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 (2017-02-17)Premium Content

Deere And Co (DE)
As of Mar 28 2017 3:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 170331C00090000 C 03/31/17 90.0 16.80 18.70
DE 170331C00092000 C 03/31/17 92.0 14.20 18.20
DE 170331C00093000 C 03/31/17 93.0 13.80 16.05
DE 170331C00094000 C 03/31/17 94.0 12.75 14.90
DE 170331C00095000 C 03/31/17 95.0 12.00 13.75
DE 170331C00096000 C 03/31/17 96.0 10.85 12.90
DE 170331C00097000 C 03/31/17 97.0 10.15 12.80
DE 170331C00097500 C 03/31/17 97.5 8.70 12.85
DE 170331C00098000 C 03/31/17 98.0 9.05 10.80
DE 170331C00098500 C 03/31/17 98.5 7.70 11.80
DE 170331C00099000 C 03/31/17 99.0 8.10 9.85
DE 170331C00099500 C 03/31/17 99.5 6.80 10.95
DE 170331C00100000 C 03/31/17 100.0 7.10 8.85
DE 170331C00101000 C 03/31/17 101.0 6.05 7.70
DE 170331C00102000 C 03/31/17 102.0 5.15 6.85
DE 170331C00103000 C 03/31/17 103.0 4.15 5.70
DE 170331C00104000 C 03/31/17 104.0 3.25 4.75
DE 170331C00105000 C 03/31/17 105.0 2.95 3.65
DE 170331C00106000 C 03/31/17 106.0 1.55 2.67
DE 170331C00107000 C 03/31/17 107.0 1.24 1.51
DE 170331C00108000 C 03/31/17 108.0 0.52 0.69
DE 170331C00109000 C 03/31/17 109.0 0.24 0.29
DE 170331C00110000 C 03/31/17 110.0 0.05 0.17
DE 170331C00111000 C 03/31/17 111.0 0.00 0.05
DE 170331C00112000 C 03/31/17 112.0 0.00 0.16
DE 170331C00113000 C 03/31/17 113.0 0.01 0.04
DE 170331C00114000 C 03/31/17 114.0 0.00 0.49
DE 170331C00115000 C 03/31/17 115.0 0.00 0.18
DE 170331C00116000 C 03/31/17 116.0 0.00 0.46
DE 170331C00117000 C 03/31/17 117.0 0.00 0.48
DE 170331C00118000 C 03/31/17 118.0 0.00 0.47
DE 170331C00119000 C 03/31/17 119.0 0.00 0.47
DE 170331C00120000 C 03/31/17 120.0 0.00 0.38
DE 170331C00121000 C 03/31/17 121.0 0.00 0.48
DE 170331C00122000 C 03/31/17 122.0 0.00 0.49
DE 170331C00123000 C 03/31/17 123.0 0.00 0.48
DE 170331C00124000 C 03/31/17 124.0 0.00 0.49
DE 170331C00125000 C 03/31/17 125.0 0.00 0.47
DE 170331C00130000 C 03/31/17 130.0 0.00 0.47
DE 170331P00090000 P 03/31/17 90.0 0.00 0.03
DE 170331P00092000 P 03/31/17 92.0 0.00 0.46
DE 170331P00093000 P 03/31/17 93.0 0.00 0.49
DE 170331P00094000 P 03/31/17 94.0 0.00 0.50
DE 170331P00095000 P 03/31/17 95.0 0.00 0.04
DE 170331P00096000 P 03/31/17 96.0 0.00 0.48
DE 170331P00097000 P 03/31/17 97.0 0.00 0.50
DE 170331P00097500 P 03/31/17 97.5 0.00 0.47
DE 170331P00098000 P 03/31/17 98.0 0.00 0.48
DE 170331P00098500 P 03/31/17 98.5 0.00 0.50
DE 170331P00099000 P 03/31/17 99.0 0.00 0.35
DE 170331P00099500 P 03/31/17 99.5 0.00 0.49
DE 170331P00100000 P 03/31/17 100.0 0.00 0.38
DE 170331P00101000 P 03/31/17 101.0 0.00 0.48
DE 170331P00102000 P 03/31/17 102.0 0.00 0.19
DE 170331P00103000 P 03/31/17 103.0 0.00 0.18
DE 170331P00104000 P 03/31/17 104.0 0.00 0.15
DE 170331P00105000 P 03/31/17 105.0 0.04 0.10
DE 170331P00106000 P 03/31/17 106.0 0.13 0.25
DE 170331P00107000 P 03/31/17 107.0 0.30 0.48
DE 170331P00108000 P 03/31/17 108.0 0.75 0.90
DE 170331P00109000 P 03/31/17 109.0 1.40 1.56
DE 170331P00110000 P 03/31/17 110.0 2.14 2.63
DE 170331P00111000 P 03/31/17 111.0 3.10 3.60
DE 170331P00112000 P 03/31/17 112.0 3.85 5.35
DE 170331P00113000 P 03/31/17 113.0 4.85 6.50
DE 170331P00114000 P 03/31/17 114.0 5.85 7.50
DE 170331P00115000 P 03/31/17 115.0 6.80 8.50
DE 170331P00116000 P 03/31/17 116.0 7.95 9.45
DE 170331P00117000 P 03/31/17 117.0 8.75 10.50
DE 170331P00118000 P 03/31/17 118.0 9.95 11.75
DE 170331P00119000 P 03/31/17 119.0 10.85 12.80
DE 170331P00120000 P 03/31/17 120.0 11.95 13.75
DE 170331P00121000 P 03/31/17 121.0 12.95 14.85
DE 170331P00122000 P 03/31/17 122.0 13.90 15.65
DE 170331P00123000 P 03/31/17 123.0 13.45 17.40
DE 170331P00124000 P 03/31/17 124.0 15.80 17.80
DE 170331P00125000 P 03/31/17 125.0 16.80 18.75
DE 170331P00130000 P 03/31/17 130.0 21.70 24.05
DE 170407C00082500 C 04/07/17 82.5 24.15 26.30
DE 170407C00085000 C 04/07/17 85.0 21.20 25.30
DE 170407C00087500 C 04/07/17 87.5 18.75 22.75
DE 170407C00090000 C 04/07/17 90.0 16.35 20.45
DE 170407C00092000 C 04/07/17 92.0 14.15 18.30
DE 170407C00092500 C 04/07/17 92.5 13.75 17.80
DE 170407C00093000 C 04/07/17 93.0 13.20 17.00
DE 170407C00094000 C 04/07/17 94.0 12.20 16.30
DE 170407C00095000 C 04/07/17 95.0 11.75 15.40
DE 170407C00096000 C 04/07/17 96.0 10.20 14.00
DE 170407C00097000 C 04/07/17 97.0 9.30 13.50
DE 170407C00097500 C 04/07/17 97.5 8.75 12.70
DE 170407C00098000 C 04/07/17 98.0 8.25 12.30
DE 170407C00098500 C 04/07/17 98.5 7.75 11.85
DE 170407C00099000 C 04/07/17 99.0 7.25 10.95
DE 170407C00099500 C 04/07/17 99.5 6.75 10.75
DE 170407C00100000 C 04/07/17 100.0 7.15 9.00
DE 170407C00101000 C 04/07/17 101.0 5.35 8.80
DE 170407C00102000 C 04/07/17 102.0 4.35 7.35
DE 170407C00103000 C 04/07/17 103.0 4.20 7.10
DE 170407C00104000 C 04/07/17 104.0 2.37 4.65
DE 170407C00105000 C 04/07/17 105.0 2.69 3.65
DE 170407C00106000 C 04/07/17 106.0 2.07 2.67
DE 170407C00107000 C 04/07/17 107.0 1.57 1.76
DE 170407C00108000 C 04/07/17 108.0 1.00 1.16
DE 170407C00109000 C 04/07/17 109.0 0.60 0.71
DE 170407C00110000 C 04/07/17 110.0 0.30 0.40
DE 170407C00111000 C 04/07/17 111.0 0.15 0.23
DE 170407C00112000 C 04/07/17 112.0 0.06 0.14
DE 170407C00113000 C 04/07/17 113.0 0.00 0.35
DE 170407C00114000 C 04/07/17 114.0 0.00 0.04
DE 170407C00115000 C 04/07/17 115.0 0.00 0.17
DE 170407C00116000 C 04/07/17 116.0 0.00 0.48
DE 170407C00117000 C 04/07/17 117.0 0.00 0.47
DE 170407C00118000 C 04/07/17 118.0 0.00 0.47
DE 170407C00119000 C 04/07/17 119.0 0.00 0.49
DE 170407C00120000 C 04/07/17 120.0 0.00 0.38
DE 170407C00121000 C 04/07/17 121.0 0.00 0.48
DE 170407C00122000 C 04/07/17 122.0 0.00 0.49
DE 170407C00123000 C 04/07/17 123.0 0.00 0.47
DE 170407C00124000 C 04/07/17 124.0 0.00 0.47
DE 170407C00125000 C 04/07/17 125.0 0.00 0.50
DE 170407C00130000 C 04/07/17 130.0 0.00 0.48
DE 170407C00135000 C 04/07/17 135.0 0.00 0.49
DE 170407C00140000 C 04/07/17 140.0 0.00 0.48
DE 170407C00145000 C 04/07/17 145.0 0.00 0.48
DE 170407C00150000 C 04/07/17 150.0 0.00 0.49
DE 170407C00155000 C 04/07/17 155.0 0.00 0.47
DE 170407P00082500 P 04/07/17 82.5 0.00 0.50
DE 170407P00085000 P 04/07/17 85.0 0.00 0.47
DE 170407P00087500 P 04/07/17 87.5 0.00 0.49
DE 170407P00090000 P 04/07/17 90.0 0.00 0.48
DE 170407P00092000 P 04/07/17 92.0 0.00 0.47
DE 170407P00092500 P 04/07/17 92.5 0.00 0.48
DE 170407P00093000 P 04/07/17 93.0 0.00 0.50
DE 170407P00094000 P 04/07/17 94.0 0.00 0.46
DE 170407P00095000 P 04/07/17 95.0 0.00 0.48
DE 170407P00096000 P 04/07/17 96.0 0.00 0.49
DE 170407P00097000 P 04/07/17 97.0 0.00 0.49
DE 170407P00097500 P 04/07/17 97.5 0.00 0.48
DE 170407P00098000 P 04/07/17 98.0 0.00 0.49
DE 170407P00098500 P 04/07/17 98.5 0.00 0.46
DE 170407P00099000 P 04/07/17 99.0 0.00 0.32
DE 170407P00099500 P 04/07/17 99.5 0.00 0.45
DE 170407P00100000 P 04/07/17 100.0 0.01 0.23
DE 170407P00101000 P 04/07/17 101.0 0.00 0.32
DE 170407P00102000 P 04/07/17 102.0 0.05 0.12
DE 170407P00103000 P 04/07/17 103.0 0.09 0.20
DE 170407P00104000 P 04/07/17 104.0 0.18 0.26
DE 170407P00105000 P 04/07/17 105.0 0.22 0.39
DE 170407P00106000 P 04/07/17 106.0 0.47 0.57
DE 170407P00107000 P 04/07/17 107.0 0.77 0.89
DE 170407P00108000 P 04/07/17 108.0 1.15 1.33
DE 170407P00109000 P 04/07/17 109.0 1.74 1.92
DE 170407P00110000 P 04/07/17 110.0 2.44 2.86
DE 170407P00111000 P 04/07/17 111.0 3.00 3.70
DE 170407P00112000 P 04/07/17 112.0 4.05 4.75
DE 170407P00113000 P 04/07/17 113.0 5.00 6.45
DE 170407P00114000 P 04/07/17 114.0 5.85 7.45
DE 170407P00115000 P 04/07/17 115.0 5.50 8.45
DE 170407P00116000 P 04/07/17 116.0 6.85 9.55
DE 170407P00117000 P 04/07/17 117.0 7.50 11.20
DE 170407P00118000 P 04/07/17 118.0 8.35 12.20
DE 170407P00119000 P 04/07/17 119.0 9.30 13.35
DE 170407P00120000 P 04/07/17 120.0 11.40 13.80
DE 170407P00121000 P 04/07/17 121.0 11.15 15.25
DE 170407P00122000 P 04/07/17 122.0 12.25 16.25
DE 170407P00123000 P 04/07/17 123.0 13.20 17.35
DE 170407P00124000 P 04/07/17 124.0 14.25 18.30
DE 170407P00125000 P 04/07/17 125.0 15.20 19.20
DE 170407P00130000 P 04/07/17 130.0 20.35 24.35
DE 170407P00135000 P 04/07/17 135.0 25.05 29.35
DE 170407P00140000 P 04/07/17 140.0 30.45 33.85
DE 170407P00145000 P 04/07/17 145.0 35.40 39.30
DE 170407P00150000 P 04/07/17 150.0 40.05 44.40
DE 170407P00155000 P 04/07/17 155.0 45.30 49.35
DE 170413C00082500 C 04/13/17 82.5 24.15 26.20
DE 170413C00087500 C 04/13/17 87.5 18.80 22.80
DE 170413C00092500 C 04/13/17 92.5 13.65 17.80
DE 170413C00095000 C 04/13/17 95.0 11.30 15.25
DE 170413C00095500 C 04/13/17 95.5 10.95 14.90
DE 170413C00096000 C 04/13/17 96.0 10.30 14.45
DE 170413C00096500 C 04/13/17 96.5 10.25 13.75
DE 170413C00097000 C 04/13/17 97.0 9.40 13.25
DE 170413C00097500 C 04/13/17 97.5 8.85 12.75
DE 170413C00098000 C 04/13/17 98.0 8.35 12.25
DE 170413C00098500 C 04/13/17 98.5 7.75 11.75
DE 170413C00099000 C 04/13/17 99.0 8.15 10.75
DE 170413C00099500 C 04/13/17 99.5 6.70 10.80
DE 170413C00100000 C 04/13/17 100.0 7.10 10.20
DE 170413C00101000 C 04/13/17 101.0 5.35 9.30
DE 170413C00102000 C 04/13/17 102.0 4.35 7.70
DE 170413C00103000 C 04/13/17 103.0 3.35 6.80
DE 170413C00104000 C 04/13/17 104.0 2.35 5.35
DE 170413C00105000 C 04/13/17 105.0 3.35 3.55
DE 170413C00106000 C 04/13/17 106.0 2.52 2.79
DE 170413C00107000 C 04/13/17 107.0 1.84 2.00
DE 170413C00108000 C 04/13/17 108.0 1.28 1.44
DE 170413C00109000 C 04/13/17 109.0 0.83 0.99
DE 170413C00110000 C 04/13/17 110.0 0.52 0.62
DE 170413C00111000 C 04/13/17 111.0 0.31 0.41
DE 170413C00112000 C 04/13/17 112.0 0.16 0.30
DE 170413C00113000 C 04/13/17 113.0 0.08 0.17
DE 170413C00114000 C 04/13/17 114.0 0.04 0.09
DE 170413C00115000 C 04/13/17 115.0 0.00 0.06
DE 170413C00116000 C 04/13/17 116.0 0.00 0.19
DE 170413C00117000 C 04/13/17 117.0 0.00 0.14
DE 170413C00118000 C 04/13/17 118.0 0.00 0.13
DE 170413C00119000 C 04/13/17 119.0 0.00 0.13
DE 170413C00120000 C 04/13/17 120.0 0.00 0.14
DE 170413C00121000 C 04/13/17 121.0 0.00 0.14
DE 170413C00122000 C 04/13/17 122.0 0.00 0.14
DE 170413C00123000 C 04/13/17 123.0 0.00 0.12
DE 170413C00124000 C 04/13/17 124.0 0.00 0.13
DE 170413C00125000 C 04/13/17 125.0 0.00 0.10
DE 170413C00130000 C 04/13/17 130.0 0.00 0.06
DE 170413C00135000 C 04/13/17 135.0 0.00 0.06
DE 170413C00140000 C 04/13/17 140.0 0.00 0.07
DE 170413C00145000 C 04/13/17 145.0 0.00 0.05
DE 170413C00150000 C 04/13/17 150.0 0.00 0.05
DE 170413C00155000 C 04/13/17 155.0 0.00 0.06
DE 170413P00082500 P 04/13/17 82.5 0.00 0.12
DE 170413P00087500 P 04/13/17 87.5 0.00 0.12
DE 170413P00092500 P 04/13/17 92.5 0.00 0.25
DE 170413P00095000 P 04/13/17 95.0 0.00 0.11
DE 170413P00095500 P 04/13/17 95.5 0.00 0.36
DE 170413P00096000 P 04/13/17 96.0 0.00 0.35
DE 170413P00096500 P 04/13/17 96.5 0.01 0.39
DE 170413P00097000 P 04/13/17 97.0 0.00 0.42
DE 170413P00097500 P 04/13/17 97.5 0.00 0.38
DE 170413P00098000 P 04/13/17 98.0 0.02 0.19
DE 170413P00098500 P 04/13/17 98.5 0.00 0.41
DE 170413P00099000 P 04/13/17 99.0 0.03 0.26
DE 170413P00099500 P 04/13/17 99.5 0.00 0.36
DE 170413P00100000 P 04/13/17 100.0 0.00 0.16
DE 170413P00101000 P 04/13/17 101.0 0.10 0.16
DE 170413P00102000 P 04/13/17 102.0 0.06 0.22
DE 170413P00103000 P 04/13/17 103.0 0.22 0.29
DE 170413P00104000 P 04/13/17 104.0 0.32 0.40
DE 170413P00105000 P 04/13/17 105.0 0.46 0.57
DE 170413P00106000 P 04/13/17 106.0 0.69 0.82
DE 170413P00107000 P 04/13/17 107.0 1.01 1.15
DE 170413P00108000 P 04/13/17 108.0 1.43 1.59
DE 170413P00109000 P 04/13/17 109.0 1.97 2.23
DE 170413P00110000 P 04/13/17 110.0 2.62 2.83
DE 170413P00111000 P 04/13/17 111.0 3.30 3.80
DE 170413P00112000 P 04/13/17 112.0 4.10 5.25
DE 170413P00113000 P 04/13/17 113.0 3.85 7.30
DE 170413P00114000 P 04/13/17 114.0 4.75 8.25
DE 170413P00115000 P 04/13/17 115.0 5.90 8.60
DE 170413P00116000 P 04/13/17 116.0 6.40 10.30
DE 170413P00117000 P 04/13/17 117.0 7.70 11.20
DE 170413P00118000 P 04/13/17 118.0 8.40 12.25
DE 170413P00119000 P 04/13/17 119.0 9.30 13.20
DE 170413P00120000 P 04/13/17 120.0 10.85 14.25
DE 170413P00121000 P 04/13/17 121.0 11.35 15.25
DE 170413P00122000 P 04/13/17 122.0 12.35 16.25
DE 170413P00123000 P 04/13/17 123.0 13.05 17.20
DE 170413P00124000 P 04/13/17 124.0 14.05 18.25
DE 170413P00125000 P 04/13/17 125.0 15.20 19.40
DE 170413P00130000 P 04/13/17 130.0 20.10 24.40
DE 170413P00135000 P 04/13/17 135.0 25.35 29.35
DE 170413P00140000 P 04/13/17 140.0 30.30 34.35
DE 170413P00145000 P 04/13/17 145.0 35.20 39.40
DE 170413P00150000 P 04/13/17 150.0 40.25 44.35
DE 170413P00155000 P 04/13/17 155.0 45.30 49.35
DE 170421C00055000 C 04/21/17 55.0 51.30 55.35
DE 170421C00060000 C 04/21/17 60.0 46.25 50.30
DE 170421C00065000 C 04/21/17 65.0 41.40 45.35
DE 170421C00070000 C 04/21/17 70.0 36.40 39.60
DE 170421C00075000 C 04/21/17 75.0 31.30 35.45
DE 170421C00080000 C 04/21/17 80.0 26.80 28.65
DE 170421C00085000 C 04/21/17 85.0 21.35 24.55
DE 170421C00090000 C 04/21/17 90.0 16.85 18.65
DE 170421C00095000 C 04/21/17 95.0 11.90 13.75
DE 170421C00096000 C 04/21/17 96.0 10.35 13.70
DE 170421C00097000 C 04/21/17 97.0 9.35 12.55
DE 170421C00098000 C 04/21/17 98.0 8.30 11.05
DE 170421C00099000 C 04/21/17 99.0 8.15 10.80
DE 170421C00100000 C 04/21/17 100.0 7.20 8.95
DE 170421C00101000 C 04/21/17 101.0 6.05 8.15
DE 170421C00102000 C 04/21/17 102.0 5.10 6.80
DE 170421C00103000 C 04/21/17 103.0 3.25 5.80
DE 170421C00104000 C 04/21/17 104.0 4.15 4.75
DE 170421C00105000 C 04/21/17 105.0 3.50 3.70
DE 170421C00106000 C 04/21/17 106.0 2.84 2.91
DE 170421C00107000 C 04/21/17 107.0 2.17 2.24
DE 170421C00108000 C 04/21/17 108.0 1.60 1.67
DE 170421C00109000 C 04/21/17 109.0 1.14 1.20
DE 170421C00110000 C 04/21/17 110.0 0.77 0.84
DE 170421C00111000 C 04/21/17 111.0 0.49 0.57
DE 170421C00112000 C 04/21/17 112.0 0.32 0.37
DE 170421C00113000 C 04/21/17 113.0 0.16 0.23
DE 170421C00114000 C 04/21/17 114.0 0.10 0.17
DE 170421C00115000 C 04/21/17 115.0 0.06 0.11
DE 170421C00116000 C 04/21/17 116.0 0.03 0.08
DE 170421C00117000 C 04/21/17 117.0 0.00 0.06
DE 170421C00118000 C 04/21/17 118.0 0.00 0.05
DE 170421C00119000 C 04/21/17 119.0 0.00 0.05
DE 170421C00120000 C 04/21/17 120.0 0.00 0.03
DE 170421C00121000 C 04/21/17 121.0 0.00 0.04
DE 170421C00122000 C 04/21/17 122.0 0.00 0.05
DE 170421C00123000 C 04/21/17 123.0 0.00 0.05
DE 170421C00124000 C 04/21/17 124.0 0.00 0.05
DE 170421C00125000 C 04/21/17 125.0 0.00 0.05
DE 170421C00130000 C 04/21/17 130.0 0.00 0.04
DE 170421C00135000 C 04/21/17 135.0 0.00 0.04
DE 170421C00140000 C 04/21/17 140.0 0.00 0.05
DE 170421C00145000 C 04/21/17 145.0 0.00 0.03
DE 170421C00150000 C 04/21/17 150.0 0.00 0.04
DE 170421C00155000 C 04/21/17 155.0 0.00 0.04
DE 170421C00160000 C 04/21/17 160.0 0.00 0.04
DE 170421P00055000 P 04/21/17 55.0 0.00 0.05
DE 170421P00060000 P 04/21/17 60.0 0.00 0.04
DE 170421P00065000 P 04/21/17 65.0 0.00 0.05
DE 170421P00070000 P 04/21/17 70.0 0.00 0.04
DE 170421P00075000 P 04/21/17 75.0 0.00 0.04
DE 170421P00080000 P 04/21/17 80.0 0.00 0.05
DE 170421P00085000 P 04/21/17 85.0 0.00 0.06
DE 170421P00090000 P 04/21/17 90.0 0.00 0.07
DE 170421P00095000 P 04/21/17 95.0 0.00 0.10
DE 170421P00096000 P 04/21/17 96.0 0.03 0.10
DE 170421P00097000 P 04/21/17 97.0 0.05 0.10
DE 170421P00098000 P 04/21/17 98.0 0.07 0.11
DE 170421P00099000 P 04/21/17 99.0 0.09 0.15
DE 170421P00100000 P 04/21/17 100.0 0.13 0.18
DE 170421P00101000 P 04/21/17 101.0 0.18 0.24
DE 170421P00102000 P 04/21/17 102.0 0.25 0.31
DE 170421P00103000 P 04/21/17 103.0 0.36 0.42
DE 170421P00104000 P 04/21/17 104.0 0.49 0.56
DE 170421P00105000 P 04/21/17 105.0 0.70 0.75
DE 170421P00106000 P 04/21/17 106.0 0.94 1.01
DE 170421P00107000 P 04/21/17 107.0 1.27 1.35
DE 170421P00108000 P 04/21/17 108.0 1.70 1.78
DE 170421P00109000 P 04/21/17 109.0 2.23 2.32
DE 170421P00110000 P 04/21/17 110.0 2.86 2.97
DE 170421P00111000 P 04/21/17 111.0 3.55 3.75
DE 170421P00112000 P 04/21/17 112.0 4.30 5.30
DE 170421P00113000 P 04/21/17 113.0 5.15 6.70
DE 170421P00114000 P 04/21/17 114.0 5.80 7.55
DE 170421P00115000 P 04/21/17 115.0 6.95 8.45
DE 170421P00116000 P 04/21/17 116.0 6.75 9.60
DE 170421P00117000 P 04/21/17 117.0 8.60 10.55
DE 170421P00118000 P 04/21/17 118.0 9.70 11.55
DE 170421P00119000 P 04/21/17 119.0 9.90 12.55
DE 170421P00120000 P 04/21/17 120.0 10.90 13.80
DE 170421P00121000 P 04/21/17 121.0 11.85 14.75
DE 170421P00122000 P 04/21/17 122.0 12.85 15.75
DE 170421P00123000 P 04/21/17 123.0 13.15 16.90
DE 170421P00124000 P 04/21/17 124.0 14.55 17.70
DE 170421P00125000 P 04/21/17 125.0 15.95 18.65
DE 170421P00130000 P 04/21/17 130.0 21.05 23.65
DE 170421P00135000 P 04/21/17 135.0 25.60 28.65
DE 170421P00140000 P 04/21/17 140.0 30.95 33.75
DE 170421P00145000 P 04/21/17 145.0 35.30 39.40
DE 170421P00150000 P 04/21/17 150.0 40.20 44.30
DE 170421P00155000 P 04/21/17 155.0 45.35 49.35
DE 170421P00160000 P 04/21/17 160.0 50.15 54.40
DE 170428C00082500 C 04/28/17 82.5 24.15 26.25
DE 170428C00085000 C 04/28/17 85.0 21.25 25.50
DE 170428C00087500 C 04/28/17 87.5 18.85 22.75
DE 170428C00090000 C 04/28/17 90.0 16.25 20.30
DE 170428C00092500 C 04/28/17 92.5 13.85 17.70
DE 170428C00094000 C 04/28/17 94.0 12.25 16.20
DE 170428C00095000 C 04/28/17 95.0 11.25 15.25
DE 170428C00096000 C 04/28/17 96.0 10.20 14.25
DE 170428C00097000 C 04/28/17 97.0 9.45 12.65
DE 170428C00097500 C 04/28/17 97.5 8.70 12.65
DE 170428C00098000 C 04/28/17 98.0 8.40 11.75
DE 170428C00098500 C 04/28/17 98.5 7.80 11.75
DE 170428C00099000 C 04/28/17 99.0 7.40 10.90
DE 170428C00099500 C 04/28/17 99.5 6.90 9.95
DE 170428C00100000 C 04/28/17 100.0 6.30 10.15
DE 170428C00101000 C 04/28/17 101.0 5.35 8.90
DE 170428C00102000 C 04/28/17 102.0 5.15 8.15
DE 170428C00103000 C 04/28/17 103.0 4.40 5.75
DE 170428C00104000 C 04/28/17 104.0 3.95 4.80
DE 170428C00105000 C 04/28/17 105.0 3.25 4.10
DE 170428C00106000 C 04/28/17 106.0 2.87 3.30
DE 170428C00107000 C 04/28/17 107.0 2.36 2.66
DE 170428C00108000 C 04/28/17 108.0 1.86 2.03
DE 170428C00109000 C 04/28/17 109.0 1.39 1.58
DE 170428C00110000 C 04/28/17 110.0 1.01 1.14
DE 170428C00111000 C 04/28/17 111.0 0.71 0.83
DE 170428C00112000 C 04/28/17 112.0 0.49 0.60
DE 170428C00113000 C 04/28/17 113.0 0.32 0.47
DE 170428C00114000 C 04/28/17 114.0 0.00 0.50
DE 170428C00115000 C 04/28/17 115.0 0.00 0.21
DE 170428C00116000 C 04/28/17 116.0 0.04 0.42
DE 170428C00117000 C 04/28/17 117.0 0.00 0.26
DE 170428C00118000 C 04/28/17 118.0 0.00 0.25
DE 170428C00119000 C 04/28/17 119.0 0.00 0.22
DE 170428C00120000 C 04/28/17 120.0 0.00 0.18
DE 170428C00121000 C 04/28/17 121.0 0.00 0.14
DE 170428C00122000 C 04/28/17 122.0 0.00 0.13
DE 170428C00123000 C 04/28/17 123.0 0.00 0.15
DE 170428C00124000 C 04/28/17 124.0 0.00 0.17
DE 170428C00125000 C 04/28/17 125.0 0.00 0.16
DE 170428C00126000 C 04/28/17 126.0 0.00 0.16
DE 170428C00127000 C 04/28/17 127.0 0.00 0.15
DE 170428C00130000 C 04/28/17 130.0 0.00 0.13
DE 170428C00135000 C 04/28/17 135.0 0.00 0.05
DE 170428C00140000 C 04/28/17 140.0 0.00 0.07
DE 170428C00145000 C 04/28/17 145.0 0.00 0.06
DE 170428C00150000 C 04/28/17 150.0 0.00 0.06
DE 170428C00155000 C 04/28/17 155.0 0.00 0.05
DE 170428P00082500 P 04/28/17 82.5 0.00 0.13
DE 170428P00085000 P 04/28/17 85.0 0.00 0.19
DE 170428P00087500 P 04/28/17 87.5 0.00 0.29
DE 170428P00090000 P 04/28/17 90.0 0.00 0.32
DE 170428P00092500 P 04/28/17 92.5 0.00 0.42
DE 170428P00094000 P 04/28/17 94.0 0.00 0.49
DE 170428P00095000 P 04/28/17 95.0 0.00 0.47
DE 170428P00096000 P 04/28/17 96.0 0.06 0.45
DE 170428P00097000 P 04/28/17 97.0 0.06 0.44
DE 170428P00097500 P 04/28/17 97.5 0.07 0.42
DE 170428P00098000 P 04/28/17 98.0 0.00 0.50
DE 170428P00098500 P 04/28/17 98.5 0.04 0.46
DE 170428P00099000 P 04/28/17 99.0 0.05 0.48
DE 170428P00099500 P 04/28/17 99.5 0.13 0.48
DE 170428P00100000 P 04/28/17 100.0 0.16 0.54
DE 170428P00101000 P 04/28/17 101.0 0.30 0.67
DE 170428P00102000 P 04/28/17 102.0 0.39 0.61
DE 170428P00103000 P 04/28/17 103.0 0.52 0.70
DE 170428P00104000 P 04/28/17 104.0 0.70 0.82
DE 170428P00105000 P 04/28/17 105.0 0.90 1.05
DE 170428P00106000 P 04/28/17 106.0 1.16 1.35
DE 170428P00107000 P 04/28/17 107.0 1.52 1.71
DE 170428P00108000 P 04/28/17 108.0 1.95 2.17
DE 170428P00109000 P 04/28/17 109.0 2.48 2.78
DE 170428P00110000 P 04/28/17 110.0 3.05 3.40
DE 170428P00111000 P 04/28/17 111.0 3.75 4.10
DE 170428P00112000 P 04/28/17 112.0 4.45 5.75
DE 170428P00113000 P 04/28/17 113.0 5.00 6.75
DE 170428P00114000 P 04/28/17 114.0 5.15 8.05
DE 170428P00115000 P 04/28/17 115.0 5.50 9.20
DE 170428P00116000 P 04/28/17 116.0 6.40 10.25
DE 170428P00117000 P 04/28/17 117.0 8.25 11.20
DE 170428P00118000 P 04/28/17 118.0 8.40 11.90
DE 170428P00119000 P 04/28/17 119.0 9.75 13.25
DE 170428P00120000 P 04/28/17 120.0 10.45 14.25
DE 170428P00121000 P 04/28/17 121.0 11.40 15.25
DE 170428P00122000 P 04/28/17 122.0 12.20 16.20
DE 170428P00123000 P 04/28/17 123.0 13.25 17.25
DE 170428P00124000 P 04/28/17 124.0 14.35 18.20
DE 170428P00125000 P 04/28/17 125.0 15.30 19.25
DE 170428P00126000 P 04/28/17 126.0 16.35 20.25
DE 170428P00127000 P 04/28/17 127.0 17.35 21.20
DE 170428P00130000 P 04/28/17 130.0 20.25 24.20
DE 170428P00135000 P 04/28/17 135.0 25.20 29.35
DE 170428P00140000 P 04/28/17 140.0 30.15 34.30
DE 170428P00145000 P 04/28/17 145.0 35.30 39.35
DE 170428P00150000 P 04/28/17 150.0 40.30 44.35
DE 170428P00155000 P 04/28/17 155.0 45.35 49.25
DE 170505C00082500 C 05/05/17 82.5 24.10 26.30
DE 170505C00085000 C 05/05/17 85.0 21.30 25.15
DE 170505C00087500 C 05/05/17 87.5 18.80 22.75
DE 170505C00090000 C 05/05/17 90.0 16.25 20.20
DE 170505C00092500 C 05/05/17 92.5 13.80 17.70
DE 170505C00094000 C 05/05/17 94.0 12.20 16.20
DE 170505C00095000 C 05/05/17 95.0 11.30 15.15
DE 170505C00096000 C 05/05/17 96.0 10.30 14.25
DE 170505C00096500 C 05/05/17 96.5 9.70 13.80
DE 170505C00097000 C 05/05/17 97.0 9.30 13.25
DE 170505C00097500 C 05/05/17 97.5 8.80 12.75
DE 170505C00098000 C 05/05/17 98.0 8.20 11.80
DE 170505C00098500 C 05/05/17 98.5 7.85 11.35
DE 170505C00099000 C 05/05/17 99.0 7.35 11.20
DE 170505C00099500 C 05/05/17 99.5 6.80 10.65
DE 170505C00100000 C 05/05/17 100.0 6.35 9.85
DE 170505C00101000 C 05/05/17 101.0 6.20 9.15
DE 170505C00102000 C 05/05/17 102.0 5.40 7.10
DE 170505C00103000 C 05/05/17 103.0 4.75 5.80
DE 170505C00104000 C 05/05/17 104.0 4.55 5.10
DE 170505C00105000 C 05/05/17 105.0 3.85 4.30
DE 170505C00106000 C 05/05/17 106.0 3.05 3.60
DE 170505C00107000 C 05/05/17 107.0 2.66 2.99
DE 170505C00108000 C 05/05/17 108.0 2.08 2.26
DE 170505C00109000 C 05/05/17 109.0 1.64 1.83
DE 170505C00110000 C 05/05/17 110.0 1.23 1.41
DE 170505C00111000 C 05/05/17 111.0 0.91 1.09
DE 170505C00112000 C 05/05/17 112.0 0.64 0.75
DE 170505C00113000 C 05/05/17 113.0 0.46 0.60
DE 170505C00114000 C 05/05/17 114.0 0.13 0.51
DE 170505C00115000 C 05/05/17 115.0 0.07 0.42
DE 170505C00116000 C 05/05/17 116.0 0.04 0.45
DE 170505C00117000 C 05/05/17 117.0 0.02 0.47
DE 170505C00118000 C 05/05/17 118.0 0.03 0.40
DE 170505C00119000 C 05/05/17 119.0 0.00 0.26
DE 170505C00120000 C 05/05/17 120.0 0.00 0.27
DE 170505C00121000 C 05/05/17 121.0 0.00 0.24
DE 170505C00122000 C 05/05/17 122.0 0.00 0.19
DE 170505C00123000 C 05/05/17 123.0 0.00 0.18
DE 170505C00124000 C 05/05/17 124.0 0.00 0.16
DE 170505C00125000 C 05/05/17 125.0 0.00 0.13
DE 170505C00126000 C 05/05/17 126.0 0.00 0.15
DE 170505C00130000 C 05/05/17 130.0 0.00 0.14
DE 170505C00135000 C 05/05/17 135.0 0.00 0.10
DE 170505C00140000 C 05/05/17 140.0 0.00 0.07
DE 170505C00145000 C 05/05/17 145.0 0.00 0.06
DE 170505C00150000 C 05/05/17 150.0 0.00 0.07
DE 170505P00082500 P 05/05/17 82.5 0.00 0.20
DE 170505P00085000 P 05/05/17 85.0 0.00 0.29
DE 170505P00087500 P 05/05/17 87.5 0.00 0.34
DE 170505P00090000 P 05/05/17 90.0 0.00 0.43
DE 170505P00092500 P 05/05/17 92.5 0.00 0.47
DE 170505P00094000 P 05/05/17 94.0 0.05 0.45
DE 170505P00095000 P 05/05/17 95.0 0.06 0.45
DE 170505P00096000 P 05/05/17 96.0 0.04 0.45
DE 170505P00096500 P 05/05/17 96.5 0.02 0.47
DE 170505P00097000 P 05/05/17 97.0 0.02 0.50
DE 170505P00097500 P 05/05/17 97.5 0.09 0.49
DE 170505P00098000 P 05/05/17 98.0 0.10 0.54
DE 170505P00098500 P 05/05/17 98.5 0.22 0.54
DE 170505P00099000 P 05/05/17 99.0 0.20 0.61
DE 170505P00099500 P 05/05/17 99.5 0.27 0.64
DE 170505P00100000 P 05/05/17 100.0 0.32 0.72
DE 170505P00101000 P 05/05/17 101.0 0.42 0.85
DE 170505P00102000 P 05/05/17 102.0 0.54 0.75
DE 170505P00103000 P 05/05/17 103.0 0.69 0.90
DE 170505P00104000 P 05/05/17 104.0 0.88 1.00
DE 170505P00105000 P 05/05/17 105.0 1.14 1.26
DE 170505P00106000 P 05/05/17 106.0 1.44 1.58
DE 170505P00107000 P 05/05/17 107.0 1.80 1.96
DE 170505P00108000 P 05/05/17 108.0 2.25 2.40
DE 170505P00109000 P 05/05/17 109.0 2.67 3.05
DE 170505P00110000 P 05/05/17 110.0 3.25 3.65
DE 170505P00111000 P 05/05/17 111.0 3.90 4.40
DE 170505P00112000 P 05/05/17 112.0 4.65 5.05
DE 170505P00113000 P 05/05/17 113.0 5.45 6.85
DE 170505P00114000 P 05/05/17 114.0 5.65 7.80
DE 170505P00115000 P 05/05/17 115.0 6.30 9.45
DE 170505P00116000 P 05/05/17 116.0 7.20 10.35
DE 170505P00117000 P 05/05/17 117.0 7.75 11.25
DE 170505P00118000 P 05/05/17 118.0 8.35 12.25
DE 170505P00119000 P 05/05/17 119.0 9.75 13.25
DE 170505P00120000 P 05/05/17 120.0 10.40 14.25
DE 170505P00121000 P 05/05/17 121.0 11.30 15.25
DE 170505P00122000 P 05/05/17 122.0 12.45 16.25
DE 170505P00123000 P 05/05/17 123.0 13.40 17.15
DE 170505P00124000 P 05/05/17 124.0 14.30 18.25
DE 170505P00125000 P 05/05/17 125.0 15.10 19.25
DE 170505P00126000 P 05/05/17 126.0 16.20 20.25
DE 170505P00130000 P 05/05/17 130.0 20.30 24.25
DE 170505P00135000 P 05/05/17 135.0 25.20 29.25
DE 170505P00140000 P 05/05/17 140.0 30.05 34.35
DE 170505P00145000 P 05/05/17 145.0 35.15 39.35
DE 170505P00150000 P 05/05/17 150.0 40.15 44.35
DE 170519C00070000 C 05/19/17 70.0 36.85 38.80
DE 170519C00075000 C 05/19/17 75.0 31.20 35.15
DE 170519C00080000 C 05/19/17 80.0 26.20 30.20
DE 170519C00085000 C 05/19/17 85.0 21.25 25.00
DE 170519C00090000 C 05/19/17 90.0 16.70 20.00
DE 170519C00095000 C 05/19/17 95.0 11.90 14.70
DE 170519C00100000 C 05/19/17 100.0 8.15 9.35
DE 170519C00105000 C 05/19/17 105.0 5.20 5.40
DE 170519C00110000 C 05/19/17 110.0 2.54 2.61
DE 170519C00115000 C 05/19/17 115.0 0.98 1.04
DE 170519C00120000 C 05/19/17 120.0 0.31 0.35
DE 170519C00125000 C 05/19/17 125.0 0.07 0.12
DE 170519C00130000 C 05/19/17 130.0 0.00 0.07
DE 170519C00135000 C 05/19/17 135.0 0.00 0.06
DE 170519C00140000 C 05/19/17 140.0 0.00 0.06
DE 170519C00145000 C 05/19/17 145.0 0.00 0.04
DE 170519C00150000 C 05/19/17 150.0 0.00 0.04
DE 170519C00155000 C 05/19/17 155.0 0.00 0.03
DE 170519P00070000 P 05/19/17 70.0 0.00 0.05
DE 170519P00075000 P 05/19/17 75.0 0.00 0.05
DE 170519P00080000 P 05/19/17 80.0 0.00 0.07
DE 170519P00085000 P 05/19/17 85.0 0.04 0.12
DE 170519P00090000 P 05/19/17 90.0 0.16 0.23
DE 170519P00095000 P 05/19/17 95.0 0.42 0.49
DE 170519P00100000 P 05/19/17 100.0 1.01 1.10
DE 170519P00105000 P 05/19/17 105.0 2.26 2.33
DE 170519P00110000 P 05/19/17 110.0 4.50 4.75
DE 170519P00115000 P 05/19/17 115.0 7.85 8.85
DE 170519P00120000 P 05/19/17 120.0 12.05 13.90
DE 170519P00125000 P 05/19/17 125.0 15.70 19.20
DE 170519P00130000 P 05/19/17 130.0 20.40 24.25
DE 170519P00135000 P 05/19/17 135.0 25.40 29.20
DE 170519P00140000 P 05/19/17 140.0 30.30 34.40
DE 170519P00145000 P 05/19/17 145.0 35.35 39.35
DE 170519P00150000 P 05/19/17 150.0 40.35 44.30
DE 170519P00155000 P 05/19/17 155.0 45.35 49.30
DE 170616C00045000 C 06/16/17 45.0 61.35 65.10
DE 170616C00047500 C 06/16/17 47.5 58.70 62.60
DE 170616C00050000 C 06/16/17 50.0 56.25 60.10
DE 170616C00055000 C 06/16/17 55.0 51.35 55.25
DE 170616C00060000 C 06/16/17 60.0 46.20 50.35
DE 170616C00065000 C 06/16/17 65.0 41.25 45.10
DE 170616C00070000 C 06/16/17 70.0 36.25 40.10
DE 170616C00075000 C 06/16/17 75.0 31.20 35.25
DE 170616C00077500 C 06/16/17 77.5 28.70 32.50
DE 170616C00080000 C 06/16/17 80.0 26.35 29.75
DE 170616C00082500 C 06/16/17 82.5 23.80 27.50
DE 170616C00085000 C 06/16/17 85.0 21.70 23.75
DE 170616C00087500 C 06/16/17 87.5 20.25 21.20
DE 170616C00090000 C 06/16/17 90.0 16.85 18.85
DE 170616C00092500 C 06/16/17 92.5 15.35 16.30
DE 170616C00095000 C 06/16/17 95.0 13.70 13.95
DE 170616C00097500 C 06/16/17 97.5 11.35 11.75
DE 170616C00100000 C 06/16/17 100.0 9.15 9.70
DE 170616C00105000 C 06/16/17 105.0 5.85 6.05
DE 170616C00110000 C 06/16/17 110.0 3.15 3.30
DE 170616C00115000 C 06/16/17 115.0 1.47 1.54
DE 170616C00120000 C 06/16/17 120.0 0.58 0.68
DE 170616C00125000 C 06/16/17 125.0 0.19 0.28
DE 170616C00130000 C 06/16/17 130.0 0.04 0.14
DE 170616C00135000 C 06/16/17 135.0 0.00 0.08
DE 170616P00045000 P 06/16/17 45.0 0.00 0.04
DE 170616P00047500 P 06/16/17 47.5 0.00 0.04
DE 170616P00050000 P 06/16/17 50.0 0.00 0.05
DE 170616P00055000 P 06/16/17 55.0 0.00 0.05
DE 170616P00060000 P 06/16/17 60.0 0.00 0.05
DE 170616P00065000 P 06/16/17 65.0 0.00 0.03
DE 170616P00070000 P 06/16/17 70.0 0.00 0.06
DE 170616P00075000 P 06/16/17 75.0 0.01 0.09
DE 170616P00077500 P 06/16/17 77.5 0.01 0.10
DE 170616P00080000 P 06/16/17 80.0 0.05 0.12
DE 170616P00082500 P 06/16/17 82.5 0.05 0.16
DE 170616P00085000 P 06/16/17 85.0 0.12 0.20
DE 170616P00087500 P 06/16/17 87.5 0.20 0.27
DE 170616P00090000 P 06/16/17 90.0 0.32 0.38
DE 170616P00092500 P 06/16/17 92.5 0.47 0.52
DE 170616P00095000 P 06/16/17 95.0 0.69 0.75
DE 170616P00097500 P 06/16/17 97.5 1.00 1.07
DE 170616P00100000 P 06/16/17 100.0 1.46 1.52
DE 170616P00105000 P 06/16/17 105.0 2.87 2.95
DE 170616P00110000 P 06/16/17 110.0 5.10 5.30
DE 170616P00115000 P 06/16/17 115.0 8.35 8.55
DE 170616P00120000 P 06/16/17 120.0 12.30 13.85
DE 170616P00125000 P 06/16/17 125.0 16.70 18.75
DE 170616P00130000 P 06/16/17 130.0 21.90 23.50
DE 170616P00135000 P 06/16/17 135.0 26.75 28.50
DE 170915C00055000 C 09/15/17 55.0 51.20 55.10
DE 170915C00060000 C 09/15/17 60.0 46.25 50.10
DE 170915C00065000 C 09/15/17 65.0 41.20 45.10
DE 170915C00070000 C 09/15/17 70.0 36.35 39.85
DE 170915C00075000 C 09/15/17 75.0 31.35 34.85
DE 170915C00080000 C 09/15/17 80.0 26.45 29.85
DE 170915C00085000 C 09/15/17 85.0 21.85 24.45
DE 170915C00090000 C 09/15/17 90.0 17.65 19.50
DE 170915C00095000 C 09/15/17 95.0 14.45 15.05
DE 170915C00097500 C 09/15/17 97.5 12.50 13.10
DE 170915C00100000 C 09/15/17 100.0 10.50 11.30
DE 170915C00105000 C 09/15/17 105.0 7.70 7.90
DE 170915C00110000 C 09/15/17 110.0 5.10 5.30
DE 170915C00115000 C 09/15/17 115.0 3.15 3.30
DE 170915C00120000 C 09/15/17 120.0 1.84 1.94
DE 170915C00125000 C 09/15/17 125.0 1.01 1.11
DE 170915C00130000 C 09/15/17 130.0 0.51 0.62
DE 170915C00135000 C 09/15/17 135.0 0.26 0.35
DE 170915C00140000 C 09/15/17 140.0 0.12 0.21
DE 170915C00145000 C 09/15/17 145.0 0.04 0.13
DE 170915C00150000 C 09/15/17 150.0 0.00 0.09
DE 170915C00155000 C 09/15/17 155.0 0.00 0.07
DE 170915P00055000 P 09/15/17 55.0 0.00 0.09
DE 170915P00060000 P 09/15/17 60.0 0.01 0.10
DE 170915P00065000 P 09/15/17 65.0 0.04 0.12
DE 170915P00070000 P 09/15/17 70.0 0.08 0.17
DE 170915P00075000 P 09/15/17 75.0 0.21 0.28
DE 170915P00080000 P 09/15/17 80.0 0.40 0.47
DE 170915P00085000 P 09/15/17 85.0 0.70 0.79
DE 170915P00090000 P 09/15/17 90.0 1.21 1.30
DE 170915P00095000 P 09/15/17 95.0 2.00 2.10
DE 170915P00097500 P 09/15/17 97.5 2.56 2.65
DE 170915P00100000 P 09/15/17 100.0 3.20 3.35
DE 170915P00105000 P 09/15/17 105.0 4.95 5.10
DE 170915P00110000 P 09/15/17 110.0 7.30 7.50
DE 170915P00115000 P 09/15/17 115.0 10.35 10.55
DE 170915P00120000 P 09/15/17 120.0 14.00 14.65
DE 170915P00125000 P 09/15/17 125.0 17.90 19.70
DE 170915P00130000 P 09/15/17 130.0 21.15 24.65
DE 170915P00135000 P 09/15/17 135.0 26.00 29.65
DE 170915P00140000 P 09/15/17 140.0 30.90 34.50
DE 170915P00145000 P 09/15/17 145.0 35.80 39.45
DE 170915P00150000 P 09/15/17 150.0 40.65 44.35
DE 170915P00155000 P 09/15/17 155.0 45.60 49.15
DE 180119C00037500 C 01/19/18 37.5 68.50 73.00
DE 180119C00040000 C 01/19/18 40.0 65.80 70.20
DE 180119C00042500 C 01/19/18 42.5 63.50 67.80
DE 180119C00045000 C 01/19/18 45.0 60.85 65.20
DE 180119C00047500 C 01/19/18 47.5 58.00 62.50
DE 180119C00050000 C 01/19/18 50.0 55.50 59.90
DE 180119C00055000 C 01/19/18 55.0 50.55 55.05
DE 180119C00060000 C 01/19/18 60.0 45.50 49.45
DE 180119C00062500 C 01/19/18 62.5 43.00 47.50
DE 180119C00065000 C 01/19/18 65.0 40.50 44.40
DE 180119C00067500 C 01/19/18 67.5 38.05 42.30
DE 180119C00070000 C 01/19/18 70.0 36.90 38.85
DE 180119C00072500 C 01/19/18 72.5 34.35 36.55
DE 180119C00075000 C 01/19/18 75.0 31.85 34.85
DE 180119C00077500 C 01/19/18 77.5 29.45 32.15
DE 180119C00080000 C 01/19/18 80.0 27.15 29.85
DE 180119C00082500 C 01/19/18 82.5 24.90 26.90
DE 180119C00085000 C 01/19/18 85.0 23.60 24.50
DE 180119C00087500 C 01/19/18 87.5 20.00 22.85
DE 180119C00090000 C 01/19/18 90.0 19.50 20.30
DE 180119C00092500 C 01/19/18 92.5 17.85 18.35
DE 180119C00095000 C 01/19/18 95.0 15.85 16.30
DE 180119C00097500 C 01/19/18 97.5 14.20 14.50
DE 180119C00100000 C 01/19/18 100.0 12.55 12.75
DE 180119C00105000 C 01/19/18 105.0 9.50 9.70
DE 180119C00110000 C 01/19/18 110.0 6.95 7.15
DE 180119C00115000 C 01/19/18 115.0 4.90 5.10
DE 180119C00120000 C 01/19/18 120.0 3.35 3.55
DE 180119C00125000 C 01/19/18 125.0 2.25 2.35
DE 180119C00130000 C 01/19/18 130.0 1.45 1.54
DE 180119C00135000 C 01/19/18 135.0 0.92 1.01
DE 180119C00140000 C 01/19/18 140.0 0.57 0.66
DE 180119C00145000 C 01/19/18 145.0 0.36 0.43
DE 180119C00150000 C 01/19/18 150.0 0.21 0.29
DE 180119C00155000 C 01/19/18 155.0 0.12 0.22
DE 180119P00037500 P 01/19/18 37.5 0.03 0.11
DE 180119P00040000 P 01/19/18 40.0 0.00 0.11
DE 180119P00042500 P 01/19/18 42.5 0.03 0.13
DE 180119P00045000 P 01/19/18 45.0 0.05 0.13
DE 180119P00047500 P 01/19/18 47.5 0.04 0.14
DE 180119P00050000 P 01/19/18 50.0 0.05 0.14
DE 180119P00055000 P 01/19/18 55.0 0.09 0.18
DE 180119P00060000 P 01/19/18 60.0 0.20 0.26
DE 180119P00062500 P 01/19/18 62.5 0.23 0.32
DE 180119P00065000 P 01/19/18 65.0 0.33 0.40
DE 180119P00067500 P 01/19/18 67.5 0.41 0.49
DE 180119P00070000 P 01/19/18 70.0 0.51 0.60
DE 180119P00072500 P 01/19/18 72.5 0.64 0.73
DE 180119P00075000 P 01/19/18 75.0 0.80 0.89
DE 180119P00077500 P 01/19/18 77.5 0.99 1.10
DE 180119P00080000 P 01/19/18 80.0 1.22 1.32
DE 180119P00082500 P 01/19/18 82.5 1.50 1.59
DE 180119P00085000 P 01/19/18 85.0 1.82 1.92
DE 180119P00087500 P 01/19/18 87.5 2.20 2.31
DE 180119P00090000 P 01/19/18 90.0 2.66 2.76
DE 180119P00092500 P 01/19/18 92.5 3.15 3.30
DE 180119P00095000 P 01/19/18 95.0 3.80 3.90
DE 180119P00097500 P 01/19/18 97.5 4.50 4.65
DE 180119P00100000 P 01/19/18 100.0 5.30 5.45
DE 180119P00105000 P 01/19/18 105.0 7.30 7.40
DE 180119P00110000 P 01/19/18 110.0 9.75 9.85
DE 180119P00115000 P 01/19/18 115.0 12.65 12.85
DE 180119P00120000 P 01/19/18 120.0 16.00 16.25
DE 180119P00125000 P 01/19/18 125.0 19.75 20.85
DE 180119P00130000 P 01/19/18 130.0 23.70 25.05
DE 180119P00135000 P 01/19/18 135.0 27.65 30.25
DE 180119P00140000 P 01/19/18 140.0 31.25 35.85
DE 180119P00145000 P 01/19/18 145.0 35.80 40.50
DE 180119P00150000 P 01/19/18 150.0 40.55 45.35
DE 180119P00155000 P 01/19/18 155.0 45.45 50.00
DE 190118C00047500 C 01/18/19 47.5 58.00 62.95
DE 190118C00050000 C 01/18/19 50.0 56.00 60.80
DE 190118C00055000 C 01/18/19 55.0 51.00 55.80
DE 190118C00060000 C 01/18/19 60.0 46.00 50.80
DE 190118C00065000 C 01/18/19 65.0 41.10 45.90
DE 190118C00070000 C 01/18/19 70.0 36.50 41.00
DE 190118C00075000 C 01/18/19 75.0 32.10 35.65
DE 190118C00080000 C 01/18/19 80.0 28.30 30.80
DE 190118C00082500 C 01/18/19 82.5 27.65 28.70
DE 190118C00085000 C 01/18/19 85.0 25.70 26.80
DE 190118C00087500 C 01/18/19 87.5 23.90 24.95
DE 190118C00090000 C 01/18/19 90.0 22.10 23.05
DE 190118C00092500 C 01/18/19 92.5 20.40 21.55
DE 190118C00095000 C 01/18/19 95.0 18.70 19.75
DE 190118C00097500 C 01/18/19 97.5 17.20 18.25
DE 190118C00100000 C 01/18/19 100.0 15.80 16.85
DE 190118C00105000 C 01/18/19 105.0 13.25 14.00
DE 190118C00110000 C 01/18/19 110.0 10.95 11.70
DE 190118C00115000 C 01/18/19 115.0 8.85 9.50
DE 190118C00120000 C 01/18/19 120.0 7.15 7.60
DE 190118C00125000 C 01/18/19 125.0 5.60 6.35
DE 190118C00130000 C 01/18/19 130.0 4.40 5.10
DE 190118C00135000 C 01/18/19 135.0 3.40 4.05
DE 190118C00140000 C 01/18/19 140.0 2.37 3.10
DE 190118C00145000 C 01/18/19 145.0 1.93 2.49
DE 190118C00150000 C 01/18/19 150.0 1.16 2.01
DE 190118C00155000 C 01/18/19 155.0 0.85 1.57
DE 190118C00160000 C 01/18/19 160.0 0.59 1.22
DE 190118C00165000 C 01/18/19 165.0 0.43 0.95
DE 190118P00047500 P 01/18/19 47.5 0.55 0.84
DE 190118P00050000 P 01/18/19 50.0 0.60 0.75
DE 190118P00055000 P 01/18/19 55.0 0.80 1.25
DE 190118P00060000 P 01/18/19 60.0 1.00 1.45
DE 190118P00065000 P 01/18/19 65.0 1.45 1.85
DE 190118P00070000 P 01/18/19 70.0 2.25 2.43
DE 190118P00075000 P 01/18/19 75.0 2.80 3.25
DE 190118P00080000 P 01/18/19 80.0 3.80 4.25
DE 190118P00082500 P 01/18/19 82.5 4.30 5.00
DE 190118P00085000 P 01/18/19 85.0 4.90 5.60
DE 190118P00087500 P 01/18/19 87.5 5.60 6.20
DE 190118P00090000 P 01/18/19 90.0 6.35 6.80
DE 190118P00092500 P 01/18/19 92.5 7.15 7.65
DE 190118P00095000 P 01/18/19 95.0 8.00 8.65
DE 190118P00097500 P 01/18/19 97.5 8.90 9.50
DE 190118P00100000 P 01/18/19 100.0 9.90 10.60
DE 190118P00105000 P 01/18/19 105.0 12.20 12.80
DE 190118P00110000 P 01/18/19 110.0 14.60 15.70
DE 190118P00115000 P 01/18/19 115.0 17.40 18.65
DE 190118P00120000 P 01/18/19 120.0 20.45 21.70
DE 190118P00125000 P 01/18/19 125.0 23.80 25.00
DE 190118P00130000 P 01/18/19 130.0 27.35 28.70
DE 190118P00135000 P 01/18/19 135.0 31.25 32.55
DE 190118P00140000 P 01/18/19 140.0 35.20 36.65
DE 190118P00145000 P 01/18/19 145.0 39.15 40.85
DE 190118P00150000 P 01/18/19 150.0 43.30 46.35
DE 190118P00155000 P 01/18/19 155.0 46.50 50.90
DE 190118P00160000 P 01/18/19 160.0 51.00 55.80
DE 190118P00165000 P 01/18/19 165.0 55.85 60.40

OPRA data is delayed 15 minutes.