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 (2014-08-22)Premium Content

Deere And Co (DE)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 141003C00060000 C 10/03/14 60.0 21.35 23.25
DE 141003C00062500 C 10/03/14 62.5 18.00 21.50
DE 141003C00065000 C 10/03/14 65.0 15.50 19.00
DE 141003C00067500 C 10/03/14 67.5 13.00 16.45
DE 141003C00070000 C 10/03/14 70.0 11.25 12.40
DE 141003C00072000 C 10/03/14 72.0 9.25 10.40
DE 141003C00072500 C 10/03/14 72.5 8.75 9.90
DE 141003C00073000 C 10/03/14 73.0 8.95 9.65
DE 141003C00073500 C 10/03/14 73.5 8.40 9.15
DE 141003C00074000 C 10/03/14 74.0 7.95 8.65
DE 141003C00074500 C 10/03/14 74.5 7.40 7.90
DE 141003C00075000 C 10/03/14 75.0 6.95 7.40
DE 141003C00076000 C 10/03/14 76.0 5.95 6.40
DE 141003C00077000 C 10/03/14 77.0 4.95 5.40
DE 141003C00078000 C 10/03/14 78.0 3.95 4.40
DE 141003C00079000 C 10/03/14 79.0 3.00 3.40
DE 141003C00080000 C 10/03/14 80.0 2.03 2.36
DE 141003C00081000 C 10/03/14 81.0 1.13 1.24
DE 141003C00082000 C 10/03/14 82.0 0.46 0.50
DE 141003C00083000 C 10/03/14 83.0 0.13 0.16
DE 141003C00084000 C 10/03/14 84.0 0.02 0.11
DE 141003C00085000 C 10/03/14 85.0 0.00 0.09
DE 141003C00086000 C 10/03/14 86.0 0.00 0.03
DE 141003C00087000 C 10/03/14 87.0 0.00 0.07
DE 141003C00088000 C 10/03/14 88.0 0.00 0.07
DE 141003C00089000 C 10/03/14 89.0 0.00 0.06
DE 141003C00090000 C 10/03/14 90.0 0.00 0.06
DE 141003C00091000 C 10/03/14 91.0 0.00 0.06
DE 141003C00092000 C 10/03/14 92.0 0.00 0.06
DE 141003C00093000 C 10/03/14 93.0 0.00 0.06
DE 141003C00094000 C 10/03/14 94.0 0.00 0.06
DE 141003C00095000 C 10/03/14 95.0 0.00 0.06
DE 141003C00096000 C 10/03/14 96.0 0.00 0.06
DE 141003C00097000 C 10/03/14 97.0 0.00 0.06
DE 141003C00098000 C 10/03/14 98.0 0.00 0.06
DE 141003C00099000 C 10/03/14 99.0 0.00 0.06
DE 141003C00100000 C 10/03/14 100.0 0.00 0.06
DE 141003C00101000 C 10/03/14 101.0 0.00 0.06
DE 141003C00105000 C 10/03/14 105.0 0.00 0.06
DE 141003C00110000 C 10/03/14 110.0 0.00 0.06
DE 141003C00115000 C 10/03/14 115.0 0.00 0.06
DE 141003P00060000 P 10/03/14 60.0 0.00 0.06
DE 141003P00062500 P 10/03/14 62.5 0.00 0.06
DE 141003P00065000 P 10/03/14 65.0 0.00 0.06
DE 141003P00067500 P 10/03/14 67.5 0.00 0.06
DE 141003P00070000 P 10/03/14 70.0 0.00 0.01
DE 141003P00072000 P 10/03/14 72.0 0.00 0.07
DE 141003P00072500 P 10/03/14 72.5 0.00 0.08
DE 141003P00073000 P 10/03/14 73.0 0.00 0.08
DE 141003P00073500 P 10/03/14 73.5 0.00 0.08
DE 141003P00074000 P 10/03/14 74.0 0.00 0.08
DE 141003P00074500 P 10/03/14 74.5 0.00 0.01
DE 141003P00075000 P 10/03/14 75.0 0.01 0.02
DE 141003P00076000 P 10/03/14 76.0 0.01 0.06
DE 141003P00077000 P 10/03/14 77.0 0.01 0.07
DE 141003P00078000 P 10/03/14 78.0 0.03 0.07
DE 141003P00079000 P 10/03/14 79.0 0.03 0.07
DE 141003P00080000 P 10/03/14 80.0 0.05 0.11
DE 141003P00081000 P 10/03/14 81.0 0.17 0.20
DE 141003P00082000 P 10/03/14 82.0 0.45 0.52
DE 141003P00083000 P 10/03/14 83.0 1.06 1.20
DE 141003P00084000 P 10/03/14 84.0 1.89 2.09
DE 141003P00085000 P 10/03/14 85.0 2.72 3.10
DE 141003P00086000 P 10/03/14 86.0 3.40 4.10
DE 141003P00087000 P 10/03/14 87.0 4.40 5.10
DE 141003P00088000 P 10/03/14 88.0 5.20 6.15
DE 141003P00089000 P 10/03/14 89.0 5.90 7.15
DE 141003P00090000 P 10/03/14 90.0 6.65 8.15
DE 141003P00091000 P 10/03/14 91.0 7.90 9.15
DE 141003P00092000 P 10/03/14 92.0 8.65 10.15
DE 141003P00093000 P 10/03/14 93.0 9.65 11.35
DE 141003P00094000 P 10/03/14 94.0 10.65 12.35
DE 141003P00095000 P 10/03/14 95.0 11.00 13.30
DE 141003P00096000 P 10/03/14 96.0 12.00 15.40
DE 141003P00097000 P 10/03/14 97.0 13.00 15.25
DE 141003P00098000 P 10/03/14 98.0 14.00 16.15
DE 141003P00099000 P 10/03/14 99.0 15.00 17.25
DE 141003P00100000 P 10/03/14 100.0 16.00 18.15
DE 141003P00101000 P 10/03/14 101.0 17.00 19.15
DE 141003P00105000 P 10/03/14 105.0 21.00 23.15
DE 141003P00110000 P 10/03/14 110.0 25.95 29.50
DE 141003P00115000 P 10/03/14 115.0 31.60 33.15
DE 141010C00072000 C 10/10/14 72.0 9.95 10.70
DE 141010C00072500 C 10/10/14 72.5 9.45 10.20
DE 141010C00073000 C 10/10/14 73.0 8.90 9.70
DE 141010C00073500 C 10/10/14 73.5 8.50 9.20
DE 141010C00074000 C 10/10/14 74.0 8.00 8.70
DE 141010C00074500 C 10/10/14 74.5 7.45 8.20
DE 141010C00075000 C 10/10/14 75.0 7.00 7.70
DE 141010C00076000 C 10/10/14 76.0 5.90 6.70
DE 141010C00077000 C 10/10/14 77.0 5.00 5.70
DE 141010C00078000 C 10/10/14 78.0 4.05 4.75
DE 141010C00079000 C 10/10/14 79.0 3.10 3.55
DE 141010C00080000 C 10/10/14 80.0 2.24 2.82
DE 141010C00081000 C 10/10/14 81.0 1.45 1.90
DE 141010C00082000 C 10/10/14 82.0 0.83 0.89
DE 141010C00083000 C 10/10/14 83.0 0.42 0.46
DE 141010C00084000 C 10/10/14 84.0 0.18 0.24
DE 141010C00085000 C 10/10/14 85.0 0.07 0.12
DE 141010C00086000 C 10/10/14 86.0 0.03 0.07
DE 141010C00087000 C 10/10/14 87.0 0.01 0.09
DE 141010C00088000 C 10/10/14 88.0 0.00 0.08
DE 141010C00089000 C 10/10/14 89.0 0.00 0.07
DE 141010C00090000 C 10/10/14 90.0 0.00 0.07
DE 141010C00091000 C 10/10/14 91.0 0.00 0.07
DE 141010C00092000 C 10/10/14 92.0 0.00 0.07
DE 141010C00093000 C 10/10/14 93.0 0.00 0.07
DE 141010C00094000 C 10/10/14 94.0 0.00 0.06
DE 141010C00095000 C 10/10/14 95.0 0.00 0.06
DE 141010C00096000 C 10/10/14 96.0 0.00 0.06
DE 141010C00097000 C 10/10/14 97.0 0.00 0.06
DE 141010C00098000 C 10/10/14 98.0 0.00 0.06
DE 141010C00099000 C 10/10/14 99.0 0.00 0.06
DE 141010C00100000 C 10/10/14 100.0 0.00 0.06
DE 141010C00101000 C 10/10/14 101.0 0.00 0.06
DE 141010C00102000 C 10/10/14 102.0 0.00 0.06
DE 141010P00072000 P 10/10/14 72.0 0.01 0.10
DE 141010P00072500 P 10/10/14 72.5 0.02 0.10
DE 141010P00073000 P 10/10/14 73.0 0.02 0.12
DE 141010P00073500 P 10/10/14 73.5 0.03 0.12
DE 141010P00074000 P 10/10/14 74.0 0.04 0.12
DE 141010P00074500 P 10/10/14 74.5 0.04 0.11
DE 141010P00075000 P 10/10/14 75.0 0.05 0.10
DE 141010P00076000 P 10/10/14 76.0 0.05 0.12
DE 141010P00077000 P 10/10/14 77.0 0.06 0.13
DE 141010P00078000 P 10/10/14 78.0 0.07 0.15
DE 141010P00079000 P 10/10/14 79.0 0.10 0.20
DE 141010P00080000 P 10/10/14 80.0 0.19 0.30
DE 141010P00081000 P 10/10/14 81.0 0.47 0.52
DE 141010P00082000 P 10/10/14 82.0 0.85 0.91
DE 141010P00083000 P 10/10/14 83.0 1.33 1.49
DE 141010P00084000 P 10/10/14 84.0 1.69 2.25
DE 141010P00085000 P 10/10/14 85.0 2.71 3.15
DE 141010P00086000 P 10/10/14 86.0 3.40 4.10
DE 141010P00087000 P 10/10/14 87.0 4.40 5.10
DE 141010P00088000 P 10/10/14 88.0 5.40 6.10
DE 141010P00089000 P 10/10/14 89.0 6.40 7.10
DE 141010P00090000 P 10/10/14 90.0 7.20 8.15
DE 141010P00091000 P 10/10/14 91.0 8.15 9.20
DE 141010P00092000 P 10/10/14 92.0 8.45 11.05
DE 141010P00093000 P 10/10/14 93.0 9.45 12.05
DE 141010P00094000 P 10/10/14 94.0 10.45 13.05
DE 141010P00095000 P 10/10/14 95.0 11.10 14.55
DE 141010P00096000 P 10/10/14 96.0 12.05 14.20
DE 141010P00097000 P 10/10/14 97.0 13.05 15.20
DE 141010P00098000 P 10/10/14 98.0 14.05 17.50
DE 141010P00099000 P 10/10/14 99.0 15.05 18.45
DE 141010P00100000 P 10/10/14 100.0 16.05 19.50
DE 141010P00101000 P 10/10/14 101.0 17.00 19.20
DE 141010P00102000 P 10/10/14 102.0 18.85 20.50
DE 141018C00070000 C 10/18/14 70.0 12.00 12.65
DE 141018C00070500 C 10/18/14 70.5 11.50 12.15
DE 141018C00071000 C 10/18/14 71.0 11.00 11.65
DE 141018C00071500 C 10/18/14 71.5 10.50 11.15
DE 141018C00072000 C 10/18/14 72.0 10.00 10.65
DE 141018C00072500 C 10/18/14 72.5 9.50 10.20
DE 141018C00073000 C 10/18/14 73.0 9.00 9.70
DE 141018C00073500 C 10/18/14 73.5 8.50 9.20
DE 141018C00074000 C 10/18/14 74.0 8.00 8.70
DE 141018C00074500 C 10/18/14 74.5 7.55 8.20
DE 141018C00075000 C 10/18/14 75.0 7.05 7.70
DE 141018C00076000 C 10/18/14 76.0 6.05 6.55
DE 141018C00077500 C 10/18/14 77.5 4.60 5.05
DE 141018C00079000 C 10/18/14 79.0 3.25 3.45
DE 141018C00080000 C 10/18/14 80.0 2.45 2.56
DE 141018C00081000 C 10/18/14 81.0 1.72 1.79
DE 141018C00082500 C 10/18/14 82.5 0.88 0.94
DE 141018C00084000 C 10/18/14 84.0 0.38 0.47
DE 141018C00085000 C 10/18/14 85.0 0.20 0.22
DE 141018C00086000 C 10/18/14 86.0 0.10 0.14
DE 141018C00087500 C 10/18/14 87.5 0.05 0.09
DE 141018C00089000 C 10/18/14 89.0 0.01 0.07
DE 141018C00090000 C 10/18/14 90.0 0.01 0.06
DE 141018C00091000 C 10/18/14 91.0 0.00 0.05
DE 141018C00092500 C 10/18/14 92.5 0.00 0.05
DE 141018C00094000 C 10/18/14 94.0 0.00 0.04
DE 141018C00095000 C 10/18/14 95.0 0.00 0.04
DE 141018C00096000 C 10/18/14 96.0 0.00 0.04
DE 141018C00099000 C 10/18/14 99.0 0.00 0.03
DE 141018C00100000 C 10/18/14 100.0 0.00 0.03
DE 141018C00101000 C 10/18/14 101.0 0.00 0.03
DE 141018C00102000 C 10/18/14 102.0 0.00 0.03
DE 141018C00103000 C 10/18/14 103.0 0.00 0.03
DE 141018C00104000 C 10/18/14 104.0 0.00 0.03
DE 141018C00105000 C 10/18/14 105.0 0.00 0.03
DE 141018P00070000 P 10/18/14 70.0 0.03 0.08
DE 141018P00070500 P 10/18/14 70.5 0.02 0.09
DE 141018P00071000 P 10/18/14 71.0 0.02 0.09
DE 141018P00071500 P 10/18/14 71.5 0.03 0.09
DE 141018P00072000 P 10/18/14 72.0 0.03 0.10
DE 141018P00072500 P 10/18/14 72.5 0.03 0.10
DE 141018P00073000 P 10/18/14 73.0 0.03 0.11
DE 141018P00073500 P 10/18/14 73.5 0.05 0.11
DE 141018P00074000 P 10/18/14 74.0 0.06 0.12
DE 141018P00074500 P 10/18/14 74.5 0.07 0.13
DE 141018P00075000 P 10/18/14 75.0 0.08 0.14
DE 141018P00076000 P 10/18/14 76.0 0.10 0.16
DE 141018P00077500 P 10/18/14 77.5 0.14 0.19
DE 141018P00079000 P 10/18/14 79.0 0.31 0.34
DE 141018P00080000 P 10/18/14 80.0 0.48 0.50
DE 141018P00081000 P 10/18/14 81.0 0.71 0.79
DE 141018P00082500 P 10/18/14 82.5 1.38 1.43
DE 141018P00084000 P 10/18/14 84.0 2.32 2.44
DE 141018P00085000 P 10/18/14 85.0 3.10 3.25
DE 141018P00086000 P 10/18/14 86.0 3.55 4.20
DE 141018P00087500 P 10/18/14 87.5 4.95 5.60
DE 141018P00089000 P 10/18/14 89.0 6.45 7.10
DE 141018P00090000 P 10/18/14 90.0 7.40 8.10
DE 141018P00091000 P 10/18/14 91.0 8.40 9.10
DE 141018P00092500 P 10/18/14 92.5 9.90 10.60
DE 141018P00094000 P 10/18/14 94.0 11.40 12.10
DE 141018P00095000 P 10/18/14 95.0 11.10 14.45
DE 141018P00096000 P 10/18/14 96.0 12.10 14.90
DE 141018P00099000 P 10/18/14 99.0 15.10 17.90
DE 141018P00100000 P 10/18/14 100.0 16.05 19.40
DE 141018P00101000 P 10/18/14 101.0 17.10 19.90
DE 141018P00102000 P 10/18/14 102.0 18.10 20.90
DE 141018P00103000 P 10/18/14 103.0 19.10 21.90
DE 141018P00104000 P 10/18/14 104.0 20.10 23.45
DE 141018P00105000 P 10/18/14 105.0 22.20 23.20
DE 141024C00072000 C 10/24/14 72.0 10.00 10.85
DE 141024C00072500 C 10/24/14 72.5 8.40 11.50
DE 141024C00073000 C 10/24/14 73.0 8.95 9.75
DE 141024C00073500 C 10/24/14 73.5 8.55 9.25
DE 141024C00074000 C 10/24/14 74.0 8.05 8.75
DE 141024C00074500 C 10/24/14 74.5 7.55 8.25
DE 141024C00075000 C 10/24/14 75.0 7.05 7.80
DE 141024C00076000 C 10/24/14 76.0 6.10 6.80
DE 141024C00077000 C 10/24/14 77.0 5.15 5.85
DE 141024C00078000 C 10/24/14 78.0 4.25 4.90
DE 141024C00079000 C 10/24/14 79.0 3.40 3.75
DE 141024C00080000 C 10/24/14 80.0 2.59 3.10
DE 141024C00081000 C 10/24/14 81.0 1.89 2.00
DE 141024C00082000 C 10/24/14 82.0 1.30 1.37
DE 141024C00083000 C 10/24/14 83.0 0.85 0.90
DE 141024C00084000 C 10/24/14 84.0 0.52 0.64
DE 141024C00085000 C 10/24/14 85.0 0.31 0.38
DE 141024C00086000 C 10/24/14 86.0 0.19 0.28
DE 141024C00087000 C 10/24/14 87.0 0.09 0.19
DE 141024C00088000 C 10/24/14 88.0 0.05 0.14
DE 141024C00089000 C 10/24/14 89.0 0.02 0.14
DE 141024C00090000 C 10/24/14 90.0 0.02 0.14
DE 141024C00091000 C 10/24/14 91.0 0.01 0.14
DE 141024C00092000 C 10/24/14 92.0 0.00 0.14
DE 141024C00093000 C 10/24/14 93.0 0.00 0.14
DE 141024C00094000 C 10/24/14 94.0 0.00 0.13
DE 141024C00095000 C 10/24/14 95.0 0.00 0.13
DE 141024C00096000 C 10/24/14 96.0 0.00 0.13
DE 141024C00097000 C 10/24/14 97.0 0.00 0.13
DE 141024C00098000 C 10/24/14 98.0 0.00 0.08
DE 141024C00099000 C 10/24/14 99.0 0.00 0.09
DE 141024C00100000 C 10/24/14 100.0 0.00 0.07
DE 141024C00101000 C 10/24/14 101.0 0.00 0.07
DE 141024C00102000 C 10/24/14 102.0 0.00 0.07
DE 141024P00072000 P 10/24/14 72.0 0.04 0.13
DE 141024P00072500 P 10/24/14 72.5 0.05 0.14
DE 141024P00073000 P 10/24/14 73.0 0.05 0.14
DE 141024P00073500 P 10/24/14 73.5 0.06 0.15
DE 141024P00074000 P 10/24/14 74.0 0.08 0.16
DE 141024P00074500 P 10/24/14 74.5 0.09 0.17
DE 141024P00075000 P 10/24/14 75.0 0.10 0.18
DE 141024P00076000 P 10/24/14 76.0 0.12 0.27
DE 141024P00077000 P 10/24/14 77.0 0.15 0.32
DE 141024P00078000 P 10/24/14 78.0 0.23 0.35
DE 141024P00079000 P 10/24/14 79.0 0.43 0.46
DE 141024P00080000 P 10/24/14 80.0 0.62 0.67
DE 141024P00081000 P 10/24/14 81.0 0.83 0.96
DE 141024P00082000 P 10/24/14 82.0 1.30 1.37
DE 141024P00083000 P 10/24/14 83.0 1.59 1.89
DE 141024P00084000 P 10/24/14 84.0 2.07 2.57
DE 141024P00085000 P 10/24/14 85.0 2.85 3.40
DE 141024P00086000 P 10/24/14 86.0 3.60 4.25
DE 141024P00087000 P 10/24/14 87.0 4.50 5.20
DE 141024P00088000 P 10/24/14 88.0 5.45 6.15
DE 141024P00089000 P 10/24/14 89.0 6.40 7.15
DE 141024P00090000 P 10/24/14 90.0 7.35 8.20
DE 141024P00091000 P 10/24/14 91.0 8.35 9.10
DE 141024P00092000 P 10/24/14 92.0 8.40 11.40
DE 141024P00093000 P 10/24/14 93.0 10.10 11.40
DE 141024P00094000 P 10/24/14 94.0 10.05 13.50
DE 141024P00095000 P 10/24/14 95.0 11.05 14.45
DE 141024P00096000 P 10/24/14 96.0 12.05 15.45
DE 141024P00097000 P 10/24/14 97.0 13.05 16.50
DE 141024P00098000 P 10/24/14 98.0 14.05 17.50
DE 141024P00099000 P 10/24/14 99.0 15.10 18.65
DE 141024P00100000 P 10/24/14 100.0 16.05 19.85
DE 141024P00101000 P 10/24/14 101.0 17.10 20.65
DE 141024P00102000 P 10/24/14 102.0 18.85 20.50
DE 141031C00072000 C 10/31/14 72.0 10.00 10.75
DE 141031C00073000 C 10/31/14 73.0 9.05 9.80
DE 141031C00074000 C 10/31/14 74.0 8.05 8.80
DE 141031C00075000 C 10/31/14 75.0 7.10 7.85
DE 141031C00076000 C 10/31/14 76.0 6.15 6.90
DE 141031C00077000 C 10/31/14 77.0 5.25 5.95
DE 141031C00078000 C 10/31/14 78.0 4.30 5.00
DE 141031C00079000 C 10/31/14 79.0 3.45 4.10
DE 141031C00080000 C 10/31/14 80.0 2.75 3.30
DE 141031C00081000 C 10/31/14 81.0 2.07 2.28
DE 141031C00082000 C 10/31/14 82.0 1.49 1.56
DE 141031C00083000 C 10/31/14 83.0 1.02 1.12
DE 141031C00084000 C 10/31/14 84.0 0.67 0.87
DE 141031C00085000 C 10/31/14 85.0 0.43 0.59
DE 141031C00086000 C 10/31/14 86.0 0.27 0.31
DE 141031C00087000 C 10/31/14 87.0 0.17 0.26
DE 141031C00088000 C 10/31/14 88.0 0.09 0.19
DE 141031C00089000 C 10/31/14 89.0 0.04 0.25
DE 141031C00090000 C 10/31/14 90.0 0.03 0.23
DE 141031C00091000 C 10/31/14 91.0 0.01 0.21
DE 141031C00092000 C 10/31/14 92.0 0.00 0.20
DE 141031C00093000 C 10/31/14 93.0 0.00 0.19
DE 141031C00094000 C 10/31/14 94.0 0.00 0.19
DE 141031C00095000 C 10/31/14 95.0 0.00 0.08
DE 141031C00096000 C 10/31/14 96.0 0.00 0.18
DE 141031C00097000 C 10/31/14 97.0 0.00 0.18
DE 141031C00098000 C 10/31/14 98.0 0.00 0.18
DE 141031C00099000 C 10/31/14 99.0 0.00 0.18
DE 141031C00100000 C 10/31/14 100.0 0.00 0.07
DE 141031C00101000 C 10/31/14 101.0 0.00 0.07
DE 141031P00072000 P 10/31/14 72.0 0.05 0.14
DE 141031P00073000 P 10/31/14 73.0 0.08 0.25
DE 141031P00074000 P 10/31/14 74.0 0.10 0.18
DE 141031P00075000 P 10/31/14 75.0 0.13 0.27
DE 141031P00076000 P 10/31/14 76.0 0.17 0.32
DE 141031P00077000 P 10/31/14 77.0 0.22 0.32
DE 141031P00078000 P 10/31/14 78.0 0.33 0.42
DE 141031P00079000 P 10/31/14 79.0 0.44 0.58
DE 141031P00080000 P 10/31/14 80.0 0.63 0.80
DE 141031P00081000 P 10/31/14 81.0 0.96 1.13
DE 141031P00082000 P 10/31/14 82.0 1.48 1.54
DE 141031P00083000 P 10/31/14 83.0 1.75 2.07
DE 141031P00084000 P 10/31/14 84.0 2.35 2.73
DE 141031P00085000 P 10/31/14 85.0 2.92 3.50
DE 141031P00086000 P 10/31/14 86.0 3.70 4.35
DE 141031P00087000 P 10/31/14 87.0 4.55 5.25
DE 141031P00088000 P 10/31/14 88.0 5.45 6.20
DE 141031P00089000 P 10/31/14 89.0 6.35 7.15
DE 141031P00090000 P 10/31/14 90.0 7.40 8.15
DE 141031P00091000 P 10/31/14 91.0 8.35 9.15
DE 141031P00092000 P 10/31/14 92.0 9.25 10.40
DE 141031P00093000 P 10/31/14 93.0 10.35 11.40
DE 141031P00094000 P 10/31/14 94.0 10.95 12.55
DE 141031P00095000 P 10/31/14 95.0 12.35 13.10
DE 141031P00096000 P 10/31/14 96.0 13.10 14.40
DE 141031P00097000 P 10/31/14 97.0 13.10 16.45
DE 141031P00098000 P 10/31/14 98.0 14.65 17.35
DE 141031P00099000 P 10/31/14 99.0 15.65 18.35
DE 141031P00100000 P 10/31/14 100.0 16.05 19.45
DE 141031P00101000 P 10/31/14 101.0 17.95 19.45
DE 141107C00070000 C 11/07/14 70.0 11.85 12.75
DE 141107C00071000 C 11/07/14 71.0 10.40 13.00
DE 141107C00072000 C 11/07/14 72.0 9.05 12.05
DE 141107C00072500 C 11/07/14 72.5 8.50 11.55
DE 141107C00073000 C 11/07/14 73.0 9.05 9.95
DE 141107C00073500 C 11/07/14 73.5 8.60 9.35
DE 141107C00074000 C 11/07/14 74.0 8.10 8.80
DE 141107C00074500 C 11/07/14 74.5 7.55 8.35
DE 141107C00075000 C 11/07/14 75.0 7.15 7.90
DE 141107C00076000 C 11/07/14 76.0 6.20 6.95
DE 141107C00077000 C 11/07/14 77.0 5.30 6.00
DE 141107C00078000 C 11/07/14 78.0 4.45 5.10
DE 141107C00079000 C 11/07/14 79.0 3.60 4.25
DE 141107C00080000 C 11/07/14 80.0 2.88 3.45
DE 141107C00081000 C 11/07/14 81.0 2.22 2.43
DE 141107C00082000 C 11/07/14 82.0 1.64 1.72
DE 141107C00083000 C 11/07/14 83.0 1.18 1.35
DE 141107C00084000 C 11/07/14 84.0 0.80 0.92
DE 141107C00085000 C 11/07/14 85.0 0.54 0.64
DE 141107C00086000 C 11/07/14 86.0 0.36 0.50
DE 141107C00087000 C 11/07/14 87.0 0.23 0.34
DE 141107C00088000 C 11/07/14 88.0 0.14 0.25
DE 141107C00089000 C 11/07/14 89.0 0.09 0.18
DE 141107C00090000 C 11/07/14 90.0 0.05 0.14
DE 141107C00091000 C 11/07/14 91.0 0.03 0.12
DE 141107C00092000 C 11/07/14 92.0 0.01 0.11
DE 141107C00093000 C 11/07/14 93.0 0.00 0.09
DE 141107C00094000 C 11/07/14 94.0 0.00 0.09
DE 141107C00095000 C 11/07/14 95.0 0.00 0.08
DE 141107C00096000 C 11/07/14 96.0 0.00 0.08
DE 141107C00097000 C 11/07/14 97.0 0.00 0.07
DE 141107C00098000 C 11/07/14 98.0 0.00 0.07
DE 141107C00099000 C 11/07/14 99.0 0.00 0.07
DE 141107C00100000 C 11/07/14 100.0 0.00 0.07
DE 141107C00101000 C 11/07/14 101.0 0.00 0.07
DE 141107P00070000 P 11/07/14 70.0 0.04 0.13
DE 141107P00071000 P 11/07/14 71.0 0.07 0.15
DE 141107P00072000 P 11/07/14 72.0 0.07 0.15
DE 141107P00072500 P 11/07/14 72.5 0.09 0.16
DE 141107P00073000 P 11/07/14 73.0 0.09 0.18
DE 141107P00073500 P 11/07/14 73.5 0.12 0.18
DE 141107P00074000 P 11/07/14 74.0 0.13 0.21
DE 141107P00074500 P 11/07/14 74.5 0.15 0.23
DE 141107P00075000 P 11/07/14 75.0 0.16 0.26
DE 141107P00076000 P 11/07/14 76.0 0.21 0.32
DE 141107P00077000 P 11/07/14 77.0 0.29 0.40
DE 141107P00078000 P 11/07/14 78.0 0.41 0.51
DE 141107P00079000 P 11/07/14 79.0 0.58 0.69
DE 141107P00080000 P 11/07/14 80.0 0.75 0.95
DE 141107P00081000 P 11/07/14 81.0 1.02 1.28
DE 141107P00082000 P 11/07/14 82.0 1.63 1.70
DE 141107P00083000 P 11/07/14 83.0 1.84 2.23
DE 141107P00084000 P 11/07/14 84.0 2.39 2.87
DE 141107P00085000 P 11/07/14 85.0 3.05 3.60
DE 141107P00086000 P 11/07/14 86.0 3.80 4.40
DE 141107P00087000 P 11/07/14 87.0 4.65 5.30
DE 141107P00088000 P 11/07/14 88.0 5.50 6.25
DE 141107P00089000 P 11/07/14 89.0 6.45 7.20
DE 141107P00090000 P 11/07/14 90.0 7.45 8.20
DE 141107P00091000 P 11/07/14 91.0 8.35 9.15
DE 141107P00092000 P 11/07/14 92.0 8.60 11.35
DE 141107P00093000 P 11/07/14 93.0 9.50 12.45
DE 141107P00094000 P 11/07/14 94.0 11.00 12.25
DE 141107P00095000 P 11/07/14 95.0 12.10 13.40
DE 141107P00096000 P 11/07/14 96.0 12.45 15.40
DE 141107P00097000 P 11/07/14 97.0 13.05 16.75
DE 141107P00098000 P 11/07/14 98.0 14.10 17.80
DE 141107P00099000 P 11/07/14 99.0 15.80 17.25
DE 141107P00100000 P 11/07/14 100.0 16.10 19.75
DE 141107P00101000 P 11/07/14 101.0 17.90 19.45
DE 141122C00065000 C 11/22/14 65.0 17.00 17.80
DE 141122C00070000 C 11/22/14 70.0 12.05 12.85
DE 141122C00075000 C 11/22/14 75.0 7.30 7.95
DE 141122C00077500 C 11/22/14 77.5 5.10 5.40
DE 141122C00080000 C 11/22/14 80.0 3.20 3.35
DE 141122C00082500 C 11/22/14 82.5 1.72 1.77
DE 141122C00085000 C 11/22/14 85.0 0.80 0.87
DE 141122C00087500 C 11/22/14 87.5 0.33 0.38
DE 141122C00090000 C 11/22/14 90.0 0.13 0.18
DE 141122C00092500 C 11/22/14 92.5 0.04 0.10
DE 141122C00095000 C 11/22/14 95.0 0.02 0.07
DE 141122C00100000 C 11/22/14 100.0 0.00 0.06
DE 141122P00065000 P 11/22/14 65.0 0.03 0.10
DE 141122P00070000 P 11/22/14 70.0 0.09 0.16
DE 141122P00075000 P 11/22/14 75.0 0.29 0.35
DE 141122P00077500 P 11/22/14 77.5 0.58 0.63
DE 141122P00080000 P 11/22/14 80.0 1.16 1.20
DE 141122P00082500 P 11/22/14 82.5 2.18 2.26
DE 141122P00085000 P 11/22/14 85.0 3.70 3.85
DE 141122P00087500 P 11/22/14 87.5 5.60 5.90
DE 141122P00090000 P 11/22/14 90.0 7.50 8.20
DE 141122P00092500 P 11/22/14 92.5 9.80 10.65
DE 141122P00095000 P 11/22/14 95.0 12.15 13.10
DE 141122P00100000 P 11/22/14 100.0 16.90 18.45
DE 141220C00055000 C 12/20/14 55.0 27.05 27.80
DE 141220C00060000 C 12/20/14 60.0 21.95 24.05
DE 141220C00065000 C 12/20/14 65.0 17.10 17.90
DE 141220C00070000 C 12/20/14 70.0 12.25 12.95
DE 141220C00072500 C 12/20/14 72.5 9.75 10.55
DE 141220C00075000 C 12/20/14 75.0 7.65 8.00
DE 141220C00077500 C 12/20/14 77.5 5.60 5.95
DE 141220C00080000 C 12/20/14 80.0 3.85 3.90
DE 141220C00082500 C 12/20/14 82.5 2.43 2.47
DE 141220C00085000 C 12/20/14 85.0 1.41 1.47
DE 141220C00087500 C 12/20/14 87.5 0.77 0.81
DE 141220C00090000 C 12/20/14 90.0 0.41 0.43
DE 141220C00092500 C 12/20/14 92.5 0.20 0.23
DE 141220C00095000 C 12/20/14 95.0 0.10 0.14
DE 141220C00097500 C 12/20/14 97.5 0.06 0.09
DE 141220C00100000 C 12/20/14 100.0 0.01 0.07
DE 141220C00105000 C 12/20/14 105.0 0.00 0.06
DE 141220C00110000 C 12/20/14 110.0 0.00 0.04
DE 141220C00115000 C 12/20/14 115.0 0.00 0.03
DE 141220P00055000 P 12/20/14 55.0 0.01 0.06
DE 141220P00060000 P 12/20/14 60.0 0.02 0.08
DE 141220P00065000 P 12/20/14 65.0 0.08 0.13
DE 141220P00070000 P 12/20/14 70.0 0.22 0.29
DE 141220P00072500 P 12/20/14 72.5 0.36 0.42
DE 141220P00075000 P 12/20/14 75.0 0.61 0.66
DE 141220P00077500 P 12/20/14 77.5 1.05 1.09
DE 141220P00080000 P 12/20/14 80.0 1.77 1.81
DE 141220P00082500 P 12/20/14 82.5 2.86 2.90
DE 141220P00085000 P 12/20/14 85.0 4.25 4.40
DE 141220P00087500 P 12/20/14 87.5 5.95 6.30
DE 141220P00090000 P 12/20/14 90.0 8.15 8.40
DE 141220P00092500 P 12/20/14 92.5 10.05 10.70
DE 141220P00095000 P 12/20/14 95.0 12.35 13.15
DE 141220P00097500 P 12/20/14 97.5 14.85 15.60
DE 141220P00100000 P 12/20/14 100.0 17.35 18.15
DE 141220P00105000 P 12/20/14 105.0 21.00 24.90
DE 141220P00110000 P 12/20/14 110.0 26.10 29.80
DE 141220P00115000 P 12/20/14 115.0 31.80 33.90
DE 150117C00042500 C 01/17/15 42.5 38.95 40.60
DE 150117C00045000 C 01/17/15 45.0 35.30 39.10
DE 150117C00047500 C 01/17/15 47.5 33.10 36.55
DE 150117C00050000 C 01/17/15 50.0 31.70 32.90
DE 150117C00055000 C 01/17/15 55.0 27.05 27.75
DE 150117C00060000 C 01/17/15 60.0 22.05 22.80
DE 150117C00065000 C 01/17/15 65.0 17.15 17.85
DE 150117C00070000 C 01/17/15 70.0 12.30 13.00
DE 150117C00072500 C 01/17/15 72.5 10.00 10.65
DE 150117C00075000 C 01/17/15 75.0 7.80 8.10
DE 150117C00077500 C 01/17/15 77.5 5.80 5.95
DE 150117C00080000 C 01/17/15 80.0 4.10 4.25
DE 150117C00082500 C 01/17/15 82.5 2.71 2.79
DE 150117C00085000 C 01/17/15 85.0 1.70 1.74
DE 150117C00087500 C 01/17/15 87.5 0.97 1.03
DE 150117C00090000 C 01/17/15 90.0 0.53 0.59
DE 150117C00092500 C 01/17/15 92.5 0.28 0.35
DE 150117C00095000 C 01/17/15 95.0 0.14 0.21
DE 150117C00097500 C 01/17/15 97.5 0.06 0.13
DE 150117C00100000 C 01/17/15 100.0 0.05 0.10
DE 150117C00105000 C 01/17/15 105.0 0.02 0.06
DE 150117C00110000 C 01/17/15 110.0 0.00 0.05
DE 150117C00115000 C 01/17/15 115.0 0.00 0.04
DE 150117C00120000 C 01/17/15 120.0 0.00 0.03
DE 150117C00125000 C 01/17/15 125.0 0.00 0.03
DE 150117C00130000 C 01/17/15 130.0 0.00 0.03
DE 150117C00135000 C 01/17/15 135.0 0.00 0.03
DE 150117C00140000 C 01/17/15 140.0 0.00 0.03
DE 150117P00042500 P 01/17/15 42.5 0.01 0.04
DE 150117P00045000 P 01/17/15 45.0 0.01 0.04
DE 150117P00047500 P 01/17/15 47.5 0.01 0.06
DE 150117P00050000 P 01/17/15 50.0 0.02 0.06
DE 150117P00055000 P 01/17/15 55.0 0.05 0.08
DE 150117P00060000 P 01/17/15 60.0 0.08 0.12
DE 150117P00065000 P 01/17/15 65.0 0.17 0.20
DE 150117P00070000 P 01/17/15 70.0 0.39 0.47
DE 150117P00072500 P 01/17/15 72.5 0.61 0.67
DE 150117P00075000 P 01/17/15 75.0 0.99 1.02
DE 150117P00077500 P 01/17/15 77.5 1.56 1.59
DE 150117P00080000 P 01/17/15 80.0 2.36 2.41
DE 150117P00082500 P 01/17/15 82.5 3.55 3.60
DE 150117P00085000 P 01/17/15 85.0 5.00 5.15
DE 150117P00087500 P 01/17/15 87.5 6.80 7.00
DE 150117P00090000 P 01/17/15 90.0 8.75 9.05
DE 150117P00092500 P 01/17/15 92.5 10.65 11.40
DE 150117P00095000 P 01/17/15 95.0 13.00 13.75
DE 150117P00097500 P 01/17/15 97.5 15.35 16.10
DE 150117P00100000 P 01/17/15 100.0 17.60 18.65
DE 150117P00105000 P 01/17/15 105.0 22.85 23.95
DE 150117P00110000 P 01/17/15 110.0 27.35 29.10
DE 150117P00115000 P 01/17/15 115.0 32.30 33.65
DE 150117P00120000 P 01/17/15 120.0 37.20 39.10
DE 150117P00125000 P 01/17/15 125.0 41.45 43.60
DE 150117P00130000 P 01/17/15 130.0 46.45 48.60
DE 150117P00135000 P 01/17/15 135.0 51.50 53.60
DE 150117P00140000 P 01/17/15 140.0 56.10 59.90
DE 150320C00045000 C 03/20/15 45.0 36.25 38.55
DE 150320C00047500 C 03/20/15 47.5 32.70 36.65
DE 150320C00050000 C 03/20/15 50.0 31.15 33.30
DE 150320C00055000 C 03/20/15 55.0 26.95 28.40
DE 150320C00060000 C 03/20/15 60.0 22.00 23.55
DE 150320C00065000 C 03/20/15 65.0 17.15 18.15
DE 150320C00070000 C 03/20/15 70.0 12.60 13.25
DE 150320C00072500 C 03/20/15 72.5 10.40 10.70
DE 150320C00075000 C 03/20/15 75.0 8.35 8.70
DE 150320C00077500 C 03/20/15 77.5 6.50 6.60
DE 150320C00080000 C 03/20/15 80.0 4.90 5.00
DE 150320C00082500 C 03/20/15 82.5 3.55 3.65
DE 150320C00085000 C 03/20/15 85.0 2.48 2.51
DE 150320C00087500 C 03/20/15 87.5 1.68 1.76
DE 150320C00090000 C 03/20/15 90.0 1.11 1.17
DE 150320C00092500 C 03/20/15 92.5 0.70 0.76
DE 150320C00095000 C 03/20/15 95.0 0.42 0.50
DE 150320C00097500 C 03/20/15 97.5 0.24 0.32
DE 150320C00100000 C 03/20/15 100.0 0.14 0.22
DE 150320C00105000 C 03/20/15 105.0 0.05 0.12
DE 150320C00110000 C 03/20/15 110.0 0.02 0.08
DE 150320C00115000 C 03/20/15 115.0 0.01 0.07
DE 150320C00120000 C 03/20/15 120.0 0.00 0.06
DE 150320P00045000 P 03/20/15 45.0 0.02 0.07
DE 150320P00047500 P 03/20/15 47.5 0.02 0.08
DE 150320P00050000 P 03/20/15 50.0 0.04 0.10
DE 150320P00055000 P 03/20/15 55.0 0.09 0.18
DE 150320P00060000 P 03/20/15 60.0 0.18 0.24
DE 150320P00065000 P 03/20/15 65.0 0.37 0.45
DE 150320P00070000 P 03/20/15 70.0 0.78 0.86
DE 150320P00072500 P 03/20/15 72.5 1.13 1.19
DE 150320P00075000 P 03/20/15 75.0 1.63 1.70
DE 150320P00077500 P 03/20/15 77.5 2.31 2.40
DE 150320P00080000 P 03/20/15 80.0 3.20 3.30
DE 150320P00082500 P 03/20/15 82.5 4.40 4.50
DE 150320P00085000 P 03/20/15 85.0 5.80 5.90
DE 150320P00087500 P 03/20/15 87.5 7.50 7.65
DE 150320P00090000 P 03/20/15 90.0 9.45 9.60
DE 150320P00092500 P 03/20/15 92.5 11.40 11.70
DE 150320P00095000 P 03/20/15 95.0 13.25 13.95
DE 150320P00097500 P 03/20/15 97.5 15.60 16.30
DE 150320P00100000 P 03/20/15 100.0 17.50 19.25
DE 150320P00105000 P 03/20/15 105.0 22.60 23.70
DE 150320P00110000 P 03/20/15 110.0 27.25 29.15
DE 150320P00115000 P 03/20/15 115.0 31.45 35.40
DE 150320P00120000 P 03/20/15 120.0 37.40 39.15
DE 160115C00042500 C 01/15/16 42.5 38.05 41.85
DE 160115C00045000 C 01/15/16 45.0 35.80 39.10
DE 160115C00047500 C 01/15/16 47.5 32.50 37.30
DE 160115C00050000 C 01/15/16 50.0 31.25 33.65
DE 160115C00055000 C 01/15/16 55.0 26.40 27.85
DE 160115C00060000 C 01/15/16 60.0 22.25 23.05
DE 160115C00065000 C 01/15/16 65.0 17.75 18.15
DE 160115C00070000 C 01/15/16 70.0 13.65 14.10
DE 160115C00072500 C 01/15/16 72.5 11.85 12.30
DE 160115C00075000 C 01/15/16 75.0 10.20 10.35
DE 160115C00077500 C 01/15/16 77.5 8.65 8.85
DE 160115C00080000 C 01/15/16 80.0 7.30 7.45
DE 160115C00082500 C 01/15/16 82.5 6.10 6.20
DE 160115C00085000 C 01/15/16 85.0 5.00 5.15
DE 160115C00087500 C 01/15/16 87.5 4.10 4.25
DE 160115C00090000 C 01/15/16 90.0 3.30 3.45
DE 160115C00092500 C 01/15/16 92.5 2.68 2.78
DE 160115C00095000 C 01/15/16 95.0 2.14 2.25
DE 160115C00097500 C 01/15/16 97.5 1.69 1.79
DE 160115C00100000 C 01/15/16 100.0 1.32 1.43
DE 160115C00105000 C 01/15/16 105.0 0.79 0.91
DE 160115C00110000 C 01/15/16 110.0 0.45 0.58
DE 160115C00115000 C 01/15/16 115.0 0.30 0.38
DE 160115C00120000 C 01/15/16 120.0 0.15 0.25
DE 160115C00125000 C 01/15/16 125.0 0.09 0.18
DE 160115C00130000 C 01/15/16 130.0 0.06 0.13
DE 160115C00135000 C 01/15/16 135.0 0.04 0.10
DE 160115C00140000 C 01/15/16 140.0 0.02 0.09
DE 160115P00042500 P 01/15/16 42.5 0.19 0.26
DE 160115P00045000 P 01/15/16 45.0 0.26 0.37
DE 160115P00047500 P 01/15/16 47.5 0.34 0.46
DE 160115P00050000 P 01/15/16 50.0 0.45 0.56
DE 160115P00055000 P 01/15/16 55.0 0.77 0.87
DE 160115P00060000 P 01/15/16 60.0 1.26 1.35
DE 160115P00065000 P 01/15/16 65.0 2.09 2.16
DE 160115P00070000 P 01/15/16 70.0 3.25 3.40
DE 160115P00072500 P 01/15/16 72.5 4.00 4.15
DE 160115P00075000 P 01/15/16 75.0 4.90 5.00
DE 160115P00077500 P 01/15/16 77.5 5.90 6.05
DE 160115P00080000 P 01/15/16 80.0 7.10 7.25
DE 160115P00082500 P 01/15/16 82.5 8.40 8.60
DE 160115P00085000 P 01/15/16 85.0 9.90 10.05
DE 160115P00087500 P 01/15/16 87.5 11.50 11.65
DE 160115P00090000 P 01/15/16 90.0 13.20 13.40
DE 160115P00092500 P 01/15/16 92.5 15.05 15.25
DE 160115P00095000 P 01/15/16 95.0 16.65 17.20
DE 160115P00097500 P 01/15/16 97.5 18.70 19.30
DE 160115P00100000 P 01/15/16 100.0 20.85 21.40
DE 160115P00105000 P 01/15/16 105.0 25.05 26.30
DE 160115P00110000 P 01/15/16 110.0 29.80 30.60
DE 160115P00115000 P 01/15/16 115.0 34.85 35.60
DE 160115P00120000 P 01/15/16 120.0 37.95 41.45
DE 160115P00125000 P 01/15/16 125.0 44.20 45.60
DE 160115P00130000 P 01/15/16 130.0 47.35 51.95
DE 160115P00135000 P 01/15/16 135.0 52.35 56.85
DE 160115P00140000 P 01/15/16 140.0 57.15 61.60

OPRA data is delayed 15 minutes.