 1.89
NOV 150501P00056000 P 05/01/15 56.0 1.84 2.03
NOV 150501P00056500 P 05/01/15 56.5 2.13 2.52
NOV 150501P00057000 P 05/01/15 57.0 2.39 3.05
NOV 150501P00057500 P 05/01/15 57.5 2.85 3.40
NOV 150501P00058000 P 05/01/15 58.0 3.20 3.95
NOV 150501P00058500 P 05/01/15 58.5 3.60 4.55
NOV 150501P00059000 P 05/01/15 59.0 3.80 4.95
NOV 150501P00059500 P 05/01/15 59.5 4.25 5.40
NOV 150501P00060000 P 05/01/15 60.0 4.70 6.00
NOV 150501P00060500 P 05/01/15 60.5 5.05 6.45
NOV 150501P00061000 P 05/01/15 61.0 5.60 6.95
NOV 150501P00061500 P 05/01/15 61.5 6.00 7.40
NOV 150501P00062000 P 05/01/15 62.0 6.50 7.90
NOV 150508C00040000 C 05/08/15 40.0 13.80 15.80
NOV 150508C00041000 C 05/08/15 41.0 12.85 15.35
NOV 150508C00042000 C 05/08/15 42.0 11.85 14.40
NOV 150508C00042500 C 05/08/15 42.5 11.35 14.15
NOV 150508C00043000 C 05/08/15 43.0 10.90 13.80
NOV 150508C00043500 C 05/08/15 43.5 10.40 13.15
NOV 150508C00044000 C 05/08/15 44.0 10.05 12.70
NOV 150508C00044500 C 05/08/15 44.5 8.60 11.70
NOV 150508C00045000 C 05/08/15 45.0 9.30 11.25
NOV 150508C00045500 C 05/08/15 45.5 8.80 10.25
NOV 150508C00046000 C 05/08/15 46.0 8.60 9.65
NOV 150508C00046500 C 05/08/15 46.5 7.85 9.25
NOV 150508C00047000 C 05/08/15 47.0 7.40 8.80
NOV 150508C00047500 C 05/08/15 47.5 7.20 8.20
NOV 150508C00048000 C 05/08/15 48.0 6.45 7.85
NOV 150508C00048500 C 05/08/15 48.5 6.25 7.25
NOV 150508C00049000 C 05/08/15 49.0 5.65 6.85
NOV 150508C00049500 C 05/08/15 49.5 5.40 6.35
NOV 150508C00050000 C 05/08/15 50.0 4.85 5.90
NOV 150508C00050500 C 05/08/15 50.5 4.60 5.25
NOV 150508C00051000 C 05/08/15 51.0 4.40 4.70
NOV 150508C00051500 C 05/08/15 51.5 3.95 4.30
NOV 150508C00052000 C 05/08/15 52.0 3.45 4.20
NOV 150508C00052500 C 05/08/15 52.5 3.10 3.60
NOV 150508C00053000 C 05/08/15 53.0 2.91 3.20
NOV 150508C00053500 C 05/08/15 53.5 2.56 2.77
NOV 150508C00054000 C 05/08/15 54.0 2.23 2.48
NOV 150508C00054500 C 05/08/15 54.5 1.92 2.10
NOV 150508C00055000 C 05/08/15 55.0 1.68 1.79
NOV 150508C00055500 C 05/08/15 55.5 1.42 1.51
NOV 150508C00056000 C 05/08/15 56.0 1.20 1.29
NOV 150508C00056500 C 05/08/15 56.5 1.00 1.07
NOV 150508C00057000 C 05/08/15 57.0 0.82 0.89
NOV 150508C00057500 C 05/08/15 57.5 0.66 0.74
NOV 150508C00058000 C 05/08/15 58.0 0.53 0.60
NOV 150508C00058500 C 05/08/15 58.5 0.42 0.48
NOV 150508C00059000 C 05/08/15 59.0 0.32 0.39
NOV 150508C00059500 C 05/08/15 59.5 0.24 0.32
NOV 150508C00060000 C 05/08/15 60.0 0.15 0.32
NOV 150508C00060500 C 05/08/15 60.5 0.14 0.19
NOV 150508C00061000 C 05/08/15 61.0 0.10 0.15
NOV 150508C00061500 C 05/08/15 61.5 0.06 0.13
NOV 150508C00062000 C 05/08/15 62.0 0.06 0.10
NOV 150508P00040000 P 05/08/15 40.0 0.02 0.19
NOV 150508P00041000 P 05/08/15 41.0 0.03 0.25
NOV 150508P00042000 P 05/08/15 42.0 0.03 0.20
NOV 150508P00042500 P 05/08/15 42.5 0.05 0.26
NOV 150508P00043000 P 05/08/15 43.0 0.05 0.20
NOV 150508P00043500 P 05/08/15 43.5 0.01 0.25
NOV 150508P00044000 P 05/08/15 44.0 0.03 0.26
NOV 150508P00044500 P 05/08/15 44.5 0.02 0.25
NOV 150508P00045000 P 05/08/15 45.0 0.05 0.30
NOV 150508P00045500 P 05/08/15 45.5 0.05 0.27
NOV 150508P00046000 P 05/08/15 46.0 0.12 0.22
NOV 150508P00046500 P 05/08/15 46.5 0.07 0.31
NOV 150508P00047000 P 05/08/15 47.0 0.14 0.24
NOV 150508P00047500 P 05/08/15 47.5 0.16 0.33
NOV 150508P00048000 P 05/08/15 48.0 0.19 0.32
NOV 150508P00048500 P 05/08/15 48.5 0.17 0.43
NOV 150508P00049000 P 05/08/15 49.0 0.28 0.34
NOV 150508P00049500 P 05/08/15 49.5 0.32 0.39
NOV 150508P00050000 P 05/08/15 50.0 0.37 0.45
NOV 150508P00050500 P 05/08/15 50.5 0.40 0.55
NOV 150508P00051000 P 05/08/15 51.0 0.51 0.58
NOV 150508P00051500 P 05/08/15 51.5 0.59 0.67
NOV 150508P00052000 P 05/08/15 52.0 0.68 0.77
NOV 150508P00052500 P 05/08/15 52.5 0.79 0.89
NOV 150508P00053000 P 05/08/15 53.0 0.92 1.01
NOV 150508P00053500 P 05/08/15 53.5 1.05 1.15
NOV 150508P00054000 P 05/08/15 54.0 1.26 1.32
NOV 150508P00054500 P 05/08/15 54.5 1.39 1.52
NOV 150508P00055000 P 05/08/15 55.0 1.60 1.74
NOV 150508P00055500 P 05/08/15 55.5 1.79 2.03
NOV 150508P00056000 P 05/08/15 56.0 2.06 2.29
NOV 150508P00056500 P 05/08/15 56.5 2.25 2.63
NOV 150508P00057000 P 05/08/15 57.0 2.55 2.90
NOV 150508P00057500 P 05/08/15 57.5 2.94 3.65
NOV 150508P00058000 P 05/08/15 58.0 3.35 3.90
NOV 150508P00058500 P 05/08/15 58.5 3.80 4.30
NOV 150508P00059000 P 05/08/15 59.0 3.95 4.80
NOV 150508P00059500 P 05/08/15 59.5 4.35 5.55
NOV 150508P00060000 P 05/08/15 60.0 4.65 6.10
NOV 150508P00060500 P 05/08/15 60.5 5.20 6.55
NOV 150508P00061000 P 05/08/15 61.0 5.55 7.00
NOV 150508P00061500 P 05/08/15 61.5 6.15 7.45
NOV 150508P00062000 P 05/08/15 62.0 6.55 7.95
NOV 150515C00035000 C 05/15/15 35.0 18.05 21.30
NOV 150515C00037500 C 05/15/15 37.5 15.65 18.80
NOV 150515C00038000 C 05/15/15 38.0 16.00 18.35
NOV 150515C00039000 C 05/15/15 39.0 15.05 16.65
NOV 150515C00040000 C 05/15/15 40.0 13.00 16.30
NOV 150515C00041000 C 05/15/15 41.0 12.95 14.70
NOV 150515C00041500 C 05/15/15 41.5 12.85 14.30
NOV 150515C00042000 C 05/15/15 42.0 12.30 13.70
NOV 150515C00042500 C 05/15/15 42.5 10.55 13.90
NOV 150515C00043000 C 05/15/15 43.0 11.00 12.75
NOV 150515C00043500 C 05/15/15 43.5 10.80 12.25
NOV 150515C00044000 C 05/15/15 44.0 10.35 11.75
NOV 150515C00044500 C 05/15/15 44.5 9.80 11.25
NOV 150515C00045000 C 05/15/15 45.0 9.60 10.70
NOV 150515C00045500 C 05/15/15 45.5 9.15 10.55
NOV 150515C00046000 C 05/15/15 46.0 8.50 9.70
NOV 150515C00046500 C 05/15/15 46.5 8.10 9.25
NOV 150515C00047000 C 05/15/15 47.0 7.75 8.75
NOV 150515C00047500 C 05/15/15 47.5 7.30 8.25
NOV 150515C00048000 C 05/15/15 48.0 6.85 7.80
NOV 150515C00048500 C 05/15/15 48.5 6.40 7.35
NOV 150515C00049000 C 05/15/15 49.0 6.00 6.90
NOV 150515C00049500 C 05/15/15 49.5 5.55 6.45
NOV 150515C00050000 C 05/15/15 50.0 5.50 5.80
NOV 150515C00050500 C 05/15/15 50.5 5.05 5.30
NOV 150515C00051000 C 05/15/15 51.0 4.65 4.90
NOV 150515C00051500 C 05/15/15 51.5 4.15 4.50
NOV 150515C00052000 C 05/15/15 52.0 3.80 4.10
NOV 150515C00052500 C 05/15/15 52.5 3.50 3.70
NOV 150515C00053000 C 05/15/15 53.0 2.93 3.35
NOV 150515C00053500 C 05/15/15 53.5 2.71 3.25
NOV 150515C00054000 C 05/15/15 54.0 2.22 2.66
NOV 150515C00054500 C 05/15/15 54.5 2.14 2.31
NOV 150515C00055000 C 05/15/15 55.0 1.87 1.98
NOV 150515C00055500 C 05/15/15 55.5 1.61 1.72
NOV 150515C00056000 C 05/15/15 56.0 1.39 1.52
NOV 150515C00056500 C 05/15/15 56.5 1.17 1.26
NOV 150515C00057000 C 05/15/15 57.0 1.00 1.07
NOV 150515C00057500 C 05/15/15 57.5 0.83 0.90
NOV 150515C00058000 C 05/15/15 58.0 0.69 0.75
NOV 150515C00058500 C 05/15/15 58.5 0.56 0.64
NOV 150515C00059000 C 05/15/15 59.0 0.45 0.52
NOV 150515C00059500 C 05/15/15 59.5 0.37 0.42
NOV 150515C00060000 C 05/15/15 60.0 0.30 0.34
NOV 150515C00060500 C 05/15/15 60.5 0.24 0.27
NOV 150515C00061000 C 05/15/15 61.0 0.19 0.22
NOV 150515C00061500 C 05/15/15 61.5 0.14 0.19
NOV 150515C00062000 C 05/15/15 62.0 0.11 0.16
NOV 150515C00062500 C 05/15/15 62.5 0.09 0.12
NOV 150515C00063000 C 05/15/15 63.0 0.07 0.11
NOV 150515C00063500 C 05/15/15 63.5 0.05 0.10
NOV 150515C00064000 C 05/15/15 64.0 0.03 0.10
NOV 150515C00064500 C 05/15/15 64.5 0.02 0.11
NOV 150515C00065000 C 05/15/15 65.0 0.04 0.10
NOV 150515C00065500 C 05/15/15 65.5 0.00 0.11
NOV 150515C00066000 C 05/15/15 66.0 0.00 0.12
NOV 150515C00066500 C 05/15/15 66.5 0.00 0.14
NOV 150515C00067000 C 05/15/15 67.0 0.00 0.10
NOV 150515C00067500 C 05/15/15 67.5 0.00 0.11
NOV 150515C00068000 C 05/15/15 68.0 0.00 0.09
NOV 150515C00070000 C 05/15/15 70.0 0.00 0.10
NOV 150515C00072500 C 05/15/15 72.5 0.01 0.07
NOV 150515C00075000 C 05/15/15 75.0 0.00 0.04
NOV 150515C00077500 C 05/15/15 77.5 0.00 0.11
NOV 150515C00080000 C 05/15/15 80.0 0.00 0.10
NOV 150515C00082500 C 05/15/15 82.5 0.00 0.11
NOV 150515C00085000 C 05/15/15 85.0 0.00 0.10
NOV 150515C00087500 C 05/15/15 87.5 0.00 0.14
NOV 150515C00090000 C 05/15/15 90.0 0.00 0.13
NOV 150515C00095000 C 05/15/15 95.0 0.00 0.13
NOV 150515C00100000 C 05/15/15 100.0 0.00 0.13
NOV 150515C00105000 C 05/15/15 105.0 0.00 0.13
NOV 150515P00035000 P 05/15/15 35.0 0.02 0.03
NOV 150515P00037500 P 05/15/15 37.5 0.01 0.09
NOV 150515P00038000 P 05/15/15 38.0 0.01 0.13
NOV 150515P00039000 P 05/15/15 39.0 0.02 0.13
NOV 150515P00040000 P 05/15/15 40.0 0.03 0.13
NOV 150515P00041000 P 05/15/15 41.0 0.05 0.15
NOV 150515P00041500 P 05/15/15 41.5 0.06 0.13
NOV 150515P00042000 P 05/15/15 42.0 0.07 0.13
NOV 150515P00042500 P 05/15/15 42.5 0.08 0.13
NOV 150515P00043000 P 05/15/15 43.0 0.08 0.13
NOV 150515P00043500 P 05/15/15 43.5 0.09 0.14
NOV 150515P00044000 P 05/15/15 44.0 0.11 0.14
NOV 150515P00044500 P 05/15/15 44.5 0.13 0.15
NOV 150515P00045000 P 05/15/15 45.0 0.14 0.18
NOV 150515P00045500 P 05/15/15 45.5 0.15 0.25
NOV 150515P00046000 P 05/15/15 46.0 0.17 0.21
NOV 150515P00046500 P 05/15/15 46.5 0.20 0.24
NOV 150515P00047000 P 05/15/15 47.0 0.22 0.27
NOV 150515P00047500 P 05/15/15 47.5 0.26 0.29
NOV 150515P00048000 P 05/15/15 48.0 0.29 0.34
NOV 150515P00048500 P 05/15/15 48.5 0.33 0.38
NOV 150515P00049000 P 05/15/15 49.0 0.38 0.48
NOV 150515P00049500 P 05/15/15 49.5 0.43 0.54
NOV 150515P00050000 P 05/15/15 50.0 0.50 0.60
NOV 150515P00050500 P 05/15/15 50.5 0.57 0.63
NOV 150515P00051000 P 05/15/15 51.0 0.64 0.76
NOV 150515P00051500 P 05/15/15 51.5 0.76 0.82
NOV 150515P00052000 P 05/15/15 52.0 0.85 0.94
NOV 150515P00052500 P 05/15/15 52.5 0.96 1.06
NOV 150515P00053000 P 05/15/15 53.0 1.12 1.20
NOV 150515P00053500 P 05/15/15 53.5 1.27 1.34
NOV 150515P00054000 P 05/15/15 54.0 1.45 1.51
NOV 150515P00054500 P 05/15/15 54.5 1.64 1.71
NOV 150515P00055000 P 05/15/15 55.0 1.86 1.94
NOV 150515P00055500 P 05/15/15 55.5 2.04 2.19
NOV 150515P00056000 P 05/15/15 56.0 2.23 2.48
NOV 150515P00056500 P 05/15/15 56.5 2.51 3.15
NOV 150515P00057000 P 05/15/15 57.0 2.80 3.30
NOV 150515P00057500 P 05/15/15 57.5 3.10 3.65
NOV 150515P00058000 P 05/15/15 58.0 3.45 4.00
NOV 150515P00058500 P 05/15/15 58.5 3.80 4.30
NOV 150515P00059000 P 05/15/15 59.0 4.20 4.80
NOV 150515P00059500 P 05/15/15 59.5 4.60 5.25
NOV 150515P00060000 P 05/15/15 60.0 4.95 5.90
NOV 150515P00060500 P 05/15/15 60.5 5.35 6.40
NOV 150515P00061000 P 05/15/15 61.0 5.80 6.85
NOV 150515P00061500 P 05/15/15 61.5 6.25 7.30
NOV 150515P00062000 P 05/15/15 62.0 6.70 7.75
NOV 150515P00062500 P 05/15/15 62.5 7.15 8.20
NOV 150515P00063000 P 05/15/15 63.0 7.60 8.70
NOV 150515P00063500 P 05/15/15 63.5 8.10 9.30
NOV 150515P00064000 P 05/15/15 64.0 8.55 9.65
NOV 150515P00064500 P 05/15/15 64.5 9.05 10.40
NOV 150515P00065000 P 05/15/15 65.0 9.55 10.70
NOV 150515P00065500 P 05/15/15 65.5 9.95 11.45
NOV 150515P00066000 P 05/15/15 66.0 10.45 11.90
NOV 150515P00066500 P 05/15/15 66.5 10.90 12.40
NOV 150515P00067000 P 05/15/15 67.0 11.45 12.90
NOV 150515P00067500 P 05/15/15 67.5 12.25 13.50
NOV 150515P00068000 P 05/15/15 68.0 12.25 14.60
NOV 150515P00070000 P 05/15/15 70.0 14.50 16.00
NOV 150515P00072500 P 05/15/15 72.5 16.20 19.55
NOV 150515P00075000 P 05/15/15 75.0 19.45 21.00
NOV 150515P00077500 P 05/15/15 77.5 21.95 23.50
NOV 150515P00080000 P 05/15/15 80.0 23.25 27.00
NOV 150515P00082500 P 05/15/15 82.5 25.75 29.60
NOV 150515P00085000 P 05/15/15 85.0 28.25 32.10
NOV 150515P00087500 P 05/15/15 87.5 30.75 34.60
NOV 150515P00090000 P 05/15/15 90.0 33.40 37.05
NOV 150515P00095000 P 05/15/15 95.0 38.40 42.05
NOV 150515P00100000 P 05/15/15 100.0 43.40 47.05
NOV 150515P00105000 P 05/15/15 105.0 48.25 52.05
NOV 150522C00040000 C 05/22/15 40.0 13.90 15.80
NOV 150522C00042000 C 05/22/15 42.0 11.90 14.15
NOV 150522C00043000 C 05/22/15 43.0 11.05 13.40
NOV 150522C00043500 C 05/22/15 43.5 10.45 12.70
NOV 150522C00044000 C 05/22/15 44.0 9.15 11.90
NOV 150522C00044500 C 05/22/15 44.5 9.80 11.45
NOV 150522C00045000 C 05/22/15 45.0 9.40 11.10
NOV 150522C00045500 C 05/22/15 45.5 9.00 10.55
NOV 150522C00046000 C 05/22/15 46.0 8.40 9.90
NOV 150522C00046500 C 05/22/15 46.5 8.00 9.35
NOV 150522C00047000 C 05/22/15 47.0 7.55 9.00
NOV 150522C00047500 C 05/22/15 47.5 7.05 8.40
NOV 150522C00048000 C 05/22/15 48.0 6.65 7.95
NOV 150522C00048500 C 05/22/15 48.5 6.20 7.45
NOV 150522C00049000 C 05/22/15 49.0 5.75 7.00
NOV 150522C00049500 C 05/22/15 49.5 5.35 6.55
NOV 150522C00050000 C 05/22/15 50.0 5.30 6.20
NOV 150522C00050500 C 05/22/15 50.5 4.90 5.70
NOV 150522C00051000 C 05/22/15 51.0 4.50 5.30
NOV 150522C00051500 C 05/22/15 51.5 4.05 4.90
NOV 150522C00052000 C 05/22/15 52.0 3.65 4.50
NOV 150522C00052500 C 05/22/15 52.5 3.60 4.10
NOV 150522C00053000 C 05/22/15 53.0 3.20 3.60
NOV 150522C00053500 C 05/22/15 53.5 2.93 3.25
NOV 150522C00054000 C 05/22/15 54.0 2.60 2.91
NOV 150522C00054500 C 05/22/15 54.5 2.31 2.47
NOV 150522C00055000 C 05/22/15 55.0 2.03 2.19
NOV 150522C00055500 C 05/22/15 55.5 1.77 1.92
NOV 150522C00056000 C 05/22/15 56.0 1.55 1.64
NOV 150522C00056500 C 05/22/15 56.5 1.33 1.46
NOV 150522C00057000 C 05/22/15 57.0 1.14 1.25
NOV 150522C00057500 C 05/22/15 57.5 0.97 1.05
NOV 150522C00058000 C 05/22/15 58.0 0.83 0.89
NOV 150522C00058500 C 05/22/15 58.5 0.70 0.75
NOV 150522C00059000 C 05/22/15 59.0 0.58 0.65
NOV 150522C00059500 C 05/22/15 59.5 0.48 0.53
NOV 150522C00060000 C 05/22/15 60.0 0.38 0.44
NOV 150522C00060500 C 05/22/15 60.5 0.31 0.37
NOV 150522C00061000 C 05/22/15 61.0 0.24 0.31
NOV 150522C00061500 C 05/22/15 61.5 0.18 0.31
NOV 150522C00062000 C 05/22/15 62.0 0.15 0.22
NOV 150522C00065000 C 05/22/15 65.0 0.01 0.14
NOV 150522P00040000 P 05/22/15 40.0 0.01 0.16
NOV 150522P00042000 P 05/22/15 42.0 0.04 0.19
NOV 150522P00043000 P 05/22/15 43.0 0.09 0.20
NOV 150522P00043500 P 05/22/15 43.5 0.10 0.21
NOV 150522P00044000 P 05/22/15 44.0 0.12 0.19
NOV 150522P00044500 P 05/22/15 44.5 0.13 0.21
NOV 150522P00045000 P 05/22/15 45.0 0.15 0.24
NOV 150522P00045500 P 05/22/15 45.5 0.17 0.25
NOV 150522P00046000 P 05/22/15 46.0 0.19 0.36
NOV 150522P00046500 P 05/22/15 46.5 0.22 0.32
NOV 150522P00047000 P 05/22/15 47.0 0.25 0.35
NOV 150522P00047500 P 05/22/15 47.5 0.29 0.38
NOV 150522P00048000 P 05/22/15 48.0 0.34 0.44
NOV 150522P00048500 P 05/22/15 48.5 0.41 0.48
NOV 150522P00049000 P 05/22/15 49.0 0.45 0.54
NOV 150522P00049500 P 05/22/15 49.5 0.51 0.61
NOV 150522P00050000 P 05/22/15 50.0 0.57 0.69
NOV 150522P00050500 P 05/22/15 50.5 0.67 0.76
NOV 150522P00051000 P 05/22/15 51.0 0.76 0.84
NOV 150522P00051500 P 05/22/15 51.5 0.85 0.95
NOV 150522P00052000 P 05/22/15 52.0 0.97 1.06
NOV 150522P00052500 P 05/22/15 52.5 1.11 1.19
NOV 150522P00053000 P 05/22/15 53.0 1.23 1.35
NOV 150522P00053500 P 05/22/15 53.5 1.38 1.50
NOV 150522P00054000 P 05/22/15 54.0 1.54 1.68
NOV 150522P00054500 P 05/22/15 54.5 1.76 1.88
NOV 150522P00055000 P 05/22/15 55.0 1.98 2.10
NOV 150522P00055500 P 05/22/15 55.5 2.22 2.35
NOV 150522P00056000 P 05/22/15 56.0 2.46 2.81
NOV 150522P00056500 P 05/22/15 56.5 2.70 3.15
NOV 150522P00057000 P 05/22/15 57.0 3.00 3.45
NOV 150522P00057500 P 05/22/15 57.5 3.35 4.10
NOV 150522P00058000 P 05/22/15 58.0 3.70 4.45
NOV 150522P00058500 P 05/22/15 58.5 4.00 5.00
NOV 150522P00059000 P 05/22/15 59.0 4.20 5.35
NOV 150522P00059500 P 05/22/15 59.5 4.60 5.75
NOV 150522P00060000 P 05/22/15 60.0 5.05 6.25
NOV 150522P00060500 P 05/22/15 60.5 5.35 6.70
NOV 150522P00061000 P 05/22/15 61.0 5.80 7.15
NOV 150522P00061500 P 05/22/15 61.5 6.25 7.60
NOV 150522P00062000 P 05/22/15 62.0 6.70 8.05
NOV 150522P00065000 P 05/22/15 65.0 9.35 10.95
NOV 150529C00040000 C 05/29/15 40.0 13.95 15.80
NOV 150529C00045000 C 05/29/15 45.0 9.45 11.55
NOV 150529C00045500 C 05/29/15 45.5 9.05 10.70
NOV 150529C00046000 C 05/29/15 46.0 8.50 9.95
NOV 150529C00046500 C 05/29/15 46.5 8.05 9.35
NOV 150529C00047000 C 05/29/15 47.0 7.60 8.90
NOV 150529C00047500 C 05/29/15 47.5 7.15 8.50
NOV 150529C00048000 C 05/29/15 48.0 6.75 8.00
NOV 150529C00048500 C 05/29/15 48.5 6.40 7.50
NOV 150529C00049000 C 05/29/15 49.0 5.90 7.05
NOV 150529C00049500 C 05/29/15 49.5 5.45 6.65
NOV 150529C00050000 C 05/29/15 50.0 5.05 6.20
NOV 150529C00050500 C 05/29/15 50.5 4.85 5.80
NOV 150529C00051000 C 05/29/15 51.0 4.55 5.40
NOV 150529C00051500 C 05/29/15 51.5 3.95 5.00
NOV 150529C00052000 C 05/29/15 52.0 3.60 4.60
NOV 150529C00052500 C 05/29/15 52.5 3.65 4.25
NOV 150529C00053000 C 05/29/15 53.0 3.35 3.85
NOV 150529C00053500 C 05/29/15 53.5 3.00 3.40
NOV 150529C00054000 C 05/29/15 54.0 2.71 3.10
NOV 150529C00054500 C 05/29/15 54.5 2.43 2.68
NOV 150529C00055000 C 05/29/15 55.0 2.15 2.33
NOV 150529C00055500 C 05/29/15 55.5 1.90 2.04
NOV 150529C00056000 C 05/29/15 56.0 1.67 1.82
NOV 150529C00056500 C 05/29/15 56.5 1.45 1.59
NOV 150529C00057000 C 05/29/15 57.0 1.25 1.38
NOV 150529C00057500 C 05/29/15 57.5 1.08 1.21
NOV 150529C00058000 C 05/29/15 58.0 0.92 1.03
NOV 150529C00058500 C 05/29/15 58.5 0.79 0.88
NOV 150529C00059000 C 05/29/15 59.0 0.67 0.75
NOV 150529C00059500 C 05/29/15 59.5 0.56 0.65
NOV 150529C00060000 C 05/29/15 60.0 0.46 0.54
NOV 150529C00060500 C 05/29/15 60.5 0.39 0.45
NOV 150529C00061000 C 05/29/15 61.0 0.32 0.38
NOV 150529C00061500 C 05/29/15 61.5 0.24 0.33
NOV 150529C00062000 C 05/29/15 62.0 0.21 0.27
NOV 150529C00065000 C 05/29/15 65.0 0.05 0.10
NOV 150529P00040000 P 05/29/15 40.0 0.02 0.17
NOV 150529P00045000 P 05/29/15 45.0 0.19 0.27
NOV 150529P00045500 P 05/29/15 45.5 0.20 0.29
NOV 150529P00046000 P 05/29/15 46.0 0.24 0.33
NOV 150529P00046500 P 05/29/15 46.5 0.26 0.35
NOV 150529P00047000 P 05/29/15 47.0 0.31 0.40
NOV 150529P00047500 P 05/29/15 47.5 0.34 0.44
NOV 150529P00048000 P 05/29/15 48.0 0.40 0.48
NOV 150529P00048500 P 05/29/15 48.5 0.46 0.55
NOV 150529P00049000 P 05/29/15 49.0 0.53 0.60
NOV 150529P00049500 P 05/29/15 49.5 0.59 0.68
NOV 150529P00050000 P 05/29/15 50.0 0.67 0.75
NOV 150529P00050500 P 05/29/15 50.5 0.75 0.84
NOV 150529P00051000 P 05/29/15 51.0 0.85 0.93
NOV 150529P00051500 P 05/29/15 51.5 0.94 1.04
NOV 150529P00052000 P 05/29/15 52.0 1.05 1.16
NOV 150529P00052500 P 05/29/15 52.5 1.20 1.31
NOV 150529P00053000 P 05/29/15 53.0 1.35 1.45
NOV 150529P00053500 P 05/29/15 53.5 1.53 1.63
NOV 150529P00054000 P 05/29/15 54.0 1.66 1.80
NOV 150529P00054500 P 05/29/15 54.5 1.88 2.00
NOV 150529P00055000 P 05/29/15 55.0 2.08 2.24
NOV 150529P00055500 P 05/29/15 55.5 2.35 2.48
NOV 150529P00056000 P 05/29/15 56.0 2.56 2.95
NOV 150529P00056500 P 05/29/15 56.5 2.82 3.25
NOV 150529P00057000 P 05/29/15 57.0 3.10 3.60
NOV 150529P00057500 P 05/29/15 57.5 3.45 4.35
NOV 150529P00058000 P 05/29/15 58.0 3.80 4.70
NOV 150529P00058500 P 05/29/15 58.5 4.15 5.05
NOV 150529P00059000 P 05/29/15 59.0 4.35 5.45
NOV 150529P00059500 P 05/29/15 59.5 4.70 5.95
NOV 150529P00060000 P 05/29/15 60.0 5.05 6.35
NOV 150529P00060500 P 05/29/15 60.5 5.45 6.80
NOV 150529P00061000 P 05/29/15 61.0 5.85 7.20
NOV 150529P00061500 P 05/29/15 61.5 6.30 7.65
NOV 150529P00062000 P 05/29/15 62.0 6.70 8.10
NOV 150529P00065000 P 05/29/15 65.0 9.45 11.05
NOV 150619C00027500 C 06/19/15 27.5 25.95 28.90
NOV 150619C00030000 C 06/19/15 30.0 22.90 27.20
NOV 150619C00032500 C 06/19/15 32.5 20.45 24.75
NOV 150619C00035000 C 06/19/15 35.0 17.90 22.20
NOV 150619C00037500 C 06/19/15 37.5 15.35 19.60
NOV 150619C00040000 C 06/19/15 40.0 13.10 17.10
NOV 150619C00042500 C 06/19/15 42.5 10.70 14.75
NOV 150619C00045000 C 06/19/15 45.0 8.35 12.40
NOV 150619C00047500 C 06/19/15 47.5 6.10 10.20
NOV 150619C00050000 C 06/19/15 50.0 5.90 6.25
NOV 150619C00052500 C 06/19/15 52.5 4.05 4.35
NOV 150619C00055000 C 06/19/15 55.0 2.62 2.81
NOV 150619C00057500 C 06/19/15 57.5 1.42 1.72
NOV 150619C00060000 C 06/19/15 60.0 0.69 1.03
NOV 150619C00062500 C 06/19/15 62.5 0.35 0.45
NOV 150619C00065000 C 06/19/15 65.0 0.08 0.33
NOV 150619C00070000 C 06/19/15 70.0 0.00 0.12
NOV 150619C00075000 C 06/19/15 75.0 0.00 0.05
NOV 150619C00080000 C 06/19/15 80.0 0.00 0.04
NOV 150619P00027500 P 06/19/15 27.5 0.00 0.06
NOV 150619P00030000 P 06/19/15 30.0 0.00 0.09
NOV 150619P00032500 P 06/19/15 32.5 0.00 0.14
NOV 150619P00035000 P 06/19/15 35.0 0.00 0.21
NOV 150619P00037500 P 06/19/15 37.5 0.00 0.27
NOV 150619P00040000 P 06/19/15 40.0 0.05 0.36
NOV 150619P00042500 P 06/19/15 42.5 0.15 0.45
NOV 150619P00045000 P 06/19/15 45.0 0.32 0.66
NOV 150619P00047500 P 06/19/15 47.5 0.60 0.85
NOV 150619P00050000 P 06/19/15 50.0 1.10 1.30
NOV 150619P00052500 P 06/19/15 52.5 1.79 1.94
NOV 150619P00055000 P 06/19/15 55.0 2.81 2.97
NOV 150619P00057500 P 06/19/15 57.5 4.15 4.60
NOV 150619P00060000 P 06/19/15 60.0 5.95 6.40
NOV 150619P00062500 P 06/19/15 62.5 7.95 8.80
NOV 150619P00065000 P 06/19/15 65.0 8.65 12.60
NOV 150619P00070000 P 06/19/15 70.0 13.30 17.45
NOV 150619P00075000 P 06/19/15 75.0 18.20 22.45
NOV 150619P00080000 P 06/19/15 80.0 23.50 27.40
NOV 150821C00030000 C 08/21/15 30.0 23.00 26.15
NOV 150821C00032500 C 08/21/15 32.5 20.55 24.40
NOV 150821C00035000 C 08/21/15 35.0 18.15 21.90
NOV 150821C00037500 C 08/21/15 37.5 15.70 19.55
NOV 150821C00040000 C 08/21/15 40.0 14.00 17.00
NOV 150821C00042500 C 08/21/15 42.5 11.75 14.05
NOV 150821C00045000 C 08/21/15 45.0 10.25 11.25
NOV 150821C00047500 C 08/21/15 47.5 8.55 8.95
NOV 150821C00050000 C 08/21/15 50.0 6.60 7.05
NOV 150821C00052500 C 08/21/15 52.5 4.95 5.40
NOV 150821C00055000 C 08/21/15 55.0 3.55 3.90
NOV 150821C00057500 C 08/21/15 57.5 2.44 2.90
NOV 150821C00060000 C 08/21/15 60.0 1.56 1.93
NOV 150821C00062500 C 08/21/15 62.5 1.01 1.20
NOV 150821C00065000 C 08/21/15 65.0 0.57 0.80
NOV 150821C00067500 C 08/21/15 67.5 0.32 0.47
NOV 150821C00070000 C 08/21/15 70.0 0.18 0.29
NOV 150821C00072500 C 08/21/15 72.5 0.09 0.20
NOV 150821C00075000 C 08/21/15 75.0 0.05 0.14
NOV 150821C00080000 C 08/21/15 80.0 0.01 0.10
NOV 150821C00085000 C 08/21/15 85.0 0.00 0.06
NOV 150821C00090000 C 08/21/15 90.0 0.00 0.05
NOV 150821C00095000 C 08/21/15 95.0 0.00 0.04
NOV 150821P00030000 P 08/21/15 30.0 0.03 0.24
NOV 150821P00032500 P 08/21/15 32.5 0.11 0.26
NOV 150821P00035000 P 08/21/15 35.0 0.19 0.32
NOV 150821P00037500 P 08/21/15 37.5 0.27 0.43
NOV 150821P00040000 P 08/21/15 40.0 0.42 0.58
NOV 150821P00042500 P 08/21/15 42.5 0.63 0.84
NOV 150821P00045000 P 08/21/15 45.0 0.97 1.15
NOV 150821P00047500 P 08/21/15 47.5 1.42 1.61
NOV 150821P00050000 P 08/21/15 50.0 2.00 2.25
NOV 150821P00052500 P 08/21/15 52.5 2.81 3.20
NOV 150821P00055000 P 08/21/15 55.0 3.90 4.15
NOV 150821P00057500 P 08/21/15 57.5 5.25 5.65
NOV 150821P00060000 P 08/21/15 60.0 6.85 7.35
NOV 150821P00062500 P 08/21/15 62.5 8.70 9.25
NOV 150821P00065000 P 08/21/15 65.0 10.75 11.30
NOV 150821P00067500 P 08/21/15 67.5 12.00 14.35
NOV 150821P00070000 P 08/21/15 70.0 14.90 16.65
NOV 150821P00072500 P 08/21/15 72.5 16.10 19.75
NOV 150821P00075000 P 08/21/15 75.0 18.80 21.80
NOV 150821P00080000 P 08/21/15 80.0 23.70 26.80
NOV 150821P00085000 P 08/21/15 85.0 28.65 32.40
NOV 150821P00090000 P 08/21/15 90.0 33.30 37.40
NOV 150821P00095000 P 08/21/15 95.0 38.30 42.40
NOV 151120C00025000 C 11/20/15 25.0 27.95 31.30
NOV 151120C00027500 C 11/20/15 27.5 25.50 28.35
NOV 151120C00030000 C 11/20/15 30.0 23.85 26.55
NOV 151120C00032500 C 11/20/15 32.5 21.35 23.40
NOV 151120C00035000 C 11/20/15 35.0 18.50 21.15
NOV 151120C00037500 C 11/20/15 37.5 17.25 18.60
NOV 151120C00040000 C 11/20/15 40.0 14.70 17.50
NOV 151120C00042500 C 11/20/15 42.5 12.85 14.10
NOV 151120C00045000 C 11/20/15 45.0 11.15 11.75
NOV 151120C00047500 C 11/20/15 47.5 9.20 9.75
NOV 151120C00050000 C 11/20/15 50.0 7.45 8.05
NOV 151120C00052500 C 11/20/15 52.5 5.90 6.50
NOV 151120C00055000 C 11/20/15 55.0 4.55 5.15
NOV 151120C00057500 C 11/20/15 57.5 3.55 4.05
NOV 151120C00060000 C 11/20/15 60.0 2.55 3.05
NOV 151120C00062500 C 11/20/15 62.5 1.83 2.29
NOV 151120C00065000 C 11/20/15 65.0 1.28 1.70
NOV 151120C00070000 C 11/20/15 70.0 0.60 0.80
NOV 151120C00075000 C 11/20/15 75.0 0.26 0.48
NOV 151120P00025000 P 11/20/15 25.0 0.07 0.26
NOV 151120P00027500 P 11/20/15 27.5 0.14 0.33
NOV 151120P00030000 P 11/20/15 30.0 0.22 0.43
NOV 151120P00032500 P 11/20/15 32.5 0.32 0.55
NOV 151120P00035000 P 11/20/15 35.0 0.47 0.72
NOV 151120P00037500 P 11/20/15 37.5 0.67 0.96
NOV 151120P00040000 P 11/20/15 40.0 0.97 1.29
NOV 151120P00042500 P 11/20/15 42.5 1.34 1.71
NOV 151120P00045000 P 11/20/15 45.0 1.87 2.22
NOV 151120P00047500 P 11/20/15 47.5 2.43 2.88
NOV 151120P00050000 P 11/20/15 50.0 3.25 3.45
NOV 151120P00052500 P 11/20/15 52.5 4.15 4.60
NOV 151120P00055000 P 11/20/15 55.0 5.35 5.75
NOV 151120P00057500 P 11/20/15 57.5 6.70 7.15
NOV 151120P00060000 P 11/20/15 60.0 8.20 8.75
NOV 151120P00062500 P 11/20/15 62.5 9.95 10.50
NOV 151120P00065000 P 11/20/15 65.0 11.90 12.55
NOV 151120P00070000 P 11/20/15 70.0 15.85 17.45
NOV 151120P00075000 P 11/20/15 75.0 20.45 22.05
NOV 160115C00025000 C 01/15/16 25.0 28.70 31.30
NOV 160115C00027500 C 01/15/16 27.5 25.50 28.45
NOV 160115C00030000 C 01/15/16 30.0 23.10 25.80
NOV 160115C00032500 C 01/15/16 32.5 20.70 23.95
NOV 160115C00035000 C 01/15/16 35.0 19.60 21.10
NOV 160115C00037500 C 01/15/16 37.5 17.30 19.20
NOV 160115C00040000 C 01/15/16 40.0 15.10 16.40
NOV 160115C00042500 C 01/15/16 42.5 13.45 14.10
NOV 160115C00045000 C 01/15/16 45.0 11.40 12.05
NOV 160115C00047500 C 01/15/16 47.5 9.60 10.10
NOV 160115C00050000 C 01/15/16 50.0 8.05 8.50
NOV 160115C00052500 C 01/15/16 52.5 6.50 6.95
NOV 160115C00055000 C 01/15/16 55.0 5.15 5.60
NOV 160115C00057500 C 01/15/16 57.5 4.05 4.35
NOV 160115C00060000 C 01/15/16 60.0 3.10 3.45
NOV 160115C00062500 C 01/15/16 62.5 2.29 2.79
NOV 160115C00065000 C 01/15/16 65.0 1.71 2.08
NOV 160115C00067500 C 01/15/16 67.5 1.24 1.60
NOV 160115C00070000 C 01/15/16 70.0 1.05 1.14
NOV 160115C00072500 C 01/15/16 72.5 0.63 0.94
NOV 160115C00075000 C 01/15/16 75.0 0.40 0.72
NOV 160115C00077500 C 01/15/16 77.5 0.30 0.44
NOV 160115C00080000 C 01/15/16 80.0 0.25 0.33
NOV 160115C00082500 C 01/15/16 82.5 0.07 0.35
NOV 160115C00085000 C 01/15/16 85.0 0.05 0.19
NOV 160115C00087500 C 01/15/16 87.5 0.05 0.17
NOV 160115C00090000 C 01/15/16 90.0 0.03 0.15
NOV 160115C00092500 C 01/15/16 92.5 0.02 0.13
NOV 160115C00095000 C 01/15/16 95.0 0.01 0.11
NOV 160115C00100000 C 01/15/16 100.0 0.00 0.07
NOV 160115C00105000 C 01/15/16 105.0 0.00 0.05
NOV 160115C00110000 C 01/15/16 110.0 0.00 0.05
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 160115P00025000 P 01/15/16 25.0 0.14 0.37
NOV 160115P00027500 P 01/15/16 27.5 0.24 0.47
NOV 160115P00030000 P 01/15/16 30.0 0.38 0.59
NOV 160115P00032500 P 01/15/16 32.5 0.57 0.83
NOV 160115P00035000 P 01/15/16 35.0 0.79 1.05
NOV 160115P00037500 P 01/15/16 37.5 1.05 1.35
NOV 160115P00040000 P 01/15/16 40.0 1.40 1.69
NOV 160115P00042500 P 01/15/16 42.5 1.87 2.11
NOV 160115P00045000 P 01/15/16 45.0 2.42 2.75
NOV 160115P00047500 P 01/15/16 47.5 3.10 3.35
NOV 160115P00050000 P 01/15/16 50.0 3.90 4.10
NOV 160115P00052500 P 01/15/16 52.5 4.90 5.30
NOV 160115P00055000 P 01/15/16 55.0 6.10 6.50
NOV 160115P00057500 P 01/15/16 57.5 7.50 7.90
NOV 160115P00060000 P 01/15/16 60.0 9.05 9.50
NOV 160115P00062500 P 01/15/16 62.5 10.70 11.20
NOV 160115P00065000 P 01/15/16 65.0 12.55 13.30
NOV 160115P00067500 P 01/15/16 67.5 14.60 15.15
NOV 160115P00070000 P 01/15/16 70.0 16.40 17.65
NOV 160115P00072500 P 01/15/16 72.5 18.50 19.80
NOV 160115P00075000 P 01/15/16 75.0 20.90 22.45
NOV 160115P00077500 P 01/15/16 77.5 22.25 24.80
NOV 160115P00080000 P 01/15/16 80.0 25.15 27.15
NOV 160115P00082500 P 01/15/16 82.5 27.45 30.60
NOV 160115P00085000 P 01/15/16 85.0 29.90 32.60
NOV 160115P00087500 P 01/15/16 87.5 32.45 35.50
NOV 160115P00090000 P 01/15/16 90.0 34.90 37.95
NOV 160115P00092500 P 01/15/16 92.5 36.75 40.40
NOV 160115P00095000 P 01/15/16 95.0 39.20 42.95
NOV 160115P00100000 P 01/15/16 100.0 44.25 47.85
NOV 160115P00105000 P 01/15/16 105.0 49.40 52.80
NOV 160115P00110000 P 01/15/16 110.0 54.20 57.80
NOV 160115P00115000 P 01/15/16 115.0 59.15 62.80
NOV 160115P00120000 P 01/15/16 120.0 64.15 67.65
NOV 160115P00125000 P 01/15/16 125.0 69.10 72.80
NOV 170120C00025000 C 01/20/17 25.0 27.95 31.70
NOV 170120C00027500 C 01/20/17 27.5 25.30 29.40
NOV 170120C00030000 C 01/20/17 30.0 23.15 27.05
NOV 170120C00032500 C 01/20/17 32.5 20.85 24.65
NOV 170120C00035000 C 01/20/17 35.0 18.70 22.15
NOV 170120C00037500 C 01/20/17 37.5 16.50 20.10
NOV 170120C00040000 C 01/20/17 40.0 16.05 17.70
NOV 170120C00042500 C 01/20/17 42.5 14.05 16.00
NOV 170120C00045000 C 01/20/17 45.0 12.40 13.90
NOV 170120C00047500 C 01/20/17 47.5 10.80 12.45
NOV 170120C00050000 C 01/20/17 50.0 9.30 11.00
NOV 170120C00052500 C 01/20/17 52.5 8.30 9.70
NOV 170120C00055000 C 01/20/17 55.0 6.75 8.55
NOV 170120C00057500 C 01/20/17 57.5 5.60 7.50
NOV 170120C00060000 C 01/20/17 60.0 4.70 6.55
NOV 170120C00062500 C 01/20/17 62.5 3.80 5.70
NOV 170120C00065000 C 01/20/17 65.0 3.05 4.50
NOV 170120C00067500 C 01/20/17 67.5 2.41 4.25
NOV 170120C00070000 C 01/20/17 70.0 1.88 3.65
NOV 170120C00072500 C 01/20/17 72.5 1.80 3.05
NOV 170120C00075000 C 01/20/17 75.0 1.37 2.00
NOV 170120C00077500 C 01/20/17 77.5 1.06 2.21
NOV 170120C00080000 C 01/20/17 80.0 0.65 1.87
NOV 170120C00082500 C 01/20/17 82.5 0.45 1.59
NOV 170120C00085000 C 01/20/17 85.0 0.40 1.26
NOV 170120C00090000 C 01/20/17 90.0 0.25 0.96
NOV 170120C00095000 C 01/20/17 95.0 0.10 0.54
NOV 170120C00100000 C 01/20/17 100.0 0.05 0.38
NOV 170120C00105000 C 01/20/17 105.0 0.00 0.44
NOV 170120C00110000 C 01/20/17 110.0 0.00 0.33
NOV 170120P00025000 P 01/20/17 25.0 0.32 1.09
NOV 170120P00027500 P 01/20/17 27.5 0.54 1.38
NOV 170120P00030000 P 01/20/17 30.0 0.84 1.86
NOV 170120P00032500 P 01/20/17 32.5 1.20 2.30
NOV 170120P00035000 P 01/20/17 35.0 1.64 2.81
NOV 170120P00037500 P 01/20/17 37.5 2.17 3.25
NOV 170120P00040000 P 01/20/17 40.0 2.78 3.95
NOV 170120P00042500 P 01/20/17 42.5 3.50 4.70
NOV 170120P00045000 P 01/20/17 45.0 4.30 5.60
NOV 170120P00047500 P 01/20/17 47.5 5.20 6.60
NOV 170120P00050000 P 01/20/17 50.0 6.40 7.70
NOV 170120P00052500 P 01/20/17 52.5 7.35 8.90
NOV 170120P00055000 P 01/20/17 55.0 8.65 10.25
NOV 170120P00057500 P 01/20/17 57.5 10.00 11.50
NOV 170120P00060000 P 01/20/17 60.0 11.40 13.20
NOV 170120P00062500 P 01/20/17 62.5 13.05 14.85
NOV 170120P00065000 P 01/20/17 65.0 14.75 16.70
NOV 170120P00067500 P 01/20/17 67.5 16.50 18.40
NOV 170120P00070000 P 01/20/17 70.0 18.35 20.30
NOV 170120P00072500 P 01/20/17 72.5 20.30 22.30
NOV 170120P00075000 P 01/20/17 75.0 22.40 24.35
NOV 170120P00077500 P 01/20/17 77.5 24.50 27.00
NOV 170120P00080000 P 01/20/17 80.0 26.15 29.70
NOV 170120P00082500 P 01/20/17 82.5 29.05 30.90
NOV 170120P00085000 P 01/20/17 85.0 31.35 33.70
NOV 170120P00090000 P 01/20/17 90.0 34.80 38.30
NOV 170120P00095000 P 01/20/17 95.0 39.10 43.60
NOV 170120P00100000 P 01/20/17 100.0 44.00 47.85
NOV 170120P00105000 P 01/20/17 105.0 48.90 53.25
NOV 170120P00110000 P 01/20/17 110.0 53.50 58.25

OPRA data is delayed 15 minutes.