$78.10 0.00 (0.00%) National Oilwell Varco Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 78.10
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 78.10
Open: 77.74
Bid: 78.09
Ask: 78.10
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NOV1403J55 21.95 0.00 21.95 140.0 23.35 126.0 0.0 0
60.00 NOV1403J60 16.90 0.00 16.90 366.0 18.45 44.0 0.0 0
65.00 NOV1403J65 11.90 0.00 11.90 360.0 13.35 114.0 0.0 0
65.00 NOV1410J65 11.85 0.00 11.85 20.0 13.50 140.0 0.0 0
65.00 NOV1418J65 12.30 0.00 12.30 878.0 13.40 119.0 0.0 0
67.50 NOV1403J67.5 9.50 0.00 9.50 420.0 11.00 67.0 0.0 0
69.50 NOV1403J69.5 7.55 0.00 7.55 525.0 8.85 53.0 0.0 0
69.50 NOV1418J69.5 7.95 0.00 7.95 875.0 8.95 58.0 0.0 0
70.00 NOV1403J70 7.05 0.00 7.05 406.0 8.35 66.0 0.0 0
70.00 NOV1410J70 7.10 0.00 7.10 140.0 8.40 116.0 0.0 0
70.00 NOV1418J70 12.35 4.90 7.45 140.0 8.50 128.0 32.0 32
70.00 NOV1424J70 7.25 0.00 7.25 579.0 8.55 92.0 0.0 0
70.00 NOV1431J70 8.50 0.00 8.05 312.0 8.75 541.0 2.0 2
70.50 NOV1403J70.5 6.55 0.00 6.55 140.0 7.85 120.0 0.0 0
70.50 NOV1418J70.5 7.00 0.00 7.00 140.0 8.00 125.0 0.0 0
71.00 NOV1403J71 6.05 0.00 6.05 140.0 7.35 119.0 0.0 0
71.00 NOV1410J71 6.15 0.00 6.15 140.0 7.45 119.0 0.0 0
71.00 NOV1418J71 6.55 0.00 6.55 140.0 7.50 118.0 0.0 0
71.00 NOV1424J71 6.35 0.00 6.35 573.0 7.60 123.0 0.0 0
71.00 NOV1431J71 7.75 0.00 7.15 714.0 7.80 553.0 1.0 1
71.50 NOV1403J71.5 5.55 0.00 5.55 732.0 6.85 84.0 0.0 0
71.50 NOV1418J71.5 6.10 0.00 6.10 140.0 7.05 116.0 0.0 0
72.00 NOV1403J72 5.05 0.00 5.05 746.0 6.35 52.0 0.0 0
72.00 NOV1410J72 5.15 0.00 5.15 140.0 6.45 122.0 0.0 0
72.00 NOV1418J72 5.60 0.00 5.60 140.0 6.55 117.0 0.0 0
72.00 NOV1424J72 6.20 0.75 5.45 1074.0 6.65 514.0 11.0 11
72.00 NOV1431J72 6.80 0.00 6.35 783.0 6.95 623.0 50.0 30
72.50 NOV1403J72.5 4.60 0.00 4.60 744.0 5.90 60.0 0.0 0
72.50 NOV1410J72.5 4.70 0.00 4.70 140.0 5.95 115.0 0.0 0
72.50 NOV1418J72.5 5.15 0.00 5.15 973.0 6.05 661.0 0.0 0
72.50 NOV1424J72.5 5.30 0.00 5.30 793.0 6.20 540.0 0.0 0
72.50 NOV1431J72.5 6.30 0.00 5.95 739.0 6.50 542.0 3.0 2
73.00 NOV1403J73 4.10 0.00 4.10 790.0 5.40 50.0 0.0 0
73.00 NOV1410J73 4.25 0.00 4.25 140.0 5.50 113.0 0.0 0
73.00 NOV1418J73 6.20 1.45 4.75 1097.0 5.60 532.0 53.0 53
73.00 NOV1424J73 5.45 0.00 5.45 481.0 5.80 694.0 0.0 0
73.00 NOV1431J73 5.50 0.00 5.50 733.0 6.10 568.0 10.0 10
73.50 NOV1403J73.5 3.60 0.00 3.60 140.0 4.90 115.0 0.0 0
73.50 NOV1410J73.5 3.80 0.00 3.80 613.0 5.00 71.0 0.0 0
73.50 NOV1418J73.5 5.45 0.60 4.85 793.0 5.10 717.0 160.0 100
73.50 NOV1424J73.5 5.00 0.00 5.00 533.0 5.20 142.0 0.0 0
73.50 NOV1431J73.5 5.60 0.00 5.40 479.0 5.70 574.0 2.0 2
74.00 NOV1403J74 3.15 0.00 3.15 140.0 4.40 113.0 0.0 0
74.00 NOV1410J74 3.65 0.00 3.65 1156.0 4.50 607.0 0.0 0
74.00 NOV1418J74 4.55 0.15 4.40 1112.0 4.70 750.0 12.0 11
74.00 NOV1424J74 4.45 -0.15 4.60 113.0 4.75 127.0 10.0 10
74.00 NOV1431J74 5.15 0.00 4.80 826.0 5.30 583.0 10.0 10
74.50 NOV1403J74.5 2.71 0.00 2.71 140.0 3.90 114.0 0.0 0
74.50 NOV1410J74.5 3.20 0.00 3.20 929.0 4.05 622.0 0.0 0
74.50 NOV1418J74.5 4.05 0.05 4.00 819.0 4.20 656.0 13.0 22
74.50 NOV1424J74.5 4.90 0.70 4.20 523.0 4.40 432.0 31.0 31
74.50 NOV1431J74.5 4.50 0.00 4.50 770.0 4.90 502.0 0.0 0
75.00 NOV1403J75 2.80 0.29 2.51 140.0 3.45 119.0 43.0 43
75.00 NOV1410J75 3.95 1.14 2.81 1110.0 3.60 442.0 30.0 30
75.00 NOV1418J75 4.20 0.65 3.55 1182.0 3.85 954.0 10.0 22
75.00 NOV1424J75 3.60 0.00 3.80 451.0 4.00 569.0 12.0 39
75.00 NOV1431J75 4.45 0.00 4.25 448.0 4.40 109.0 18.0 38
76.00 NOV1403J76 3.35 1.56 1.79 1052.0 2.50 583.0 11.0 11
76.00 NOV1410J76 2.26 0.00 2.29 1161.0 2.67 242.0 20.0 40
76.00 NOV1418J76 2.82 0.00 2.84 688.0 3.05 872.0 1.0 2
76.00 NOV1424J76 3.10 0.00 3.05 513.0 3.30 708.0 11.0 150
76.00 NOV1431J76 3.75 0.00 3.45 943.0 3.80 710.0 11.0 46
77.00 NOV1403J77 1.32 0.00 1.18 1202.0 1.65 717.0 59.0 56
77.00 NOV1410J77 1.76 0.00 1.84 388.0 2.02 781.0 10.0 88
77.00 NOV1424J77 2.91 0.76 2.15 974.0 2.54 643.0 10.0 48
77.00 NOV1431J77 3.35 0.62 2.73 1211.0 3.15 868.0 69.0 66
77.50 NOV1418J77.5 1.86 0.00 1.83 84.0 1.90 137.0 336.0 384
78.00 NOV1403J78 0.83 0.00 0.81 21.0 0.98 1176.0 139.0 196
78.00 NOV1410J78 1.25 0.00 1.25 101.0 1.31 108.0 8.0 50
78.00 NOV1424J78 1.68 -0.11 1.79 822.0 1.90 117.0 34.0 47
78.00 NOV1431J78 2.27 -0.10 2.39 39.0 2.45 74.0 5.0 5
79.00 NOV1403J79 0.45 0.00 0.40 66.0 0.47 636.0 37.0 216
79.00 NOV1410J79 0.64 0.00 0.76 681.0 0.89 974.0 30.0 45
79.00 NOV1418J79 1.10 0.00 1.10 32.0 1.14 50.0 6.0 127
79.00 NOV1424J79 1.84 0.54 1.30 940.0 1.49 872.0 49.0 49
79.00 NOV1431J79 2.30 0.63 1.67 1520.0 2.03 629.0 12.0 19
80.00 NOV1403J80 0.15 0.00 0.13 854.0 0.23 925.0 6.0 241
80.00 NOV1410J80 0.40 0.00 0.46 134.0 0.52 341.0 1.0 64
80.00 NOV1418J80 0.74 0.00 0.72 20.0 0.76 10.0 49.0 788
80.00 NOV1424J80 1.19 0.23 0.96 81.0 1.05 478.0 34.0 34
80.00 NOV1431J80 1.35 0.00 1.18 1685.0 1.60 796.0 1.0 7
81.00 NOV1403J81 0.14 0.11 0.03 909.0 0.15 1035.0 10.0 164
81.00 NOV1410J81 0.40 0.21 0.19 957.0 0.32 611.0 12.0 48
81.00 NOV1418J81 0.49 0.00 0.48 70.0 0.51 60.0 23.0 188
81.00 NOV1424J81 0.65 0.00 0.66 377.0 0.77 439.0 1.0 104
81.00 NOV1431J81 1.15 0.14 1.01 1032.0 1.23 541.0 10.0 35
82.00 NOV1403J82 0.63 0.62 0.01 355.0 0.13 776.0 3.0 11
82.00 NOV1410J82 0.21 0.11 0.10 879.0 0.22 467.0 25.0 32
82.00 NOV1424J82 0.60 0.15 0.45 118.0 0.53 454.0 5.0 304
82.00 NOV1431J82 1.07 0.30 0.77 888.0 0.94 452.0 23.0 53
82.50 NOV1418J82.5 0.25 0.00 0.20 1171.0 0.28 590.0 53.0 3,558
83.00 NOV1403J83 0.11 0.00 0.03 20.0 0.11 751.0 0.0 0
83.00 NOV1410J83 0.26 0.21 0.05 327.0 0.14 646.0 13.0 15
83.00 NOV1424J83 0.35 0.13 0.22 952.0 0.38 581.0 1.0 123
83.00 NOV1431J83 0.79 0.29 0.50 1026.0 0.71 379.0 1.0 1
84.00 NOV1403J84 0.08 -0.02 0.01 31.0 0.10 179.0 10.0 10
84.00 NOV1410J84 0.07 0.05 0.02 247.0 0.14 715.0 22.0 22
84.00 NOV1418J84 0.14 0.06 0.08 1320.0 0.19 978.0 10.0 17
84.00 NOV1424J84 0.25 0.10 0.15 777.0 0.28 613.0 26.0 41
84.00 NOV1431J84 0.73 0.35 0.38 1329.0 0.54 466.0 106.0 105
85.00 NOV1403J85 0.11 0.02 0.01 32.0 0.09 180.0 1.0 1
85.00 NOV1410J85 0.36 0.35 0.01 619.0 0.12 631.0 1.0 1
85.00 NOV1418J85 0.11 0.00 0.07 1014.0 0.14 1018.0 5.0 1,969
85.00 NOV1424J85 0.09 0.00 0.09 850.0 0.22 689.0 0.0 0
85.00 NOV1431J85 0.63 0.36 0.27 1241.0 0.43 569.0 1.0 1
86.00 NOV1403J86 0.08 0.00 0.01 10.0 0.08 148.0 0.0 0
86.00 NOV1410J86 0.01 0.00 0.01 107.0 0.11 375.0 0.0 0
86.00 NOV1418J86 0.11 0.08 0.03 835.0 0.12 774.0 23.0 28
86.00 NOV1424J86 0.08 0.02 0.06 860.0 0.18 666.0 1.0 1
86.00 NOV1431J86 0.20 0.00 0.20 1065.0 0.34 558.0 0.0 0
87.00 NOV1403J87 0.08 0.00 0.01 10.0 0.08 151.0 0.0 0
87.00 NOV1410J87 0.10 0.00 0.01 40.0 0.10 359.0 0.0 0
87.00 NOV1424J87 0.03 0.00 0.03 783.0 0.15 525.0 0.0 0
87.00 NOV1431J87 0.14 0.00 0.14 706.0 0.27 349.0 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 4.75 0.00 0.01 21.0 4.30 1.0 0.0 0
87.50 NOV1418J87.5 0.07 0.06 0.01 344.0 0.09 569.0 7.0 359
88.00 NOV1403J88 0.08 0.00 0.01 2.0 0.08 167.0 0.0 0
88.00 NOV1410J88 0.09 0.00 0.01 10.0 0.09 396.0 0.0 0
88.00 NOV1424J88 0.02 0.00 0.02 607.0 0.14 562.0 0.0 0
88.00 NOV1431J88 0.10 0.00 0.10 641.0 0.23 459.0 0.0 0
89.00 NOV1403J89 0.08 0.00 0.00 0.0 0.08 149.0 0.0 0
89.00 NOV1410J89 0.09 0.00 0.01 10.0 0.09 215.0 0.0 0
89.00 NOV1418J89 0.07 0.00 0.02 36.0 0.07 580.0 0.0 0
89.00 NOV1424J89 0.01 0.00 0.01 451.0 0.12 537.0 0.0 0
89.00 NOV1431J89 0.07 0.00 0.07 661.0 0.19 425.0 0.0 0
90.00 NOV1403J90 0.08 0.00 0.00 0.0 0.08 174.0 0.0 0
90.00 NOV1410J90 0.09 0.00 0.00 0.0 0.09 224.0 0.0 0
90.00 NOV1418J90 0.05 -0.01 0.01 82.0 0.06 91.0 22.0 962
90.00 NOV1424J90 0.12 0.00 0.01 10.0 0.12 548.0 0.0 0
90.00 NOV1431J90 0.05 0.00 0.05 560.0 0.17 439.0 0.0 0
91.00 NOV1403J91 0.08 0.00 0.00 0.0 0.08 177.0 0.0 0
91.00 NOV1410J91 0.08 0.00 0.00 0.0 0.08 142.0 0.0 0
91.00 NOV1418J91 0.06 0.00 0.01 112.0 0.06 80.0 0.0 0
91.00 NOV1424J91 0.10 0.00 0.01 10.0 0.10 560.0 0.0 0
91.00 NOV1431J91 0.03 0.00 0.03 525.0 0.15 495.0 0.0 0
92.00 NOV1403J92 0.08 0.00 0.00 0.0 0.08 172.0 0.0 0
92.00 NOV1410J92 0.08 0.00 0.00 0.0 0.08 166.0 0.0 0
92.00 NOV1424J92 0.09 0.00 0.01 10.0 0.09 311.0 0.0 0
92.00 NOV1431J92 0.02 0.00 0.02 491.0 0.14 488.0 0.0 0
93.00 NOV1403J93 0.07 0.00 0.00 0.0 0.07 132.0 0.0 0
93.00 NOV1410J93 0.08 0.00 0.00 0.0 0.08 105.0 0.0 0
93.00 NOV1424J93 0.08 0.00 0.00 0.0 0.08 155.0 0.0 0
93.00 NOV1431J93 0.01 0.00 0.01 503.0 0.13 495.0 0.0 0
94.00 NOV1403J94 0.07 0.00 0.00 0.0 0.07 130.0 0.0 0
94.00 NOV1410J94 0.08 0.00 0.00 0.0 0.08 143.0 0.0 0
94.00 NOV1418J94 0.05 0.00 0.00 0.0 0.05 70.0 0.0 0
94.00 NOV1424J94 0.08 0.00 0.00 0.0 0.08 142.0 0.0 0
94.00 NOV1431J94 0.01 0.00 0.01 565.0 0.11 458.0 0.0 0
95.00 NOV1403J95 0.07 0.00 0.00 0.0 0.07 134.0 0.0 0
95.00 NOV1410J95 0.08 0.00 0.00 0.0 0.08 107.0 0.0 0
95.00 NOV1418J95 0.05 0.00 0.01 169.0 0.05 81.0 1.0 12
95.00 NOV1424J95 0.07 0.00 0.00 0.0 0.07 56.0 0.0 0
95.00 NOV1431J95 0.01 0.00 0.01 426.0 0.10 375.0 0.0 0
96.00 NOV1418J96 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
99.00 NOV1418J99 0.04 0.00 0.00 0.0 0.04 152.0 0.0 0
100.00 NOV1403J100 0.07 0.00 0.00 0.0 0.07 105.0 0.0 0
100.00 NOV1418J100 0.04 0.00 0.01 1.0 0.04 171.0 0.0 0
101.00 NOV1418J101 0.04 0.00 0.00 0.0 0.04 153.0 0.0 0
102.00 NOV1418J102 0.04 0.00 0.00 0.0 0.04 154.0 0.0 0
103.00 NOV1418J103 0.04 0.00 0.00 0.0 0.04 171.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NOV1403V55 0.07 0.00 0.00 0.0 0.07 151.0 0.0 0
60.00 NOV1403V60 0.09 0.00 0.00 0.0 0.09 191.0 0.0 0
65.00 NOV1403V65 0.03 0.00 0.00 0.0 0.03 21.0 0.0 0
65.00 NOV1410V65 0.01 0.00 0.01 310.0 0.10 248.0 0.0 0
65.00 NOV1418V65 0.06 0.00 0.04 471.0 0.11 20.0 195.0 2,376
67.50 NOV1403V67.5 0.01 0.00 0.01 74.0 0.10 512.0 37.0 37
69.50 NOV1403V69.5 0.03 0.02 0.01 176.0 0.10 24.0 1.0 1
69.50 NOV1418V69.5 0.13 0.04 0.09 977.0 0.20 907.0 27.0 77
70.00 NOV1403V70 0.02 0.01 0.01 194.0 0.11 320.0 35.0 35
70.00 NOV1410V70 0.03 0.00 0.03 767.0 0.14 525.0 0.0 0
70.00 NOV1418V70 0.17 0.00 0.13 561.0 0.17 76.0 14.0 422
70.00 NOV1424V70 0.18 0.00 0.18 312.0 0.31 791.0 0.0 0
70.00 NOV1431V70 0.39 0.00 0.39 253.0 0.49 621.0 0.0 0
70.50 NOV1403V70.5 0.01 0.00 0.01 222.0 0.11 336.0 0.0 0
70.50 NOV1418V70.5 0.14 0.00 0.14 639.0 0.23 979.0 0.0 0
71.00 NOV1403V71 0.02 0.00 0.02 214.0 0.12 377.0 0.0 0
71.00 NOV1410V71 0.05 0.00 0.05 581.0 0.17 714.0 0.0 0
71.00 NOV1418V71 0.16 0.00 0.16 606.0 0.25 1146.0 0.0 0
71.00 NOV1424V71 0.25 0.00 0.25 219.0 0.37 773.0 0.0 0
71.00 NOV1431V71 0.50 0.00 0.50 78.0 0.69 768.0 0.0 0
71.50 NOV1403V71.5 0.02 0.00 0.02 259.0 0.12 716.0 0.0 0
71.50 NOV1418V71.5 0.20 0.01 0.19 531.0 0.28 1125.0 1.0 11
72.00 NOV1403V72 0.02 0.00 0.02 392.0 0.13 824.0 0.0 0
72.00 NOV1410V72 0.09 0.00 0.09 280.0 0.17 503.0 0.0 0
72.00 NOV1418V72 0.17 -0.04 0.21 577.0 0.30 1103.0 44.0 44
72.00 NOV1424V72 0.31 0.00 0.31 427.0 0.40 518.0 1.0 1
72.00 NOV1431V72 0.63 0.00 0.62 99.0 0.81 770.0 5.0 5
72.50 NOV1403V72.5 0.03 0.00 0.03 488.0 0.14 844.0 0.0 0
72.50 NOV1410V72.5 0.12 0.00 0.12 134.0 0.23 830.0 0.0 0
72.50 NOV1418V72.5 0.27 0.03 0.24 696.0 0.33 1021.0 20.0 201
72.50 NOV1424V72.5 0.36 0.00 0.36 157.0 0.47 627.0 0.0 0
72.50 NOV1431V72.5 0.69 0.00 0.69 104.0 0.91 711.0 0.0 0
73.00 NOV1403V73 0.03 0.00 0.03 525.0 0.15 852.0 0.0 0
73.00 NOV1410V73 0.15 0.00 0.15 42.0 0.29 956.0 0.0 0
73.00 NOV1418V73 0.30 0.00 0.28 251.0 0.34 704.0 37.0 52
73.00 NOV1424V73 0.40 0.00 0.40 985.0 0.51 679.0 0.0 0
73.00 NOV1431V73 0.77 -0.01 0.78 20.0 1.00 831.0 10.0 10
73.50 NOV1403V73.5 0.05 0.00 0.05 361.0 0.17 892.0 0.0 0
73.50 NOV1410V73.5 0.17 0.00 0.17 130.0 0.34 955.0 0.0 0
73.50 NOV1418V73.5 0.34 0.00 0.32 697.0 0.37 129.0 43.0 31
73.50 NOV1424V73.5 0.47 0.00 0.47 699.0 0.63 820.0 0.0 0
73.50 NOV1431V73.5 0.85 0.00 0.85 159.0 1.08 699.0 0.0 0
74.00 NOV1403V74 0.07 0.00 0.07 150.0 0.19 968.0 0.0 0
74.00 NOV1410V74 0.21 0.00 0.21 41.0 0.32 721.0 0.0 0
74.00 NOV1418V74 0.57 0.00 0.38 290.0 0.42 62.0 12.0 58
74.00 NOV1424V74 0.60 0.06 0.54 723.0 0.62 52.0 11.0 10
74.00 NOV1431V74 0.96 0.00 0.96 119.0 1.12 809.0 0.0 0
74.50 NOV1403V74.5 0.09 0.00 0.09 22.0 0.21 942.0 0.0 0
74.50 NOV1410V74.5 0.23 0.00 0.23 802.0 0.30 77.0 0.0 0
74.50 NOV1418V74.5 0.65 0.00 0.44 814.0 0.49 117.0 11.0 362
74.50 NOV1424V74.5 0.62 0.00 0.62 659.0 0.77 685.0 0.0 0
74.50 NOV1431V74.5 1.10 0.05 1.05 568.0 1.37 1072.0 1.0 1
75.00 NOV1403V75 0.23 0.12 0.11 142.0 0.27 1229.0 7.0 37
75.00 NOV1410V75 0.53 0.00 0.29 1046.0 0.36 185.0 11.0 17
75.00 NOV1418V75 0.52 0.00 0.53 694.0 0.57 34.0 28.0 1,125
75.00 NOV1424V75 0.71 0.00 0.71 1006.0 0.83 734.0 0.0 0
75.00 NOV1431V75 1.10 -0.08 1.18 619.0 1.47 1049.0 20.0 20
76.00 NOV1403V76 0.23 0.00 0.17 1119.0 0.24 461.0 23.0 88
76.00 NOV1410V76 0.64 0.17 0.47 374.0 0.52 36.0 1.0 40
76.00 NOV1418V76 0.78 0.00 0.76 10.0 0.79 10.0 18.0 324
76.00 NOV1424V76 0.95 0.01 0.94 1019.0 1.06 35.0 30.0 63
76.00 NOV1431V76 1.67 0.22 1.45 795.0 1.69 1053.0 5.0 38
77.00 NOV1403V77 0.43 0.00 0.37 82.0 0.41 40.0 6.0 324
77.00 NOV1410V77 0.81 0.00 0.74 17.0 0.80 160.0 68.0 280
77.00 NOV1424V77 1.02 -0.29 1.31 92.0 1.39 257.0 20.0 20
77.00 NOV1431V77 1.76 -0.02 1.78 924.0 1.99 801.0 20.0 21
77.50 NOV1418V77.5 1.25 0.00 1.24 70.0 1.29 168.0 429.0 3,227
78.00 NOV1403V78 0.80 0.00 0.72 21.0 0.81 847.0 35.0 251
78.00 NOV1410V78 1.11 0.00 1.13 21.0 1.19 254.0 48.0 580
78.00 NOV1424V78 1.65 0.01 1.64 799.0 1.80 101.0 10.0 37
78.00 NOV1431V78 2.24 0.00 2.24 585.0 2.37 177.0 0.0 0
79.00 NOV1403V79 2.05 0.00 1.27 224.0 1.69 1292.0 4.0 255
79.00 NOV1410V79 1.54 -0.13 1.67 10.0 1.82 462.0 1.0 430
79.00 NOV1418V79 1.98 0.00 1.96 1078.0 2.06 392.0 5.0 98
79.00 NOV1424V79 1.77 -0.47 2.24 10.0 2.35 336.0 2.0 6
79.00 NOV1431V79 2.68 0.00 2.68 992.0 2.93 748.0 0.0 0
80.00 NOV1403V80 2.60 0.56 2.01 156.0 2.55 908.0 2.0 279
80.00 NOV1410V80 2.31 0.03 2.28 741.0 2.49 490.0 2.0 408
80.00 NOV1418V80 2.80 0.00 2.59 571.0 2.68 46.0 12.0 909
80.00 NOV1424V80 3.20 0.00 2.80 651.0 3.05 457.0 2.0 84
80.00 NOV1431V80 3.70 0.45 3.25 906.0 3.70 860.0 4.0 8
81.00 NOV1403V81 2.76 0.00 2.76 906.0 3.40 157.0 0.0 0
81.00 NOV1410V81 3.85 0.00 3.05 1001.0 3.40 768.0 1.0 5
81.00 NOV1418V81 3.37 0.00 3.25 1335.0 3.50 711.0 7.0 37
81.00 NOV1424V81 3.40 0.00 3.40 767.0 3.70 551.0 0.0 0
81.00 NOV1431V81 3.60 -0.30 3.90 774.0 4.35 750.0 14.0 46
82.00 NOV1403V82 2.11 -1.59 3.70 596.0 4.45 140.0 8.0 8
82.00 NOV1410V82 3.35 -0.50 3.85 1007.0 4.40 721.0 10.0 11
82.00 NOV1424V82 4.05 -0.25 4.30 96.0 4.50 478.0 22.0 22
82.00 NOV1431V82 4.25 -0.35 4.60 1082.0 5.05 653.0 21.0 21
82.50 NOV1418V82.5 5.09 0.00 4.45 1193.0 5.20 913.0 10.0 922
83.00 NOV1403V83 4.70 0.00 4.70 572.0 5.45 61.0 0.0 0
83.00 NOV1410V83 4.20 -0.55 4.75 596.0 5.40 255.0 10.0 10
83.00 NOV1424V83 5.30 0.30 5.00 631.0 5.55 590.0 2.0 24
83.00 NOV1431V83 5.25 -0.10 5.35 1127.0 5.85 771.0 12.0 11
84.00 NOV1403V84 5.70 0.00 5.70 570.0 6.50 61.0 0.0 0
84.00 NOV1410V84 4.30 -1.45 5.75 565.0 6.35 140.0 26.0 26
84.00 NOV1418V84 5.30 -0.50 5.80 837.0 6.35 448.0 1.0 1
84.00 NOV1424V84 5.90 0.00 5.90 845.0 6.85 594.0 0.0 0
84.00 NOV1431V84 6.20 0.00 6.20 806.0 7.40 632.0 22.0 21
85.00 NOV1403V85 6.65 0.00 6.65 642.0 7.45 140.0 0.0 0
85.00 NOV1410V85 6.75 0.00 6.75 70.0 7.35 140.0 0.0 0
85.00 NOV1418V85 6.39 -0.36 6.75 730.0 7.70 1030.0 3.0 127
85.00 NOV1424V85 6.80 0.00 6.80 521.0 8.15 140.0 0.0 0
85.00 NOV1431V85 7.05 0.00 7.05 893.0 8.30 606.0 0.0 0
86.00 NOV1403V86 7.65 0.00 7.65 114.0 8.50 140.0 0.0 0
86.00 NOV1410V86 7.65 0.00 7.65 129.0 9.05 140.0 0.0 0
86.00 NOV1418V86 7.75 0.00 7.75 682.0 8.70 495.0 0.0 0
86.00 NOV1424V86 7.15 0.00 7.15 1.0 10.25 1.0 0.0 0
86.00 NOV1431V86 7.95 0.00 7.95 186.0 9.30 399.0 0.0 0
87.00 NOV1403V87 8.65 0.00 8.65 88.0 9.50 140.0 0.0 0
87.00 NOV1410V87 8.70 0.00 8.70 119.0 9.40 140.0 0.0 0
87.00 NOV1424V87 8.40 0.00 8.40 158.0 10.10 140.0 0.0 0
87.00 NOV1431V87 8.90 0.00 8.90 112.0 10.80 140.0 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 7.05 0.00 7.05 1.0 11.75 1.0 0.0 0
87.50 NOV1418V87.5 6.50 -2.70 9.20 692.0 10.20 980.0 12.0 115
88.00 NOV1403V88 9.45 0.00 9.45 140.0 10.45 140.0 0.0 0
88.00 NOV1410V88 9.50 0.00 9.50 288.0 10.45 140.0 0.0 0
88.00 NOV1424V88 9.70 0.00 9.70 115.0 11.60 140.0 0.0 0
88.00 NOV1431V88 9.15 0.00 9.15 140.0 11.90 140.0 0.0 0
89.00 NOV1403V89 9.95 0.00 9.95 1.0 13.30 1.0 0.0 0
89.00 NOV1410V89 10.60 0.00 10.60 123.0 12.70 140.0 0.0 0
89.00 NOV1418V89 10.70 0.00 10.70 540.0 11.70 140.0 0.0 0
89.00 NOV1424V89 10.70 0.00 10.70 125.0 12.75 140.0 0.0 0
89.00 NOV1431V89 10.65 0.00 10.65 125.0 12.80 140.0 0.0 0
90.00 NOV1403V90 11.20 0.00 11.20 140.0 12.40 140.0 0.0 0
90.00 NOV1410V90 11.05 0.00 11.05 92.0 12.40 184.0 0.0 0
90.00 NOV1418V90 9.55 -2.15 11.70 517.0 12.70 140.0 5.0 21
90.00 NOV1424V90 11.30 0.00 11.30 140.0 13.90 140.0 0.0 0
90.00 NOV1431V90 11.55 0.00 11.55 150.0 13.95 140.0 0.0 0
91.00 NOV1403V91 11.95 0.00 11.95 140.0 14.55 140.0 0.0 0
91.00 NOV1410V91 11.65 0.00 11.50 69.0 13.40 184.0 0.0 0
91.00 NOV1418V91 12.70 0.00 12.70 115.0 13.70 140.0 0.0 0
91.00 NOV1424V91 12.70 0.00 12.70 126.0 14.35 140.0 0.0 0
91.00 NOV1431V91 12.70 0.00 12.70 124.0 14.65 140.0 0.0 0
92.00 NOV1403V92 12.95 0.00 12.95 140.0 15.30 140.0 0.0 0
92.00 NOV1410V92 12.50 0.00 13.05 140.0 15.40 140.0 0.0 0
92.00 NOV1424V92 13.60 0.00 13.60 140.0 15.30 140.0 0.0 0
92.00 NOV1431V92 13.65 0.00 13.65 129.0 15.50 140.0 0.0 0
93.00 NOV1403V93 14.05 0.00 14.05 140.0 15.65 140.0 0.0 0
93.00 NOV1410V93 13.15 0.00 13.15 53.0 15.40 655.0 0.0 0
93.00 NOV1424V93 14.35 0.00 14.35 61.0 16.00 678.0 0.0 0
93.00 NOV1431V93 14.75 0.00 14.75 102.0 16.65 140.0 0.0 0
94.00 NOV1403V94 14.70 0.00 14.70 140.0 17.30 140.0 0.0 0
94.00 NOV1410V94 14.15 0.00 14.15 1.0 18.25 19.0 0.0 0
94.00 NOV1418V94 15.65 0.00 15.65 112.0 16.70 140.0 0.0 0
94.00 NOV1424V94 15.65 0.00 15.65 90.0 17.95 1.0 0.0 0
94.00 NOV1431V94 15.70 0.00 15.70 121.0 17.65 140.0 0.0 0
95.00 NOV1403V95 15.65 0.00 15.65 140.0 18.40 140.0 0.0 0
95.00 NOV1410V95 15.05 0.00 15.05 51.0 17.40 655.0 0.0 0
95.00 NOV1418V95 16.55 0.00 16.55 455.0 17.70 20.0 0.0 0
95.00 NOV1424V95 16.65 0.00 16.65 88.0 18.85 1.0 0.0 0
95.00 NOV1431V95 16.70 0.00 16.70 116.0 18.60 140.0 0.0 0
96.00 NOV1418V96 17.70 0.00 17.70 111.0 18.35 140.0 0.0 0
99.00 NOV1418V99 20.65 0.00 20.40 103.0 21.70 747.0 0.0 0
100.00 NOV1403V100 20.85 0.00 20.85 140.0 23.10 140.0 0.0 0
100.00 NOV1418V100 21.60 0.00 21.60 60.0 22.50 35.0 0.0 0
101.00 NOV1418V101 22.70 0.00 22.70 40.0 23.55 55.0 0.0 0
102.00 NOV1418V102 23.45 0.00 23.45 155.0 24.50 35.0 0.0 0
103.00 NOV1418V103 24.70 0.00 24.70 40.0 25.55 55.0 0.0 0