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 (2015-05-22)Premium Content

Deere And Co (DE)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 150807C00070000 C 08/07/15 70.0 23.30 25.10
DE 150807C00072500 C 08/07/15 72.5 20.80 22.45
DE 150807C00075000 C 08/07/15 75.0 18.50 19.70
DE 150807C00077500 C 08/07/15 77.5 16.00 17.25
DE 150807C00079000 C 08/07/15 79.0 14.50 15.85
DE 150807C00080000 C 08/07/15 80.0 13.50 14.85
DE 150807C00081000 C 08/07/15 81.0 12.50 13.85
DE 150807C00082000 C 08/07/15 82.0 11.55 12.75
DE 150807C00083000 C 08/07/15 83.0 10.55 11.85
DE 150807C00084000 C 08/07/15 84.0 9.45 10.75
DE 150807C00085000 C 08/07/15 85.0 8.60 9.80
DE 150807C00085500 C 08/07/15 85.5 8.10 9.30
DE 150807C00086000 C 08/07/15 86.0 7.60 8.80
DE 150807C00086500 C 08/07/15 86.5 7.10 8.30
DE 150807C00087000 C 08/07/15 87.0 6.65 7.80
DE 150807C00087500 C 08/07/15 87.5 6.15 7.30
DE 150807C00088000 C 08/07/15 88.0 5.65 6.85
DE 150807C00088500 C 08/07/15 88.5 5.15 6.30
DE 150807C00089000 C 08/07/15 89.0 4.65 5.80
DE 150807C00089500 C 08/07/15 89.5 4.20 5.30
DE 150807C00090000 C 08/07/15 90.0 3.70 4.80
DE 150807C00090500 C 08/07/15 90.5 3.30 4.30
DE 150807C00091000 C 08/07/15 91.0 2.84 3.85
DE 150807C00091500 C 08/07/15 91.5 2.59 3.35
DE 150807C00092000 C 08/07/15 92.0 2.55 2.90
DE 150807C00092500 C 08/07/15 92.5 2.18 2.42
DE 150807C00093000 C 08/07/15 93.0 1.81 1.99
DE 150807C00093500 C 08/07/15 93.5 1.45 1.61
DE 150807C00094000 C 08/07/15 94.0 1.12 1.26
DE 150807C00094500 C 08/07/15 94.5 0.85 0.97
DE 150807C00095000 C 08/07/15 95.0 0.63 0.72
DE 150807C00095500 C 08/07/15 95.5 0.45 0.53
DE 150807C00096000 C 08/07/15 96.0 0.30 0.38
DE 150807C00096500 C 08/07/15 96.5 0.19 0.31
DE 150807C00097000 C 08/07/15 97.0 0.05 0.26
DE 150807C00097500 C 08/07/15 97.5 0.01 0.31
DE 150807C00098000 C 08/07/15 98.0 0.00 0.29
DE 150807C00098500 C 08/07/15 98.5 0.03 0.20
DE 150807C00099000 C 08/07/15 99.0 0.01 0.27
DE 150807C00099500 C 08/07/15 99.5 0.01 0.10
DE 150807C00100000 C 08/07/15 100.0 0.00 0.24
DE 150807C00101000 C 08/07/15 101.0 0.00 0.22
DE 150807C00102000 C 08/07/15 102.0 0.00 0.05
DE 150807C00103000 C 08/07/15 103.0 0.00 0.23
DE 150807C00104000 C 08/07/15 104.0 0.00 0.17
DE 150807C00105000 C 08/07/15 105.0 0.00 0.03
DE 150807C00106000 C 08/07/15 106.0 0.00 0.19
DE 150807C00107000 C 08/07/15 107.0 0.00 0.18
DE 150807C00110000 C 08/07/15 110.0 0.00 0.17
DE 150807C00115000 C 08/07/15 115.0 0.00 0.17
DE 150807C00120000 C 08/07/15 120.0 0.00 0.16
DE 150807C00125000 C 08/07/15 125.0 0.00 0.16
DE 150807C00130000 C 08/07/15 130.0 0.00 0.16
DE 150807P00070000 P 08/07/15 70.0 0.00 0.17
DE 150807P00072500 P 08/07/15 72.5 0.00 0.26
DE 150807P00075000 P 08/07/15 75.0 0.00 0.27
DE 150807P00077500 P 08/07/15 77.5 0.00 0.28
DE 150807P00079000 P 08/07/15 79.0 0.00 0.28
DE 150807P00080000 P 08/07/15 80.0 0.00 0.23
DE 150807P00081000 P 08/07/15 81.0 0.00 0.29
DE 150807P00082000 P 08/07/15 82.0 0.00 0.13
DE 150807P00083000 P 08/07/15 83.0 0.01 0.28
DE 150807P00084000 P 08/07/15 84.0 0.01 0.29
DE 150807P00085000 P 08/07/15 85.0 0.01 0.17
DE 150807P00085500 P 08/07/15 85.5 0.01 0.16
DE 150807P00086000 P 08/07/15 86.0 0.02 0.13
DE 150807P00086500 P 08/07/15 86.5 0.03 0.15
DE 150807P00087000 P 08/07/15 87.0 0.02 0.23
DE 150807P00087500 P 08/07/15 87.5 0.03 0.13
DE 150807P00088000 P 08/07/15 88.0 0.04 0.14
DE 150807P00088500 P 08/07/15 88.5 0.05 0.17
DE 150807P00089000 P 08/07/15 89.0 0.05 0.20
DE 150807P00089500 P 08/07/15 89.5 0.06 0.13
DE 150807P00090000 P 08/07/15 90.0 0.08 0.17
DE 150807P00090500 P 08/07/15 90.5 0.09 0.15
DE 150807P00091000 P 08/07/15 91.0 0.12 0.16
DE 150807P00091500 P 08/07/15 91.5 0.15 0.19
DE 150807P00092000 P 08/07/15 92.0 0.19 0.25
DE 150807P00092500 P 08/07/15 92.5 0.24 0.37
DE 150807P00093000 P 08/07/15 93.0 0.32 0.39
DE 150807P00093500 P 08/07/15 93.5 0.42 0.52
DE 150807P00094000 P 08/07/15 94.0 0.59 0.69
DE 150807P00094500 P 08/07/15 94.5 0.79 0.90
DE 150807P00095000 P 08/07/15 95.0 1.04 1.25
DE 150807P00095500 P 08/07/15 95.5 1.34 1.49
DE 150807P00096000 P 08/07/15 96.0 1.69 2.04
DE 150807P00096500 P 08/07/15 96.5 2.02 2.70
DE 150807P00097000 P 08/07/15 97.0 2.44 3.20
DE 150807P00097500 P 08/07/15 97.5 2.93 3.95
DE 150807P00098000 P 08/07/15 98.0 3.40 4.50
DE 150807P00098500 P 08/07/15 98.5 3.85 4.95
DE 150807P00099000 P 08/07/15 99.0 4.30 5.45
DE 150807P00099500 P 08/07/15 99.5 4.80 5.95
DE 150807P00100000 P 08/07/15 100.0 5.30 6.50
DE 150807P00101000 P 08/07/15 101.0 6.25 7.50
DE 150807P00102000 P 08/07/15 102.0 7.30 8.45
DE 150807P00103000 P 08/07/15 103.0 8.30 9.50
DE 150807P00104000 P 08/07/15 104.0 9.30 10.45
DE 150807P00105000 P 08/07/15 105.0 10.15 11.65
DE 150807P00106000 P 08/07/15 106.0 11.20 12.30
DE 150807P00107000 P 08/07/15 107.0 12.10 13.20
DE 150807P00110000 P 08/07/15 110.0 15.05 15.80
DE 150807P00115000 P 08/07/15 115.0 19.30 20.85
DE 150807P00120000 P 08/07/15 120.0 24.40 25.75
DE 150807P00125000 P 08/07/15 125.0 29.40 30.75
DE 150807P00130000 P 08/07/15 130.0 33.80 35.70
DE 150814C00080000 C 08/14/15 80.0 13.55 14.90
DE 150814C00081000 C 08/14/15 81.0 12.55 13.80
DE 150814C00082000 C 08/14/15 82.0 11.55 12.85
DE 150814C00083000 C 08/14/15 83.0 10.60 11.80
DE 150814C00084000 C 08/14/15 84.0 9.65 10.80
DE 150814C00085000 C 08/14/15 85.0 8.65 9.80
DE 150814C00085500 C 08/14/15 85.5 8.15 9.30
DE 150814C00086000 C 08/14/15 86.0 7.65 8.85
DE 150814C00086500 C 08/14/15 86.5 7.20 8.30
DE 150814C00087000 C 08/14/15 87.0 6.70 7.85
DE 150814C00087500 C 08/14/15 87.5 6.25 7.30
DE 150814C00088000 C 08/14/15 88.0 5.80 6.85
DE 150814C00088500 C 08/14/15 88.5 5.30 6.35
DE 150814C00089000 C 08/14/15 89.0 4.85 5.90
DE 150814C00089500 C 08/14/15 89.5 4.40 5.45
DE 150814C00090000 C 08/14/15 90.0 4.05 4.95
DE 150814C00090500 C 08/14/15 90.5 3.65 4.45
DE 150814C00091000 C 08/14/15 91.0 3.75 3.95
DE 150814C00091500 C 08/14/15 91.5 2.83 3.60
DE 150814C00092000 C 08/14/15 92.0 2.83 3.15
DE 150814C00092500 C 08/14/15 92.5 2.43 2.72
DE 150814C00093000 C 08/14/15 93.0 2.19 2.34
DE 150814C00093500 C 08/14/15 93.5 1.84 1.98
DE 150814C00094000 C 08/14/15 94.0 1.52 1.66
DE 150814C00094500 C 08/14/15 94.5 1.25 1.38
DE 150814C00095000 C 08/14/15 95.0 1.01 1.13
DE 150814C00095500 C 08/14/15 95.5 0.81 0.91
DE 150814C00096000 C 08/14/15 96.0 0.64 0.73
DE 150814C00096500 C 08/14/15 96.5 0.50 0.57
DE 150814C00097000 C 08/14/15 97.0 0.38 0.46
DE 150814C00097500 C 08/14/15 97.5 0.22 0.39
DE 150814C00098000 C 08/14/15 98.0 0.10 0.37
DE 150814C00098500 C 08/14/15 98.5 0.06 0.41
DE 150814C00099000 C 08/14/15 99.0 0.05 0.38
DE 150814C00099500 C 08/14/15 99.5 0.04 0.36
DE 150814C00100000 C 08/14/15 100.0 0.02 0.34
DE 150814C00101000 C 08/14/15 101.0 0.01 0.31
DE 150814C00102000 C 08/14/15 102.0 0.00 0.27
DE 150814C00103000 C 08/14/15 103.0 0.00 0.29
DE 150814C00104000 C 08/14/15 104.0 0.00 0.28
DE 150814C00105000 C 08/14/15 105.0 0.00 0.28
DE 150814C00106000 C 08/14/15 106.0 0.00 0.08
DE 150814C00107000 C 08/14/15 107.0 0.00 0.38
DE 150814C00108000 C 08/14/15 108.0 0.00 0.38
DE 150814C00110000 C 08/14/15 110.0 0.00 0.28
DE 150814P00080000 P 08/14/15 80.0 0.00 0.13
DE 150814P00081000 P 08/14/15 81.0 0.00 0.20
DE 150814P00082000 P 08/14/15 82.0 0.00 0.29
DE 150814P00083000 P 08/14/15 83.0 0.01 0.32
DE 150814P00084000 P 08/14/15 84.0 0.02 0.30
DE 150814P00085000 P 08/14/15 85.0 0.04 0.38
DE 150814P00085500 P 08/14/15 85.5 0.01 0.38
DE 150814P00086000 P 08/14/15 86.0 0.04 0.37
DE 150814P00086500 P 08/14/15 86.5 0.02 0.38
DE 150814P00087000 P 08/14/15 87.0 0.07 0.14
DE 150814P00087500 P 08/14/15 87.5 0.09 0.37
DE 150814P00088000 P 08/14/15 88.0 0.10 0.39
DE 150814P00088500 P 08/14/15 88.5 0.12 0.39
DE 150814P00089000 P 08/14/15 89.0 0.15 0.38
DE 150814P00089500 P 08/14/15 89.5 0.18 0.23
DE 150814P00090000 P 08/14/15 90.0 0.21 0.27
DE 150814P00090500 P 08/14/15 90.5 0.22 0.31
DE 150814P00091000 P 08/14/15 91.0 0.30 0.35
DE 150814P00091500 P 08/14/15 91.5 0.35 0.43
DE 150814P00092000 P 08/14/15 92.0 0.43 0.51
DE 150814P00092500 P 08/14/15 92.5 0.52 0.62
DE 150814P00093000 P 08/14/15 93.0 0.65 0.75
DE 150814P00093500 P 08/14/15 93.5 0.79 0.98
DE 150814P00094000 P 08/14/15 94.0 0.97 1.08
DE 150814P00094500 P 08/14/15 94.5 1.18 1.32
DE 150814P00095000 P 08/14/15 95.0 1.43 1.55
DE 150814P00095500 P 08/14/15 95.5 1.70 1.93
DE 150814P00096000 P 08/14/15 96.0 2.02 2.26
DE 150814P00096500 P 08/14/15 96.5 2.36 2.70
DE 150814P00097000 P 08/14/15 97.0 2.71 3.05
DE 150814P00097500 P 08/14/15 97.5 3.15 3.65
DE 150814P00098000 P 08/14/15 98.0 3.55 4.20
DE 150814P00098500 P 08/14/15 98.5 4.00 4.70
DE 150814P00099000 P 08/14/15 99.0 4.45 5.20
DE 150814P00099500 P 08/14/15 99.5 4.90 5.65
DE 150814P00100000 P 08/14/15 100.0 5.40 6.55
DE 150814P00101000 P 08/14/15 101.0 6.35 7.50
DE 150814P00102000 P 08/14/15 102.0 7.30 8.50
DE 150814P00103000 P 08/14/15 103.0 8.30 9.50
DE 150814P00104000 P 08/14/15 104.0 9.30 10.50
DE 150814P00105000 P 08/14/15 105.0 10.30 11.65
DE 150814P00106000 P 08/14/15 106.0 11.20 12.70
DE 150814P00107000 P 08/14/15 107.0 12.25 13.70
DE 150814P00108000 P 08/14/15 108.0 13.25 14.50
DE 150814P00110000 P 08/14/15 110.0 15.05 15.80
DE 150821C00047500 C 08/21/15 47.5 44.95 48.25
DE 150821C00050000 C 08/21/15 50.0 42.35 45.70
DE 150821C00055000 C 08/21/15 55.0 37.45 40.60
DE 150821C00060000 C 08/21/15 60.0 32.45 35.60
DE 150821C00065000 C 08/21/15 65.0 28.30 29.90
DE 150821C00070000 C 08/21/15 70.0 23.30 24.75
DE 150821C00075000 C 08/21/15 75.0 18.55 19.85
DE 150821C00076000 C 08/21/15 76.0 17.55 18.80
DE 150821C00077000 C 08/21/15 77.0 16.55 17.80
DE 150821C00077500 C 08/21/15 77.5 16.05 17.40
DE 150821C00078000 C 08/21/15 78.0 15.55 16.95
DE 150821C00079000 C 08/21/15 79.0 14.60 15.85
DE 150821C00080000 C 08/21/15 80.0 13.60 14.80
DE 150821C00080500 C 08/21/15 80.5 13.15 14.30
DE 150821C00081000 C 08/21/15 81.0 12.65 13.85
DE 150821C00081500 C 08/21/15 81.5 12.10 13.45
DE 150821C00082000 C 08/21/15 82.0 11.65 12.90
DE 150821C00082500 C 08/21/15 82.5 11.20 12.35
DE 150821C00083000 C 08/21/15 83.0 10.70 11.85
DE 150821C00083500 C 08/21/15 83.5 10.30 11.40
DE 150821C00084000 C 08/21/15 84.0 9.75 10.90
DE 150821C00084500 C 08/21/15 84.5 9.30 10.40
DE 150821C00085000 C 08/21/15 85.0 8.85 9.95
DE 150821C00085500 C 08/21/15 85.5 8.40 9.45
DE 150821C00086000 C 08/21/15 86.0 7.95 9.00
DE 150821C00086500 C 08/21/15 86.5 7.50 8.50
DE 150821C00087000 C 08/21/15 87.0 7.05 8.05
DE 150821C00087500 C 08/21/15 87.5 6.60 7.60
DE 150821C00088000 C 08/21/15 88.0 6.15 7.15
DE 150821C00088500 C 08/21/15 88.5 6.35 6.70
DE 150821C00089000 C 08/21/15 89.0 6.00 6.20
DE 150821C00089500 C 08/21/15 89.5 5.55 5.75
DE 150821C00090000 C 08/21/15 90.0 4.65 5.35
DE 150821C00090500 C 08/21/15 90.5 4.75 5.00
DE 150821C00091000 C 08/21/15 91.0 4.35 4.55
DE 150821C00091500 C 08/21/15 91.5 3.95 4.20
DE 150821C00092000 C 08/21/15 92.0 3.65 3.80
DE 150821C00092500 C 08/21/15 92.5 3.30 3.45
DE 150821C00093000 C 08/21/15 93.0 2.98 3.10
DE 150821C00093500 C 08/21/15 93.5 2.63 2.80
DE 150821C00094000 C 08/21/15 94.0 2.37 2.50
DE 150821C00094500 C 08/21/15 94.5 2.09 2.24
DE 150821C00095000 C 08/21/15 95.0 1.84 1.96
DE 150821C00095500 C 08/21/15 95.5 1.62 1.72
DE 150821C00096000 C 08/21/15 96.0 1.41 1.53
DE 150821C00096500 C 08/21/15 96.5 1.22 1.33
DE 150821C00097000 C 08/21/15 97.0 1.05 1.16
DE 150821C00097500 C 08/21/15 97.5 0.91 1.02
DE 150821C00098000 C 08/21/15 98.0 0.79 0.86
DE 150821C00098500 C 08/21/15 98.5 0.68 0.73
DE 150821C00099000 C 08/21/15 99.0 0.57 0.64
DE 150821C00099500 C 08/21/15 99.5 0.49 0.55
DE 150821C00100000 C 08/21/15 100.0 0.42 0.48
DE 150821C00101000 C 08/21/15 101.0 0.30 0.36
DE 150821C00102000 C 08/21/15 102.0 0.22 0.27
DE 150821C00103000 C 08/21/15 103.0 0.17 0.21
DE 150821C00104000 C 08/21/15 104.0 0.10 0.17
DE 150821C00105000 C 08/21/15 105.0 0.07 0.15
DE 150821C00106000 C 08/21/15 106.0 0.05 0.13
DE 150821C00107000 C 08/21/15 107.0 0.02 0.12
DE 150821C00108000 C 08/21/15 108.0 0.01 0.11
DE 150821C00109000 C 08/21/15 109.0 0.00 0.10
DE 150821C00110000 C 08/21/15 110.0 0.03 0.05
DE 150821C00111000 C 08/21/15 111.0 0.00 0.08
DE 150821C00115000 C 08/21/15 115.0 0.00 0.06
DE 150821C00120000 C 08/21/15 120.0 0.00 0.03
DE 150821C00125000 C 08/21/15 125.0 0.00 0.03
DE 150821C00130000 C 08/21/15 130.0 0.00 0.02
DE 150821C00135000 C 08/21/15 135.0 0.00 0.05
DE 150821P00047500 P 08/21/15 47.5 0.00 0.05
DE 150821P00050000 P 08/21/15 50.0 0.00 0.05
DE 150821P00055000 P 08/21/15 55.0 0.00 0.05
DE 150821P00060000 P 08/21/15 60.0 0.00 0.01
DE 150821P00065000 P 08/21/15 65.0 0.01 0.03
DE 150821P00070000 P 08/21/15 70.0 0.01 0.03
DE 150821P00075000 P 08/21/15 75.0 0.04 0.05
DE 150821P00076000 P 08/21/15 76.0 0.01 0.09
DE 150821P00077000 P 08/21/15 77.0 0.02 0.10
DE 150821P00077500 P 08/21/15 77.5 0.02 0.10
DE 150821P00078000 P 08/21/15 78.0 0.03 0.10
DE 150821P00079000 P 08/21/15 79.0 0.04 0.11
DE 150821P00080000 P 08/21/15 80.0 0.05 0.12
DE 150821P00080500 P 08/21/15 80.5 0.06 0.13
DE 150821P00081000 P 08/21/15 81.0 0.07 0.13
DE 150821P00081500 P 08/21/15 81.5 0.09 0.14
DE 150821P00082000 P 08/21/15 82.0 0.09 0.15
DE 150821P00082500 P 08/21/15 82.5 0.11 0.16
DE 150821P00083000 P 08/21/15 83.0 0.13 0.18
DE 150821P00083500 P 08/21/15 83.5 0.14 0.19
DE 150821P00084000 P 08/21/15 84.0 0.16 0.21
DE 150821P00084500 P 08/21/15 84.5 0.19 0.23
DE 150821P00085000 P 08/21/15 85.0 0.21 0.24
DE 150821P00085500 P 08/21/15 85.5 0.23 0.27
DE 150821P00086000 P 08/21/15 86.0 0.26 0.30
DE 150821P00086500 P 08/21/15 86.5 0.29 0.33
DE 150821P00087000 P 08/21/15 87.0 0.33 0.37
DE 150821P00087500 P 08/21/15 87.5 0.37 0.42
DE 150821P00088000 P 08/21/15 88.0 0.41 0.45
DE 150821P00088500 P 08/21/15 88.5 0.47 0.51
DE 150821P00089000 P 08/21/15 89.0 0.52 0.57
DE 150821P00089500 P 08/21/15 89.5 0.60 0.65
DE 150821P00090000 P 08/21/15 90.0 0.68 0.73
DE 150821P00090500 P 08/21/15 90.5 0.77 0.81
DE 150821P00091000 P 08/21/15 91.0 0.87 0.93
DE 150821P00091500 P 08/21/15 91.5 0.98 1.05
DE 150821P00092000 P 08/21/15 92.0 1.12 1.19
DE 150821P00092500 P 08/21/15 92.5 1.27 1.34
DE 150821P00093000 P 08/21/15 93.0 1.42 1.50
DE 150821P00093500 P 08/21/15 93.5 1.61 1.75
DE 150821P00094000 P 08/21/15 94.0 1.82 1.93
DE 150821P00094500 P 08/21/15 94.5 2.04 2.16
DE 150821P00095000 P 08/21/15 95.0 2.29 2.40
DE 150821P00095500 P 08/21/15 95.5 2.55 2.69
DE 150821P00096000 P 08/21/15 96.0 2.82 2.99
DE 150821P00096500 P 08/21/15 96.5 3.15 3.25
DE 150821P00097000 P 08/21/15 97.0 3.45 3.65
DE 150821P00097500 P 08/21/15 97.5 3.80 4.00
DE 150821P00098000 P 08/21/15 98.0 4.15 4.35
DE 150821P00098500 P 08/21/15 98.5 4.55 4.75
DE 150821P00099000 P 08/21/15 99.0 4.95 5.60
DE 150821P00099500 P 08/21/15 99.5 5.35 5.80
DE 150821P00100000 P 08/21/15 100.0 5.75 6.75
DE 150821P00101000 P 08/21/15 101.0 6.60 7.65
DE 150821P00102000 P 08/21/15 102.0 7.55 8.70
DE 150821P00103000 P 08/21/15 103.0 8.45 9.65
DE 150821P00104000 P 08/21/15 104.0 9.40 10.80
DE 150821P00105000 P 08/21/15 105.0 10.40 11.45
DE 150821P00106000 P 08/21/15 106.0 11.35 12.60
DE 150821P00107000 P 08/21/15 107.0 12.35 13.55
DE 150821P00108000 P 08/21/15 108.0 13.30 14.55
DE 150821P00109000 P 08/21/15 109.0 14.30 15.55
DE 150821P00110000 P 08/21/15 110.0 15.10 16.30
DE 150821P00111000 P 08/21/15 111.0 16.15 17.35
DE 150821P00115000 P 08/21/15 115.0 20.15 20.80
DE 150821P00120000 P 08/21/15 120.0 25.20 25.75
DE 150821P00125000 P 08/21/15 125.0 30.20 30.65
DE 150821P00130000 P 08/21/15 130.0 35.25 35.65
DE 150821P00135000 P 08/21/15 135.0 39.20 40.70
DE 150828C00075000 C 08/28/15 75.0 18.55 19.95
DE 150828C00080000 C 08/28/15 80.0 13.60 15.20
DE 150828C00083000 C 08/28/15 83.0 10.70 11.95
DE 150828C00084000 C 08/28/15 84.0 9.80 11.10
DE 150828C00085000 C 08/28/15 85.0 9.00 10.15
DE 150828C00085500 C 08/28/15 85.5 8.50 9.65
DE 150828C00086000 C 08/28/15 86.0 8.00 9.10
DE 150828C00086500 C 08/28/15 86.5 7.60 8.70
DE 150828C00087000 C 08/28/15 87.0 7.15 8.15
DE 150828C00087500 C 08/28/15 87.5 6.70 7.70
DE 150828C00088000 C 08/28/15 88.0 6.30 7.25
DE 150828C00088500 C 08/28/15 88.5 6.05 6.90
DE 150828C00089000 C 08/28/15 89.0 5.75 6.40
DE 150828C00089500 C 08/28/15 89.5 5.35 6.10
DE 150828C00090000 C 08/28/15 90.0 4.70 5.65
DE 150828C00090500 C 08/28/15 90.5 4.45 5.25
DE 150828C00091000 C 08/28/15 91.0 4.35 4.80
DE 150828C00091500 C 08/28/15 91.5 3.60 4.40
DE 150828C00092000 C 08/28/15 92.0 3.30 4.05
DE 150828C00092500 C 08/28/15 92.5 3.50 3.70
DE 150828C00093000 C 08/28/15 93.0 3.15 3.40
DE 150828C00093500 C 08/28/15 93.5 2.87 3.05
DE 150828C00094000 C 08/28/15 94.0 2.60 2.74
DE 150828C00094500 C 08/28/15 94.5 2.31 2.48
DE 150828C00095000 C 08/28/15 95.0 2.08 2.22
DE 150828C00095500 C 08/28/15 95.5 1.85 1.96
DE 150828C00096000 C 08/28/15 96.0 1.62 1.76
DE 150828C00096500 C 08/28/15 96.5 1.14 1.55
DE 150828C00097000 C 08/28/15 97.0 1.26 1.36
DE 150828C00097500 C 08/28/15 97.5 1.10 1.20
DE 150828C00098000 C 08/28/15 98.0 0.95 1.05
DE 150828C00098500 C 08/28/15 98.5 0.62 0.93
DE 150828C00099000 C 08/28/15 99.0 0.53 0.81
DE 150828C00099500 C 08/28/15 99.5 0.44 0.70
DE 150828C00100000 C 08/28/15 100.0 0.53 0.62
DE 150828C00101000 C 08/28/15 101.0 0.23 0.49
DE 150828C00102000 C 08/28/15 102.0 0.15 0.41
DE 150828C00103000 C 08/28/15 103.0 0.11 0.42
DE 150828C00104000 C 08/28/15 104.0 0.09 0.39
DE 150828C00105000 C 08/28/15 105.0 0.06 0.32
DE 150828C00110000 C 08/28/15 110.0 0.00 0.14
DE 150828P00075000 P 08/28/15 75.0 0.02 0.25
DE 150828P00080000 P 08/28/15 80.0 0.09 0.30
DE 150828P00083000 P 08/28/15 83.0 0.17 0.39
DE 150828P00084000 P 08/28/15 84.0 0.21 0.43
DE 150828P00085000 P 08/28/15 85.0 0.27 0.48
DE 150828P00085500 P 08/28/15 85.5 0.30 0.52
DE 150828P00086000 P 08/28/15 86.0 0.34 0.48
DE 150828P00086500 P 08/28/15 86.5 0.38 0.59
DE 150828P00087000 P 08/28/15 87.0 0.41 0.66
DE 150828P00087500 P 08/28/15 87.5 0.47 0.63
DE 150828P00088000 P 08/28/15 88.0 0.52 0.65
DE 150828P00088500 P 08/28/15 88.5 0.58 0.71
DE 150828P00089000 P 08/28/15 89.0 0.65 0.76
DE 150828P00089500 P 08/28/15 89.5 0.73 0.82
DE 150828P00090000 P 08/28/15 90.0 0.83 0.92
DE 150828P00090500 P 08/28/15 90.5 0.91 1.04
DE 150828P00091000 P 08/28/15 91.0 1.04 1.20
DE 150828P00091500 P 08/28/15 91.5 1.17 1.27
DE 150828P00092000 P 08/28/15 92.0 1.30 1.44
DE 150828P00092500 P 08/28/15 92.5 1.45 1.58
DE 150828P00093000 P 08/28/15 93.0 1.62 1.79
DE 150828P00093500 P 08/28/15 93.5 1.79 1.95
DE 150828P00094000 P 08/28/15 94.0 1.98 2.16
DE 150828P00094500 P 08/28/15 94.5 2.20 2.41
DE 150828P00095000 P 08/28/15 95.0 2.41 2.65
DE 150828P00095500 P 08/28/15 95.5 2.74 3.05
DE 150828P00096000 P 08/28/15 96.0 3.00 3.35
DE 150828P00096500 P 08/28/15 96.5 3.30 3.65
DE 150828P00097000 P 08/28/15 97.0 3.60 3.95
DE 150828P00097500 P 08/28/15 97.5 3.95 4.85
DE 150828P00098000 P 08/28/15 98.0 4.30 5.25
DE 150828P00098500 P 08/28/15 98.5 4.65 5.65
DE 150828P00099000 P 08/28/15 99.0 5.00 6.00
DE 150828P00099500 P 08/28/15 99.5 5.45 6.45
DE 150828P00100000 P 08/28/15 100.0 5.80 6.85
DE 150828P00101000 P 08/28/15 101.0 6.65 7.75
DE 150828P00102000 P 08/28/15 102.0 7.60 8.70
DE 150828P00103000 P 08/28/15 103.0 8.40 9.70
DE 150828P00104000 P 08/28/15 104.0 9.30 10.70
DE 150828P00105000 P 08/28/15 105.0 10.20 11.50
DE 150828P00110000 P 08/28/15 110.0 15.10 15.75
DE 150904C00075000 C 09/04/15 75.0 18.70 20.00
DE 150904C00080000 C 09/04/15 80.0 13.65 15.05
DE 150904C00085000 C 09/04/15 85.0 9.05 10.45
DE 150904C00085500 C 09/04/15 85.5 8.60 9.60
DE 150904C00086000 C 09/04/15 86.0 8.20 9.15
DE 150904C00086500 C 09/04/15 86.5 7.65 8.70
DE 150904C00087000 C 09/04/15 87.0 7.30 8.25
DE 150904C00087500 C 09/04/15 87.5 6.85 7.80
DE 150904C00088000 C 09/04/15 88.0 6.45 7.40
DE 150904C00088500 C 09/04/15 88.5 6.00 6.95
DE 150904C00089000 C 09/04/15 89.0 5.60 6.65
DE 150904C00089500 C 09/04/15 89.5 5.20 6.15
DE 150904C00090000 C 09/04/15 90.0 4.85 5.80
DE 150904C00090500 C 09/04/15 90.5 4.50 5.30
DE 150904C00091000 C 09/04/15 91.0 4.15 4.95
DE 150904C00091500 C 09/04/15 91.5 3.80 4.60
DE 150904C00092000 C 09/04/15 92.0 3.45 4.25
DE 150904C00092500 C 09/04/15 92.5 3.55 3.90
DE 150904C00093000 C 09/04/15 93.0 3.15 3.55
DE 150904C00093500 C 09/04/15 93.5 3.05 3.25
DE 150904C00094000 C 09/04/15 94.0 2.71 2.97
DE 150904C00094500 C 09/04/15 94.5 2.48 2.67
DE 150904C00095000 C 09/04/15 95.0 2.21 2.43
DE 150904C00095500 C 09/04/15 95.5 2.03 2.18
DE 150904C00096000 C 09/04/15 96.0 1.80 1.94
DE 150904C00096500 C 09/04/15 96.5 1.59 1.74
DE 150904C00097000 C 09/04/15 97.0 1.41 1.55
DE 150904C00097500 C 09/04/15 97.5 1.23 1.36
DE 150904C00098000 C 09/04/15 98.0 0.96 1.21
DE 150904C00098500 C 09/04/15 98.5 0.84 1.07
DE 150904C00099000 C 09/04/15 99.0 0.71 0.94
DE 150904C00099500 C 09/04/15 99.5 0.59 0.82
DE 150904C00100000 C 09/04/15 100.0 0.62 0.75
DE 150904C00101000 C 09/04/15 101.0 0.38 0.57
DE 150904C00102000 C 09/04/15 102.0 0.35 0.45
DE 150904C00103000 C 09/04/15 103.0 0.14 0.42
DE 150904C00104000 C 09/04/15 104.0 0.11 0.38
DE 150904C00105000 C 09/04/15 105.0 0.09 0.32
DE 150904P00075000 P 09/04/15 75.0 0.03 0.28
DE 150904P00080000 P 09/04/15 80.0 0.12 0.30
DE 150904P00085000 P 09/04/15 85.0 0.34 0.56
DE 150904P00085500 P 09/04/15 85.5 0.37 0.58
DE 150904P00086000 P 09/04/15 86.0 0.42 0.62
DE 150904P00086500 P 09/04/15 86.5 0.43 0.64
DE 150904P00087000 P 09/04/15 87.0 0.51 0.74
DE 150904P00087500 P 09/04/15 87.5 0.57 0.77
DE 150904P00088000 P 09/04/15 88.0 0.63 0.81
DE 150904P00088500 P 09/04/15 88.5 0.71 0.88
DE 150904P00089000 P 09/04/15 89.0 0.77 0.96
DE 150904P00089500 P 09/04/15 89.5 0.87 1.07
DE 150904P00090000 P 09/04/15 90.0 0.96 1.18
DE 150904P00090500 P 09/04/15 90.5 1.08 1.34
DE 150904P00091000 P 09/04/15 91.0 1.20 1.44
DE 150904P00091500 P 09/04/15 91.5 1.33 1.48
DE 150904P00092000 P 09/04/15 92.0 1.45 1.62
DE 150904P00092500 P 09/04/15 92.5 1.61 1.82
DE 150904P00093000 P 09/04/15 93.0 1.79 2.09
DE 150904P00093500 P 09/04/15 93.5 1.97 2.23
DE 150904P00094000 P 09/04/15 94.0 2.19 2.38
DE 150904P00094500 P 09/04/15 94.5 2.37 2.56
DE 150904P00095000 P 09/04/15 95.0 2.62 2.87
DE 150904P00095500 P 09/04/15 95.5 2.86 3.25
DE 150904P00096000 P 09/04/15 96.0 3.15 3.55
DE 150904P00096500 P 09/04/15 96.5 3.45 3.85
DE 150904P00097000 P 09/04/15 97.0 3.75 4.25
DE 150904P00097500 P 09/04/15 97.5 4.10 4.45
DE 150904P00098000 P 09/04/15 98.0 4.45 5.30
DE 150904P00098500 P 09/04/15 98.5 4.80 5.70
DE 150904P00099000 P 09/04/15 99.0 5.15 6.10
DE 150904P00099500 P 09/04/15 99.5 5.55 6.60
DE 150904P00100000 P 09/04/15 100.0 5.95 6.60
DE 150904P00101000 P 09/04/15 101.0 6.75 7.80
DE 150904P00102000 P 09/04/15 102.0 7.65 8.75
DE 150904P00103000 P 09/04/15 103.0 8.55 9.75
DE 150904P00104000 P 09/04/15 104.0 9.35 10.60
DE 150904P00105000 P 09/04/15 105.0 10.45 11.55
DE 150911C00075000 C 09/11/15 75.0 18.60 20.15
DE 150911C00080000 C 09/11/15 80.0 13.70 15.25
DE 150911C00084000 C 09/11/15 84.0 10.05 11.55
DE 150911C00085000 C 09/11/15 85.0 9.10 10.30
DE 150911C00085500 C 09/11/15 85.5 8.70 9.70
DE 150911C00086000 C 09/11/15 86.0 8.25 9.25
DE 150911C00086500 C 09/11/15 86.5 7.80 8.80
DE 150911C00087000 C 09/11/15 87.0 7.35 8.35
DE 150911C00087500 C 09/11/15 87.5 6.95 7.90
DE 150911C00088000 C 09/11/15 88.0 6.55 7.45
DE 150911C00088500 C 09/11/15 88.5 6.15 7.05
DE 150911C00089000 C 09/11/15 89.0 5.75 6.65
DE 150911C00089500 C 09/11/15 89.5 5.40 6.25
DE 150911C00090000 C 09/11/15 90.0 5.00 5.85
DE 150911C00090500 C 09/11/15 90.5 4.65 5.45
DE 150911C00091000 C 09/11/15 91.0 4.35 5.10
DE 150911C00091500 C 09/11/15 91.5 4.15 4.70
DE 150911C00092000 C 09/11/15 92.0 3.65 4.35
DE 150911C00092500 C 09/11/15 92.5 3.50 4.05
DE 150911C00093000 C 09/11/15 93.0 3.45 3.70
DE 150911C00093500 C 09/11/15 93.5 3.20 3.40
DE 150911C00094000 C 09/11/15 94.0 2.91 3.10
DE 150911C00094500 C 09/11/15 94.5 2.66 2.81
DE 150911C00095000 C 09/11/15 95.0 2.39 2.55
DE 150911C00095500 C 09/11/15 95.5 2.16 2.30
DE 150911C00096000 C 09/11/15 96.0 1.79 2.08
DE 150911C00096500 C 09/11/15 96.5 1.60 1.87
DE 150911C00097000 C 09/11/15 97.0 1.44 1.68
DE 150911C00097500 C 09/11/15 97.5 1.31 1.50
DE 150911C00098000 C 09/11/15 98.0 1.20 1.33
DE 150911C00098500 C 09/11/15 98.5 0.88 1.19
DE 150911C00099000 C 09/11/15 99.0 0.75 1.06
DE 150911C00099500 C 09/11/15 99.5 0.82 0.94
DE 150911C00100000 C 09/11/15 100.0 0.54 0.84
DE 150911C00101000 C 09/11/15 101.0 0.43 0.66
DE 150911C00105000 C 09/11/15 105.0 0.09 0.36
DE 150911P00075000 P 09/11/15 75.0 0.02 0.31
DE 150911P00080000 P 09/11/15 80.0 0.13 0.39
DE 150911P00084000 P 09/11/15 84.0 0.31 0.39
DE 150911P00085000 P 09/11/15 85.0 0.39 0.59
DE 150911P00085500 P 09/11/15 85.5 0.42 0.67
DE 150911P00086000 P 09/11/15 86.0 0.47 0.73
DE 150911P00086500 P 09/11/15 86.5 0.52 0.79
DE 150911P00087000 P 09/11/15 87.0 0.58 0.71
DE 150911P00087500 P 09/11/15 87.5 0.64 0.80
DE 150911P00088000 P 09/11/15 88.0 0.71 0.92
DE 150911P00088500 P 09/11/15 88.5 0.78 0.89
DE 150911P00089000 P 09/11/15 89.0 0.87 1.15
DE 150911P00089500 P 09/11/15 89.5 0.96 1.23
DE 150911P00090000 P 09/11/15 90.0 1.04 1.24
DE 150911P00090500 P 09/11/15 90.5 1.18 1.49
DE 150911P00091000 P 09/11/15 91.0 1.30 1.63
DE 150911P00091500 P 09/11/15 91.5 1.44 1.60
DE 150911P00092000 P 09/11/15 92.0 1.59 1.75
DE 150911P00092500 P 09/11/15 92.5 1.76 1.94
DE 150911P00093000 P 09/11/15 93.0 1.94 2.08
DE 150911P00093500 P 09/11/15 93.5 2.13 2.41
DE 150911P00094000 P 09/11/15 94.0 2.33 2.48
DE 150911P00094500 P 09/11/15 94.5 2.56 2.70
DE 150911P00095000 P 09/11/15 95.0 2.78 3.05
DE 150911P00095500 P 09/11/15 95.5 3.05 3.45
DE 150911P00096000 P 09/11/15 96.0 3.30 3.70
DE 150911P00096500 P 09/11/15 96.5 3.60 4.00
DE 150911P00097000 P 09/11/15 97.0 3.90 4.50
DE 150911P00097500 P 09/11/15 97.5 4.20 4.55
DE 150911P00098000 P 09/11/15 98.0 4.55 5.05
DE 150911P00098500 P 09/11/15 98.5 4.90 5.90
DE 150911P00099000 P 09/11/15 99.0 5.25 6.20
DE 150911P00099500 P 09/11/15 99.5 5.65 6.70
DE 150911P00100000 P 09/11/15 100.0 6.05 6.60
DE 150911P00101000 P 09/11/15 101.0 6.85 7.55
DE 150911P00105000 P 09/11/15 105.0 10.00 10.95
DE 150918C00055000 C 09/18/15 55.0 39.40 39.75
DE 150918C00060000 C 09/18/15 60.0 34.45 34.85
DE 150918C00065000 C 09/18/15 65.0 29.40 29.90
DE 150918C00070000 C 09/18/15 70.0 24.40 25.00
DE 150918C00075000 C 09/18/15 75.0 19.45 19.90
DE 150918C00077500 C 09/18/15 77.5 16.95 17.60
DE 150918C00080000 C 09/18/15 80.0 14.50 15.00
DE 150918C00082500 C 09/18/15 82.5 12.10 12.65
DE 150918C00085000 C 09/18/15 85.0 9.80 10.25
DE 150918C00087500 C 09/18/15 87.5 7.55 8.00
DE 150918C00090000 C 09/18/15 90.0 5.55 6.00
DE 150918C00092500 C 09/18/15 92.5 4.00 4.20
DE 150918C00095000 C 09/18/15 95.0 2.61 2.70
DE 150918C00097500 C 09/18/15 97.5 1.56 1.66
DE 150918C00100000 C 09/18/15 100.0 0.87 0.95
DE 150918C00105000 C 09/18/15 105.0 0.26 0.30
DE 150918C00110000 C 09/18/15 110.0 0.07 0.13
DE 150918C00115000 C 09/18/15 115.0 0.03 0.10
DE 150918C00120000 C 09/18/15 120.0 0.02 0.08
DE 150918C00125000 C 09/18/15 125.0 0.01 0.06
DE 150918P00055000 P 09/18/15 55.0 0.00 0.03
DE 150918P00060000 P 09/18/15 60.0 0.00 0.02
DE 150918P00065000 P 09/18/15 65.0 0.02 0.07
DE 150918P00070000 P 09/18/15 70.0 0.04 0.07
DE 150918P00075000 P 09/18/15 75.0 0.07 0.14
DE 150918P00077500 P 09/18/15 77.5 0.12 0.19
DE 150918P00080000 P 09/18/15 80.0 0.20 0.25
DE 150918P00082500 P 09/18/15 82.5 0.30 0.35
DE 150918P00085000 P 09/18/15 85.0 0.48 0.53
DE 150918P00087500 P 09/18/15 87.5 0.76 0.82
DE 150918P00090000 P 09/18/15 90.0 1.23 1.30
DE 150918P00092500 P 09/18/15 92.5 1.94 2.03
DE 150918P00095000 P 09/18/15 95.0 2.98 3.15
DE 150918P00097500 P 09/18/15 97.5 4.40 4.60
DE 150918P00100000 P 09/18/15 100.0 6.20 6.60
DE 150918P00105000 P 09/18/15 105.0 10.55 10.95
DE 150918P00110000 P 09/18/15 110.0 15.30 15.70
DE 150918P00115000 P 09/18/15 115.0 20.30 20.70
DE 150918P00120000 P 09/18/15 120.0 25.30 25.65
DE 150918P00125000 P 09/18/15 125.0 30.30 30.80
DE 151218C00045000 C 12/18/15 45.0 47.95 50.00
DE 151218C00047500 C 12/18/15 47.5 46.60 48.60
DE 151218C00050000 C 12/18/15 50.0 44.10 45.50
DE 151218C00055000 C 12/18/15 55.0 39.40 39.80
DE 151218C00060000 C 12/18/15 60.0 34.40 34.85
DE 151218C00065000 C 12/18/15 65.0 29.45 30.00
DE 151218C00070000 C 12/18/15 70.0 24.50 25.10
DE 151218C00075000 C 12/18/15 75.0 19.60 20.00
DE 151218C00080000 C 12/18/15 80.0 14.85 15.35
DE 151218C00082500 C 12/18/15 82.5 12.65 13.15
DE 151218C00085000 C 12/18/15 85.0 10.50 11.05
DE 151218C00087500 C 12/18/15 87.5 8.55 9.10
DE 151218C00090000 C 12/18/15 90.0 7.10 7.30
DE 151218C00092500 C 12/18/15 92.5 5.55 5.75
DE 151218C00095000 C 12/18/15 95.0 4.20 4.40
DE 151218C00097500 C 12/18/15 97.5 3.10 3.25
DE 151218C00100000 C 12/18/15 100.0 2.19 2.34
DE 151218C00105000 C 12/18/15 105.0 1.08 1.14
DE 151218C00110000 C 12/18/15 110.0 0.48 0.54
DE 151218C00115000 C 12/18/15 115.0 0.21 0.29
DE 151218C00120000 C 12/18/15 120.0 0.09 0.17
DE 151218C00125000 C 12/18/15 125.0 0.04 0.10
DE 151218C00130000 C 12/18/15 130.0 0.02 0.09
DE 151218P00045000 P 12/18/15 45.0 0.00 0.05
DE 151218P00047500 P 12/18/15 47.5 0.00 0.05
DE 151218P00050000 P 12/18/15 50.0 0.01 0.06
DE 151218P00055000 P 12/18/15 55.0 0.03 0.09
DE 151218P00060000 P 12/18/15 60.0 0.06 0.12
DE 151218P00065000 P 12/18/15 65.0 0.14 0.19
DE 151218P00070000 P 12/18/15 70.0 0.24 0.32
DE 151218P00075000 P 12/18/15 75.0 0.51 0.56
DE 151218P00080000 P 12/18/15 80.0 0.93 1.01
DE 151218P00082500 P 12/18/15 82.5 1.25 1.36
DE 151218P00085000 P 12/18/15 85.0 1.69 1.79
DE 151218P00087500 P 12/18/15 87.5 2.26 2.38
DE 151218P00090000 P 12/18/15 90.0 3.00 3.20
DE 151218P00092500 P 12/18/15 92.5 3.95 4.15
DE 151218P00095000 P 12/18/15 95.0 5.10 5.25
DE 151218P00097500 P 12/18/15 97.5 6.50 6.65
DE 151218P00100000 P 12/18/15 100.0 8.10 8.30
DE 151218P00105000 P 12/18/15 105.0 11.90 12.45
DE 151218P00110000 P 12/18/15 110.0 16.25 16.80
DE 151218P00115000 P 12/18/15 115.0 20.85 21.50
DE 151218P00120000 P 12/18/15 120.0 25.85 26.35
DE 151218P00125000 P 12/18/15 125.0 30.45 31.25
DE 151218P00130000 P 12/18/15 130.0 35.60 36.25
DE 160115C00042500 C 01/15/16 42.5 51.55 52.50
DE 160115C00045000 C 01/15/16 45.0 47.95 50.00
DE 160115C00047500 C 01/15/16 47.5 46.55 47.50
DE 160115C00050000 C 01/15/16 50.0 44.40 44.80
DE 160115C00055000 C 01/15/16 55.0 39.40 39.80
DE 160115C00060000 C 01/15/16 60.0 34.45 34.90
DE 160115C00065000 C 01/15/16 65.0 29.50 29.80
DE 160115C00070000 C 01/15/16 70.0 24.55 24.90
DE 160115C00072500 C 01/15/16 72.5 22.05 22.45
DE 160115C00075000 C 01/15/16 75.0 19.65 20.05
DE 160115C00077500 C 01/15/16 77.5 17.25 17.70
DE 160115C00080000 C 01/15/16 80.0 14.95 15.45
DE 160115C00082500 C 01/15/16 82.5 12.75 13.25
DE 160115C00085000 C 01/15/16 85.0 10.65 11.20
DE 160115C00087500 C 01/15/16 87.5 9.00 9.25
DE 160115C00090000 C 01/15/16 90.0 7.30 7.50
DE 160115C00092500 C 01/15/16 92.5 5.75 5.95
DE 160115C00095000 C 01/15/16 95.0 4.45 4.60
DE 160115C00097500 C 01/15/16 97.5 3.35 3.50
DE 160115C00100000 C 01/15/16 100.0 2.46 2.56
DE 160115C00105000 C 01/15/16 105.0 1.22 1.30
DE 160115C00110000 C 01/15/16 110.0 0.59 0.64
DE 160115C00115000 C 01/15/16 115.0 0.27 0.37
DE 160115C00120000 C 01/15/16 120.0 0.12 0.22
DE 160115C00125000 C 01/15/16 125.0 0.06 0.13
DE 160115C00130000 C 01/15/16 130.0 0.03 0.09
DE 160115C00135000 C 01/15/16 135.0 0.02 0.09
DE 160115C00140000 C 01/15/16 140.0 0.01 0.08
DE 160115P00042500 P 01/15/16 42.5 0.00 0.05
DE 160115P00045000 P 01/15/16 45.0 0.00 0.06
DE 160115P00047500 P 01/15/16 47.5 0.01 0.06
DE 160115P00050000 P 01/15/16 50.0 0.03 0.05
DE 160115P00055000 P 01/15/16 55.0 0.05 0.12
DE 160115P00060000 P 01/15/16 60.0 0.11 0.16
DE 160115P00065000 P 01/15/16 65.0 0.21 0.26
DE 160115P00070000 P 01/15/16 70.0 0.37 0.44
DE 160115P00072500 P 01/15/16 72.5 0.52 0.58
DE 160115P00075000 P 01/15/16 75.0 0.69 0.75
DE 160115P00077500 P 01/15/16 77.5 0.91 1.00
DE 160115P00080000 P 01/15/16 80.0 1.21 1.28
DE 160115P00082500 P 01/15/16 82.5 1.59 1.71
DE 160115P00085000 P 01/15/16 85.0 2.09 2.19
DE 160115P00087500 P 01/15/16 87.5 2.74 2.84
DE 160115P00090000 P 01/15/16 90.0 3.55 3.70
DE 160115P00092500 P 01/15/16 92.5 4.55 4.70
DE 160115P00095000 P 01/15/16 95.0 5.75 5.90
DE 160115P00097500 P 01/15/16 97.5 7.15 7.35
DE 160115P00100000 P 01/15/16 100.0 8.80 9.00
DE 160115P00105000 P 01/15/16 105.0 12.55 13.15
DE 160115P00110000 P 01/15/16 110.0 16.90 17.50
DE 160115P00115000 P 01/15/16 115.0 21.55 22.15
DE 160115P00120000 P 01/15/16 120.0 26.35 26.95
DE 160115P00125000 P 01/15/16 125.0 31.30 31.90
DE 160115P00130000 P 01/15/16 130.0 36.15 36.80
DE 160115P00135000 P 01/15/16 135.0 41.10 41.80
DE 160115P00140000 P 01/15/16 140.0 46.10 46.75
DE 160318C00050000 C 03/18/16 50.0 44.40 44.80
DE 160318C00055000 C 03/18/16 55.0 39.40 39.85
DE 160318C00060000 C 03/18/16 60.0 34.45 34.80
DE 160318C00065000 C 03/18/16 65.0 29.45 29.85
DE 160318C00070000 C 03/18/16 70.0 24.55 25.00
DE 160318C00075000 C 03/18/16 75.0 19.80 20.25
DE 160318C00080000 C 03/18/16 80.0 15.25 15.80
DE 160318C00085000 C 03/18/16 85.0 11.20 11.75
DE 160318C00087500 C 03/18/16 87.5 9.45 9.90
DE 160318C00090000 C 03/18/16 90.0 8.05 8.25
DE 160318C00092500 C 03/18/16 92.5 6.55 6.80
DE 160318C00095000 C 03/18/16 95.0 5.25 5.45
DE 160318C00097500 C 03/18/16 97.5 4.15 4.35
DE 160318C00100000 C 03/18/16 100.0 3.20 3.40
DE 160318C00105000 C 03/18/16 105.0 1.87 1.99
DE 160318C00110000 C 03/18/16 110.0 1.02 1.22
DE 160318C00115000 C 03/18/16 115.0 0.55 0.62
DE 160318C00120000 C 03/18/16 120.0 0.28 0.37
DE 160318C00125000 C 03/18/16 125.0 0.14 0.24
DE 160318C00130000 C 03/18/16 130.0 0.07 0.16
DE 160318C00135000 C 03/18/16 135.0 0.04 0.11
DE 160318C00140000 C 03/18/16 140.0 0.03 0.09
DE 160318C00145000 C 03/18/16 145.0 0.02 0.08
DE 160318P00050000 P 03/18/16 50.0 0.05 0.13
DE 160318P00055000 P 03/18/16 55.0 0.11 0.18
DE 160318P00060000 P 03/18/16 60.0 0.21 0.27
DE 160318P00065000 P 03/18/16 65.0 0.37 0.42
DE 160318P00070000 P 03/18/16 70.0 0.62 0.69
DE 160318P00075000 P 03/18/16 75.0 1.03 1.11
DE 160318P00080000 P 03/18/16 80.0 1.70 1.82
DE 160318P00085000 P 03/18/16 85.0 2.76 2.88
DE 160318P00087500 P 03/18/16 87.5 3.45 3.65
DE 160318P00090000 P 03/18/16 90.0 4.35 4.50
DE 160318P00092500 P 03/18/16 92.5 5.35 5.55
DE 160318P00095000 P 03/18/16 95.0 6.60 6.75
DE 160318P00097500 P 03/18/16 97.5 7.95 8.20
DE 160318P00100000 P 03/18/16 100.0 9.55 9.75
DE 160318P00105000 P 03/18/16 105.0 13.15 13.40
DE 160318P00110000 P 03/18/16 110.0 17.30 17.95
DE 160318P00115000 P 03/18/16 115.0 21.70 22.40
DE 160318P00120000 P 03/18/16 120.0 26.40 27.10
DE 160318P00125000 P 03/18/16 125.0 31.35 31.95
DE 160318P00130000 P 03/18/16 130.0 36.15 36.85
DE 160318P00135000 P 03/18/16 135.0 41.20 41.80
DE 160318P00140000 P 03/18/16 140.0 46.10 46.80
DE 160318P00145000 P 03/18/16 145.0 51.15 51.75
DE 170120C00042500 C 01/20/17 42.5 49.55 52.80
DE 170120C00045000 C 01/20/17 45.0 47.05 50.30
DE 170120C00047500 C 01/20/17 47.5 44.55 47.80
DE 170120C00050000 C 01/20/17 50.0 42.05 45.35
DE 170120C00055000 C 01/20/17 55.0 37.10 40.50
DE 170120C00060000 C 01/20/17 60.0 32.15 35.00
DE 170120C00065000 C 01/20/17 65.0 29.35 30.40
DE 170120C00070000 C 01/20/17 70.0 24.55 25.45
DE 170120C00075000 C 01/20/17 75.0 20.10 21.10
DE 170120C00077500 C 01/20/17 77.5 18.00 19.15
DE 170120C00080000 C 01/20/17 80.0 16.00 17.20
DE 170120C00082500 C 01/20/17 82.5 14.15 15.65
DE 170120C00085000 C 01/20/17 85.0 13.00 13.85
DE 170120C00087500 C 01/20/17 87.5 11.80 12.15
DE 170120C00090000 C 01/20/17 90.0 10.35 10.70
DE 170120C00092500 C 01/20/17 92.5 9.00 9.45
DE 170120C00095000 C 01/20/17 95.0 7.80 8.15
DE 170120C00097500 C 01/20/17 97.5 6.75 7.05
DE 170120C00100000 C 01/20/17 100.0 5.80 6.00
DE 170120C00105000 C 01/20/17 105.0 4.15 4.40
DE 170120C00110000 C 01/20/17 110.0 2.95 3.15
DE 170120C00115000 C 01/20/17 115.0 2.04 2.20
DE 170120C00120000 C 01/20/17 120.0 1.39 1.51
DE 170120C00125000 C 01/20/17 125.0 0.88 1.18
DE 170120C00130000 C 01/20/17 130.0 0.62 0.75
DE 170120C00135000 C 01/20/17 135.0 0.37 0.55
DE 170120C00140000 C 01/20/17 140.0 0.26 0.41
DE 170120P00042500 P 01/20/17 42.5 0.28 0.33
DE 170120P00045000 P 01/20/17 45.0 0.33 0.37
DE 170120P00047500 P 01/20/17 47.5 0.28 0.44
DE 170120P00050000 P 01/20/17 50.0 0.35 0.52
DE 170120P00055000 P 01/20/17 55.0 0.55 0.75
DE 170120P00060000 P 01/20/17 60.0 0.92 1.10
DE 170120P00065000 P 01/20/17 65.0 1.37 1.62
DE 170120P00070000 P 01/20/17 70.0 2.04 2.29
DE 170120P00075000 P 01/20/17 75.0 3.00 3.30
DE 170120P00077500 P 01/20/17 77.5 3.60 3.90
DE 170120P00080000 P 01/20/17 80.0 4.30 4.60
DE 170120P00082500 P 01/20/17 82.5 5.00 5.35
DE 170120P00085000 P 01/20/17 85.0 5.95 6.20
DE 170120P00087500 P 01/20/17 87.5 6.85 7.20
DE 170120P00090000 P 01/20/17 90.0 8.00 8.30
DE 170120P00092500 P 01/20/17 92.5 9.20 9.50
DE 170120P00095000 P 01/20/17 95.0 10.50 10.80
DE 170120P00097500 P 01/20/17 97.5 11.90 12.20
DE 170120P00100000 P 01/20/17 100.0 13.40 13.75
DE 170120P00105000 P 01/20/17 105.0 16.75 17.10
DE 170120P00110000 P 01/20/17 110.0 20.50 20.90
DE 170120P00115000 P 01/20/17 115.0 24.20 26.15
DE 170120P00120000 P 01/20/17 120.0 28.50 30.40
DE 170120P00125000 P 01/20/17 125.0 33.00 34.85
DE 170120P00130000 P 01/20/17 130.0 37.65 39.55
DE 170120P00135000 P 01/20/17 135.0 42.45 44.15
DE 170120P00140000 P 01/20/17 140.0 45.40 48.90

OPRA data is delayed 15 minutes.