$74.54 -1.56 (-2.05%) National Oilwell Varco Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 74.54
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.56 (-2.05%)
Prev Close: 76.10
Open: 76.20
Bid: 74.53
Ask: 74.55
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NOV1403J55 19.85 0.00 18.95 140.0 19.75 90.0 0.0 0
60.00 NOV1403J60 14.35 0.00 13.95 140.0 15.10 140.0 0.0 0
65.00 NOV1403J65 9.95 0.00 9.05 444.0 9.95 46.0 0.0 0
65.00 NOV1410J65 9.90 0.00 9.05 132.0 10.15 140.0 0.0 0
65.00 NOV1418J65 10.25 0.00 9.15 893.0 10.05 60.0 0.0 0
67.50 NOV1403J67.5 6.95 -0.70 6.55 388.0 7.45 181.0 23.0 0
69.50 NOV1403J69.5 5.65 0.00 4.55 131.0 5.45 113.0 0.0 0
69.50 NOV1418J69.5 7.25 1.25 5.30 144.0 5.75 632.0 10.0 0
70.00 NOV1403J70 4.95 0.00 4.05 140.0 5.00 140.0 0.0 0
70.00 NOV1410J70 5.00 0.00 4.15 932.0 5.05 172.0 0.0 0
70.00 NOV1418J70 5.89 0.00 4.85 66.0 5.15 525.0 4.0 36
70.00 NOV1424J70 5.35 0.30 5.15 50.0 5.30 75.0 58.0 0
70.00 NOV1431J70 6.35 -0.05 5.30 540.0 5.80 703.0 15.0 2
70.50 NOV1403J70.5 4.45 0.00 3.60 724.0 4.50 139.0 0.0 0
70.50 NOV1418J70.5 5.15 0.00 4.40 466.0 4.60 194.0 0.0 0
71.00 NOV1403J71 4.15 0.00 3.10 761.0 3.95 53.0 0.0 0
71.00 NOV1410J71 4.00 0.00 3.40 930.0 4.15 581.0 0.0 0
71.00 NOV1418J71 4.70 0.00 4.10 79.0 4.25 189.0 0.0 0
71.00 NOV1424J71 5.30 0.00 4.35 372.0 4.65 709.0 0.0 0
71.00 NOV1431J71 6.95 0.00 4.40 1108.0 5.00 757.0 16.0 16
71.50 NOV1403J71.5 3.70 0.00 2.63 758.0 3.45 63.0 0.0 0
71.50 NOV1418J71.5 5.40 0.50 3.70 664.0 3.90 446.0 1.0 0
72.00 NOV1403J72 2.97 0.00 2.22 150.0 3.00 121.0 0.0 0
72.00 NOV1410J72 3.00 0.00 2.73 1006.0 3.05 41.0 0.0 0
72.00 NOV1418J72 5.00 0.55 3.35 126.0 3.50 389.0 1.0 0
72.00 NOV1424J72 6.20 1.45 3.55 560.0 3.75 134.0 11.0 11
72.00 NOV1431J72 6.80 2.00 3.70 915.0 4.10 358.0 50.0 30
72.50 NOV1403J72.5 2.87 0.00 1.78 974.0 2.63 618.0 0.0 0
72.50 NOV1410J72.5 3.10 0.45 2.53 42.0 2.70 117.0 12.0 0
72.50 NOV1418J72.5 3.05 -1.10 2.96 270.0 3.20 1039.0 7.0 0
72.50 NOV1424J72.5 4.30 0.00 3.20 290.0 3.35 20.0 0.0 0
72.50 NOV1431J72.5 3.40 -1.00 3.35 1022.0 3.70 50.0 32.0 2
73.00 NOV1403J73 2.40 0.00 1.38 966.0 2.05 396.0 0.0 0
73.00 NOV1410J73 2.36 0.21 2.28 186.0 2.40 67.0 62.0 0
73.00 NOV1418J73 6.20 2.55 2.62 287.0 2.78 14.0 53.0 53
73.00 NOV1424J73 3.70 0.00 2.79 49.0 2.94 160.0 10.0 10
73.00 NOV1431J73 4.10 0.05 3.05 1167.0 3.40 190.0 3.0 10
73.50 NOV1403J73.5 1.52 0.00 1.30 188.0 1.48 141.0 0.0 0
73.50 NOV1410J73.5 1.89 -0.52 1.86 705.0 2.04 40.0 12.0 0
73.50 NOV1418J73.5 3.15 0.00 2.24 1069.0 2.38 5.0 11.0 110
73.50 NOV1424J73.5 3.40 0.00 2.43 144.0 2.55 45.0 0.0 0
73.50 NOV1431J73.5 5.60 1.90 2.73 849.0 3.30 708.0 2.0 2
74.00 NOV1403J74 1.90 0.00 0.98 155.0 1.27 822.0 5.0 5
74.00 NOV1410J74 2.38 0.00 1.53 10.0 1.61 10.0 0.0 0
74.00 NOV1418J74 3.05 0.00 1.94 515.0 2.07 88.0 29.0 36
74.00 NOV1424J74 4.45 1.40 2.18 64.0 2.30 132.0 10.0 10
74.00 NOV1431J74 5.15 1.80 2.60 794.0 2.81 129.0 10.0 10
74.50 NOV1403J74.5 1.21 0.00 0.71 31.0 0.79 134.0 0.0 0
74.50 NOV1410J74.5 1.31 0.00 1.23 94.0 1.33 43.0 0.0 0
74.50 NOV1418J74.5 4.05 1.42 1.69 310.0 1.79 242.0 13.0 22
74.50 NOV1424J74.5 4.90 2.06 1.91 32.0 1.97 50.0 31.0 31
74.50 NOV1431J74.5 3.05 0.00 2.42 33.0 2.55 269.0 0.0 0
75.00 NOV1403J75 0.65 -0.82 0.47 120.0 0.55 69.0 16.0 45
75.00 NOV1410J75 1.01 -0.73 1.05 477.0 1.13 5.0 70.0 30
75.00 NOV1418J75 4.20 1.91 1.38 1368.0 1.53 288.0 10.0 22
75.00 NOV1424J75 3.60 1.28 1.67 64.0 1.81 10.0 12.0 39
75.00 NOV1431J75 3.75 0.00 2.16 37.0 2.25 31.0 11.0 35
76.00 NOV1403J76 0.25 -0.61 0.25 15.0 0.27 61.0 72.0 197
76.00 NOV1410J76 0.71 -0.44 0.68 26.0 0.72 58.0 35.0 75
76.00 NOV1418J76 1.20 -0.41 1.04 103.0 1.07 5.0 35.0 33
76.00 NOV1424J76 1.18 -0.82 1.11 1381.0 1.31 104.0 51.0 145
76.00 NOV1431J76 3.75 1.53 1.56 1388.0 1.91 809.0 11.0 46
77.00 NOV1403J77 0.14 -0.30 0.06 109.0 0.13 764.0 288.0 232
77.00 NOV1410J77 0.36 -0.49 0.41 69.0 0.46 10.0 11.0 88
77.00 NOV1424J77 1.25 0.00 0.78 961.0 0.98 213.0 5.0 44
77.00 NOV1431J77 2.00 0.00 1.23 58.0 1.42 25.0 8.0 74
77.50 NOV1418J77.5 0.64 -0.44 0.59 10.0 0.63 10.0 88.0 537
78.00 NOV1403J78 0.19 0.00 0.02 252.0 0.13 913.0 109.0 204
78.00 NOV1410J78 0.55 -0.01 0.19 1263.0 0.40 1191.0 15.0 30
78.00 NOV1424J78 0.62 -0.43 0.56 1056.0 0.70 112.0 43.0 47
78.00 NOV1431J78 2.27 1.02 0.96 1457.0 1.33 1224.0 5.0 5
79.00 NOV1403J79 0.28 0.00 0.01 37.0 0.13 702.0 68.0 226
79.00 NOV1410J79 0.25 -0.05 0.11 405.0 0.24 1030.0 25.0 51
79.00 NOV1418J79 0.45 -0.08 0.25 1133.0 0.37 750.0 28.0 178
79.00 NOV1424J79 0.81 0.01 0.40 891.0 0.62 983.0 20.0 52
79.00 NOV1431J79 2.30 1.35 0.74 1077.0 1.06 823.0 12.0 19
80.00 NOV1403J80 0.16 0.00 0.01 10.0 0.13 746.0 3.0 244
80.00 NOV1410J80 0.16 -0.32 0.06 120.0 0.16 856.0 2.0 58
80.00 NOV1418J80 0.31 0.01 0.17 1232.0 0.25 686.0 50.0 762
80.00 NOV1424J80 0.45 -0.03 0.28 1002.0 0.55 908.0 2.0 35
80.00 NOV1431J80 1.35 0.64 0.58 1104.0 0.92 959.0 1.0 7
81.00 NOV1403J81 0.14 0.12 0.02 115.0 0.13 719.0 10.0 164
81.00 NOV1410J81 0.08 0.03 0.04 88.0 0.13 574.0 3.0 48
81.00 NOV1418J81 0.16 -0.12 0.11 965.0 0.21 930.0 2.0 192
81.00 NOV1424J81 0.65 0.38 0.21 775.0 0.37 896.0 1.0 104
81.00 NOV1431J81 1.16 0.00 0.41 1015.0 0.62 783.0 25.0 34
82.00 NOV1403J82 0.63 0.62 0.01 222.0 0.13 390.0 3.0 11
82.00 NOV1410J82 0.21 0.19 0.01 367.0 0.13 692.0 25.0 32
82.00 NOV1424J82 0.20 0.11 0.17 10.0 0.21 62.0 236.0 304
82.00 NOV1431J82 0.50 0.21 0.36 171.0 0.60 909.0 12.0 53
82.50 NOV1418J82.5 0.12 0.04 0.06 245.0 0.12 720.0 76.0 3,550
83.00 NOV1403J83 0.21 0.00 0.03 20.0 0.13 433.0 0.0 0
83.00 NOV1410J83 0.26 0.22 0.01 15.0 0.13 703.0 13.0 15
83.00 NOV1424J83 0.18 0.00 0.09 371.0 0.24 830.0 1.0 124
83.00 NOV1431J83 0.53 0.00 0.26 78.0 0.38 563.0 1.0 2
84.00 NOV1403J84 0.08 -0.12 0.01 31.0 0.13 279.0 10.0 10
84.00 NOV1410J84 0.07 0.05 0.01 15.0 0.13 415.0 22.0 22
84.00 NOV1418J84 0.06 0.04 0.03 445.0 0.12 756.0 4.0 17
84.00 NOV1424J84 0.25 0.21 0.07 143.0 0.19 755.0 26.0 41
84.00 NOV1431J84 0.73 0.69 0.19 146.0 0.28 125.0 106.0 105
85.00 NOV1403J85 0.11 -0.09 0.01 32.0 0.13 293.0 1.0 1
85.00 NOV1410J85 0.36 0.34 0.01 20.0 0.13 442.0 1.0 1
85.00 NOV1418J85 0.11 0.10 0.02 357.0 0.10 471.0 5.0 1,969
85.00 NOV1424J85 0.02 0.00 0.05 116.0 0.15 649.0 0.0 0
85.00 NOV1431J85 0.29 0.00 0.14 180.0 0.29 822.0 3.0 1
86.00 NOV1403J86 0.20 0.00 0.01 10.0 0.13 233.0 0.0 0
86.00 NOV1410J86 0.01 0.00 0.01 10.0 0.13 119.0 0.0 0
86.00 NOV1418J86 0.11 0.08 0.02 77.0 0.09 709.0 23.0 28
86.00 NOV1424J86 0.08 0.03 0.03 147.0 0.13 502.0 1.0 1
86.00 NOV1431J86 0.02 0.00 0.11 144.0 0.24 761.0 0.0 0
87.00 NOV1403J87 0.20 0.00 0.01 10.0 0.11 117.0 0.0 0
87.00 NOV1410J87 0.27 0.00 0.01 10.0 0.13 110.0 0.0 0
87.00 NOV1424J87 0.03 0.00 0.01 516.0 0.12 514.0 0.0 0
87.00 NOV1431J87 0.03 0.00 0.08 72.0 0.20 606.0 0.0 0
87.50 NOV1403J87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
87.50 NOV1410J87.5 4.85 0.00 0.01 21.0 4.85 1.0 0.0 0
87.50 NOV1418J87.5 0.07 0.06 0.01 22.0 0.08 247.0 7.0 359
88.00 NOV1403J88 0.20 0.00 0.01 2.0 0.13 129.0 0.0 0
88.00 NOV1410J88 0.27 0.00 0.01 10.0 0.13 147.0 0.0 0
88.00 NOV1424J88 0.01 0.00 0.01 10.0 0.10 436.0 0.0 0
88.00 NOV1431J88 0.01 0.00 0.06 63.0 0.17 256.0 0.0 0
89.00 NOV1403J89 0.20 0.00 0.00 0.0 0.13 131.0 0.0 0
89.00 NOV1410J89 0.27 0.00 0.01 10.0 0.13 22.0 0.0 0
89.00 NOV1418J89 0.07 0.00 0.02 36.0 0.07 75.0 0.0 0
89.00 NOV1424J89 0.01 0.00 0.01 15.0 0.14 506.0 0.0 0
89.00 NOV1431J89 0.01 0.00 0.03 437.0 0.15 407.0 0.0 0
90.00 NOV1403J90 0.20 0.00 0.00 0.0 0.13 199.0 0.0 0
90.00 NOV1410J90 0.27 0.00 0.00 0.0 0.13 117.0 0.0 0
90.00 NOV1418J90 0.03 0.00 0.03 3.0 0.06 465.0 43.0 959
90.00 NOV1424J90 0.01 0.00 0.01 1.0 0.09 128.0 0.0 0
90.00 NOV1431J90 0.04 0.00 0.02 354.0 0.13 419.0 0.0 0
91.00 NOV1403J91 0.20 0.00 0.00 0.0 0.13 153.0 0.0 0
91.00 NOV1410J91 0.27 0.00 0.00 0.0 0.13 118.0 0.0 0
91.00 NOV1418J91 0.06 0.00 0.01 112.0 0.06 94.0 0.0 0
91.00 NOV1424J91 0.10 0.00 0.01 10.0 0.08 112.0 0.0 0
91.00 NOV1431J91 0.03 0.00 0.02 214.0 0.12 406.0 0.0 0
92.00 NOV1403J92 0.20 0.00 0.00 0.0 0.14 145.0 0.0 0
92.00 NOV1410J92 0.27 0.00 0.00 0.0 0.14 141.0 0.0 0
92.00 NOV1424J92 0.09 0.00 0.01 10.0 0.08 115.0 0.0 0
92.00 NOV1431J92 0.02 0.00 0.01 232.0 0.11 533.0 0.0 0
93.00 NOV1403J93 0.20 0.00 0.00 0.0 0.14 147.0 0.0 0
93.00 NOV1410J93 0.27 0.00 0.00 0.0 0.14 142.0 0.0 0
93.00 NOV1424J93 0.09 0.00 0.00 0.0 0.08 115.0 0.0 0
93.00 NOV1431J93 0.01 0.00 0.01 44.0 0.10 183.0 0.0 0
94.00 NOV1403J94 0.20 0.00 0.00 0.0 0.14 145.0 0.0 0
94.00 NOV1410J94 0.27 0.00 0.00 0.0 0.14 143.0 0.0 0
94.00 NOV1418J94 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
94.00 NOV1424J94 0.08 0.00 0.00 0.0 0.08 120.0 0.0 0
94.00 NOV1431J94 0.01 0.00 0.01 83.0 0.10 115.0 0.0 0
95.00 NOV1403J95 0.20 0.00 0.00 0.0 0.14 145.0 0.0 0
95.00 NOV1410J95 0.27 0.00 0.00 0.0 0.14 145.0 0.0 0
95.00 NOV1418J95 0.05 0.01 0.01 169.0 0.05 91.0 1.0 12
95.00 NOV1424J95 0.07 0.00 0.00 0.0 0.08 74.0 0.0 0
95.00 NOV1431J95 0.01 0.00 0.01 208.0 0.09 114.0 0.0 0
96.00 NOV1418J96 0.04 0.00 0.00 0.0 0.04 80.0 0.0 0
99.00 NOV1418J99 0.04 0.00 0.00 0.0 0.04 86.0 0.0 0
100.00 NOV1403J100 0.20 0.00 0.00 0.0 0.14 145.0 0.0 0
100.00 NOV1418J100 0.04 0.00 0.01 1.0 0.04 121.0 0.0 0
101.00 NOV1418J101 0.04 0.00 0.00 0.0 0.04 126.0 0.0 0
102.00 NOV1418J102 0.04 0.00 0.00 0.0 0.04 129.0 0.0 0
103.00 NOV1418J103 0.04 0.00 0.00 0.0 0.04 148.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NOV1403V55 0.16 0.00 0.00 0.0 0.14 214.0 0.0 0
60.00 NOV1403V60 0.20 0.00 0.00 0.0 0.13 180.0 0.0 0
65.00 NOV1403V65 0.03 0.00 0.00 0.0 0.09 64.0 0.0 0
65.00 NOV1410V65 0.04 -0.01 0.01 1120.0 0.10 567.0 13.0 0
65.00 NOV1418V65 0.10 0.06 0.07 78.0 0.10 54.0 210.0 2,401
67.50 NOV1403V67.5 0.01 -0.20 0.01 6.0 0.13 113.0 37.0 37
69.50 NOV1403V69.5 0.03 -0.17 0.01 176.0 0.13 437.0 1.0 1
69.50 NOV1418V69.5 0.30 0.13 0.26 1155.0 0.39 1193.0 10.0 77
70.00 NOV1403V70 0.02 -0.18 0.01 194.0 0.13 396.0 35.0 35
70.00 NOV1410V70 0.02 0.00 0.07 1633.0 0.23 815.0 0.0 0
70.00 NOV1418V70 0.21 0.00 0.32 608.0 0.37 40.0 20.0 422
70.00 NOV1424V70 0.36 0.00 0.50 384.0 0.62 400.0 1.0 1
70.00 NOV1431V70 0.68 0.13 0.71 1167.0 1.02 826.0 10.0 1
70.50 NOV1403V70.5 0.21 0.00 0.01 222.0 0.13 583.0 0.0 0
70.50 NOV1418V70.5 0.23 -0.02 0.38 936.0 0.45 10.0 10.0 0
71.00 NOV1403V71 0.21 0.00 0.01 10.0 0.13 563.0 0.0 0
71.00 NOV1410V71 0.31 0.27 0.06 1478.0 0.30 359.0 23.0 0
71.00 NOV1418V71 0.35 0.06 0.45 939.0 0.51 30.0 10.0 0
71.00 NOV1424V71 0.46 0.00 0.66 647.0 0.75 45.0 1.0 1
71.00 NOV1431V71 1.05 0.45 0.92 1697.0 1.17 142.0 5.0 0
71.50 NOV1403V71.5 0.23 0.00 0.01 10.0 0.13 662.0 0.0 0
71.50 NOV1418V71.5 0.20 -0.15 0.56 111.0 0.61 10.0 1.0 11
72.00 NOV1403V72 0.24 0.00 0.01 1761.0 0.15 830.0 0.0 0
72.00 NOV1410V72 0.38 0.28 0.20 1355.0 0.49 557.0 13.0 20
72.00 NOV1418V72 0.68 0.20 0.68 171.0 0.75 45.0 3.0 54
72.00 NOV1424V72 0.31 -0.25 0.93 20.0 1.01 36.0 1.0 1
72.00 NOV1431V72 0.96 0.12 1.29 975.0 1.46 781.0 20.0 5
72.50 NOV1403V72.5 0.01 0.00 0.01 1972.0 0.22 847.0 0.0 0
72.50 NOV1410V72.5 0.47 0.46 0.46 453.0 0.54 7.0 115.0 0
72.50 NOV1418V72.5 0.41 -0.05 0.76 906.0 0.88 101.0 38.0 201
72.50 NOV1424V72.5 0.63 -0.03 0.94 1029.0 1.07 20.0 20.0 0
72.50 NOV1431V72.5 0.96 0.00 1.45 405.0 1.58 193.0 0.0 0
73.00 NOV1403V73 0.01 0.00 0.14 1422.0 0.22 374.0 0.0 0
73.00 NOV1410V73 0.59 0.54 0.61 211.0 0.69 85.0 12.0 0
73.00 NOV1418V73 1.00 0.40 0.97 49.0 1.02 20.0 90.0 59
73.00 NOV1424V73 1.27 0.50 1.19 517.0 1.26 10.0 5.0 0
73.00 NOV1431V73 1.16 0.43 1.60 1264.0 1.93 146.0 10.0 20
73.50 NOV1403V73.5 0.01 0.00 0.27 7.0 0.31 15.0 0.0 0
73.50 NOV1410V73.5 0.87 0.75 0.73 201.0 0.83 6.0 51.0 0
73.50 NOV1418V73.5 1.10 0.18 1.08 256.0 1.13 26.0 27.0 54
73.50 NOV1424V73.5 0.88 0.00 1.36 209.0 1.45 42.0 0.0 0
73.50 NOV1431V73.5 1.25 0.00 1.81 450.0 2.00 719.0 1.0 1
74.00 NOV1403V74 0.53 0.38 0.43 403.0 0.51 77.0 6.0 0
74.00 NOV1410V74 0.46 0.16 0.97 161.0 1.04 43.0 1.0 0
74.00 NOV1418V74 0.95 0.17 1.22 1830.0 1.32 30.0 30.0 58
74.00 NOV1424V74 1.00 0.31 1.50 962.0 1.62 57.0 11.0 20
74.00 NOV1431V74 2.09 0.63 2.02 859.0 2.22 938.0 5.0 0
74.50 NOV1403V74.5 0.74 0.46 0.57 52.0 0.62 47.0 135.0 185
74.50 NOV1410V74.5 0.44 0.00 1.07 151.0 1.20 269.0 0.0 0
74.50 NOV1418V74.5 1.10 0.17 1.50 37.0 1.55 55.0 27.0 438
74.50 NOV1424V74.5 1.10 -0.07 1.78 77.0 1.84 45.0 14.0 0
74.50 NOV1431V74.5 1.10 -0.50 2.31 230.0 2.44 51.0 1.0 1
75.00 NOV1403V75 0.83 0.45 0.82 189.0 1.04 1516.0 46.0 47
75.00 NOV1410V75 1.64 0.80 1.34 40.0 1.43 102.0 1.0 1,125
75.00 NOV1418V75 1.69 0.59 1.66 1531.0 1.79 10.0 88.0 1,128
75.00 NOV1424V75 1.35 0.00 1.99 383.0 2.11 21.0 0.0 0
75.00 NOV1431V75 1.10 -0.71 2.57 77.0 2.70 192.0 20.0 20
76.00 NOV1403V76 0.55 -0.20 1.13 2181.0 2.12 1342.0 16.0 410
76.00 NOV1410V76 1.84 0.31 1.89 439.0 2.07 79.0 48.0 65
76.00 NOV1418V76 2.40 0.85 2.27 137.0 2.37 223.0 19.0 325
76.00 NOV1424V76 1.29 0.00 2.53 380.0 2.66 11.0 20.0 73
76.00 NOV1431V76 2.30 0.03 3.00 1263.0 3.30 375.0 1.0 38
77.00 NOV1403V77 1.45 0.00 1.41 1627.0 3.05 544.0 184.0 247
77.00 NOV1410V77 1.58 -0.61 2.57 358.0 2.97 716.0 2.0 302
77.00 NOV1424V77 1.73 0.00 3.15 446.0 3.35 97.0 10.0 30
77.00 NOV1431V77 2.84 0.82 3.60 1229.0 3.90 135.0 10.0 31
77.50 NOV1418V77.5 3.50 1.03 3.25 859.0 3.45 291.0 30.0 3,226
78.00 NOV1403V78 0.80 -1.13 1.73 1094.0 4.00 478.0 35.0 251
78.00 NOV1410V78 4.05 1.77 3.35 598.0 4.00 698.0 20.0 580
78.00 NOV1424V78 1.65 -1.19 3.80 1312.0 4.35 890.0 10.0 37
78.00 NOV1431V78 3.25 0.00 4.25 1173.0 4.60 218.0 0.0 0
79.00 NOV1403V79 1.75 0.00 2.52 1091.0 5.15 500.0 4.0 251
79.00 NOV1410V79 1.54 0.00 3.55 1096.0 5.10 199.0 3.0 430
79.00 NOV1418V79 4.15 0.85 4.45 875.0 4.85 812.0 2.0 98
79.00 NOV1424V79 1.77 -1.73 4.60 953.0 5.00 105.0 2.0 6
79.00 NOV1431V79 3.85 0.00 5.00 865.0 5.60 716.0 0.0 0
80.00 NOV1403V80 2.60 0.28 3.45 1049.0 6.00 381.0 2.0 279
80.00 NOV1410V80 2.31 -0.11 4.30 649.0 6.05 190.0 2.0 408
80.00 NOV1418V80 3.85 -0.90 5.30 1020.0 6.15 738.0 10.0 906
80.00 NOV1424V80 3.20 -1.05 5.45 816.0 6.35 672.0 2.0 84
80.00 NOV1431V80 3.70 -0.85 5.80 842.0 6.40 492.0 4.0 8
81.00 NOV1403V81 3.40 0.00 4.55 145.0 7.05 140.0 0.0 0
81.00 NOV1410V81 5.12 1.72 4.55 892.0 7.05 138.0 3.0 5
81.00 NOV1418V81 3.37 -1.23 5.95 916.0 7.10 108.0 7.0 37
81.00 NOV1424V81 5.26 0.31 5.75 880.0 7.20 671.0 1.0 0
81.00 NOV1431V81 4.65 0.00 6.60 696.0 7.20 755.0 12.0 46
82.00 NOV1403V82 2.11 -2.24 5.45 145.0 8.05 140.0 8.0 8
82.00 NOV1410V82 3.35 -1.05 5.45 843.0 8.10 140.0 10.0 11
82.00 NOV1424V82 4.05 -0.70 5.85 145.0 8.10 140.0 22.0 22
82.00 NOV1431V82 4.25 -1.90 7.30 1028.0 8.30 658.0 21.0 21
82.50 NOV1418V82.5 7.20 0.00 7.35 872.0 8.65 140.0 1.0 921
83.00 NOV1403V83 5.30 0.00 6.45 140.0 9.05 140.0 0.0 0
83.00 NOV1410V83 4.20 -1.10 6.55 843.0 9.05 140.0 10.0 10
83.00 NOV1424V83 5.30 -0.30 6.70 145.0 9.10 132.0 2.0 24
83.00 NOV1431V83 6.25 0.00 6.70 1074.0 9.35 675.0 12.0 23
84.00 NOV1403V84 6.35 0.00 7.45 140.0 10.10 140.0 0.0 0
84.00 NOV1410V84 4.30 -2.05 7.50 814.0 10.00 116.0 26.0 26
84.00 NOV1418V84 5.30 -2.00 8.80 834.0 10.00 140.0 1.0 1
84.00 NOV1424V84 6.55 0.00 8.75 140.0 10.20 140.0 0.0 0
84.00 NOV1431V84 6.20 -0.30 7.60 660.0 10.15 40.0 22.0 21
85.00 NOV1403V85 7.35 0.00 8.75 140.0 11.05 140.0 0.0 0
85.00 NOV1410V85 7.25 0.00 8.50 140.0 11.35 140.0 0.0 0
85.00 NOV1418V85 9.45 1.15 9.80 773.0 11.05 124.0 4.0 127
85.00 NOV1424V85 7.45 0.00 9.75 145.0 11.05 134.0 0.0 0
85.00 NOV1431V85 7.45 0.00 8.55 660.0 11.20 42.0 0.0 0
86.00 NOV1403V86 8.40 0.00 9.40 140.0 12.20 140.0 0.0 0
86.00 NOV1410V86 8.25 0.00 9.50 140.0 12.15 140.0 0.0 0
86.00 NOV1418V86 9.30 0.00 10.80 140.0 12.00 140.0 0.0 0
86.00 NOV1424V86 8.35 0.00 9.50 145.0 12.05 139.0 0.0 0
86.00 NOV1431V86 8.40 0.00 9.50 680.0 12.10 140.0 0.0 0
87.00 NOV1403V87 9.25 0.00 10.45 11.0 13.05 140.0 0.0 0
87.00 NOV1410V87 9.40 0.00 10.50 190.0 13.10 31.0 0.0 0
87.00 NOV1424V87 9.30 0.00 10.50 675.0 13.15 49.0 0.0 0
87.00 NOV1431V87 9.35 0.00 10.50 679.0 13.15 140.0 0.0 0
87.50 NOV1403V87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
87.50 NOV1410V87.5 9.00 0.00 10.50 1.0 15.25 3.0 0.0 0
87.50 NOV1418V87.5 6.50 -4.25 12.25 140.0 13.50 116.0 12.0 115
88.00 NOV1403V88 10.30 0.00 11.40 1.0 14.15 140.0 0.0 0
88.00 NOV1410V88 10.25 0.00 11.50 140.0 14.15 140.0 0.0 0
88.00 NOV1424V88 10.25 0.00 11.50 785.0 14.05 151.0 0.0 0
88.00 NOV1431V88 10.30 0.00 11.50 650.0 14.15 140.0 0.0 0
89.00 NOV1403V89 11.30 0.00 12.40 210.0 15.40 140.0 0.0 0
89.00 NOV1410V89 11.35 0.00 12.80 140.0 15.85 140.0 0.0 0
89.00 NOV1418V89 12.25 0.00 13.75 490.0 15.05 46.0 0.0 0
89.00 NOV1424V89 11.25 0.00 12.45 785.0 15.10 140.0 0.0 0
89.00 NOV1431V89 11.30 0.00 12.55 652.0 15.10 37.0 0.0 0
90.00 NOV1403V90 12.25 0.00 13.80 10.0 17.15 10.0 0.0 0
90.00 NOV1410V90 12.25 0.00 13.40 140.0 16.30 140.0 0.0 0
90.00 NOV1418V90 14.00 0.75 14.75 431.0 16.00 125.0 5.0 20
90.00 NOV1424V90 12.25 0.00 13.85 785.0 16.70 140.0 0.0 0
90.00 NOV1431V90 12.30 0.00 13.50 646.0 16.20 151.0 0.0 0
91.00 NOV1403V91 13.25 0.00 14.80 140.0 17.40 140.0 0.0 0
91.00 NOV1410V91 13.20 0.00 14.45 140.0 17.85 140.0 0.0 0
91.00 NOV1418V91 13.35 0.00 14.50 140.0 17.15 140.0 0.0 0
91.00 NOV1424V91 13.25 0.00 14.55 146.0 17.15 31.0 0.0 0
91.00 NOV1431V91 13.30 0.00 14.60 638.0 17.35 31.0 0.0 0
92.00 NOV1403V92 14.25 0.00 15.65 1.0 18.00 20.0 0.0 0
92.00 NOV1410V92 14.20 0.00 15.55 140.0 18.40 140.0 0.0 0
92.00 NOV1424V92 14.25 0.00 15.65 140.0 18.25 140.0 0.0 0
92.00 NOV1431V92 14.30 0.00 15.45 638.0 18.00 31.0 0.0 0
93.00 NOV1403V93 15.25 0.00 16.45 1.0 18.95 140.0 0.0 0
93.00 NOV1410V93 15.25 0.00 16.60 1.0 19.80 140.0 0.0 0
93.00 NOV1424V93 15.25 0.00 16.80 145.0 19.25 140.0 0.0 0
93.00 NOV1431V93 15.25 0.00 16.45 762.0 19.00 151.0 0.0 0
94.00 NOV1403V94 16.25 0.00 17.80 140.0 20.40 140.0 0.0 0
94.00 NOV1410V94 16.25 0.00 17.40 140.0 20.25 140.0 0.0 0
94.00 NOV1418V94 16.35 0.00 17.65 140.0 20.10 140.0 0.0 0
94.00 NOV1424V94 16.25 0.00 17.65 140.0 20.25 140.0 0.0 0
94.00 NOV1431V94 16.25 0.00 17.45 140.0 20.05 140.0 0.0 0
95.00 NOV1403V95 17.25 0.00 18.85 10.0 21.85 20.0 0.0 0
95.00 NOV1410V95 17.25 0.00 18.25 140.0 22.00 140.0 0.0 0
95.00 NOV1418V95 17.35 0.00 18.55 20.0 21.05 140.0 0.0 0
95.00 NOV1424V95 17.25 0.00 18.65 145.0 21.25 140.0 0.0 0
95.00 NOV1431V95 17.25 0.00 18.80 140.0 21.10 140.0 0.0 0
96.00 NOV1418V96 18.35 0.00 19.45 140.0 22.05 140.0 0.0 0
99.00 NOV1418V99 21.35 0.00 22.65 1.0 26.00 1.0 0.0 0
100.00 NOV1403V100 22.25 0.00 23.30 30.0 26.20 1.0 0.0 0
100.00 NOV1418V100 22.35 0.00 23.95 55.0 26.10 180.0 0.0 0
101.00 NOV1418V101 23.35 0.00 24.45 195.0 27.10 30.0 0.0 0
102.00 NOV1418V102 24.35 0.00 25.55 1.0 28.30 20.0 0.0 0
103.00 NOV1418V103 25.35 0.00 26.50 195.0 29.10 30.0 0.0 0