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 (2017-08-11)Premium Content

Servicenow Inc (NOW)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOW 171020C00065000 C 10/20/17 65.0 55.40 57.80
NOW 171020C00070000 C 10/20/17 70.0 50.00 52.90
NOW 171020C00075000 C 10/20/17 75.0 45.10 47.70
NOW 171020C00080000 C 10/20/17 80.0 40.20 42.70
NOW 171020C00085000 C 10/20/17 85.0 35.50 37.50
NOW 171020C00090000 C 10/20/17 90.0 30.00 32.10
NOW 171020C00095000 C 10/20/17 95.0 25.60 26.80
NOW 171020C00100000 C 10/20/17 100.0 20.60 21.20
NOW 171020C00101000 C 10/20/17 101.0 19.60 20.80
NOW 171020C00102000 C 10/20/17 102.0 18.60 19.80
NOW 171020C00103000 C 10/20/17 103.0 17.50 19.20
NOW 171020C00104000 C 10/20/17 104.0 16.60 18.20
NOW 171020C00105000 C 10/20/17 105.0 15.60 16.60
NOW 171020C00106000 C 10/20/17 106.0 14.60 16.60
NOW 171020C00107000 C 10/20/17 107.0 13.50 14.20
NOW 171020C00108000 C 10/20/17 108.0 12.40 13.90
NOW 171020C00109000 C 10/20/17 109.0 11.60 12.30
NOW 171020C00110000 C 10/20/17 110.0 10.50 11.30
NOW 171020C00111000 C 10/20/17 111.0 9.60 10.00
NOW 171020C00112000 C 10/20/17 112.0 8.50 9.20
NOW 171020C00113000 C 10/20/17 113.0 7.30 8.20
NOW 171020C00114000 C 10/20/17 114.0 6.30 7.20
NOW 171020C00115000 C 10/20/17 115.0 5.20 6.20
NOW 171020C00116000 C 10/20/17 116.0 4.70 5.20
NOW 171020C00117000 C 10/20/17 117.0 3.70 4.30
NOW 171020C00118000 C 10/20/17 118.0 2.85 3.30
NOW 171020C00119000 C 10/20/17 119.0 2.00 2.55
NOW 171020C00120000 C 10/20/17 120.0 1.30 1.55
NOW 171020C00121000 C 10/20/17 121.0 0.75 1.10
NOW 171020C00122000 C 10/20/17 122.0 0.35 0.55
NOW 171020C00123000 C 10/20/17 123.0 0.10 0.30
NOW 171020C00124000 C 10/20/17 124.0 0.05 0.15
NOW 171020C00125000 C 10/20/17 125.0 0.00 0.20
NOW 171020C00126000 C 10/20/17 126.0 0.00 0.20
NOW 171020C00127000 C 10/20/17 127.0 0.00 0.70
NOW 171020C00128000 C 10/20/17 128.0 0.00 0.35
NOW 171020C00129000 C 10/20/17 129.0 0.00 0.75
NOW 171020C00130000 C 10/20/17 130.0 0.00 0.30
NOW 171020C00131000 C 10/20/17 131.0 0.00 2.15
NOW 171020C00132000 C 10/20/17 132.0 0.00 2.15
NOW 171020C00133000 C 10/20/17 133.0 0.00 2.15
NOW 171020C00134000 C 10/20/17 134.0 0.00 2.15
NOW 171020C00135000 C 10/20/17 135.0 0.00 0.30
NOW 171020C00136000 C 10/20/17 136.0 0.00 2.15
NOW 171020C00137000 C 10/20/17 137.0 0.00 1.80
NOW 171020C00138000 C 10/20/17 138.0 0.00 1.80
NOW 171020C00139000 C 10/20/17 139.0 0.00 1.80
NOW 171020C00140000 C 10/20/17 140.0 0.00 2.15
NOW 171020C00145000 C 10/20/17 145.0 0.00 0.30
NOW 171020C00150000 C 10/20/17 150.0 0.00 2.15
NOW 171020C00155000 C 10/20/17 155.0 0.00 0.30
NOW 171020P00065000 P 10/20/17 65.0 0.00 0.30
NOW 171020P00070000 P 10/20/17 70.0 0.00 0.70
NOW 171020P00075000 P 10/20/17 75.0 0.00 0.60
NOW 171020P00080000 P 10/20/17 80.0 0.00 0.60
NOW 171020P00085000 P 10/20/17 85.0 0.00 0.30
NOW 171020P00090000 P 10/20/17 90.0 0.00 0.65
NOW 171020P00095000 P 10/20/17 95.0 0.00 0.30
NOW 171020P00100000 P 10/20/17 100.0 0.00 0.30
NOW 171020P00101000 P 10/20/17 101.0 0.00 0.05
NOW 171020P00102000 P 10/20/17 102.0 0.00 0.30
NOW 171020P00103000 P 10/20/17 103.0 0.00 0.30
NOW 171020P00104000 P 10/20/17 104.0 0.00 0.30
NOW 171020P00105000 P 10/20/17 105.0 0.00 0.30
NOW 171020P00106000 P 10/20/17 106.0 0.00 0.30
NOW 171020P00107000 P 10/20/17 107.0 0.00 0.30
NOW 171020P00108000 P 10/20/17 108.0 0.00 0.30
NOW 171020P00109000 P 10/20/17 109.0 0.00 0.30
NOW 171020P00110000 P 10/20/17 110.0 0.00 0.30
NOW 171020P00111000 P 10/20/17 111.0 0.00 0.30
NOW 171020P00112000 P 10/20/17 112.0 0.00 0.30
NOW 171020P00113000 P 10/20/17 113.0 0.00 0.30
NOW 171020P00114000 P 10/20/17 114.0 0.00 0.35
NOW 171020P00115000 P 10/20/17 115.0 0.00 0.15
NOW 171020P00116000 P 10/20/17 116.0 0.00 0.20
NOW 171020P00117000 P 10/20/17 117.0 0.05 0.20
NOW 171020P00118000 P 10/20/17 118.0 0.15 0.25
NOW 171020P00119000 P 10/20/17 119.0 0.25 0.50
NOW 171020P00120000 P 10/20/17 120.0 0.50 0.70
NOW 171020P00121000 P 10/20/17 121.0 0.90 1.10
NOW 171020P00122000 P 10/20/17 122.0 1.45 1.75
NOW 171020P00123000 P 10/20/17 123.0 2.20 2.55
NOW 171020P00124000 P 10/20/17 124.0 2.80 3.50
NOW 171020P00125000 P 10/20/17 125.0 4.00 4.60
NOW 171020P00126000 P 10/20/17 126.0 4.80 5.50
NOW 171020P00127000 P 10/20/17 127.0 5.40 6.80
NOW 171020P00128000 P 10/20/17 128.0 7.00 7.60
NOW 171020P00129000 P 10/20/17 129.0 7.50 8.40
NOW 171020P00130000 P 10/20/17 130.0 9.00 9.60
NOW 171020P00131000 P 10/20/17 131.0 9.90 10.50
NOW 171020P00132000 P 10/20/17 132.0 11.00 11.80
NOW 171020P00133000 P 10/20/17 133.0 12.00 12.90
NOW 171020P00134000 P 10/20/17 134.0 12.90 13.70
NOW 171020P00135000 P 10/20/17 135.0 13.90 14.50
NOW 171020P00136000 P 10/20/17 136.0 14.90 15.50
NOW 171020P00137000 P 10/20/17 137.0 16.00 18.00
NOW 171020P00138000 P 10/20/17 138.0 16.90 17.80
NOW 171020P00139000 P 10/20/17 139.0 17.80 18.50
NOW 171020P00140000 P 10/20/17 140.0 18.80 19.40
NOW 171020P00145000 P 10/20/17 145.0 23.90 26.10
NOW 171020P00150000 P 10/20/17 150.0 28.60 29.50
NOW 171020P00155000 P 10/20/17 155.0 34.00 34.50
NOW 171027C00070000 C 10/27/17 70.0 50.50 51.70
NOW 171027C00075000 C 10/27/17 75.0 45.30 47.00
NOW 171027C00080000 C 10/27/17 80.0 40.40 42.70
NOW 171027C00085000 C 10/27/17 85.0 35.40 37.50
NOW 171027C00090000 C 10/27/17 90.0 29.80 32.60
NOW 171027C00095000 C 10/27/17 95.0 25.30 26.40
NOW 171027C00100000 C 10/27/17 100.0 20.60 21.80
NOW 171027C00101000 C 10/27/17 101.0 19.50 20.80
NOW 171027C00102000 C 10/27/17 102.0 18.80 19.40
NOW 171027C00103000 C 10/27/17 103.0 17.60 18.90
NOW 171027C00104000 C 10/27/17 104.0 17.00 17.50
NOW 171027C00105000 C 10/27/17 105.0 16.00 16.60
NOW 171027C00106000 C 10/27/17 106.0 15.10 16.50
NOW 171027C00107000 C 10/27/17 107.0 14.20 14.80
NOW 171027C00108000 C 10/27/17 108.0 13.40 14.00
NOW 171027C00109000 C 10/27/17 109.0 12.60 13.10
NOW 171027C00110000 C 10/27/17 110.0 11.70 12.20
NOW 171027C00111000 C 10/27/17 111.0 10.90 11.40
NOW 171027C00112000 C 10/27/17 112.0 10.00 10.40
NOW 171027C00113000 C 10/27/17 113.0 9.20 9.70
NOW 171027C00114000 C 10/27/17 114.0 8.40 9.00
NOW 171027C00115000 C 10/27/17 115.0 7.80 8.20
NOW 171027C00116000 C 10/27/17 116.0 7.10 7.40
NOW 171027C00117000 C 10/27/17 117.0 6.40 6.70
NOW 171027C00118000 C 10/27/17 118.0 5.80 6.10
NOW 171027C00119000 C 10/27/17 119.0 5.20 5.50
NOW 171027C00120000 C 10/27/17 120.0 4.60 4.90
NOW 171027C00121000 C 10/27/17 121.0 4.00 4.30
NOW 171027C00122000 C 10/27/17 122.0 3.60 3.90
NOW 171027C00123000 C 10/27/17 123.0 3.10 3.40
NOW 171027C00124000 C 10/27/17 124.0 2.70 2.95
NOW 171027C00125000 C 10/27/17 125.0 2.35 2.55
NOW 171027C00126000 C 10/27/17 126.0 2.00 2.25
NOW 171027C00127000 C 10/27/17 127.0 1.70 1.90
NOW 171027C00128000 C 10/27/17 128.0 1.45 1.70
NOW 171027C00129000 C 10/27/17 129.0 1.25 1.40
NOW 171027C00130000 C 10/27/17 130.0 1.05 1.15
NOW 171027C00131000 C 10/27/17 131.0 0.85 1.00
NOW 171027C00132000 C 10/27/17 132.0 0.70 0.85
NOW 171027C00133000 C 10/27/17 133.0 0.55 0.70
NOW 171027C00134000 C 10/27/17 134.0 0.45 0.60
NOW 171027C00135000 C 10/27/17 135.0 0.35 0.50
NOW 171027C00140000 C 10/27/17 140.0 0.05 0.25
NOW 171027C00145000 C 10/27/17 145.0 0.00 0.70
NOW 171027C00150000 C 10/27/17 150.0 0.00 2.15
NOW 171027C00155000 C 10/27/17 155.0 0.00 2.15
NOW 171027C00160000 C 10/27/17 160.0 0.00 2.15
NOW 171027C00165000 C 10/27/17 165.0 0.00 2.15
NOW 171027C00170000 C 10/27/17 170.0 0.00 0.30
NOW 171027P00070000 P 10/27/17 70.0 0.00 0.50
NOW 171027P00075000 P 10/27/17 75.0 0.00 1.80
NOW 171027P00080000 P 10/27/17 80.0 0.00 1.80
NOW 171027P00085000 P 10/27/17 85.0 0.00 1.80
NOW 171027P00090000 P 10/27/17 90.0 0.00 0.35
NOW 171027P00095000 P 10/27/17 95.0 0.05 0.15
NOW 171027P00100000 P 10/27/17 100.0 0.10 0.30
NOW 171027P00101000 P 10/27/17 101.0 0.20 0.35
NOW 171027P00102000 P 10/27/17 102.0 0.25 0.40
NOW 171027P00103000 P 10/27/17 103.0 0.25 0.45
NOW 171027P00104000 P 10/27/17 104.0 0.35 0.50
NOW 171027P00105000 P 10/27/17 105.0 0.45 0.55
NOW 171027P00106000 P 10/27/17 106.0 0.50 0.65
NOW 171027P00107000 P 10/27/17 107.0 0.60 0.75
NOW 171027P00108000 P 10/27/17 108.0 0.70 0.85
NOW 171027P00109000 P 10/27/17 109.0 0.80 1.20
NOW 171027P00110000 P 10/27/17 110.0 0.95 1.10
NOW 171027P00111000 P 10/27/17 111.0 1.10 1.30
NOW 171027P00112000 P 10/27/17 112.0 1.25 1.50
NOW 171027P00113000 P 10/27/17 113.0 1.45 1.70
NOW 171027P00114000 P 10/27/17 114.0 1.70 1.95
NOW 171027P00115000 P 10/27/17 115.0 1.95 2.20
NOW 171027P00116000 P 10/27/17 116.0 2.25 2.50
NOW 171027P00117000 P 10/27/17 117.0 2.60 2.85
NOW 171027P00118000 P 10/27/17 118.0 2.95 3.20
NOW 171027P00119000 P 10/27/17 119.0 3.30 3.70
NOW 171027P00120000 P 10/27/17 120.0 3.70 4.10
NOW 171027P00121000 P 10/27/17 121.0 4.20 4.50
NOW 171027P00122000 P 10/27/17 122.0 4.70 5.20
NOW 171027P00123000 P 10/27/17 123.0 5.30 5.60
NOW 171027P00124000 P 10/27/17 124.0 5.90 6.20
NOW 171027P00125000 P 10/27/17 125.0 6.50 6.90
NOW 171027P00126000 P 10/27/17 126.0 7.10 7.40
NOW 171027P00127000 P 10/27/17 127.0 7.80 8.10
NOW 171027P00128000 P 10/27/17 128.0 8.60 9.00
NOW 171027P00129000 P 10/27/17 129.0 9.30 9.60
NOW 171027P00130000 P 10/27/17 130.0 10.10 10.40
NOW 171027P00131000 P 10/27/17 131.0 10.90 11.20
NOW 171027P00132000 P 10/27/17 132.0 11.70 12.10
NOW 171027P00133000 P 10/27/17 133.0 12.60 13.10
NOW 171027P00134000 P 10/27/17 134.0 13.50 13.90
NOW 171027P00135000 P 10/27/17 135.0 14.30 14.80
NOW 171027P00140000 P 10/27/17 140.0 18.60 19.60
NOW 171027P00145000 P 10/27/17 145.0 23.30 24.70
NOW 171027P00150000 P 10/27/17 150.0 27.60 29.60
NOW 171027P00155000 P 10/27/17 155.0 33.80 34.80
NOW 171027P00160000 P 10/27/17 160.0 38.00 39.60
NOW 171027P00165000 P 10/27/17 165.0 43.60 45.70
NOW 171027P00170000 P 10/27/17 170.0 48.60 49.60
NOW 171103C00070000 C 11/03/17 70.0 50.50 52.30
NOW 171103C00075000 C 11/03/17 75.0 45.50 47.70
NOW 171103C00080000 C 11/03/17 80.0 40.60 42.60
NOW 171103C00085000 C 11/03/17 85.0 35.60 37.70
NOW 171103C00090000 C 11/03/17 90.0 30.60 32.80
NOW 171103C00095000 C 11/03/17 95.0 25.40 27.80
NOW 171103C00100000 C 11/03/17 100.0 20.70 21.60
NOW 171103C00101000 C 11/03/17 101.0 19.90 21.40
NOW 171103C00102000 C 11/03/17 102.0 19.00 20.70
NOW 171103C00103000 C 11/03/17 103.0 18.00 20.30
NOW 171103C00104000 C 11/03/17 104.0 17.10 18.90
NOW 171103C00105000 C 11/03/17 105.0 16.20 17.50
NOW 171103C00106000 C 11/03/17 106.0 15.40 16.00
NOW 171103C00107000 C 11/03/17 107.0 14.40 15.10
NOW 171103C00108000 C 11/03/17 108.0 13.60 14.40
NOW 171103C00109000 C 11/03/17 109.0 12.80 13.50
NOW 171103C00110000 C 11/03/17 110.0 12.00 12.40
NOW 171103C00111000 C 11/03/17 111.0 11.00 11.70
NOW 171103C00112000 C 11/03/17 112.0 10.30 10.80
NOW 171103C00113000 C 11/03/17 113.0 9.40 9.90
NOW 171103C00114000 C 11/03/17 114.0 8.80 9.20
NOW 171103C00115000 C 11/03/17 115.0 8.00 8.50
NOW 171103C00116000 C 11/03/17 116.0 7.40 7.70
NOW 171103C00117000 C 11/03/17 117.0 6.70 7.10
NOW 171103C00118000 C 11/03/17 118.0 6.10 6.50
NOW 171103C00119000 C 11/03/17 119.0 5.50 5.80
NOW 171103C00120000 C 11/03/17 120.0 4.90 5.30
NOW 171103C00121000 C 11/03/17 121.0 4.40 4.80
NOW 171103C00122000 C 11/03/17 122.0 3.90 4.20
NOW 171103C00123000 C 11/03/17 123.0 3.50 3.80
NOW 171103C00124000 C 11/03/17 124.0 3.00 3.30
NOW 171103C00125000 C 11/03/17 125.0 2.65 2.95
NOW 171103C00126000 C 11/03/17 126.0 2.30 2.60
NOW 171103C00127000 C 11/03/17 127.0 2.00 2.20
NOW 171103C00128000 C 11/03/17 128.0 1.70 1.90
NOW 171103C00129000 C 11/03/17 129.0 1.45 1.65
NOW 171103C00130000 C 11/03/17 130.0 1.25 1.45
NOW 171103C00131000 C 11/03/17 131.0 1.05 1.30
NOW 171103C00132000 C 11/03/17 132.0 0.90 1.05
NOW 171103C00133000 C 11/03/17 133.0 0.75 0.90
NOW 171103C00134000 C 11/03/17 134.0 0.60 0.75
NOW 171103C00135000 C 11/03/17 135.0 0.50 0.65
NOW 171103C00140000 C 11/03/17 140.0 0.15 0.30
NOW 171103C00145000 C 11/03/17 145.0 0.05 0.15
NOW 171103C00150000 C 11/03/17 150.0 0.00 0.35
NOW 171103C00155000 C 11/03/17 155.0 0.00 2.15
NOW 171103C00160000 C 11/03/17 160.0 0.00 2.15
NOW 171103C00165000 C 11/03/17 165.0 0.00 2.15
NOW 171103C00170000 C 11/03/17 170.0 0.00 0.30
NOW 171103P00070000 P 11/03/17 70.0 0.00 0.30
NOW 171103P00075000 P 11/03/17 75.0 0.00 1.80
NOW 171103P00080000 P 11/03/17 80.0 0.00 1.80
NOW 171103P00085000 P 11/03/17 85.0 0.00 2.20
NOW 171103P00090000 P 11/03/17 90.0 0.05 0.15
NOW 171103P00095000 P 11/03/17 95.0 0.10 0.25
NOW 171103P00100000 P 11/03/17 100.0 0.30 0.40
NOW 171103P00101000 P 11/03/17 101.0 0.35 0.50
NOW 171103P00102000 P 11/03/17 102.0 0.40 0.55
NOW 171103P00103000 P 11/03/17 103.0 0.45 0.60
NOW 171103P00104000 P 11/03/17 104.0 0.50 0.70
NOW 171103P00105000 P 11/03/17 105.0 0.60 0.75
NOW 171103P00106000 P 11/03/17 106.0 0.70 0.85
NOW 171103P00107000 P 11/03/17 107.0 0.80 0.95
NOW 171103P00108000 P 11/03/17 108.0 0.90 1.10
NOW 171103P00109000 P 11/03/17 109.0 1.05 1.20
NOW 171103P00110000 P 11/03/17 110.0 1.20 1.40
NOW 171103P00111000 P 11/03/17 111.0 1.35 1.55
NOW 171103P00112000 P 11/03/17 112.0 1.55 1.75
NOW 171103P00113000 P 11/03/17 113.0 1.75 1.95
NOW 171103P00114000 P 11/03/17 114.0 2.00 2.20
NOW 171103P00115000 P 11/03/17 115.0 2.25 2.70
NOW 171103P00116000 P 11/03/17 116.0 2.55 2.90
NOW 171103P00117000 P 11/03/17 117.0 2.90 3.10
NOW 171103P00118000 P 11/03/17 118.0 3.20 3.50
NOW 171103P00119000 P 11/03/17 119.0 3.60 3.90
NOW 171103P00120000 P 11/03/17 120.0 4.00 4.30
NOW 171103P00121000 P 11/03/17 121.0 4.50 4.80
NOW 171103P00122000 P 11/03/17 122.0 5.00 5.40
NOW 171103P00123000 P 11/03/17 123.0 5.60 6.20
NOW 171103P00124000 P 11/03/17 124.0 6.10 6.40
NOW 171103P00125000 P 11/03/17 125.0 6.80 7.10
NOW 171103P00126000 P 11/03/17 126.0 7.40 7.80
NOW 171103P00127000 P 11/03/17 127.0 8.10 8.50
NOW 171103P00128000 P 11/03/17 128.0 8.80 9.20
NOW 171103P00129000 P 11/03/17 129.0 9.60 9.90
NOW 171103P00130000 P 11/03/17 130.0 10.30 10.60
NOW 171103P00131000 P 11/03/17 131.0 11.10 11.80
NOW 171103P00132000 P 11/03/17 132.0 11.90 12.70
NOW 171103P00133000 P 11/03/17 133.0 12.80 13.30
NOW 171103P00134000 P 11/03/17 134.0 13.60 14.40
NOW 171103P00135000 P 11/03/17 135.0 14.20 15.00
NOW 171103P00140000 P 11/03/17 140.0 17.70 20.40
NOW 171103P00145000 P 11/03/17 145.0 23.80 26.00
NOW 171103P00150000 P 11/03/17 150.0 28.00 31.30
NOW 171103P00155000 P 11/03/17 155.0 34.00 35.90
NOW 171103P00160000 P 11/03/17 160.0 38.40 40.70
NOW 171103P00165000 P 11/03/17 165.0 43.70 45.70
NOW 171103P00170000 P 11/03/17 170.0 48.40 49.60
NOW 171110C00070000 C 11/10/17 70.0 49.80 52.30
NOW 171110C00075000 C 11/10/17 75.0 45.40 47.70
NOW 171110C00080000 C 11/10/17 80.0 40.40 42.90
NOW 171110C00085000 C 11/10/17 85.0 35.60 37.90
NOW 171110C00090000 C 11/10/17 90.0 30.60 33.00
NOW 171110C00095000 C 11/10/17 95.0 25.80 27.90
NOW 171110C00100000 C 11/10/17 100.0 21.00 22.40
NOW 171110C00102000 C 11/10/17 102.0 19.10 21.30
NOW 171110C00103000 C 11/10/17 103.0 18.30 20.50
NOW 171110C00104000 C 11/10/17 104.0 17.30 19.20
NOW 171110C00105000 C 11/10/17 105.0 16.40 17.10
NOW 171110C00106000 C 11/10/17 106.0 15.50 16.00
NOW 171110C00107000 C 11/10/17 107.0 14.70 15.30
NOW 171110C00108000 C 11/10/17 108.0 13.80 14.30
NOW 171110C00109000 C 11/10/17 109.0 12.90 13.50
NOW 171110C00110000 C 11/10/17 110.0 12.20 12.60
NOW 171110C00111000 C 11/10/17 111.0 11.30 11.80
NOW 171110C00112000 C 11/10/17 112.0 10.50 11.00
NOW 171110C00113000 C 11/10/17 113.0 9.80 10.20
NOW 171110C00114000 C 11/10/17 114.0 9.00 9.50
NOW 171110C00115000 C 11/10/17 115.0 8.40 8.80
NOW 171110C00116000 C 11/10/17 116.0 7.70 8.00
NOW 171110C00117000 C 11/10/17 117.0 7.00 7.40
NOW 171110C00118000 C 11/10/17 118.0 6.40 6.80
NOW 171110C00119000 C 11/10/17 119.0 5.80 6.20
NOW 171110C00120000 C 11/10/17 120.0 5.20 5.60
NOW 171110C00121000 C 11/10/17 121.0 4.70 5.00
NOW 171110C00122000 C 11/10/17 122.0 4.20 4.50
NOW 171110C00123000 C 11/10/17 123.0 3.70 4.10
NOW 171110C00124000 C 11/10/17 124.0 3.30 3.60
NOW 171110C00125000 C 11/10/17 125.0 2.95 3.20
NOW 171110C00126000 C 11/10/17 126.0 2.55 2.85
NOW 171110C00127000 C 11/10/17 127.0 2.25 2.45
NOW 171110C00128000 C 11/10/17 128.0 1.95 2.15
NOW 171110C00129000 C 11/10/17 129.0 1.60 1.90
NOW 171110C00130000 C 11/10/17 130.0 1.45 1.60
NOW 171110C00131000 C 11/10/17 131.0 1.25 1.45
NOW 171110C00132000 C 11/10/17 132.0 1.05 1.25
NOW 171110C00133000 C 11/10/17 133.0 0.90 1.05
NOW 171110C00134000 C 11/10/17 134.0 0.75 0.90
NOW 171110C00135000 C 11/10/17 135.0 0.65 0.75
NOW 171110C00140000 C 11/10/17 140.0 0.20 0.30
NOW 171110C00145000 C 11/10/17 145.0 0.05 0.15
NOW 171110C00150000 C 11/10/17 150.0 0.00 0.40
NOW 171110C00155000 C 11/10/17 155.0 0.00 2.20
NOW 171110C00160000 C 11/10/17 160.0 0.00 1.90
NOW 171110C00165000 C 11/10/17 165.0 0.00 2.15
NOW 171110C00170000 C 11/10/17 170.0 0.00 0.30
NOW 171110P00070000 P 11/10/17 70.0 0.00 0.30
NOW 171110P00075000 P 11/10/17 75.0 0.00 1.80
NOW 171110P00080000 P 11/10/17 80.0 0.00 2.15
NOW 171110P00085000 P 11/10/17 85.0 0.00 0.35
NOW 171110P00090000 P 11/10/17 90.0 0.05 0.20
NOW 171110P00095000 P 11/10/17 95.0 0.20 0.30
NOW 171110P00100000 P 11/10/17 100.0 0.40 0.50
NOW 171110P00102000 P 11/10/17 102.0 0.50 0.65
NOW 171110P00103000 P 11/10/17 103.0 0.55 0.70
NOW 171110P00104000 P 11/10/17 104.0 0.65 0.80
NOW 171110P00105000 P 11/10/17 105.0 0.70 0.90
NOW 171110P00106000 P 11/10/17 106.0 0.85 1.00
NOW 171110P00107000 P 11/10/17 107.0 0.95 1.10
NOW 171110P00108000 P 11/10/17 108.0 1.10 1.25
NOW 171110P00109000 P 11/10/17 109.0 1.20 1.40
NOW 171110P00110000 P 11/10/17 110.0 1.35 1.55
NOW 171110P00111000 P 11/10/17 111.0 1.55 1.80
NOW 171110P00112000 P 11/10/17 112.0 1.75 2.00
NOW 171110P00113000 P 11/10/17 113.0 1.95 2.25
NOW 171110P00114000 P 11/10/17 114.0 2.20 2.50
NOW 171110P00115000 P 11/10/17 115.0 2.50 2.80
NOW 171110P00116000 P 11/10/17 116.0 2.80 3.10
NOW 171110P00117000 P 11/10/17 117.0 3.10 3.40
NOW 171110P00118000 P 11/10/17 118.0 3.50 3.80
NOW 171110P00119000 P 11/10/17 119.0 3.90 4.20
NOW 171110P00120000 P 11/10/17 120.0 4.30 4.60
NOW 171110P00121000 P 11/10/17 121.0 4.80 5.10
NOW 171110P00122000 P 11/10/17 122.0 5.30 5.60
NOW 171110P00123000 P 11/10/17 123.0 5.90 6.20
NOW 171110P00124000 P 11/10/17 124.0 6.40 6.70
NOW 171110P00125000 P 11/10/17 125.0 7.00 7.30
NOW 171110P00126000 P 11/10/17 126.0 7.60 7.90
NOW 171110P00127000 P 11/10/17 127.0 8.30 8.60
NOW 171110P00128000 P 11/10/17 128.0 8.60 9.50
NOW 171110P00129000 P 11/10/17 129.0 9.30 10.10
NOW 171110P00130000 P 11/10/17 130.0 10.50 11.10
NOW 171110P00131000 P 11/10/17 131.0 11.30 11.90
NOW 171110P00132000 P 11/10/17 132.0 12.10 12.50
NOW 171110P00133000 P 11/10/17 133.0 12.90 13.20
NOW 171110P00134000 P 11/10/17 134.0 13.80 14.40
NOW 171110P00135000 P 11/10/17 135.0 14.60 15.00
NOW 171110P00140000 P 11/10/17 140.0 18.50 19.90
NOW 171110P00145000 P 11/10/17 145.0 23.80 26.00
NOW 171110P00150000 P 11/10/17 150.0 27.60 30.60
NOW 171110P00155000 P 11/10/17 155.0 34.00 35.90
NOW 171110P00160000 P 11/10/17 160.0 38.60 41.00
NOW 171110P00165000 P 11/10/17 165.0 44.00 45.70
NOW 171110P00170000 P 11/10/17 170.0 48.60 50.30
NOW 171117C00042500 C 11/17/17 42.5 77.70 79.30
NOW 171117C00045000 C 11/17/17 45.0 74.00 77.60
NOW 171117C00047500 C 11/17/17 47.5 71.30 75.50
NOW 171117C00050000 C 11/17/17 50.0 69.20 73.20
NOW 171117C00055000 C 11/17/17 55.0 63.70 67.80
NOW 171117C00060000 C 11/17/17 60.0 59.00 63.30
NOW 171117C00065000 C 11/17/17 65.0 53.60 56.10
NOW 171117C00070000 C 11/17/17 70.0 49.00 52.80
NOW 171117C00075000 C 11/17/17 75.0 44.30 48.20
NOW 171117C00077500 C 11/17/17 77.5 41.40 45.10
NOW 171117C00080000 C 11/17/17 80.0 40.20 41.70
NOW 171117C00082500 C 11/17/17 82.5 36.60 40.70
NOW 171117C00085000 C 11/17/17 85.0 35.50 36.20
NOW 171117C00087500 C 11/17/17 87.5 31.30 33.70
NOW 171117C00090000 C 11/17/17 90.0 30.60 31.30
NOW 171117C00092500 C 11/17/17 92.5 28.20 28.80
NOW 171117C00095000 C 11/17/17 95.0 25.10 26.40
NOW 171117C00097500 C 11/17/17 97.5 23.30 24.00
NOW 171117C00100000 C 11/17/17 100.0 20.80 21.60
NOW 171117C00105000 C 11/17/17 105.0 16.60 17.10
NOW 171117C00110000 C 11/17/17 110.0 12.30 12.80
NOW 171117C00115000 C 11/17/17 115.0 8.60 8.90
NOW 171117C00120000 C 11/17/17 120.0 5.50 5.80
NOW 171117C00125000 C 11/17/17 125.0 3.20 3.30
NOW 171117C00130000 C 11/17/17 130.0 1.65 1.85
NOW 171117C00135000 C 11/17/17 135.0 0.70 0.90
NOW 171117C00140000 C 11/17/17 140.0 0.30 0.45
NOW 171117C00145000 C 11/17/17 145.0 0.10 0.25
NOW 171117C00150000 C 11/17/17 150.0 0.00 0.25
NOW 171117P00042500 P 11/17/17 42.5 0.00 0.95
NOW 171117P00045000 P 11/17/17 45.0 0.00 0.05
NOW 171117P00047500 P 11/17/17 47.5 0.00 0.10
NOW 171117P00050000 P 11/17/17 50.0 0.00 1.70
NOW 171117P00055000 P 11/17/17 55.0 0.00 1.70
NOW 171117P00060000 P 11/17/17 60.0 0.00 0.05
NOW 171117P00065000 P 11/17/17 65.0 0.00 0.05
NOW 171117P00070000 P 11/17/17 70.0 0.00 0.30
NOW 171117P00075000 P 11/17/17 75.0 0.00 0.30
NOW 171117P00077500 P 11/17/17 77.5 0.00 0.35
NOW 171117P00080000 P 11/17/17 80.0 0.00 0.35
NOW 171117P00082500 P 11/17/17 82.5 0.00 0.35
NOW 171117P00085000 P 11/17/17 85.0 0.05 0.15
NOW 171117P00087500 P 11/17/17 87.5 0.05 0.20
NOW 171117P00090000 P 11/17/17 90.0 0.10 0.25
NOW 171117P00092500 P 11/17/17 92.5 0.15 0.30
NOW 171117P00095000 P 11/17/17 95.0 0.20 0.35
NOW 171117P00097500 P 11/17/17 97.5 0.30 0.45
NOW 171117P00100000 P 11/17/17 100.0 0.40 0.60
NOW 171117P00105000 P 11/17/17 105.0 0.80 1.10
NOW 171117P00110000 P 11/17/17 110.0 1.50 1.70
NOW 171117P00115000 P 11/17/17 115.0 2.75 3.20
NOW 171117P00120000 P 11/17/17 120.0 4.60 4.90
NOW 171117P00125000 P 11/17/17 125.0 7.20 7.50
NOW 171117P00130000 P 11/17/17 130.0 10.70 11.10
NOW 171117P00135000 P 11/17/17 135.0 14.40 15.10
NOW 171117P00140000 P 11/17/17 140.0 18.10 21.30
NOW 171117P00145000 P 11/17/17 145.0 22.10 26.10
NOW 171117P00150000 P 11/17/17 150.0 28.50 29.80
NOW 171124C00070000 C 11/24/17 70.0 50.20 51.40
NOW 171124C00075000 C 11/24/17 75.0 45.70 46.80
NOW 171124C00080000 C 11/24/17 80.0 40.60 41.20
NOW 171124C00085000 C 11/24/17 85.0 35.40 36.20
NOW 171124C00090000 C 11/24/17 90.0 30.50 31.40
NOW 171124C00095000 C 11/24/17 95.0 25.70 26.50
NOW 171124C00100000 C 11/24/17 100.0 20.90 21.80
NOW 171124C00104000 C 11/24/17 104.0 17.70 18.00
NOW 171124C00105000 C 11/24/17 105.0 16.80 18.10
NOW 171124C00106000 C 11/24/17 106.0 15.90 16.30
NOW 171124C00107000 C 11/24/17 107.0 15.00 15.40
NOW 171124C00108000 C 11/24/17 108.0 14.10 14.60
NOW 171124C00109000 C 11/24/17 109.0 13.40 13.80
NOW 171124C00110000 C 11/24/17 110.0 12.60 12.90
NOW 171124C00111000 C 11/24/17 111.0 11.80 12.10
NOW 171124C00112000 C 11/24/17 112.0 11.00 11.40
NOW 171124C00113000 C 11/24/17 113.0 10.20 10.70
NOW 171124C00114000 C 11/24/17 114.0 9.50 10.00
NOW 171124C00115000 C 11/24/17 115.0 8.80 9.20
NOW 171124C00116000 C 11/24/17 116.0 8.10 8.50
NOW 171124C00117000 C 11/24/17 117.0 7.50 7.90
NOW 171124C00118000 C 11/24/17 118.0 6.90 7.20
NOW 171124C00119000 C 11/24/17 119.0 6.30 6.60
NOW 171124C00120000 C 11/24/17 120.0 5.70 6.10
NOW 171124C00121000 C 11/24/17 121.0 5.20 5.60
NOW 171124C00122000 C 11/24/17 122.0 4.70 5.00
NOW 171124C00123000 C 11/24/17 123.0 4.20 4.50
NOW 171124C00124000 C 11/24/17 124.0 3.80 4.10
NOW 171124C00125000 C 11/24/17 125.0 3.40 3.70
NOW 171124C00126000 C 11/24/17 126.0 3.00 3.30
NOW 171124C00127000 C 11/24/17 127.0 2.70 2.95
NOW 171124C00128000 C 11/24/17 128.0 2.35 2.60
NOW 171124C00129000 C 11/24/17 129.0 2.05 2.30
NOW 171124C00130000 C 11/24/17 130.0 1.80 2.00
NOW 171124C00131000 C 11/24/17 131.0 1.55 1.80
NOW 171124C00132000 C 11/24/17 132.0 1.35 1.55
NOW 171124C00133000 C 11/24/17 133.0 1.15 1.35
NOW 171124C00134000 C 11/24/17 134.0 1.00 1.15
NOW 171124C00135000 C 11/24/17 135.0 0.85 1.00
NOW 171124C00140000 C 11/24/17 140.0 0.35 0.50
NOW 171124C00145000 C 11/24/17 145.0 0.10 0.25
NOW 171124C00150000 C 11/24/17 150.0 0.00 0.15
NOW 171124C00155000 C 11/24/17 155.0 0.00 1.70
NOW 171124C00160000 C 11/24/17 160.0 0.00 1.70
NOW 171124C00165000 C 11/24/17 165.0 0.00 1.60
NOW 171124C00170000 C 11/24/17 170.0 0.00 0.30
NOW 171124P00070000 P 11/24/17 70.0 0.00 0.30
NOW 171124P00075000 P 11/24/17 75.0 0.00 1.60
NOW 171124P00080000 P 11/24/17 80.0 0.00 0.35
NOW 171124P00085000 P 11/24/17 85.0 0.10 0.20
NOW 171124P00090000 P 11/24/17 90.0 0.15 0.30
NOW 171124P00095000 P 11/24/17 95.0 0.30 0.45
NOW 171124P00100000 P 11/24/17 100.0 0.50 0.70
NOW 171124P00104000 P 11/24/17 104.0 0.85 1.05
NOW 171124P00105000 P 11/24/17 105.0 0.95 1.15
NOW 171124P00106000 P 11/24/17 106.0 1.05 1.25
NOW 171124P00107000 P 11/24/17 107.0 1.20 1.40
NOW 171124P00108000 P 11/24/17 108.0 1.35 1.55
NOW 171124P00109000 P 11/24/17 109.0 1.50 1.70
NOW 171124P00110000 P 11/24/17 110.0 1.65 1.95
NOW 171124P00111000 P 11/24/17 111.0 1.90 2.15
NOW 171124P00112000 P 11/24/17 112.0 2.10 2.40
NOW 171124P00113000 P 11/24/17 113.0 2.35 2.65
NOW 171124P00114000 P 11/24/17 114.0 2.65 2.90
NOW 171124P00115000 P 11/24/17 115.0 2.90 3.20
NOW 171124P00116000 P 11/24/17 116.0 3.20 3.60
NOW 171124P00117000 P 11/24/17 117.0 3.60 3.90
NOW 171124P00118000 P 11/24/17 118.0 4.00 4.20
NOW 171124P00119000 P 11/24/17 119.0 4.40 4.70
NOW 171124P00120000 P 11/24/17 120.0 4.80 5.10
NOW 171124P00121000 P 11/24/17 121.0 5.30 5.50
NOW 171124P00122000 P 11/24/17 122.0 5.80 6.00
NOW 171124P00123000 P 11/24/17 123.0 6.30 6.50
NOW 171124P00124000 P 11/24/17 124.0 6.90 7.20
NOW 171124P00125000 P 11/24/17 125.0 7.40 7.70
NOW 171124P00126000 P 11/24/17 126.0 8.10 8.30
NOW 171124P00127000 P 11/24/17 127.0 8.70 9.00
NOW 171124P00128000 P 11/24/17 128.0 9.40 9.70
NOW 171124P00129000 P 11/24/17 129.0 10.10 10.40
NOW 171124P00130000 P 11/24/17 130.0 10.80 11.10
NOW 171124P00131000 P 11/24/17 131.0 11.60 11.90
NOW 171124P00132000 P 11/24/17 132.0 12.40 12.70
NOW 171124P00133000 P 11/24/17 133.0 13.20 13.50
NOW 171124P00134000 P 11/24/17 134.0 14.00 14.40
NOW 171124P00135000 P 11/24/17 135.0 14.80 15.20
NOW 171124P00140000 P 11/24/17 140.0 19.20 20.10
NOW 171124P00145000 P 11/24/17 145.0 23.90 24.50
NOW 171124P00150000 P 11/24/17 150.0 29.00 29.40
NOW 171124P00155000 P 11/24/17 155.0 33.10 34.80
NOW 171124P00160000 P 11/24/17 160.0 37.70 39.80
NOW 171124P00165000 P 11/24/17 165.0 42.80 44.80
NOW 171124P00170000 P 11/24/17 170.0 49.00 49.50
NOW 171201C00085000 C 12/01/17 85.0 35.80 36.30
NOW 171201C00090000 C 12/01/17 90.0 30.90 31.40
NOW 171201C00095000 C 12/01/17 95.0 25.90 26.60
NOW 171201C00100000 C 12/01/17 100.0 21.20 21.90
NOW 171201C00105000 C 12/01/17 105.0 17.00 17.30
NOW 171201C00106000 C 12/01/17 106.0 16.00 16.50
NOW 171201C00107000 C 12/01/17 107.0 15.20 15.60
NOW 171201C00108000 C 12/01/17 108.0 14.40 14.80
NOW 171201C00109000 C 12/01/17 109.0 13.50 14.00
NOW 171201C00110000 C 12/01/17 110.0 12.80 13.20
NOW 171201C00111000 C 12/01/17 111.0 12.00 12.40
NOW 171201C00112000 C 12/01/17 112.0 11.20 11.60
NOW 171201C00113000 C 12/01/17 113.0 10.50 10.90
NOW 171201C00114000 C 12/01/17 114.0 9.80 10.20
NOW 171201C00115000 C 12/01/17 115.0 9.10 9.50
NOW 171201C00116000 C 12/01/17 116.0 8.40 8.80
NOW 171201C00117000 C 12/01/17 117.0 7.80 8.20
NOW 171201C00118000 C 12/01/17 118.0 7.20 7.60
NOW 171201C00119000 C 12/01/17 119.0 6.60 6.90
NOW 171201C00120000 C 12/01/17 120.0 6.00 6.40
NOW 171201C00121000 C 12/01/17 121.0 5.50 5.80
NOW 171201C00122000 C 12/01/17 122.0 5.00 5.30
NOW 171201C00123000 C 12/01/17 123.0 4.50 4.90
NOW 171201C00124000 C 12/01/17 124.0 4.10 4.40
NOW 171201C00125000 C 12/01/17 125.0 3.70 4.00
NOW 171201C00126000 C 12/01/17 126.0 3.30 3.60
NOW 171201C00127000 C 12/01/17 127.0 2.95 3.20
NOW 171201C00128000 C 12/01/17 128.0 2.40 2.85
NOW 171201C00129000 C 12/01/17 129.0 2.10 2.55
NOW 171201C00130000 C 12/01/17 130.0 2.05 2.30
NOW 171201C00131000 C 12/01/17 131.0 1.80 2.00
NOW 171201C00132000 C 12/01/17 132.0 1.60 1.80
NOW 171201C00133000 C 12/01/17 133.0 1.40 1.55
NOW 171201C00134000 C 12/01/17 134.0 1.20 1.35
NOW 171201C00135000 C 12/01/17 135.0 1.05 1.25
NOW 171201C00140000 C 12/01/17 140.0 0.45 0.60
NOW 171201C00145000 C 12/01/17 145.0 0.15 0.30
NOW 171201C00150000 C 12/01/17 150.0 0.05 0.15
NOW 171201P00085000 P 12/01/17 85.0 0.10 0.20
NOW 171201P00090000 P 12/01/17 90.0 0.20 0.35
NOW 171201P00095000 P 12/01/17 95.0 0.35 0.50
NOW 171201P00100000 P 12/01/17 100.0 0.65 0.80
NOW 171201P00105000 P 12/01/17 105.0 1.10 1.30
NOW 171201P00106000 P 12/01/17 106.0 1.25 1.40
NOW 171201P00107000 P 12/01/17 107.0 1.35 1.55
NOW 171201P00108000 P 12/01/17 108.0 1.55 1.75
NOW 171201P00109000 P 12/01/17 109.0 1.65 1.90
NOW 171201P00110000 P 12/01/17 110.0 1.85 2.15
NOW 171201P00111000 P 12/01/17 111.0 2.10 2.30
NOW 171201P00112000 P 12/01/17 112.0 2.30 2.65
NOW 171201P00113000 P 12/01/17 113.0 2.55 2.95
NOW 171201P00114000 P 12/01/17 114.0 2.85 3.20
NOW 171201P00115000 P 12/01/17 115.0 3.10 3.50
NOW 171201P00116000 P 12/01/17 116.0 3.40 3.70
NOW 171201P00117000 P 12/01/17 117.0 3.80 4.20
NOW 171201P00118000 P 12/01/17 118.0 4.10 4.40
NOW 171201P00119000 P 12/01/17 119.0 4.50 4.80
NOW 171201P00120000 P 12/01/17 120.0 5.10 5.40
NOW 171201P00121000 P 12/01/17 121.0 5.50 5.80
NOW 171201P00122000 P 12/01/17 122.0 6.00 6.40
NOW 171201P00123000 P 12/01/17 123.0 6.50 6.80
NOW 171201P00124000 P 12/01/17 124.0 7.10 7.40
NOW 171201P00125000 P 12/01/17 125.0 7.60 7.90
NOW 171201P00126000 P 12/01/17 126.0 8.30 8.60
NOW 171201P00127000 P 12/01/17 127.0 8.70 9.40
NOW 171201P00128000 P 12/01/17 128.0 9.60 9.90
NOW 171201P00129000 P 12/01/17 129.0 10.30 10.60
NOW 171201P00130000 P 12/01/17 130.0 11.00 11.30
NOW 171201P00131000 P 12/01/17 131.0 11.80 12.10
NOW 171201P00132000 P 12/01/17 132.0 12.50 12.90
NOW 171201P00133000 P 12/01/17 133.0 13.30 13.70
NOW 171201P00134000 P 12/01/17 134.0 14.10 14.60
NOW 171201P00135000 P 12/01/17 135.0 15.00 15.30
NOW 171201P00140000 P 12/01/17 140.0 19.30 19.80
NOW 171201P00145000 P 12/01/17 145.0 23.70 24.60
NOW 171201P00150000 P 12/01/17 150.0 29.00 29.50
NOW 180119C00025000 C 01/19/18 25.0 95.50 96.20
NOW 180119C00030000 C 01/19/18 30.0 90.40 91.20
NOW 180119C00035000 C 01/19/18 35.0 85.60 86.20
NOW 180119C00040000 C 01/19/18 40.0 80.60 81.20
NOW 180119C00042500 C 01/19/18 42.5 78.10 78.90
NOW 180119C00045000 C 01/19/18 45.0 75.50 76.40
NOW 180119C00047500 C 01/19/18 47.5 73.00 74.00
NOW 180119C00050000 C 01/19/18 50.0 70.10 71.20
NOW 180119C00055000 C 01/19/18 55.0 65.70 66.30
NOW 180119C00060000 C 01/19/18 60.0 60.20 61.20
NOW 180119C00065000 C 01/19/18 65.0 55.80 56.70
NOW 180119C00070000 C 01/19/18 70.0 50.90 51.40
NOW 180119C00075000 C 01/19/18 75.0 45.90 46.50
NOW 180119C00077500 C 01/19/18 77.5 43.50 44.50
NOW 180119C00080000 C 01/19/18 80.0 41.00 41.60
NOW 180119C00082500 C 01/19/18 82.5 38.60 39.20
NOW 180119C00085000 C 01/19/18 85.0 36.20 36.80
NOW 180119C00087500 C 01/19/18 87.5 33.70 34.40
NOW 180119C00090000 C 01/19/18 90.0 31.40 32.00
NOW 180119C00092500 C 01/19/18 92.5 29.10 29.70
NOW 180119C00095000 C 01/19/18 95.0 26.80 27.40
NOW 180119C00097500 C 01/19/18 97.5 24.60 25.10
NOW 180119C00100000 C 01/19/18 100.0 22.40 22.90
NOW 180119C00105000 C 01/19/18 105.0 18.10 18.60
NOW 180119C00110000 C 01/19/18 110.0 14.20 14.70
NOW 180119C00115000 C 01/19/18 115.0 10.80 11.10
NOW 180119C00120000 C 01/19/18 120.0 7.70 8.10
NOW 180119C00125000 C 01/19/18 125.0 5.20 5.70
NOW 180119C00130000 C 01/19/18 130.0 3.30 3.70
NOW 180119C00135000 C 01/19/18 135.0 2.15 2.30
NOW 180119C00140000 C 01/19/18 140.0 1.20 1.40
NOW 180119C00145000 C 01/19/18 145.0 0.65 0.85
NOW 180119C00150000 C 01/19/18 150.0 0.25 0.50
NOW 180119C00155000 C 01/19/18 155.0 0.10 0.30
NOW 180119C00160000 C 01/19/18 160.0 0.00 0.30
NOW 180119P00025000 P 01/19/18 25.0 0.00 0.35
NOW 180119P00030000 P 01/19/18 30.0 0.00 0.35
NOW 180119P00035000 P 01/19/18 35.0 0.00 0.35
NOW 180119P00040000 P 01/19/18 40.0 0.00 0.25
NOW 180119P00042500 P 01/19/18 42.5 0.00 1.60
NOW 180119P00045000 P 01/19/18 45.0 0.00 1.05
NOW 180119P00047500 P 01/19/18 47.5 0.00 1.60
NOW 180119P00050000 P 01/19/18 50.0 0.00 0.35
NOW 180119P00055000 P 01/19/18 55.0 0.00 0.35
NOW 180119P00060000 P 01/19/18 60.0 0.00 0.20
NOW 180119P00065000 P 01/19/18 65.0 0.00 0.40
NOW 180119P00070000 P 01/19/18 70.0 0.10 0.25
NOW 180119P00075000 P 01/19/18 75.0 0.15 0.30
NOW 180119P00077500 P 01/19/18 77.5 0.15 0.35
NOW 180119P00080000 P 01/19/18 80.0 0.20 0.40
NOW 180119P00082500 P 01/19/18 82.5 0.30 0.45
NOW 180119P00085000 P 01/19/18 85.0 0.35 0.55
NOW 180119P00087500 P 01/19/18 87.5 0.45 0.70
NOW 180119P00090000 P 01/19/18 90.0 0.55 0.80
NOW 180119P00092500 P 01/19/18 92.5 0.75 0.90
NOW 180119P00095000 P 01/19/18 95.0 0.90 1.10
NOW 180119P00097500 P 01/19/18 97.5 1.15 1.30
NOW 180119P00100000 P 01/19/18 100.0 1.40 1.60
NOW 180119P00105000 P 01/19/18 105.0 2.10 2.30
NOW 180119P00110000 P 01/19/18 110.0 3.10 3.40
NOW 180119P00115000 P 01/19/18 115.0 4.50 4.80
NOW 180119P00120000 P 01/19/18 120.0 6.50 6.90
NOW 180119P00125000 P 01/19/18 125.0 9.00 9.40
NOW 180119P00130000 P 01/19/18 130.0 12.10 12.60
NOW 180119P00135000 P 01/19/18 135.0 15.80 16.30
NOW 180119P00140000 P 01/19/18 140.0 19.90 20.40
NOW 180119P00145000 P 01/19/18 145.0 24.20 25.00
NOW 180119P00150000 P 01/19/18 150.0 28.80 29.70
NOW 180119P00155000 P 01/19/18 155.0 33.80 34.50
NOW 180119P00160000 P 01/19/18 160.0 38.90 39.50
NOW 180216C00050000 C 02/16/18 50.0 69.50 73.60
NOW 180216C00055000 C 02/16/18 55.0 64.50 68.40
NOW 180216C00060000 C 02/16/18 60.0 58.70 63.40
NOW 180216C00065000 C 02/16/18 65.0 54.30 58.10
NOW 180216C00070000 C 02/16/18 70.0 49.00 53.80
NOW 180216C00075000 C 02/16/18 75.0 45.00 48.10
NOW 180216C00080000 C 02/16/18 80.0 40.50 42.10
NOW 180216C00085000 C 02/16/18 85.0 36.30 38.70
NOW 180216C00090000 C 02/16/18 90.0 30.10 34.60
NOW 180216C00092500 C 02/16/18 92.5 29.80 30.40
NOW 180216C00095000 C 02/16/18 95.0 27.30 28.50
NOW 180216C00097500 C 02/16/18 97.5 25.50 26.00
NOW 180216C00100000 C 02/16/18 100.0 23.40 24.20
NOW 180216C00105000 C 02/16/18 105.0 19.40 19.90
NOW 180216C00110000 C 02/16/18 110.0 15.40 16.20
NOW 180216C00115000 C 02/16/18 115.0 12.40 12.80
NOW 180216C00120000 C 02/16/18 120.0 9.40 9.90
NOW 180216C00125000 C 02/16/18 125.0 7.10 7.50
NOW 180216C00130000 C 02/16/18 130.0 5.10 5.40
NOW 180216C00135000 C 02/16/18 135.0 3.50 3.90
NOW 180216C00140000 C 02/16/18 140.0 2.40 2.65
NOW 180216C00145000 C 02/16/18 145.0 1.50 1.75
NOW 180216C00150000 C 02/16/18 150.0 0.95 1.15
NOW 180216C00155000 C 02/16/18 155.0 0.55 0.75
NOW 180216C00160000 C 02/16/18 160.0 0.30 0.50
NOW 180216C00165000 C 02/16/18 165.0 0.15 0.35
NOW 180216P00050000 P 02/16/18 50.0 0.00 5.00
NOW 180216P00055000 P 02/16/18 55.0 0.00 1.60
NOW 180216P00060000 P 02/16/18 60.0 0.00 0.25
NOW 180216P00065000 P 02/16/18 65.0 0.10 0.30
NOW 180216P00070000 P 02/16/18 70.0 0.10 0.40
NOW 180216P00075000 P 02/16/18 75.0 0.30 0.55
NOW 180216P00080000 P 02/16/18 80.0 0.50 0.75
NOW 180216P00085000 P 02/16/18 85.0 0.75 1.00
NOW 180216P00090000 P 02/16/18 90.0 1.10 1.35
NOW 180216P00092500 P 02/16/18 92.5 1.30 1.60
NOW 180216P00095000 P 02/16/18 95.0 1.55 1.80
NOW 180216P00097500 P 02/16/18 97.5 1.90 2.10
NOW 180216P00100000 P 02/16/18 100.0 2.25 2.50
NOW 180216P00105000 P 02/16/18 105.0 3.10 3.50
NOW 180216P00110000 P 02/16/18 110.0 4.40 4.70
NOW 180216P00115000 P 02/16/18 115.0 6.00 6.40
NOW 180216P00120000 P 02/16/18 120.0 8.00 8.50
NOW 180216P00125000 P 02/16/18 125.0 10.40 11.10
NOW 180216P00130000 P 02/16/18 130.0 13.70 14.10
NOW 180216P00135000 P 02/16/18 135.0 16.70 17.50
NOW 180216P00140000 P 02/16/18 140.0 20.70 21.40
NOW 180216P00145000 P 02/16/18 145.0 24.80 25.90
NOW 180216P00150000 P 02/16/18 150.0 28.10 30.00
NOW 180216P00155000 P 02/16/18 155.0 33.60 36.00
NOW 180216P00160000 P 02/16/18 160.0 37.70 40.40
NOW 180216P00165000 P 02/16/18 165.0 43.00 44.60
NOW 180518C00060000 C 05/18/18 60.0 59.30 64.00
NOW 180518C00065000 C 05/18/18 65.0 54.50 59.20
NOW 180518C00070000 C 05/18/18 70.0 49.80 54.40
NOW 180518C00075000 C 05/18/18 75.0 45.10 49.80
NOW 180518C00080000 C 05/18/18 80.0 40.50 45.20
NOW 180518C00085000 C 05/18/18 85.0 36.10 40.80
NOW 180518C00090000 C 05/18/18 90.0 32.30 36.20
NOW 180518C00095000 C 05/18/18 95.0 28.40 31.60
NOW 180518C00100000 C 05/18/18 100.0 24.70 28.00
NOW 180518C00105000 C 05/18/18 105.0 20.90 24.20
NOW 180518C00110000 C 05/18/18 110.0 18.10 19.90
NOW 180518C00115000 C 05/18/18 115.0 15.20 16.00
NOW 180518C00120000 C 05/18/18 120.0 12.40 13.20
NOW 180518C00125000 C 05/18/18 125.0 9.80 10.80
NOW 180518C00130000 C 05/18/18 130.0 7.80 8.60
NOW 180518C00135000 C 05/18/18 135.0 5.40 6.80
NOW 180518C00140000 C 05/18/18 140.0 4.60 5.30
NOW 180518C00145000 C 05/18/18 145.0 3.40 4.00
NOW 180518C00150000 C 05/18/18 150.0 2.55 3.20
NOW 180518C00155000 C 05/18/18 155.0 1.70 2.35
NOW 180518C00160000 C 05/18/18 160.0 1.05 1.75
NOW 180518C00165000 C 05/18/18 165.0 0.75 1.35
NOW 180518C00170000 C 05/18/18 170.0 0.50 1.00
NOW 180518C00175000 C 05/18/18 175.0 0.30 0.75
NOW 180518P00060000 P 05/18/18 60.0 0.30 0.60
NOW 180518P00065000 P 05/18/18 65.0 0.35 0.75
NOW 180518P00070000 P 05/18/18 70.0 0.65 1.00
NOW 180518P00075000 P 05/18/18 75.0 0.85 1.35
NOW 180518P00080000 P 05/18/18 80.0 1.20 1.75
NOW 180518P00085000 P 05/18/18 85.0 1.70 2.30
NOW 180518P00090000 P 05/18/18 90.0 2.20 2.80
NOW 180518P00095000 P 05/18/18 95.0 3.10 3.60
NOW 180518P00100000 P 05/18/18 100.0 3.90 4.50
NOW 180518P00105000 P 05/18/18 105.0 5.00 5.90
NOW 180518P00110000 P 05/18/18 110.0 6.60 7.30
NOW 180518P00115000 P 05/18/18 115.0 8.30 9.10
NOW 180518P00120000 P 05/18/18 120.0 10.40 11.40
NOW 180518P00125000 P 05/18/18 125.0 13.00 13.90
NOW 180518P00130000 P 05/18/18 130.0 15.80 16.80
NOW 180518P00135000 P 05/18/18 135.0 19.10 19.90
NOW 180518P00140000 P 05/18/18 140.0 22.00 24.00
NOW 180518P00145000 P 05/18/18 145.0 25.20 28.30
NOW 180518P00150000 P 05/18/18 150.0 28.90 32.30
NOW 180518P00155000 P 05/18/18 155.0 33.70 36.60
NOW 180518P00160000 P 05/18/18 160.0 38.10 41.50
NOW 180518P00165000 P 05/18/18 165.0 42.30 47.00
NOW 180518P00170000 P 05/18/18 170.0 47.00 51.80
NOW 180518P00175000 P 05/18/18 175.0 51.90 56.50
NOW 190118C00040000 C 01/18/19 40.0 79.50 84.20
NOW 190118C00042500 C 01/18/19 42.5 77.60 82.00
NOW 190118C00045000 C 01/18/19 45.0 75.00 79.60
NOW 190118C00047500 C 01/18/19 47.5 72.50 77.20
NOW 190118C00050000 C 01/18/19 50.0 70.60 75.00
NOW 190118C00055000 C 01/18/19 55.0 65.60 70.40
NOW 190118C00060000 C 01/18/19 60.0 61.10 66.00
NOW 190118C00065000 C 01/18/19 65.0 56.60 61.40
NOW 190118C00070000 C 01/18/19 70.0 52.50 57.10
NOW 190118C00075000 C 01/18/19 75.0 48.10 52.90
NOW 190118C00077500 C 01/18/19 77.5 47.90 49.20
NOW 190118C00080000 C 01/18/19 80.0 45.80 47.60
NOW 190118C00082500 C 01/18/19 82.5 43.20 46.10
NOW 190118C00085000 C 01/18/19 85.0 42.00 43.90
NOW 190118C00087500 C 01/18/19 87.5 40.20 41.60
NOW 190118C00090000 C 01/18/19 90.0 37.40 39.20
NOW 190118C00092500 C 01/18/19 92.5 35.40 37.40
NOW 190118C00095000 C 01/18/19 95.0 33.70 35.60
NOW 190118C00097500 C 01/18/19 97.5 32.50 34.10
NOW 190118C00100000 C 01/18/19 100.0 30.60 32.00
NOW 190118C00105000 C 01/18/19 105.0 27.10 28.90
NOW 190118C00110000 C 01/18/19 110.0 24.50 25.20
NOW 190118C00115000 C 01/18/19 115.0 21.50 22.50
NOW 190118C00120000 C 01/18/19 120.0 18.30 19.80
NOW 190118C00125000 C 01/18/19 125.0 16.50 17.30
NOW 190118C00130000 C 01/18/19 130.0 13.50 15.00
NOW 190118C00135000 C 01/18/19 135.0 12.20 13.10
NOW 190118C00140000 C 01/18/19 140.0 10.30 11.20
NOW 190118C00145000 C 01/18/19 145.0 8.50 9.50
NOW 190118C00150000 C 01/18/19 150.0 7.50 8.20
NOW 190118C00155000 C 01/18/19 155.0 6.00 6.90
NOW 190118C00160000 C 01/18/19 160.0 5.30 5.80
NOW 190118C00165000 C 01/18/19 165.0 4.40 4.80
NOW 190118C00170000 C 01/18/19 170.0 3.60 4.00
NOW 190118C00175000 C 01/18/19 175.0 2.60 3.50
NOW 190118C00180000 C 01/18/19 180.0 2.45 2.85
NOW 190118P00040000 P 01/18/19 40.0 0.45 0.65
NOW 190118P00042500 P 01/18/19 42.5 0.50 0.75
NOW 190118P00045000 P 01/18/19 45.0 0.60 0.85
NOW 190118P00047500 P 01/18/19 47.5 0.75 1.00
NOW 190118P00050000 P 01/18/19 50.0 0.75 1.15
NOW 190118P00055000 P 01/18/19 55.0 1.10 1.40
NOW 190118P00060000 P 01/18/19 60.0 1.45 1.75
NOW 190118P00065000 P 01/18/19 65.0 1.75 2.20
NOW 190118P00070000 P 01/18/19 70.0 2.20 2.70
NOW 190118P00075000 P 01/18/19 75.0 3.00 3.90
NOW 190118P00077500 P 01/18/19 77.5 3.30 3.70
NOW 190118P00080000 P 01/18/19 80.0 3.40 4.10
NOW 190118P00082500 P 01/18/19 82.5 4.10 4.50
NOW 190118P00085000 P 01/18/19 85.0 4.60 5.00
NOW 190118P00087500 P 01/18/19 87.5 4.90 5.50
NOW 190118P00090000 P 01/18/19 90.0 5.40 6.10
NOW 190118P00092500 P 01/18/19 92.5 6.00 6.70
NOW 190118P00095000 P 01/18/19 95.0 6.70 7.20
NOW 190118P00097500 P 01/18/19 97.5 7.40 7.80
NOW 190118P00100000 P 01/18/19 100.0 8.10 8.60
NOW 190118P00105000 P 01/18/19 105.0 9.30 10.20
NOW 190118P00110000 P 01/18/19 110.0 11.10 12.10
NOW 190118P00115000 P 01/18/19 115.0 12.40 14.00
NOW 190118P00120000 P 01/18/19 120.0 15.30 16.30
NOW 190118P00125000 P 01/18/19 125.0 17.80 18.70
NOW 190118P00130000 P 01/18/19 130.0 20.60 21.70
NOW 190118P00135000 P 01/18/19 135.0 23.80 24.50
NOW 190118P00140000 P 01/18/19 140.0 26.70 27.90
NOW 190118P00145000 P 01/18/19 145.0 29.80 31.30
NOW 190118P00150000 P 01/18/19 150.0 33.60 34.70
NOW 190118P00155000 P 01/18/19 155.0 36.80 38.90
NOW 190118P00160000 P 01/18/19 160.0 40.10 44.10
NOW 190118P00165000 P 01/18/19 165.0 45.30 47.10
NOW 190118P00170000 P 01/18/19 170.0 48.60 52.00
NOW 190118P00175000 P 01/18/19 175.0 53.00 57.00
NOW 190118P00180000 P 01/18/19 180.0 57.50 62.00
NOW 200117C00065000 C 01/17/20 65.0 60.00 64.60
NOW 200117C00070000 C 01/17/20 70.0 56.00 60.40
NOW 200117C00075000 C 01/17/20 75.0 52.50 56.60
NOW 200117C00080000 C 01/17/20 80.0 48.50 52.70
NOW 200117C00085000 C 01/17/20 85.0 45.00 49.30
NOW 200117C00090000 C 01/17/20 90.0 41.50 46.00
NOW 200117C00095000 C 01/17/20 95.0 38.50 42.90
NOW 200117C00100000 C 01/17/20 100.0 35.50 39.70
NOW 200117C00105000 C 01/17/20 105.0 32.50 36.80
NOW 200117C00110000 C 01/17/20 110.0 29.50 33.90
NOW 200117C00115000 C 01/17/20 115.0 27.30 30.50
NOW 200117C00120000 C 01/17/20 120.0 24.60 28.20
NOW 200117C00125000 C 01/17/20 125.0 22.30 25.70
NOW 200117C00130000 C 01/17/20 130.0 20.30 23.80
NOW 200117C00135000 C 01/17/20 135.0 17.90 21.80
NOW 200117C00140000 C 01/17/20 140.0 15.80 19.50
NOW 200117C00145000 C 01/17/20 145.0 14.40 17.80
NOW 200117C00150000 C 01/17/20 150.0 12.50 16.30
NOW 200117C00155000 C 01/17/20 155.0 11.00 14.60
NOW 200117C00160000 C 01/17/20 160.0 9.80 13.20
NOW 200117C00165000 C 01/17/20 165.0 8.50 12.20
NOW 200117C00170000 C 01/17/20 170.0 7.20 11.00
NOW 200117C00175000 C 01/17/20 175.0 6.30 10.20
NOW 200117C00180000 C 01/17/20 180.0 5.30 8.90
NOW 200117P00065000 P 01/17/20 65.0 1.30 4.20
NOW 200117P00070000 P 01/17/20 70.0 2.75 4.90
NOW 200117P00075000 P 01/17/20 75.0 3.40 6.50
NOW 200117P00080000 P 01/17/20 80.0 4.60 7.60
NOW 200117P00085000 P 01/17/20 85.0 6.00 8.90
NOW 200117P00090000 P 01/17/20 90.0 7.50 10.10
NOW 200117P00095000 P 01/17/20 95.0 8.60 12.20
NOW 200117P00100000 P 01/17/20 100.0 10.50 13.80
NOW 200117P00105000 P 01/17/20 105.0 12.30 15.80
NOW 200117P00110000 P 01/17/20 110.0 14.40 17.80
NOW 200117P00115000 P 01/17/20 115.0 16.40 20.20
NOW 200117P00120000 P 01/17/20 120.0 18.90 22.80
NOW 200117P00125000 P 01/17/20 125.0 21.50 25.00
NOW 200117P00130000 P 01/17/20 130.0 24.40 27.20
NOW 200117P00135000 P 01/17/20 135.0 27.20 30.50
NOW 200117P00140000 P 01/17/20 140.0 30.20 33.80
NOW 200117P00145000 P 01/17/20 145.0 33.40 37.10
NOW 200117P00150000 P 01/17/20 150.0 36.70 40.20
NOW 200117P00155000 P 01/17/20 155.0 40.10 43.70
NOW 200117P00160000 P 01/17/20 160.0 43.80 47.30
NOW 200117P00165000 P 01/17/20 165.0 47.50 52.00
NOW 200117P00170000 P 01/17/20 170.0 51.50 56.00
NOW 200117P00175000 P 01/17/20 175.0 55.40 59.70
NOW 200117P00180000 P 01/17/20 180.0 59.50 64.00

OPRA data is delayed 15 minutes.