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 (2017-02-10)Premium Content

Servicenow Inc (NOW)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOW 170324C00055000 C 03/24/17 55.0 27.80 30.90
NOW 170324C00060000 C 03/24/17 60.0 22.80 26.80
NOW 170324C00065000 C 03/24/17 65.0 18.00 22.00
NOW 170324C00070000 C 03/24/17 70.0 12.80 16.80
NOW 170324C00074000 C 03/24/17 74.0 9.00 12.40
NOW 170324C00075000 C 03/24/17 75.0 7.80 11.90
NOW 170324C00076000 C 03/24/17 76.0 7.10 10.80
NOW 170324C00077000 C 03/24/17 77.0 6.00 10.20
NOW 170324C00078000 C 03/24/17 78.0 5.10 8.80
NOW 170324C00079000 C 03/24/17 79.0 4.00 6.80
NOW 170324C00080000 C 03/24/17 80.0 3.10 7.20
NOW 170324C00081000 C 03/24/17 81.0 2.15 4.80
NOW 170324C00081500 C 03/24/17 81.5 1.40 5.00
NOW 170324C00082000 C 03/24/17 82.0 0.95 4.10
NOW 170324C00082500 C 03/24/17 82.5 1.85 3.70
NOW 170324C00083000 C 03/24/17 83.0 1.60 3.50
NOW 170324C00083500 C 03/24/17 83.5 1.35 2.25
NOW 170324C00084000 C 03/24/17 84.0 1.25 1.85
NOW 170324C00084500 C 03/24/17 84.5 1.00 1.50
NOW 170324C00085000 C 03/24/17 85.0 0.75 1.25
NOW 170324C00085500 C 03/24/17 85.5 0.20 1.00
NOW 170324C00086000 C 03/24/17 86.0 0.25 0.85
NOW 170324C00086500 C 03/24/17 86.5 0.15 1.35
NOW 170324C00087000 C 03/24/17 87.0 0.10 2.00
NOW 170324C00087500 C 03/24/17 87.5 0.05 1.15
NOW 170324C00088000 C 03/24/17 88.0 0.00 0.90
NOW 170324C00088500 C 03/24/17 88.5 0.00 1.25
NOW 170324C00089000 C 03/24/17 89.0 0.00 1.00
NOW 170324C00089500 C 03/24/17 89.5 0.00 1.60
NOW 170324C00090000 C 03/24/17 90.0 0.00 1.55
NOW 170324C00090500 C 03/24/17 90.5 0.00 1.50
NOW 170324C00091000 C 03/24/17 91.0 0.00 1.50
NOW 170324C00091500 C 03/24/17 91.5 0.00 1.65
NOW 170324C00092000 C 03/24/17 92.0 0.00 1.50
NOW 170324C00092500 C 03/24/17 92.5 0.00 1.55
NOW 170324C00093000 C 03/24/17 93.0 0.00 1.60
NOW 170324C00093500 C 03/24/17 93.5 0.00 1.55
NOW 170324C00094000 C 03/24/17 94.0 0.00 1.55
NOW 170324C00094500 C 03/24/17 94.5 0.00 1.65
NOW 170324C00095000 C 03/24/17 95.0 0.00 1.55
NOW 170324C00095500 C 03/24/17 95.5 0.00 1.50
NOW 170324C00096000 C 03/24/17 96.0 0.00 1.65
NOW 170324C00096500 C 03/24/17 96.5 0.00 1.55
NOW 170324C00097000 C 03/24/17 97.0 0.00 1.65
NOW 170324C00098000 C 03/24/17 98.0 0.00 1.20
NOW 170324C00098500 C 03/24/17 98.5 0.00 1.15
NOW 170324C00099000 C 03/24/17 99.0 0.00 1.15
NOW 170324C00100000 C 03/24/17 100.0 0.00 1.15
NOW 170324C00101000 C 03/24/17 101.0 0.00 1.25
NOW 170324C00102000 C 03/24/17 102.0 0.00 1.15
NOW 170324C00105000 C 03/24/17 105.0 0.00 1.95
NOW 170324C00110000 C 03/24/17 110.0 0.00 0.50
NOW 170324C00115000 C 03/24/17 115.0 0.00 0.55
NOW 170324C00120000 C 03/24/17 120.0 0.00 0.60
NOW 170324C00125000 C 03/24/17 125.0 0.00 0.50
NOW 170324C00130000 C 03/24/17 130.0 0.00 0.55
NOW 170324P00055000 P 03/24/17 55.0 0.00 0.45
NOW 170324P00060000 P 03/24/17 60.0 0.00 1.65
NOW 170324P00065000 P 03/24/17 65.0 0.00 1.05
NOW 170324P00070000 P 03/24/17 70.0 0.00 1.15
NOW 170324P00074000 P 03/24/17 74.0 0.00 1.85
NOW 170324P00075000 P 03/24/17 75.0 0.00 1.15
NOW 170324P00076000 P 03/24/17 76.0 0.00 1.15
NOW 170324P00077000 P 03/24/17 77.0 0.00 1.10
NOW 170324P00078000 P 03/24/17 78.0 0.00 1.80
NOW 170324P00079000 P 03/24/17 79.0 0.00 1.85
NOW 170324P00080000 P 03/24/17 80.0 0.00 1.95
NOW 170324P00081000 P 03/24/17 81.0 0.00 2.05
NOW 170324P00081500 P 03/24/17 81.5 0.00 1.45
NOW 170324P00082000 P 03/24/17 82.0 0.00 0.45
NOW 170324P00082500 P 03/24/17 82.5 0.00 0.75
NOW 170324P00083000 P 03/24/17 83.0 0.15 0.45
NOW 170324P00083500 P 03/24/17 83.5 0.25 0.50
NOW 170324P00084000 P 03/24/17 84.0 0.30 0.70
NOW 170324P00084500 P 03/24/17 84.5 0.50 0.90
NOW 170324P00085000 P 03/24/17 85.0 0.70 1.25
NOW 170324P00085500 P 03/24/17 85.5 0.95 3.30
NOW 170324P00086000 P 03/24/17 86.0 1.15 3.60
NOW 170324P00086500 P 03/24/17 86.5 1.05 4.00
NOW 170324P00087000 P 03/24/17 87.0 1.50 4.20
NOW 170324P00087500 P 03/24/17 87.5 2.35 4.20
NOW 170324P00088000 P 03/24/17 88.0 2.55 5.20
NOW 170324P00088500 P 03/24/17 88.5 1.95 5.80
NOW 170324P00089000 P 03/24/17 89.0 3.20 6.30
NOW 170324P00089500 P 03/24/17 89.5 3.00 6.70
NOW 170324P00090000 P 03/24/17 90.0 3.80 7.10
NOW 170324P00090500 P 03/24/17 90.5 4.50 7.70
NOW 170324P00091000 P 03/24/17 91.0 4.80 8.20
NOW 170324P00091500 P 03/24/17 91.5 5.40 8.60
NOW 170324P00092000 P 03/24/17 92.0 5.90 9.30
NOW 170324P00092500 P 03/24/17 92.5 6.50 9.80
NOW 170324P00093000 P 03/24/17 93.0 6.90 10.40
NOW 170324P00093500 P 03/24/17 93.5 7.40 10.80
NOW 170324P00094000 P 03/24/17 94.0 7.80 10.80
NOW 170324P00094500 P 03/24/17 94.5 8.40 11.80
NOW 170324P00095000 P 03/24/17 95.0 8.90 12.20
NOW 170324P00095500 P 03/24/17 95.5 9.40 12.80
NOW 170324P00096000 P 03/24/17 96.0 9.90 13.40
NOW 170324P00096500 P 03/24/17 96.5 10.40 13.80
NOW 170324P00097000 P 03/24/17 97.0 10.90 14.40
NOW 170324P00098000 P 03/24/17 98.0 11.90 15.40
NOW 170324P00098500 P 03/24/17 98.5 12.40 15.80
NOW 170324P00099000 P 03/24/17 99.0 12.90 16.40
NOW 170324P00100000 P 03/24/17 100.0 13.90 17.40
NOW 170324P00101000 P 03/24/17 101.0 14.90 18.40
NOW 170324P00102000 P 03/24/17 102.0 15.90 19.40
NOW 170324P00105000 P 03/24/17 105.0 18.90 22.40
NOW 170324P00110000 P 03/24/17 110.0 23.90 27.40
NOW 170324P00115000 P 03/24/17 115.0 28.90 32.40
NOW 170324P00120000 P 03/24/17 120.0 33.90 37.40
NOW 170324P00125000 P 03/24/17 125.0 38.00 42.40
NOW 170324P00130000 P 03/24/17 130.0 44.40 46.90
NOW 170331C00070000 C 03/31/17 70.0 12.80 15.90
NOW 170331C00074000 C 03/31/17 74.0 9.10 13.20
NOW 170331C00075000 C 03/31/17 75.0 7.70 12.20
NOW 170331C00076000 C 03/31/17 76.0 6.70 10.80
NOW 170331C00077000 C 03/31/17 77.0 5.90 8.90
NOW 170331C00078000 C 03/31/17 78.0 5.30 7.80
NOW 170331C00078500 C 03/31/17 78.5 4.50 7.30
NOW 170331C00079000 C 03/31/17 79.0 4.30 6.80
NOW 170331C00079500 C 03/31/17 79.5 3.90 6.50
NOW 170331C00080000 C 03/31/17 80.0 3.30 5.90
NOW 170331C00080500 C 03/31/17 80.5 3.80 5.80
NOW 170331C00081000 C 03/31/17 81.0 3.40 5.10
NOW 170331C00081500 C 03/31/17 81.5 3.30 4.60
NOW 170331C00082000 C 03/31/17 82.0 3.10 4.20
NOW 170331C00082500 C 03/31/17 82.5 3.00 3.70
NOW 170331C00083000 C 03/31/17 83.0 2.65 3.30
NOW 170331C00083500 C 03/31/17 83.5 2.30 2.90
NOW 170331C00084000 C 03/31/17 84.0 2.05 2.50
NOW 170331C00084500 C 03/31/17 84.5 1.70 2.35
NOW 170331C00085000 C 03/31/17 85.0 1.45 1.90
NOW 170331C00085500 C 03/31/17 85.5 1.20 1.80
NOW 170331C00086000 C 03/31/17 86.0 0.95 1.45
NOW 170331C00086500 C 03/31/17 86.5 0.80 1.35
NOW 170331C00087000 C 03/31/17 87.0 0.60 1.05
NOW 170331C00087500 C 03/31/17 87.5 0.50 1.00
NOW 170331C00088000 C 03/31/17 88.0 0.40 0.95
NOW 170331C00088500 C 03/31/17 88.5 0.30 0.95
NOW 170331C00089000 C 03/31/17 89.0 0.25 0.80
NOW 170331C00089500 C 03/31/17 89.5 0.00 2.15
NOW 170331C00090000 C 03/31/17 90.0 0.00 1.85
NOW 170331C00090500 C 03/31/17 90.5 0.00 1.95
NOW 170331C00091000 C 03/31/17 91.0 0.00 2.00
NOW 170331C00091500 C 03/31/17 91.5 0.00 2.00
NOW 170331C00092000 C 03/31/17 92.0 0.00 1.55
NOW 170331C00092500 C 03/31/17 92.5 0.00 1.55
NOW 170331C00093000 C 03/31/17 93.0 0.00 1.60
NOW 170331C00093500 C 03/31/17 93.5 0.00 1.60
NOW 170331C00094000 C 03/31/17 94.0 0.00 1.55
NOW 170331C00094500 C 03/31/17 94.5 0.00 1.55
NOW 170331C00095000 C 03/31/17 95.0 0.00 1.55
NOW 170331C00095500 C 03/31/17 95.5 0.00 1.60
NOW 170331C00096000 C 03/31/17 96.0 0.00 1.45
NOW 170331C00096500 C 03/31/17 96.5 0.00 1.20
NOW 170331C00097000 C 03/31/17 97.0 0.00 1.15
NOW 170331C00098000 C 03/31/17 98.0 0.00 1.00
NOW 170331C00099000 C 03/31/17 99.0 0.00 1.25
NOW 170331C00100000 C 03/31/17 100.0 0.00 1.00
NOW 170331C00105000 C 03/31/17 105.0 0.00 1.10
NOW 170331C00110000 C 03/31/17 110.0 0.00 0.75
NOW 170331P00070000 P 03/31/17 70.0 0.00 1.80
NOW 170331P00074000 P 03/31/17 74.0 0.00 1.20
NOW 170331P00075000 P 03/31/17 75.0 0.00 1.30
NOW 170331P00076000 P 03/31/17 76.0 0.00 1.95
NOW 170331P00077000 P 03/31/17 77.0 0.00 1.95
NOW 170331P00078000 P 03/31/17 78.0 0.05 1.35
NOW 170331P00078500 P 03/31/17 78.5 0.05 2.25
NOW 170331P00079000 P 03/31/17 79.0 0.05 0.85
NOW 170331P00079500 P 03/31/17 79.5 0.05 0.85
NOW 170331P00080000 P 03/31/17 80.0 0.20 0.95
NOW 170331P00080500 P 03/31/17 80.5 0.10 1.05
NOW 170331P00081000 P 03/31/17 81.0 0.20 0.70
NOW 170331P00081500 P 03/31/17 81.5 0.35 0.70
NOW 170331P00082000 P 03/31/17 82.0 0.45 0.95
NOW 170331P00082500 P 03/31/17 82.5 0.50 0.90
NOW 170331P00083000 P 03/31/17 83.0 0.60 1.15
NOW 170331P00083500 P 03/31/17 83.5 0.75 1.25
NOW 170331P00084000 P 03/31/17 84.0 0.90 1.40
NOW 170331P00084500 P 03/31/17 84.5 1.10 1.65
NOW 170331P00085000 P 03/31/17 85.0 1.35 1.90
NOW 170331P00085500 P 03/31/17 85.5 1.60 2.15
NOW 170331P00086000 P 03/31/17 86.0 1.85 2.95
NOW 170331P00086500 P 03/31/17 86.5 2.25 3.50
NOW 170331P00087000 P 03/31/17 87.0 2.50 3.60
NOW 170331P00087500 P 03/31/17 87.5 2.90 4.00
NOW 170331P00088000 P 03/31/17 88.0 2.70 4.30
NOW 170331P00088500 P 03/31/17 88.5 3.00 5.70
NOW 170331P00089000 P 03/31/17 89.0 3.80 5.60
NOW 170331P00089500 P 03/31/17 89.5 4.20 6.70
NOW 170331P00090000 P 03/31/17 90.0 4.70 7.30
NOW 170331P00090500 P 03/31/17 90.5 4.60 7.90
NOW 170331P00091000 P 03/31/17 91.0 5.20 8.30
NOW 170331P00091500 P 03/31/17 91.5 5.10 8.70
NOW 170331P00092000 P 03/31/17 92.0 6.30 9.40
NOW 170331P00092500 P 03/31/17 92.5 6.60 10.00
NOW 170331P00093000 P 03/31/17 93.0 7.10 10.40
NOW 170331P00093500 P 03/31/17 93.5 7.80 11.00
NOW 170331P00094000 P 03/31/17 94.0 8.10 11.40
NOW 170331P00094500 P 03/31/17 94.5 8.90 11.80
NOW 170331P00095000 P 03/31/17 95.0 9.40 12.40
NOW 170331P00095500 P 03/31/17 95.5 9.80 12.60
NOW 170331P00096000 P 03/31/17 96.0 10.40 13.40
NOW 170331P00096500 P 03/31/17 96.5 10.80 13.80
NOW 170331P00097000 P 03/31/17 97.0 11.30 14.40
NOW 170331P00098000 P 03/31/17 98.0 12.20 15.40
NOW 170331P00099000 P 03/31/17 99.0 13.20 16.40
NOW 170331P00100000 P 03/31/17 100.0 14.30 17.40
NOW 170331P00105000 P 03/31/17 105.0 19.00 22.40
NOW 170331P00110000 P 03/31/17 110.0 24.20 27.30
NOW 170407C00060000 C 04/07/17 60.0 22.80 26.90
NOW 170407C00065000 C 04/07/17 65.0 18.10 22.50
NOW 170407C00070000 C 04/07/17 70.0 13.00 17.30
NOW 170407C00075000 C 04/07/17 75.0 8.40 11.00
NOW 170407C00080000 C 04/07/17 80.0 4.50 6.00
NOW 170407C00081000 C 04/07/17 81.0 4.10 5.20
NOW 170407C00081500 C 04/07/17 81.5 4.00 5.00
NOW 170407C00082000 C 04/07/17 82.0 3.80 4.50
NOW 170407C00082500 C 04/07/17 82.5 3.40 4.00
NOW 170407C00083500 C 04/07/17 83.5 2.75 3.30
NOW 170407C00084000 C 04/07/17 84.0 2.45 2.95
NOW 170407C00084500 C 04/07/17 84.5 2.15 2.65
NOW 170407C00085000 C 04/07/17 85.0 1.85 2.55
NOW 170407C00085500 C 04/07/17 85.5 1.60 2.15
NOW 170407C00086000 C 04/07/17 86.0 1.40 2.05
NOW 170407C00086500 C 04/07/17 86.5 1.20 1.75
NOW 170407C00087000 C 04/07/17 87.0 1.00 1.50
NOW 170407C00087500 C 04/07/17 87.5 0.85 1.40
NOW 170407C00088000 C 04/07/17 88.0 0.70 1.15
NOW 170407C00088500 C 04/07/17 88.5 0.60 1.35
NOW 170407C00089000 C 04/07/17 89.0 0.50 1.20
NOW 170407C00089500 C 04/07/17 89.5 0.40 0.90
NOW 170407C00090000 C 04/07/17 90.0 0.30 0.90
NOW 170407C00090500 C 04/07/17 90.5 0.05 1.85
NOW 170407C00091000 C 04/07/17 91.0 0.00 2.15
NOW 170407C00091500 C 04/07/17 91.5 0.00 2.10
NOW 170407C00092000 C 04/07/17 92.0 0.00 2.15
NOW 170407C00092500 C 04/07/17 92.5 0.00 2.00
NOW 170407C00093000 C 04/07/17 93.0 0.00 1.95
NOW 170407C00093500 C 04/07/17 93.5 0.00 1.15
NOW 170407C00094000 C 04/07/17 94.0 0.00 2.00
NOW 170407C00094500 C 04/07/17 94.5 0.00 1.95
NOW 170407C00095000 C 04/07/17 95.0 0.00 1.90
NOW 170407C00095500 C 04/07/17 95.5 0.00 1.95
NOW 170407C00096000 C 04/07/17 96.0 0.00 1.90
NOW 170407C00096500 C 04/07/17 96.5 0.00 1.90
NOW 170407C00097000 C 04/07/17 97.0 0.00 2.00
NOW 170407C00097500 C 04/07/17 97.5 0.00 1.90
NOW 170407C00098000 C 04/07/17 98.0 0.00 1.95
NOW 170407C00098500 C 04/07/17 98.5 0.00 1.95
NOW 170407C00099000 C 04/07/17 99.0 0.00 1.85
NOW 170407C00099500 C 04/07/17 99.5 0.00 1.90
NOW 170407C00100000 C 04/07/17 100.0 0.00 1.80
NOW 170407C00101000 C 04/07/17 101.0 0.00 1.85
NOW 170407C00105000 C 04/07/17 105.0 0.00 1.80
NOW 170407C00110000 C 04/07/17 110.0 0.00 1.80
NOW 170407C00115000 C 04/07/17 115.0 0.00 1.85
NOW 170407C00120000 C 04/07/17 120.0 0.00 1.75
NOW 170407C00125000 C 04/07/17 125.0 0.00 1.95
NOW 170407C00130000 C 04/07/17 130.0 0.00 1.75
NOW 170407P00060000 P 04/07/17 60.0 0.00 0.50
NOW 170407P00065000 P 04/07/17 65.0 0.00 0.50
NOW 170407P00070000 P 04/07/17 70.0 0.00 1.90
NOW 170407P00075000 P 04/07/17 75.0 0.00 1.85
NOW 170407P00080000 P 04/07/17 80.0 0.40 1.15
NOW 170407P00081000 P 04/07/17 81.0 0.65 1.35
NOW 170407P00081500 P 04/07/17 81.5 0.75 1.50
NOW 170407P00082000 P 04/07/17 82.0 0.85 1.85
NOW 170407P00082500 P 04/07/17 82.5 0.85 1.80
NOW 170407P00083500 P 04/07/17 83.5 1.15 2.15
NOW 170407P00084000 P 04/07/17 84.0 1.30 2.35
NOW 170407P00084500 P 04/07/17 84.5 1.60 2.60
NOW 170407P00085000 P 04/07/17 85.0 1.85 2.75
NOW 170407P00085500 P 04/07/17 85.5 2.00 3.00
NOW 170407P00086000 P 04/07/17 86.0 2.30 3.30
NOW 170407P00086500 P 04/07/17 86.5 2.55 3.60
NOW 170407P00087000 P 04/07/17 87.0 2.90 4.00
NOW 170407P00087500 P 04/07/17 87.5 3.20 4.20
NOW 170407P00088000 P 04/07/17 88.0 3.50 4.60
NOW 170407P00088500 P 04/07/17 88.5 3.20 5.20
NOW 170407P00089000 P 04/07/17 89.0 3.90 5.20
NOW 170407P00089500 P 04/07/17 89.5 4.30 7.00
NOW 170407P00090000 P 04/07/17 90.0 4.60 7.80
NOW 170407P00090500 P 04/07/17 90.5 4.90 7.60
NOW 170407P00091000 P 04/07/17 91.0 5.60 8.30
NOW 170407P00091500 P 04/07/17 91.5 5.80 8.70
NOW 170407P00092000 P 04/07/17 92.0 6.50 9.40
NOW 170407P00092500 P 04/07/17 92.5 7.00 9.60
NOW 170407P00093000 P 04/07/17 93.0 7.20 10.10
NOW 170407P00093500 P 04/07/17 93.5 7.70 10.70
NOW 170407P00094000 P 04/07/17 94.0 7.60 11.30
NOW 170407P00094500 P 04/07/17 94.5 8.70 11.80
NOW 170407P00095000 P 04/07/17 95.0 7.70 12.20
NOW 170407P00095500 P 04/07/17 95.5 8.10 12.60
NOW 170407P00096000 P 04/07/17 96.0 8.70 13.10
NOW 170407P00096500 P 04/07/17 96.5 9.10 13.50
NOW 170407P00097000 P 04/07/17 97.0 10.70 14.30
NOW 170407P00097500 P 04/07/17 97.5 11.70 14.70
NOW 170407P00098000 P 04/07/17 98.0 12.30 15.00
NOW 170407P00098500 P 04/07/17 98.5 11.60 15.80
NOW 170407P00099000 P 04/07/17 99.0 13.30 16.10
NOW 170407P00099500 P 04/07/17 99.5 13.80 16.50
NOW 170407P00100000 P 04/07/17 100.0 14.30 17.10
NOW 170407P00101000 P 04/07/17 101.0 15.20 18.10
NOW 170407P00105000 P 04/07/17 105.0 19.20 22.30
NOW 170407P00110000 P 04/07/17 110.0 24.10 27.30
NOW 170407P00115000 P 04/07/17 115.0 29.10 32.00
NOW 170407P00120000 P 04/07/17 120.0 33.60 37.30
NOW 170407P00125000 P 04/07/17 125.0 37.70 42.10
NOW 170407P00130000 P 04/07/17 130.0 44.10 47.40
NOW 170413C00065000 C 04/13/17 65.0 18.10 21.90
NOW 170413C00070000 C 04/13/17 70.0 12.90 16.90
NOW 170413C00075000 C 04/13/17 75.0 8.20 10.90
NOW 170413C00076500 C 04/13/17 76.5 6.80 9.50
NOW 170413C00077000 C 04/13/17 77.0 6.40 9.30
NOW 170413C00077500 C 04/13/17 77.5 5.90 8.60
NOW 170413C00078000 C 04/13/17 78.0 5.60 7.90
NOW 170413C00078500 C 04/13/17 78.5 5.10 7.70
NOW 170413C00079000 C 04/13/17 79.0 4.70 7.40
NOW 170413C00079500 C 04/13/17 79.5 4.30 7.30
NOW 170413C00080000 C 04/13/17 80.0 3.90 6.40
NOW 170413C00080500 C 04/13/17 80.5 4.20 6.30
NOW 170413C00081000 C 04/13/17 81.0 4.30 5.50
NOW 170413C00081500 C 04/13/17 81.5 4.10 6.30
NOW 170413C00082000 C 04/13/17 82.0 4.00 4.70
NOW 170413C00082500 C 04/13/17 82.5 3.50 4.50
NOW 170413C00083000 C 04/13/17 83.0 3.30 4.00
NOW 170413C00083500 C 04/13/17 83.5 3.00 3.80
NOW 170413C00084000 C 04/13/17 84.0 2.75 3.30
NOW 170413C00084500 C 04/13/17 84.5 2.40 3.10
NOW 170413C00085000 C 04/13/17 85.0 2.15 2.70
NOW 170413C00085500 C 04/13/17 85.5 1.90 2.75
NOW 170413C00086000 C 04/13/17 86.0 1.65 2.25
NOW 170413C00086500 C 04/13/17 86.5 1.55 2.20
NOW 170413C00087000 C 04/13/17 87.0 1.35 2.25
NOW 170413C00087500 C 04/13/17 87.5 1.10 1.95
NOW 170413C00088000 C 04/13/17 88.0 0.95 1.90
NOW 170413C00088500 C 04/13/17 88.5 0.65 1.75
NOW 170413C00089000 C 04/13/17 89.0 0.70 1.55
NOW 170413C00089500 C 04/13/17 89.5 0.60 1.05
NOW 170413C00090000 C 04/13/17 90.0 0.50 1.30
NOW 170413C00090500 C 04/13/17 90.5 0.00 0.85
NOW 170413C00091000 C 04/13/17 91.0 0.00 0.75
NOW 170413C00091500 C 04/13/17 91.5 0.00 2.30
NOW 170413C00092000 C 04/13/17 92.0 0.00 1.80
NOW 170413C00092500 C 04/13/17 92.5 0.05 1.75
NOW 170413C00093000 C 04/13/17 93.0 0.00 1.70
NOW 170413C00093500 C 04/13/17 93.5 0.00 1.80
NOW 170413C00094000 C 04/13/17 94.0 0.00 0.25
NOW 170413C00094500 C 04/13/17 94.5 0.00 1.70
NOW 170413C00095000 C 04/13/17 95.0 0.00 0.35
NOW 170413C00096000 C 04/13/17 96.0 0.00 1.70
NOW 170413C00096500 C 04/13/17 96.5 0.00 1.60
NOW 170413C00097000 C 04/13/17 97.0 0.00 1.65
NOW 170413C00098000 C 04/13/17 98.0 0.00 1.90
NOW 170413C00098500 C 04/13/17 98.5 0.00 1.95
NOW 170413C00099000 C 04/13/17 99.0 0.00 2.00
NOW 170413C00100000 C 04/13/17 100.0 0.00 1.55
NOW 170413C00101000 C 04/13/17 101.0 0.00 1.65
NOW 170413C00105000 C 04/13/17 105.0 0.00 1.55
NOW 170413C00110000 C 04/13/17 110.0 0.00 1.55
NOW 170413C00115000 C 04/13/17 115.0 0.00 1.40
NOW 170413C00120000 C 04/13/17 120.0 0.00 1.50
NOW 170413P00065000 P 04/13/17 65.0 0.00 1.50
NOW 170413P00070000 P 04/13/17 70.0 0.00 1.60
NOW 170413P00075000 P 04/13/17 75.0 0.00 2.05
NOW 170413P00076500 P 04/13/17 76.5 0.10 1.80
NOW 170413P00077000 P 04/13/17 77.0 0.00 1.55
NOW 170413P00077500 P 04/13/17 77.5 0.00 0.65
NOW 170413P00078000 P 04/13/17 78.0 0.05 0.75
NOW 170413P00078500 P 04/13/17 78.5 0.40 0.75
NOW 170413P00079000 P 04/13/17 79.0 0.45 0.80
NOW 170413P00079500 P 04/13/17 79.5 0.40 1.00
NOW 170413P00080000 P 04/13/17 80.0 0.55 1.05
NOW 170413P00080500 P 04/13/17 80.5 0.60 1.10
NOW 170413P00081000 P 04/13/17 81.0 0.70 1.30
NOW 170413P00081500 P 04/13/17 81.5 0.70 1.35
NOW 170413P00082000 P 04/13/17 82.0 0.95 1.55
NOW 170413P00082500 P 04/13/17 82.5 1.05 1.65
NOW 170413P00083000 P 04/13/17 83.0 1.35 1.80
NOW 170413P00083500 P 04/13/17 83.5 1.40 2.10
NOW 170413P00084000 P 04/13/17 84.0 1.55 2.20
NOW 170413P00084500 P 04/13/17 84.5 1.60 2.70
NOW 170413P00085000 P 04/13/17 85.0 2.10 3.00
NOW 170413P00085500 P 04/13/17 85.5 2.40 3.10
NOW 170413P00086000 P 04/13/17 86.0 2.40 3.50
NOW 170413P00086500 P 04/13/17 86.5 2.90 3.70
NOW 170413P00087000 P 04/13/17 87.0 3.20 4.00
NOW 170413P00087500 P 04/13/17 87.5 3.40 4.40
NOW 170413P00088000 P 04/13/17 88.0 3.80 4.70
NOW 170413P00088500 P 04/13/17 88.5 4.00 6.00
NOW 170413P00089000 P 04/13/17 89.0 4.20 6.20
NOW 170413P00089500 P 04/13/17 89.5 4.50 7.00
NOW 170413P00090000 P 04/13/17 90.0 4.90 7.50
NOW 170413P00090500 P 04/13/17 90.5 5.30 7.50
NOW 170413P00091000 P 04/13/17 91.0 5.60 8.30
NOW 170413P00091500 P 04/13/17 91.5 6.00 9.20
NOW 170413P00092000 P 04/13/17 92.0 6.50 9.30
NOW 170413P00092500 P 04/13/17 92.5 6.90 9.70
NOW 170413P00093000 P 04/13/17 93.0 7.30 10.20
NOW 170413P00093500 P 04/13/17 93.5 7.70 10.60
NOW 170413P00094000 P 04/13/17 94.0 8.30 11.20
NOW 170413P00094500 P 04/13/17 94.5 8.70 11.60
NOW 170413P00095000 P 04/13/17 95.0 9.30 12.20
NOW 170413P00096000 P 04/13/17 96.0 8.70 13.00
NOW 170413P00096500 P 04/13/17 96.5 9.50 13.80
NOW 170413P00097000 P 04/13/17 97.0 10.60 14.00
NOW 170413P00098000 P 04/13/17 98.0 10.60 15.10
NOW 170413P00098500 P 04/13/17 98.5 11.60 15.50
NOW 170413P00099000 P 04/13/17 99.0 12.60 16.10
NOW 170413P00100000 P 04/13/17 100.0 13.90 17.30
NOW 170413P00101000 P 04/13/17 101.0 14.50 18.30
NOW 170413P00105000 P 04/13/17 105.0 19.30 22.00
NOW 170413P00110000 P 04/13/17 110.0 24.20 27.00
NOW 170413P00115000 P 04/13/17 115.0 29.20 32.20
NOW 170413P00120000 P 04/13/17 120.0 34.50 37.30
NOW 170421C00050000 C 04/21/17 50.0 33.00 37.30
NOW 170421C00055000 C 04/21/17 55.0 28.00 32.30
NOW 170421C00060000 C 04/21/17 60.0 23.00 27.30
NOW 170421C00065000 C 04/21/17 65.0 18.20 22.50
NOW 170421C00070000 C 04/21/17 70.0 13.20 17.00
NOW 170421C00075000 C 04/21/17 75.0 8.60 11.70
NOW 170421C00077000 C 04/21/17 77.0 6.90 10.00
NOW 170421C00077500 C 04/21/17 77.5 6.40 10.10
NOW 170421C00078000 C 04/21/17 78.0 6.10 9.10
NOW 170421C00079000 C 04/21/17 79.0 5.20 8.30
NOW 170421C00080000 C 04/21/17 80.0 4.90 7.50
NOW 170421C00080500 C 04/21/17 80.5 4.90 6.90
NOW 170421C00081000 C 04/21/17 81.0 4.80 6.50
NOW 170421C00081500 C 04/21/17 81.5 4.60 6.10
NOW 170421C00082000 C 04/21/17 82.0 4.30 5.80
NOW 170421C00082500 C 04/21/17 82.5 4.10 5.40
NOW 170421C00083000 C 04/21/17 83.0 3.80 5.20
NOW 170421C00083500 C 04/21/17 83.5 3.40 4.90
NOW 170421C00084000 C 04/21/17 84.0 3.20 4.60
NOW 170421C00084500 C 04/21/17 84.5 2.90 4.30
NOW 170421C00085000 C 04/21/17 85.0 2.90 4.10
NOW 170421C00085500 C 04/21/17 85.5 2.40 3.80
NOW 170421C00086000 C 04/21/17 86.0 2.35 3.70
NOW 170421C00086500 C 04/21/17 86.5 2.15 3.50
NOW 170421C00087000 C 04/21/17 87.0 1.85 3.20
NOW 170421C00087500 C 04/21/17 87.5 1.70 2.90
NOW 170421C00088000 C 04/21/17 88.0 1.65 2.75
NOW 170421C00088500 C 04/21/17 88.5 1.45 2.70
NOW 170421C00089000 C 04/21/17 89.0 1.35 2.50
NOW 170421C00089500 C 04/21/17 89.5 1.20 2.35
NOW 170421C00090000 C 04/21/17 90.0 1.00 2.35
NOW 170421C00090500 C 04/21/17 90.5 0.90 2.10
NOW 170421C00091000 C 04/21/17 91.0 0.85 2.00
NOW 170421C00091500 C 04/21/17 91.5 0.80 1.95
NOW 170421C00092000 C 04/21/17 92.0 0.60 1.85
NOW 170421C00092500 C 04/21/17 92.5 0.55 1.95
NOW 170421C00093000 C 04/21/17 93.0 0.05 2.15
NOW 170421C00093500 C 04/21/17 93.5 0.05 1.80
NOW 170421C00094000 C 04/21/17 94.0 0.00 2.10
NOW 170421C00094500 C 04/21/17 94.5 0.00 1.70
NOW 170421C00095000 C 04/21/17 95.0 0.40 1.25
NOW 170421C00096000 C 04/21/17 96.0 0.00 2.20
NOW 170421C00096500 C 04/21/17 96.5 0.00 2.20
NOW 170421C00097000 C 04/21/17 97.0 0.00 2.25
NOW 170421C00097500 C 04/21/17 97.5 0.00 1.65
NOW 170421C00098000 C 04/21/17 98.0 0.00 2.10
NOW 170421C00099000 C 04/21/17 99.0 0.00 2.10
NOW 170421C00100000 C 04/21/17 100.0 0.00 2.00
NOW 170421C00101000 C 04/21/17 101.0 0.00 1.90
NOW 170421C00105000 C 04/21/17 105.0 0.00 1.45
NOW 170421C00110000 C 04/21/17 110.0 0.00 1.50
NOW 170421C00115000 C 04/21/17 115.0 0.00 1.60
NOW 170421C00120000 C 04/21/17 120.0 0.00 1.60
NOW 170421C00125000 C 04/21/17 125.0 0.00 1.55
NOW 170421C00130000 C 04/21/17 130.0 0.00 1.60
NOW 170421C00135000 C 04/21/17 135.0 0.00 1.55
NOW 170421C00140000 C 04/21/17 140.0 0.00 1.55
NOW 170421P00050000 P 04/21/17 50.0 0.00 1.40
NOW 170421P00055000 P 04/21/17 55.0 0.00 1.55
NOW 170421P00060000 P 04/21/17 60.0 0.00 1.20
NOW 170421P00065000 P 04/21/17 65.0 0.00 1.70
NOW 170421P00070000 P 04/21/17 70.0 0.00 1.95
NOW 170421P00075000 P 04/21/17 75.0 0.05 1.65
NOW 170421P00077000 P 04/21/17 77.0 0.55 2.20
NOW 170421P00077500 P 04/21/17 77.5 0.65 2.00
NOW 170421P00078000 P 04/21/17 78.0 0.70 2.05
NOW 170421P00079000 P 04/21/17 79.0 0.95 2.25
NOW 170421P00080000 P 04/21/17 80.0 1.55 1.85
NOW 170421P00080500 P 04/21/17 80.5 1.25 2.70
NOW 170421P00081000 P 04/21/17 81.0 1.45 2.95
NOW 170421P00081500 P 04/21/17 81.5 1.50 3.10
NOW 170421P00082000 P 04/21/17 82.0 1.80 3.30
NOW 170421P00082500 P 04/21/17 82.5 2.20 2.65
NOW 170421P00083000 P 04/21/17 83.0 2.20 3.70
NOW 170421P00083500 P 04/21/17 83.5 2.40 3.50
NOW 170421P00084000 P 04/21/17 84.0 2.85 3.60
NOW 170421P00084500 P 04/21/17 84.5 2.90 3.90
NOW 170421P00085000 P 04/21/17 85.0 3.40 3.80
NOW 170421P00085500 P 04/21/17 85.5 3.60 4.80
NOW 170421P00086000 P 04/21/17 86.0 3.80 5.10
NOW 170421P00086500 P 04/21/17 86.5 4.20 5.30
NOW 170421P00087000 P 04/21/17 87.0 4.40 5.70
NOW 170421P00087500 P 04/21/17 87.5 4.70 5.90
NOW 170421P00088000 P 04/21/17 88.0 4.90 6.20
NOW 170421P00088500 P 04/21/17 88.5 4.90 6.60
NOW 170421P00089000 P 04/21/17 89.0 5.20 7.10
NOW 170421P00089500 P 04/21/17 89.5 5.20 8.30
NOW 170421P00090000 P 04/21/17 90.0 5.60 8.30
NOW 170421P00090500 P 04/21/17 90.5 5.80 8.70
NOW 170421P00091000 P 04/21/17 91.0 6.20 9.10
NOW 170421P00091500 P 04/21/17 91.5 6.80 9.90
NOW 170421P00092000 P 04/21/17 92.0 7.10 10.20
NOW 170421P00092500 P 04/21/17 92.5 8.00 10.20
NOW 170421P00093000 P 04/21/17 93.0 8.00 11.10
NOW 170421P00093500 P 04/21/17 93.5 8.30 11.50
NOW 170421P00094000 P 04/21/17 94.0 8.90 11.90
NOW 170421P00094500 P 04/21/17 94.5 9.50 12.30
NOW 170421P00095000 P 04/21/17 95.0 9.80 12.10
NOW 170421P00096000 P 04/21/17 96.0 11.00 13.90
NOW 170421P00096500 P 04/21/17 96.5 11.30 13.90
NOW 170421P00097000 P 04/21/17 97.0 11.40 14.50
NOW 170421P00097500 P 04/21/17 97.5 11.80 15.20
NOW 170421P00098000 P 04/21/17 98.0 12.30 15.40
NOW 170421P00099000 P 04/21/17 99.0 13.20 16.40
NOW 170421P00100000 P 04/21/17 100.0 13.80 17.60
NOW 170421P00101000 P 04/21/17 101.0 15.10 18.40
NOW 170421P00105000 P 04/21/17 105.0 18.10 22.40
NOW 170421P00110000 P 04/21/17 110.0 23.80 27.30
NOW 170421P00115000 P 04/21/17 115.0 29.20 32.20
NOW 170421P00120000 P 04/21/17 120.0 33.70 37.00
NOW 170421P00125000 P 04/21/17 125.0 38.80 42.20
NOW 170421P00130000 P 04/21/17 130.0 43.80 47.20
NOW 170421P00135000 P 04/21/17 135.0 47.80 52.40
NOW 170421P00140000 P 04/21/17 140.0 53.60 57.30
NOW 170428C00055000 C 04/28/17 55.0 28.10 31.90
NOW 170428C00060000 C 04/28/17 60.0 22.90 27.00
NOW 170428C00065000 C 04/28/17 65.0 18.30 22.10
NOW 170428C00070000 C 04/28/17 70.0 13.70 16.50
NOW 170428C00074000 C 04/28/17 74.0 10.30 13.00
NOW 170428C00075000 C 04/28/17 75.0 9.40 11.90
NOW 170428C00076000 C 04/28/17 76.0 8.60 11.40
NOW 170428C00076500 C 04/28/17 76.5 8.10 11.20
NOW 170428C00077000 C 04/28/17 77.0 7.70 10.70
NOW 170428C00077500 C 04/28/17 77.5 8.00 10.40
NOW 170428C00078000 C 04/28/17 78.0 7.70 10.10
NOW 170428C00078500 C 04/28/17 78.5 7.70 9.40
NOW 170428C00079000 C 04/28/17 79.0 7.70 9.20
NOW 170428C00079500 C 04/28/17 79.5 7.50 9.10
NOW 170428C00080000 C 04/28/17 80.0 6.80 8.10
NOW 170428C00080500 C 04/28/17 80.5 6.70 7.60
NOW 170428C00081000 C 04/28/17 81.0 6.40 7.30
NOW 170428C00081500 C 04/28/17 81.5 5.90 7.10
NOW 170428C00082000 C 04/28/17 82.0 5.70 6.80
NOW 170428C00082500 C 04/28/17 82.5 5.20 6.60
NOW 170428C00083000 C 04/28/17 83.0 5.10 6.00
NOW 170428C00083500 C 04/28/17 83.5 4.80 5.70
NOW 170428C00084000 C 04/28/17 84.0 4.50 5.80
NOW 170428C00084500 C 04/28/17 84.5 4.20 5.50
NOW 170428C00085000 C 04/28/17 85.0 4.00 4.90
NOW 170428C00085500 C 04/28/17 85.5 3.70 4.60
NOW 170428C00086000 C 04/28/17 86.0 3.50 4.40
NOW 170428C00086500 C 04/28/17 86.5 3.30 4.50
NOW 170428C00087000 C 04/28/17 87.0 3.00 4.00
NOW 170428C00087500 C 04/28/17 87.5 2.85 3.80
NOW 170428C00088000 C 04/28/17 88.0 2.55 3.60
NOW 170428C00088500 C 04/28/17 88.5 2.45 3.80
NOW 170428C00089000 C 04/28/17 89.0 2.15 3.30
NOW 170428C00089500 C 04/28/17 89.5 2.15 3.20
NOW 170428C00090000 C 04/28/17 90.0 1.95 3.00
NOW 170428C00090500 C 04/28/17 90.5 1.75 2.80
NOW 170428C00091000 C 04/28/17 91.0 1.70 2.65
NOW 170428C00091500 C 04/28/17 91.5 1.55 2.65
NOW 170428C00092000 C 04/28/17 92.0 1.45 2.65
NOW 170428C00092500 C 04/28/17 92.5 1.30 2.60
NOW 170428C00093000 C 04/28/17 93.0 1.20 2.15
NOW 170428C00093500 C 04/28/17 93.5 1.15 2.00
NOW 170428C00094000 C 04/28/17 94.0 1.05 1.50
NOW 170428C00094500 C 04/28/17 94.5 0.90 1.95
NOW 170428C00095000 C 04/28/17 95.0 0.90 1.70
NOW 170428C00096000 C 04/28/17 96.0 0.10 1.60
NOW 170428C00096500 C 04/28/17 96.5 0.20 1.50
NOW 170428C00097000 C 04/28/17 97.0 0.05 1.65
NOW 170428C00098000 C 04/28/17 98.0 0.05 1.85
NOW 170428C00098500 C 04/28/17 98.5 0.10 2.35
NOW 170428C00099000 C 04/28/17 99.0 0.15 2.30
NOW 170428C00100000 C 04/28/17 100.0 0.10 1.85
NOW 170428C00101000 C 04/28/17 101.0 0.00 1.85
NOW 170428C00105000 C 04/28/17 105.0 0.00 1.95
NOW 170428C00110000 C 04/28/17 110.0 0.00 1.75
NOW 170428C00115000 C 04/28/17 115.0 0.00 1.95
NOW 170428C00120000 C 04/28/17 120.0 0.00 1.50
NOW 170428P00055000 P 04/28/17 55.0 0.00 0.60
NOW 170428P00060000 P 04/28/17 60.0 0.00 1.90
NOW 170428P00065000 P 04/28/17 65.0 0.00 2.00
NOW 170428P00070000 P 04/28/17 70.0 0.15 1.75
NOW 170428P00074000 P 04/28/17 74.0 0.90 1.70
NOW 170428P00075000 P 04/28/17 75.0 1.00 2.05
NOW 170428P00076000 P 04/28/17 76.0 1.25 2.15
NOW 170428P00076500 P 04/28/17 76.5 1.30 2.25
NOW 170428P00077000 P 04/28/17 77.0 1.45 2.40
NOW 170428P00077500 P 04/28/17 77.5 1.60 2.40
NOW 170428P00078000 P 04/28/17 78.0 1.75 2.50
NOW 170428P00078500 P 04/28/17 78.5 1.35 2.85
NOW 170428P00079000 P 04/28/17 79.0 1.95 3.00
NOW 170428P00079500 P 04/28/17 79.5 1.95 3.10
NOW 170428P00080000 P 04/28/17 80.0 2.30 3.40
NOW 170428P00080500 P 04/28/17 80.5 2.35 3.50
NOW 170428P00081000 P 04/28/17 81.0 2.45 3.70
NOW 170428P00081500 P 04/28/17 81.5 2.85 4.00
NOW 170428P00082000 P 04/28/17 82.0 3.00 4.10
NOW 170428P00082500 P 04/28/17 82.5 2.90 4.10
NOW 170428P00083000 P 04/28/17 83.0 3.20 4.60
NOW 170428P00083500 P 04/28/17 83.5 3.40 4.50
NOW 170428P00084000 P 04/28/17 84.0 3.60 4.90
NOW 170428P00084500 P 04/28/17 84.5 4.00 4.70
NOW 170428P00085000 P 04/28/17 85.0 3.80 4.90
NOW 170428P00085500 P 04/28/17 85.5 4.40 5.60
NOW 170428P00086000 P 04/28/17 86.0 4.70 5.80
NOW 170428P00086500 P 04/28/17 86.5 4.90 6.10
NOW 170428P00087000 P 04/28/17 87.0 5.30 6.50
NOW 170428P00087500 P 04/28/17 87.5 5.60 6.70
NOW 170428P00088000 P 04/28/17 88.0 5.80 7.00
NOW 170428P00088500 P 04/28/17 88.5 6.10 7.20
NOW 170428P00089000 P 04/28/17 89.0 6.50 7.60
NOW 170428P00089500 P 04/28/17 89.5 6.80 8.60
NOW 170428P00090000 P 04/28/17 90.0 6.80 8.80
NOW 170428P00090500 P 04/28/17 90.5 7.30 8.70
NOW 170428P00091000 P 04/28/17 91.0 7.80 9.00
NOW 170428P00091500 P 04/28/17 91.5 8.10 10.40
NOW 170428P00092000 P 04/28/17 92.0 7.90 10.80
NOW 170428P00092500 P 04/28/17 92.5 8.30 11.20
NOW 170428P00093000 P 04/28/17 93.0 8.70 11.30
NOW 170428P00093500 P 04/28/17 93.5 9.20 12.00
NOW 170428P00094000 P 04/28/17 94.0 9.50 12.00
NOW 170428P00094500 P 04/28/17 94.5 9.70 12.60
NOW 170428P00095000 P 04/28/17 95.0 10.30 13.10
NOW 170428P00096000 P 04/28/17 96.0 11.00 14.00
NOW 170428P00096500 P 04/28/17 96.5 11.50 14.30
NOW 170428P00097000 P 04/28/17 97.0 11.90 14.80
NOW 170428P00098000 P 04/28/17 98.0 12.90 15.70
NOW 170428P00098500 P 04/28/17 98.5 13.30 16.20
NOW 170428P00099000 P 04/28/17 99.0 13.70 16.60
NOW 170428P00100000 P 04/28/17 100.0 14.70 17.50
NOW 170428P00101000 P 04/28/17 101.0 15.50 18.60
NOW 170428P00105000 P 04/28/17 105.0 19.30 22.40
NOW 170428P00110000 P 04/28/17 110.0 24.30 27.10
NOW 170428P00115000 P 04/28/17 115.0 29.20 32.00
NOW 170428P00120000 P 04/28/17 120.0 34.30 37.10
NOW 170519C00040000 C 05/19/17 40.0 44.00 46.90
NOW 170519C00045000 C 05/19/17 45.0 39.00 42.60
NOW 170519C00050000 C 05/19/17 50.0 34.10 37.20
NOW 170519C00055000 C 05/19/17 55.0 29.20 32.70
NOW 170519C00060000 C 05/19/17 60.0 23.50 26.40
NOW 170519C00065000 C 05/19/17 65.0 19.60 21.50
NOW 170519C00070000 C 05/19/17 70.0 14.30 16.50
NOW 170519C00075000 C 05/19/17 75.0 10.30 12.40
NOW 170519C00077500 C 05/19/17 77.5 9.40 10.40
NOW 170519C00080000 C 05/19/17 80.0 7.80 8.60
NOW 170519C00082500 C 05/19/17 82.5 6.10 7.00
NOW 170519C00085000 C 05/19/17 85.0 4.90 5.60
NOW 170519C00087500 C 05/19/17 87.5 3.70 4.40
NOW 170519C00090000 C 05/19/17 90.0 3.00 3.40
NOW 170519C00092500 C 05/19/17 92.5 2.00 2.45
NOW 170519C00095000 C 05/19/17 95.0 1.50 1.85
NOW 170519C00097500 C 05/19/17 97.5 0.95 1.35
NOW 170519C00100000 C 05/19/17 100.0 0.50 1.00
NOW 170519C00105000 C 05/19/17 105.0 0.15 0.60
NOW 170519C00110000 C 05/19/17 110.0 0.00 0.40
NOW 170519C00115000 C 05/19/17 115.0 0.00 0.40
NOW 170519C00120000 C 05/19/17 120.0 0.00 0.30
NOW 170519C00125000 C 05/19/17 125.0 0.00 0.30
NOW 170519C00130000 C 05/19/17 130.0 0.00 0.25
NOW 170519P00040000 P 05/19/17 40.0 0.00 0.15
NOW 170519P00045000 P 05/19/17 45.0 0.00 0.20
NOW 170519P00050000 P 05/19/17 50.0 0.00 0.40
NOW 170519P00055000 P 05/19/17 55.0 0.05 0.45
NOW 170519P00060000 P 05/19/17 60.0 0.15 0.60
NOW 170519P00065000 P 05/19/17 65.0 0.40 0.85
NOW 170519P00070000 P 05/19/17 70.0 0.85 1.20
NOW 170519P00075000 P 05/19/17 75.0 1.65 2.00
NOW 170519P00077500 P 05/19/17 77.5 2.15 2.65
NOW 170519P00080000 P 05/19/17 80.0 3.00 3.30
NOW 170519P00082500 P 05/19/17 82.5 3.80 4.20
NOW 170519P00085000 P 05/19/17 85.0 4.90 5.50
NOW 170519P00087500 P 05/19/17 87.5 6.20 6.80
NOW 170519P00090000 P 05/19/17 90.0 7.70 8.30
NOW 170519P00092500 P 05/19/17 92.5 9.30 11.00
NOW 170519P00095000 P 05/19/17 95.0 11.20 12.70
NOW 170519P00097500 P 05/19/17 97.5 13.20 14.90
NOW 170519P00100000 P 05/19/17 100.0 14.90 17.10
NOW 170519P00105000 P 05/19/17 105.0 19.30 22.10
NOW 170519P00110000 P 05/19/17 110.0 24.50 27.40
NOW 170519P00115000 P 05/19/17 115.0 29.40 32.00
NOW 170519P00120000 P 05/19/17 120.0 34.40 37.00
NOW 170519P00125000 P 05/19/17 125.0 39.40 42.20
NOW 170519P00130000 P 05/19/17 130.0 44.60 46.80
NOW 170818C00040000 C 08/18/17 40.0 44.30 47.00
NOW 170818C00045000 C 08/18/17 45.0 39.50 43.00
NOW 170818C00047500 C 08/18/17 47.5 37.10 40.60
NOW 170818C00050000 C 08/18/17 50.0 34.70 38.20
NOW 170818C00055000 C 08/18/17 55.0 30.00 33.40
NOW 170818C00060000 C 08/18/17 60.0 25.50 28.90
NOW 170818C00065000 C 08/18/17 65.0 20.20 22.90
NOW 170818C00070000 C 08/18/17 70.0 15.90 19.30
NOW 170818C00072500 C 08/18/17 72.5 14.70 17.00
NOW 170818C00075000 C 08/18/17 75.0 13.70 15.20
NOW 170818C00077500 C 08/18/17 77.5 12.10 13.40
NOW 170818C00080000 C 08/18/17 80.0 10.50 11.70
NOW 170818C00082500 C 08/18/17 82.5 9.10 10.30
NOW 170818C00085000 C 08/18/17 85.0 7.80 8.90
NOW 170818C00087500 C 08/18/17 87.5 6.70 7.50
NOW 170818C00090000 C 08/18/17 90.0 5.40 6.50
NOW 170818C00092500 C 08/18/17 92.5 4.50 5.40
NOW 170818C00095000 C 08/18/17 95.0 3.70 4.50
NOW 170818C00097500 C 08/18/17 97.5 3.00 3.80
NOW 170818C00100000 C 08/18/17 100.0 2.45 3.20
NOW 170818C00105000 C 08/18/17 105.0 1.60 2.15
NOW 170818C00110000 C 08/18/17 110.0 0.70 1.50
NOW 170818C00115000 C 08/18/17 115.0 0.55 1.70
NOW 170818C00120000 C 08/18/17 120.0 0.15 0.85
NOW 170818C00125000 C 08/18/17 125.0 0.05 0.70
NOW 170818C00130000 C 08/18/17 130.0 0.00 0.55
NOW 170818C00135000 C 08/18/17 135.0 0.00 0.55
NOW 170818P00040000 P 08/18/17 40.0 0.00 0.40
NOW 170818P00045000 P 08/18/17 45.0 0.10 0.80
NOW 170818P00047500 P 08/18/17 47.5 0.15 0.80
NOW 170818P00050000 P 08/18/17 50.0 0.25 0.80
NOW 170818P00055000 P 08/18/17 55.0 0.15 1.00
NOW 170818P00060000 P 08/18/17 60.0 0.95 1.65
NOW 170818P00065000 P 08/18/17 65.0 1.55 2.50
NOW 170818P00070000 P 08/18/17 70.0 2.45 3.20
NOW 170818P00072500 P 08/18/17 72.5 3.00 3.80
NOW 170818P00075000 P 08/18/17 75.0 3.70 4.50
NOW 170818P00077500 P 08/18/17 77.5 4.50 5.40
NOW 170818P00080000 P 08/18/17 80.0 5.60 6.30
NOW 170818P00082500 P 08/18/17 82.5 6.50 7.20
NOW 170818P00085000 P 08/18/17 85.0 7.50 8.60
NOW 170818P00087500 P 08/18/17 87.5 8.70 9.90
NOW 170818P00090000 P 08/18/17 90.0 10.20 11.30
NOW 170818P00092500 P 08/18/17 92.5 11.80 12.90
NOW 170818P00095000 P 08/18/17 95.0 13.50 14.60
NOW 170818P00097500 P 08/18/17 97.5 15.30 16.80
NOW 170818P00100000 P 08/18/17 100.0 16.90 19.00
NOW 170818P00105000 P 08/18/17 105.0 21.00 22.90
NOW 170818P00110000 P 08/18/17 110.0 25.30 27.70
NOW 170818P00115000 P 08/18/17 115.0 29.50 32.80
NOW 170818P00120000 P 08/18/17 120.0 34.20 37.40
NOW 170818P00125000 P 08/18/17 125.0 38.50 42.40
NOW 170818P00130000 P 08/18/17 130.0 43.00 47.40
NOW 170818P00135000 P 08/18/17 135.0 49.30 51.90
NOW 171117C00045000 C 11/17/17 45.0 39.90 43.00
NOW 171117C00047500 C 11/17/17 47.5 37.60 41.40
NOW 171117C00050000 C 11/17/17 50.0 35.30 38.30
NOW 171117C00055000 C 11/17/17 55.0 30.80 33.30
NOW 171117C00060000 C 11/17/17 60.0 26.60 28.50
NOW 171117C00065000 C 11/17/17 65.0 21.80 24.10
NOW 171117C00070000 C 11/17/17 70.0 17.90 20.80
NOW 171117C00075000 C 11/17/17 75.0 15.60 16.90
NOW 171117C00077500 C 11/17/17 77.5 14.30 15.60
NOW 171117C00080000 C 11/17/17 80.0 12.70 14.00
NOW 171117C00082500 C 11/17/17 82.5 11.40 12.40
NOW 171117C00085000 C 11/17/17 85.0 10.10 11.20
NOW 171117C00087500 C 11/17/17 87.5 8.90 10.00
NOW 171117C00090000 C 11/17/17 90.0 7.80 8.90
NOW 171117C00092500 C 11/17/17 92.5 6.80 7.70
NOW 171117C00095000 C 11/17/17 95.0 5.90 6.90
NOW 171117C00097500 C 11/17/17 97.5 5.10 5.90
NOW 171117C00100000 C 11/17/17 100.0 4.50 5.40
NOW 171117C00105000 C 11/17/17 105.0 3.20 4.10
NOW 171117C00110000 C 11/17/17 110.0 2.35 3.10
NOW 171117C00115000 C 11/17/17 115.0 1.50 2.10
NOW 171117C00120000 C 11/17/17 120.0 0.85 1.55
NOW 171117C00125000 C 11/17/17 125.0 0.50 1.50
NOW 171117P00045000 P 11/17/17 45.0 0.40 1.30
NOW 171117P00047500 P 11/17/17 47.5 0.50 1.45
NOW 171117P00050000 P 11/17/17 50.0 0.70 1.65
NOW 171117P00055000 P 11/17/17 55.0 1.15 2.15
NOW 171117P00060000 P 11/17/17 60.0 1.80 2.75
NOW 171117P00065000 P 11/17/17 65.0 2.80 3.70
NOW 171117P00070000 P 11/17/17 70.0 4.00 4.90
NOW 171117P00075000 P 11/17/17 75.0 5.50 6.40
NOW 171117P00077500 P 11/17/17 77.5 6.40 7.50
NOW 171117P00080000 P 11/17/17 80.0 7.30 8.60
NOW 171117P00082500 P 11/17/17 82.5 8.30 9.80
NOW 171117P00085000 P 11/17/17 85.0 9.80 10.90
NOW 171117P00087500 P 11/17/17 87.5 11.10 12.40
NOW 171117P00090000 P 11/17/17 90.0 12.30 13.80
NOW 171117P00092500 P 11/17/17 92.5 13.90 15.20
NOW 171117P00095000 P 11/17/17 95.0 15.40 16.80
NOW 171117P00097500 P 11/17/17 97.5 17.00 18.50
NOW 171117P00100000 P 11/17/17 100.0 19.00 20.40
NOW 171117P00105000 P 11/17/17 105.0 21.90 24.70
NOW 171117P00110000 P 11/17/17 110.0 26.20 29.00
NOW 171117P00115000 P 11/17/17 115.0 30.60 33.30
NOW 171117P00120000 P 11/17/17 120.0 35.00 37.70
NOW 171117P00125000 P 11/17/17 125.0 40.00 42.40
NOW 180119C00025000 C 01/19/18 25.0 59.10 62.50
NOW 180119C00030000 C 01/19/18 30.0 54.30 57.80
NOW 180119C00035000 C 01/19/18 35.0 48.50 53.00
NOW 180119C00040000 C 01/19/18 40.0 44.70 48.10
NOW 180119C00045000 C 01/19/18 45.0 39.30 43.80
NOW 180119C00047500 C 01/19/18 47.5 37.10 40.10
NOW 180119C00050000 C 01/19/18 50.0 35.60 37.80
NOW 180119C00055000 C 01/19/18 55.0 30.50 33.60
NOW 180119C00060000 C 01/19/18 60.0 26.30 28.90
NOW 180119C00065000 C 01/19/18 65.0 22.30 24.80
NOW 180119C00070000 C 01/19/18 70.0 18.50 21.10
NOW 180119C00075000 C 01/19/18 75.0 15.20 17.80
NOW 180119C00077500 C 01/19/18 77.5 14.90 16.40
NOW 180119C00080000 C 01/19/18 80.0 12.90 14.80
NOW 180119C00082500 C 01/19/18 82.5 11.70 13.60
NOW 180119C00085000 C 01/19/18 85.0 10.40 12.20
NOW 180119C00087500 C 01/19/18 87.5 9.20 11.00
NOW 180119C00090000 C 01/19/18 90.0 8.60 9.80
NOW 180119C00092500 C 01/19/18 92.5 7.10 8.60
NOW 180119C00095000 C 01/19/18 95.0 6.10 7.70
NOW 180119C00097500 C 01/19/18 97.5 5.30 6.80
NOW 180119C00100000 C 01/19/18 100.0 4.80 6.20
NOW 180119C00105000 C 01/19/18 105.0 3.40 4.70
NOW 180119C00110000 C 01/19/18 110.0 2.50 3.50
NOW 180119C00115000 C 01/19/18 115.0 1.75 2.75
NOW 180119C00120000 C 01/19/18 120.0 1.45 2.15
NOW 180119C00125000 C 01/19/18 125.0 0.80 1.65
NOW 180119C00130000 C 01/19/18 130.0 0.60 1.30
NOW 180119C00135000 C 01/19/18 135.0 0.30 1.00
NOW 180119P00025000 P 01/19/18 25.0 0.00 0.75
NOW 180119P00030000 P 01/19/18 30.0 0.05 0.90
NOW 180119P00035000 P 01/19/18 35.0 0.15 1.05
NOW 180119P00040000 P 01/19/18 40.0 0.30 1.25
NOW 180119P00045000 P 01/19/18 45.0 0.55 1.50
NOW 180119P00047500 P 01/19/18 47.5 0.75 1.65
NOW 180119P00050000 P 01/19/18 50.0 0.95 1.80
NOW 180119P00055000 P 01/19/18 55.0 1.50 2.40
NOW 180119P00060000 P 01/19/18 60.0 2.25 3.00
NOW 180119P00065000 P 01/19/18 65.0 3.30 4.00
NOW 180119P00070000 P 01/19/18 70.0 4.50 5.50
NOW 180119P00075000 P 01/19/18 75.0 6.20 7.20
NOW 180119P00077500 P 01/19/18 77.5 7.20 8.20
NOW 180119P00080000 P 01/19/18 80.0 8.20 9.10
NOW 180119P00082500 P 01/19/18 82.5 9.00 10.30
NOW 180119P00085000 P 01/19/18 85.0 10.10 11.70
NOW 180119P00087500 P 01/19/18 87.5 11.80 13.30
NOW 180119P00090000 P 01/19/18 90.0 13.20 14.50
NOW 180119P00092500 P 01/19/18 92.5 14.70 15.90
NOW 180119P00095000 P 01/19/18 95.0 16.10 17.70
NOW 180119P00097500 P 01/19/18 97.5 17.60 19.20
NOW 180119P00100000 P 01/19/18 100.0 19.10 20.90
NOW 180119P00105000 P 01/19/18 105.0 22.20 25.00
NOW 180119P00110000 P 01/19/18 110.0 26.90 29.00
NOW 180119P00115000 P 01/19/18 115.0 31.40 33.20
NOW 180119P00120000 P 01/19/18 120.0 35.80 37.90
NOW 180119P00125000 P 01/19/18 125.0 39.70 42.80
NOW 180119P00130000 P 01/19/18 130.0 44.00 47.60
NOW 180119P00135000 P 01/19/18 135.0 49.40 52.40
NOW 190118C00040000 C 01/18/19 40.0 46.00 50.20
NOW 190118C00045000 C 01/18/19 45.0 41.70 46.20
NOW 190118C00047500 C 01/18/19 47.5 39.70 44.20
NOW 190118C00050000 C 01/18/19 50.0 38.30 41.00
NOW 190118C00055000 C 01/18/19 55.0 34.10 37.30
NOW 190118C00060000 C 01/18/19 60.0 30.30 33.90
NOW 190118C00065000 C 01/18/19 65.0 27.00 31.00
NOW 190118C00070000 C 01/18/19 70.0 23.70 26.80
NOW 190118C00075000 C 01/18/19 75.0 20.90 24.40
NOW 190118C00077500 C 01/18/19 77.5 19.50 22.10
NOW 190118C00080000 C 01/18/19 80.0 18.80 21.20
NOW 190118C00082500 C 01/18/19 82.5 16.90 20.00
NOW 190118C00085000 C 01/18/19 85.0 15.60 18.70
NOW 190118C00087500 C 01/18/19 87.5 15.30 17.60
NOW 190118C00090000 C 01/18/19 90.0 13.50 16.30
NOW 190118C00092500 C 01/18/19 92.5 13.10 15.80
NOW 190118C00095000 C 01/18/19 95.0 12.20 14.40
NOW 190118C00097500 C 01/18/19 97.5 10.70 13.30
NOW 190118C00100000 C 01/18/19 100.0 9.90 12.30
NOW 190118C00105000 C 01/18/19 105.0 8.80 11.50
NOW 190118C00110000 C 01/18/19 110.0 7.80 9.00
NOW 190118C00115000 C 01/18/19 115.0 5.70 7.80
NOW 190118C00120000 C 01/18/19 120.0 4.60 6.80
NOW 190118C00125000 C 01/18/19 125.0 3.90 5.90
NOW 190118C00130000 C 01/18/19 130.0 3.10 4.90
NOW 190118C00135000 C 01/18/19 135.0 2.50 4.20
NOW 190118P00040000 P 01/18/19 40.0 1.50 2.85
NOW 190118P00045000 P 01/18/19 45.0 2.20 3.70
NOW 190118P00047500 P 01/18/19 47.5 2.55 3.90
NOW 190118P00050000 P 01/18/19 50.0 3.00 4.10
NOW 190118P00055000 P 01/18/19 55.0 4.00 5.40
NOW 190118P00060000 P 01/18/19 60.0 5.20 6.70
NOW 190118P00065000 P 01/18/19 65.0 6.70 8.00
NOW 190118P00070000 P 01/18/19 70.0 8.40 10.10
NOW 190118P00075000 P 01/18/19 75.0 10.40 12.10
NOW 190118P00077500 P 01/18/19 77.5 11.50 13.20
NOW 190118P00080000 P 01/18/19 80.0 12.40 14.10
NOW 190118P00082500 P 01/18/19 82.5 13.40 15.70
NOW 190118P00085000 P 01/18/19 85.0 14.80 17.00
NOW 190118P00087500 P 01/18/19 87.5 16.40 18.20
NOW 190118P00090000 P 01/18/19 90.0 17.80 19.50
NOW 190118P00092500 P 01/18/19 92.5 19.10 21.20
NOW 190118P00095000 P 01/18/19 95.0 20.70 22.50
NOW 190118P00097500 P 01/18/19 97.5 22.20 23.90
NOW 190118P00100000 P 01/18/19 100.0 23.70 25.80
NOW 190118P00105000 P 01/18/19 105.0 27.10 29.00
NOW 190118P00110000 P 01/18/19 110.0 30.70 33.20
NOW 190118P00115000 P 01/18/19 115.0 34.00 36.80
NOW 190118P00120000 P 01/18/19 120.0 37.90 40.80
NOW 190118P00125000 P 01/18/19 125.0 42.00 44.80
NOW 190118P00130000 P 01/18/19 130.0 45.00 49.00
NOW 190118P00135000 P 01/18/19 135.0 50.30 53.40

OPRA data is delayed 15 minutes.