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 Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 170224C00082500 C 02/24/17 82.5 25.10 28.25
DE 170224C00085000 C 02/24/17 85.0 22.10 26.55
DE 170224C00087500 C 02/24/17 87.5 20.10 24.10
DE 170224C00090000 C 02/24/17 90.0 17.30 21.55
DE 170224C00093000 C 02/24/17 93.0 14.20 18.60
DE 170224C00094000 C 02/24/17 94.0 13.60 17.40
DE 170224C00095000 C 02/24/17 95.0 12.15 16.40
DE 170224C00095500 C 02/24/17 95.5 11.70 16.00
DE 170224C00096000 C 02/24/17 96.0 11.35 15.45
DE 170224C00096500 C 02/24/17 96.5 10.75 15.15
DE 170224C00097000 C 02/24/17 97.0 10.35 14.50
DE 170224C00097500 C 02/24/17 97.5 9.70 14.00
DE 170224C00098000 C 02/24/17 98.0 9.20 13.65
DE 170224C00098500 C 02/24/17 98.5 9.10 12.45
DE 170224C00099000 C 02/24/17 99.0 8.20 12.30
DE 170224C00099500 C 02/24/17 99.5 7.90 12.05
DE 170224C00100000 C 02/24/17 100.0 7.90 11.45
DE 170224C00101000 C 02/24/17 101.0 8.45 8.85
DE 170224C00102000 C 02/24/17 102.0 5.90 8.60
DE 170224C00103000 C 02/24/17 103.0 4.30 8.25
DE 170224C00104000 C 02/24/17 104.0 3.35 6.35
DE 170224C00105000 C 02/24/17 105.0 4.50 4.85
DE 170224C00106000 C 02/24/17 106.0 3.55 3.85
DE 170224C00107000 C 02/24/17 107.0 2.62 2.86
DE 170224C00108000 C 02/24/17 108.0 1.71 1.95
DE 170224C00109000 C 02/24/17 109.0 1.04 1.16
DE 170224C00110000 C 02/24/17 110.0 0.52 0.63
DE 170224C00111000 C 02/24/17 111.0 0.22 0.30
DE 170224C00112000 C 02/24/17 112.0 0.09 0.16
DE 170224C00113000 C 02/24/17 113.0 0.01 0.09
DE 170224C00114000 C 02/24/17 114.0 0.00 0.05
DE 170224C00115000 C 02/24/17 115.0 0.01 0.03
DE 170224C00116000 C 02/24/17 116.0 0.00 0.03
DE 170224C00117000 C 02/24/17 117.0 0.00 0.03
DE 170224C00118000 C 02/24/17 118.0 0.00 0.08
DE 170224C00119000 C 02/24/17 119.0 0.00 0.15
DE 170224C00120000 C 02/24/17 120.0 0.00 0.15
DE 170224C00121000 C 02/24/17 121.0 0.00 0.44
DE 170224C00122000 C 02/24/17 122.0 0.00 0.10
DE 170224C00123000 C 02/24/17 123.0 0.00 0.16
DE 170224C00124000 C 02/24/17 124.0 0.00 0.44
DE 170224C00125000 C 02/24/17 125.0 0.00 0.08
DE 170224C00126000 C 02/24/17 126.0 0.00 0.45
DE 170224C00130000 C 02/24/17 130.0 0.00 0.44
DE 170224C00135000 C 02/24/17 135.0 0.00 0.45
DE 170224C00140000 C 02/24/17 140.0 0.00 0.45
DE 170224C00145000 C 02/24/17 145.0 0.00 0.45
DE 170224C00150000 C 02/24/17 150.0 0.00 0.44
DE 170224C00155000 C 02/24/17 155.0 0.00 0.44
DE 170224P00082500 P 02/24/17 82.5 0.00 0.45
DE 170224P00085000 P 02/24/17 85.0 0.00 0.03
DE 170224P00087500 P 02/24/17 87.5 0.00 0.58
DE 170224P00090000 P 02/24/17 90.0 0.00 0.02
DE 170224P00093000 P 02/24/17 93.0 0.00 0.44
DE 170224P00094000 P 02/24/17 94.0 0.00 0.13
DE 170224P00095000 P 02/24/17 95.0 0.00 0.14
DE 170224P00095500 P 02/24/17 95.5 0.00 0.16
DE 170224P00096000 P 02/24/17 96.0 0.00 0.30
DE 170224P00096500 P 02/24/17 96.5 0.00 0.48
DE 170224P00097000 P 02/24/17 97.0 0.00 0.21
DE 170224P00097500 P 02/24/17 97.5 0.00 0.19
DE 170224P00098000 P 02/24/17 98.0 0.00 0.20
DE 170224P00098500 P 02/24/17 98.5 0.00 0.16
DE 170224P00099000 P 02/24/17 99.0 0.00 0.15
DE 170224P00099500 P 02/24/17 99.5 0.00 0.06
DE 170224P00100000 P 02/24/17 100.0 0.00 0.08
DE 170224P00101000 P 02/24/17 101.0 0.00 0.04
DE 170224P00102000 P 02/24/17 102.0 0.01 0.04
DE 170224P00103000 P 02/24/17 103.0 0.00 0.06
DE 170224P00104000 P 02/24/17 104.0 0.00 0.08
DE 170224P00105000 P 02/24/17 105.0 0.01 0.06
DE 170224P00106000 P 02/24/17 106.0 0.04 0.10
DE 170224P00107000 P 02/24/17 107.0 0.07 0.15
DE 170224P00108000 P 02/24/17 108.0 0.20 0.29
DE 170224P00109000 P 02/24/17 109.0 0.47 0.58
DE 170224P00110000 P 02/24/17 110.0 0.92 1.08
DE 170224P00111000 P 02/24/17 111.0 1.56 1.80
DE 170224P00112000 P 02/24/17 112.0 2.35 2.64
DE 170224P00113000 P 02/24/17 113.0 3.20 3.60
DE 170224P00114000 P 02/24/17 114.0 3.30 5.70
DE 170224P00115000 P 02/24/17 115.0 3.80 7.00
DE 170224P00116000 P 02/24/17 116.0 4.65 8.80
DE 170224P00117000 P 02/24/17 117.0 5.80 9.80
DE 170224P00118000 P 02/24/17 118.0 6.65 10.40
DE 170224P00119000 P 02/24/17 119.0 7.55 11.80
DE 170224P00120000 P 02/24/17 120.0 10.05 12.00
DE 170224P00121000 P 02/24/17 121.0 9.55 13.80
DE 170224P00122000 P 02/24/17 122.0 10.65 14.75
DE 170224P00123000 P 02/24/17 123.0 11.60 15.60
DE 170224P00124000 P 02/24/17 124.0 12.55 16.80
DE 170224P00125000 P 02/24/17 125.0 13.55 17.80
DE 170224P00126000 P 02/24/17 126.0 14.55 18.80
DE 170224P00130000 P 02/24/17 130.0 18.55 22.60
DE 170224P00135000 P 02/24/17 135.0 23.55 27.60
DE 170224P00140000 P 02/24/17 140.0 28.55 32.80
DE 170224P00145000 P 02/24/17 145.0 33.55 37.65
DE 170224P00150000 P 02/24/17 150.0 38.35 42.80
DE 170224P00155000 P 02/24/17 155.0 43.35 47.80
DE 170303C00085000 C 03/03/17 85.0 22.95 26.05
DE 170303C00090000 C 03/03/17 90.0 17.40 21.50
DE 170303C00095000 C 03/03/17 95.0 12.40 16.50
DE 170303C00095500 C 03/03/17 95.5 11.70 15.85
DE 170303C00096000 C 03/03/17 96.0 11.40 15.35
DE 170303C00096500 C 03/03/17 96.5 10.85 14.95
DE 170303C00097000 C 03/03/17 97.0 10.45 14.65
DE 170303C00097500 C 03/03/17 97.5 9.90 14.00
DE 170303C00098000 C 03/03/17 98.0 9.70 13.50
DE 170303C00098500 C 03/03/17 98.5 9.30 13.35
DE 170303C00099000 C 03/03/17 99.0 8.85 11.75
DE 170303C00099500 C 03/03/17 99.5 8.15 12.05
DE 170303C00100000 C 03/03/17 100.0 7.35 11.45
DE 170303C00101000 C 03/03/17 101.0 6.90 10.55
DE 170303C00102000 C 03/03/17 102.0 5.90 9.65
DE 170303C00103000 C 03/03/17 103.0 4.60 8.60
DE 170303C00104000 C 03/03/17 104.0 4.00 6.75
DE 170303C00105000 C 03/03/17 105.0 3.55 5.30
DE 170303C00106000 C 03/03/17 106.0 3.75 4.10
DE 170303C00107000 C 03/03/17 107.0 3.05 3.25
DE 170303C00108000 C 03/03/17 108.0 2.24 2.41
DE 170303C00109000 C 03/03/17 109.0 1.65 1.74
DE 170303C00110000 C 03/03/17 110.0 1.13 1.20
DE 170303C00111000 C 03/03/17 111.0 0.68 0.79
DE 170303C00112000 C 03/03/17 112.0 0.45 0.51
DE 170303C00113000 C 03/03/17 113.0 0.25 0.34
DE 170303C00114000 C 03/03/17 114.0 0.14 0.23
DE 170303C00115000 C 03/03/17 115.0 0.08 0.15
DE 170303C00116000 C 03/03/17 116.0 0.04 0.10
DE 170303C00117000 C 03/03/17 117.0 0.00 0.11
DE 170303C00118000 C 03/03/17 118.0 0.00 0.15
DE 170303C00119000 C 03/03/17 119.0 0.00 0.27
DE 170303C00120000 C 03/03/17 120.0 0.00 0.10
DE 170303C00121000 C 03/03/17 121.0 0.00 0.48
DE 170303C00122000 C 03/03/17 122.0 0.00 0.16
DE 170303C00125000 C 03/03/17 125.0 0.00 0.08
DE 170303P00085000 P 03/03/17 85.0 0.00 0.06
DE 170303P00090000 P 03/03/17 90.0 0.00 0.13
DE 170303P00095000 P 03/03/17 95.0 0.00 0.12
DE 170303P00095500 P 03/03/17 95.5 0.00 0.45
DE 170303P00096000 P 03/03/17 96.0 0.00 0.30
DE 170303P00096500 P 03/03/17 96.5 0.00 0.06
DE 170303P00097000 P 03/03/17 97.0 0.01 0.18
DE 170303P00097500 P 03/03/17 97.5 0.01 0.18
DE 170303P00098000 P 03/03/17 98.0 0.01 0.32
DE 170303P00098500 P 03/03/17 98.5 0.01 0.45
DE 170303P00099000 P 03/03/17 99.0 0.02 0.21
DE 170303P00099500 P 03/03/17 99.5 0.01 0.33
DE 170303P00100000 P 03/03/17 100.0 0.03 0.12
DE 170303P00101000 P 03/03/17 101.0 0.04 0.14
DE 170303P00102000 P 03/03/17 102.0 0.05 0.15
DE 170303P00103000 P 03/03/17 103.0 0.07 0.15
DE 170303P00104000 P 03/03/17 104.0 0.11 0.19
DE 170303P00105000 P 03/03/17 105.0 0.17 0.25
DE 170303P00106000 P 03/03/17 106.0 0.27 0.34
DE 170303P00107000 P 03/03/17 107.0 0.41 0.50
DE 170303P00108000 P 03/03/17 108.0 0.65 0.76
DE 170303P00109000 P 03/03/17 109.0 0.98 1.11
DE 170303P00110000 P 03/03/17 110.0 1.45 1.60
DE 170303P00111000 P 03/03/17 111.0 2.03 2.24
DE 170303P00112000 P 03/03/17 112.0 2.73 2.98
DE 170303P00113000 P 03/03/17 113.0 2.53 5.00
DE 170303P00114000 P 03/03/17 114.0 4.00 6.20
DE 170303P00115000 P 03/03/17 115.0 3.65 7.45
DE 170303P00116000 P 03/03/17 116.0 4.60 8.35
DE 170303P00117000 P 03/03/17 117.0 5.85 9.30
DE 170303P00118000 P 03/03/17 118.0 6.80 10.25
DE 170303P00119000 P 03/03/17 119.0 7.75 11.80
DE 170303P00120000 P 03/03/17 120.0 8.75 12.40
DE 170303P00121000 P 03/03/17 121.0 9.80 13.40
DE 170303P00122000 P 03/03/17 122.0 10.80 14.80
DE 170303P00125000 P 03/03/17 125.0 14.25 17.25
DE 170310C00090000 C 03/10/17 90.0 18.20 20.75
DE 170310C00095000 C 03/10/17 95.0 12.55 15.80
DE 170310C00097000 C 03/10/17 97.0 10.50 14.55
DE 170310C00097500 C 03/10/17 97.5 10.05 13.95
DE 170310C00098000 C 03/10/17 98.0 9.50 13.60
DE 170310C00098500 C 03/10/17 98.5 9.25 13.15
DE 170310C00099000 C 03/10/17 99.0 8.80 12.55
DE 170310C00099500 C 03/10/17 99.5 8.10 11.90
DE 170310C00100000 C 03/10/17 100.0 8.00 11.65
DE 170310C00101000 C 03/10/17 101.0 7.05 10.80
DE 170310C00102000 C 03/10/17 102.0 6.10 9.70
DE 170310C00103000 C 03/10/17 103.0 5.85 7.45
DE 170310C00104000 C 03/10/17 104.0 4.90 6.55
DE 170310C00105000 C 03/10/17 105.0 4.65 5.35
DE 170310C00106000 C 03/10/17 106.0 4.15 4.40
DE 170310C00107000 C 03/10/17 107.0 3.40 3.65
DE 170310C00108000 C 03/10/17 108.0 2.70 2.81
DE 170310C00109000 C 03/10/17 109.0 2.04 2.16
DE 170310C00110000 C 03/10/17 110.0 1.53 1.63
DE 170310C00111000 C 03/10/17 111.0 1.12 1.20
DE 170310C00112000 C 03/10/17 112.0 0.79 0.86
DE 170310C00113000 C 03/10/17 113.0 0.56 0.62
DE 170310C00114000 C 03/10/17 114.0 0.38 0.45
DE 170310C00115000 C 03/10/17 115.0 0.25 0.34
DE 170310C00116000 C 03/10/17 116.0 0.19 0.24
DE 170310C00117000 C 03/10/17 117.0 0.10 0.18
DE 170310C00118000 C 03/10/17 118.0 0.06 0.13
DE 170310C00119000 C 03/10/17 119.0 0.02 0.12
DE 170310C00120000 C 03/10/17 120.0 0.00 0.09
DE 170310C00121000 C 03/10/17 121.0 0.00 0.40
DE 170310C00122000 C 03/10/17 122.0 0.00 0.10
DE 170310C00125000 C 03/10/17 125.0 0.00 0.07
DE 170310P00090000 P 03/10/17 90.0 0.00 0.06
DE 170310P00095000 P 03/10/17 95.0 0.01 0.18
DE 170310P00097000 P 03/10/17 97.0 0.00 0.17
DE 170310P00097500 P 03/10/17 97.5 0.04 0.17
DE 170310P00098000 P 03/10/17 98.0 0.04 0.27
DE 170310P00098500 P 03/10/17 98.5 0.05 0.25
DE 170310P00099000 P 03/10/17 99.0 0.07 0.18
DE 170310P00099500 P 03/10/17 99.5 0.08 0.19
DE 170310P00100000 P 03/10/17 100.0 0.09 0.19
DE 170310P00101000 P 03/10/17 101.0 0.12 0.19
DE 170310P00102000 P 03/10/17 102.0 0.16 0.23
DE 170310P00103000 P 03/10/17 103.0 0.21 0.29
DE 170310P00104000 P 03/10/17 104.0 0.28 0.36
DE 170310P00105000 P 03/10/17 105.0 0.39 0.47
DE 170310P00106000 P 03/10/17 106.0 0.54 0.64
DE 170310P00107000 P 03/10/17 107.0 0.75 0.85
DE 170310P00108000 P 03/10/17 108.0 1.03 1.14
DE 170310P00109000 P 03/10/17 109.0 1.41 1.52
DE 170310P00110000 P 03/10/17 110.0 1.88 2.01
DE 170310P00111000 P 03/10/17 111.0 2.40 2.60
DE 170310P00112000 P 03/10/17 112.0 3.10 3.35
DE 170310P00113000 P 03/10/17 113.0 3.75 4.10
DE 170310P00114000 P 03/10/17 114.0 4.40 5.70
DE 170310P00115000 P 03/10/17 115.0 4.85 7.00
DE 170310P00116000 P 03/10/17 116.0 5.90 8.60
DE 170310P00117000 P 03/10/17 117.0 5.60 9.50
DE 170310P00118000 P 03/10/17 118.0 6.65 10.40
DE 170310P00119000 P 03/10/17 119.0 7.80 11.50
DE 170310P00120000 P 03/10/17 120.0 8.75 12.45
DE 170310P00121000 P 03/10/17 121.0 10.40 13.55
DE 170310P00122000 P 03/10/17 122.0 10.80 14.25
DE 170310P00125000 P 03/10/17 125.0 14.30 16.90
DE 170317C00042500 C 03/17/17 42.5 64.70 69.10
DE 170317C00045000 C 03/17/17 45.0 62.30 66.55
DE 170317C00047500 C 03/17/17 47.5 59.80 64.30
DE 170317C00050000 C 03/17/17 50.0 57.30 61.70
DE 170317C00055000 C 03/17/17 55.0 52.30 56.85
DE 170317C00060000 C 03/17/17 60.0 47.60 51.70
DE 170317C00065000 C 03/17/17 65.0 42.65 46.40
DE 170317C00067500 C 03/17/17 67.5 39.90 44.05
DE 170317C00070000 C 03/17/17 70.0 37.65 41.75
DE 170317C00072500 C 03/17/17 72.5 34.75 39.10
DE 170317C00073000 C 03/17/17 73.0 34.55 38.50
DE 170317C00074000 C 03/17/17 74.0 33.65 37.65
DE 170317C00075000 C 03/17/17 75.0 32.45 36.50
DE 170317C00076000 C 03/17/17 76.0 31.35 35.65
DE 170317C00077000 C 03/17/17 77.0 30.25 34.60
DE 170317C00077500 C 03/17/17 77.5 30.05 33.85
DE 170317C00078000 C 03/17/17 78.0 29.70 33.55
DE 170317C00078500 C 03/17/17 78.5 28.95 33.20
DE 170317C00079000 C 03/17/17 79.0 28.40 32.35
DE 170317C00079500 C 03/17/17 79.5 27.90 31.40
DE 170317C00080000 C 03/17/17 80.0 27.85 30.25
DE 170317C00080500 C 03/17/17 80.5 26.95 30.35
DE 170317C00081000 C 03/17/17 81.0 26.35 29.90
DE 170317C00081500 C 03/17/17 81.5 25.95 29.35
DE 170317C00082000 C 03/17/17 82.0 25.40 28.85
DE 170317C00082500 C 03/17/17 82.5 24.85 28.45
DE 170317C00083000 C 03/17/17 83.0 24.70 27.95
DE 170317C00083500 C 03/17/17 83.5 23.90 27.45
DE 170317C00084000 C 03/17/17 84.0 23.45 26.95
DE 170317C00084500 C 03/17/17 84.5 22.95 27.10
DE 170317C00085000 C 03/17/17 85.0 23.10 25.25
DE 170317C00085500 C 03/17/17 85.5 22.15 26.10
DE 170317C00086000 C 03/17/17 86.0 21.25 25.55
DE 170317C00086500 C 03/17/17 86.5 20.75 24.50
DE 170317C00087000 C 03/17/17 87.0 20.25 23.95
DE 170317C00087500 C 03/17/17 87.5 22.00 22.55
DE 170317C00088000 C 03/17/17 88.0 20.00 22.65
DE 170317C00088500 C 03/17/17 88.5 19.40 22.70
DE 170317C00089000 C 03/17/17 89.0 18.70 21.65
DE 170317C00089500 C 03/17/17 89.5 18.65 21.10
DE 170317C00090000 C 03/17/17 90.0 19.50 20.05
DE 170317C00090500 C 03/17/17 90.5 16.95 20.85
DE 170317C00091000 C 03/17/17 91.0 16.45 19.55
DE 170317C00091500 C 03/17/17 91.5 16.70 18.95
DE 170317C00092000 C 03/17/17 92.0 16.15 18.55
DE 170317C00092500 C 03/17/17 92.5 17.00 17.50
DE 170317C00093000 C 03/17/17 93.0 15.20 17.65
DE 170317C00093500 C 03/17/17 93.5 14.45 17.10
DE 170317C00094000 C 03/17/17 94.0 14.40 16.45
DE 170317C00094500 C 03/17/17 94.5 13.35 16.25
DE 170317C00095000 C 03/17/17 95.0 14.65 15.00
DE 170317C00095500 C 03/17/17 95.5 12.70 15.05
DE 170317C00096000 C 03/17/17 96.0 12.10 14.85
DE 170317C00096500 C 03/17/17 96.5 11.70 14.20
DE 170317C00097000 C 03/17/17 97.0 10.60 13.65
DE 170317C00097500 C 03/17/17 97.5 12.05 12.60
DE 170317C00098000 C 03/17/17 98.0 10.25 12.65
DE 170317C00098500 C 03/17/17 98.5 9.95 11.85
DE 170317C00099000 C 03/17/17 99.0 9.50 11.75
DE 170317C00099500 C 03/17/17 99.5 8.95 11.20
DE 170317C00100000 C 03/17/17 100.0 9.80 10.15
DE 170317C00101000 C 03/17/17 101.0 7.65 9.40
DE 170317C00102000 C 03/17/17 102.0 7.00 8.60
DE 170317C00103000 C 03/17/17 103.0 6.15 7.40
DE 170317C00104000 C 03/17/17 104.0 5.60 6.45
DE 170317C00105000 C 03/17/17 105.0 5.25 5.50
DE 170317C00106000 C 03/17/17 106.0 4.45 4.65
DE 170317C00107000 C 03/17/17 107.0 3.65 3.85
DE 170317C00108000 C 03/17/17 108.0 3.00 3.15
DE 170317C00109000 C 03/17/17 109.0 2.39 2.49
DE 170317C00110000 C 03/17/17 110.0 1.87 1.95
DE 170317C00111000 C 03/17/17 111.0 1.42 1.51
DE 170317C00112000 C 03/17/17 112.0 1.07 1.15
DE 170317C00113000 C 03/17/17 113.0 0.78 0.87
DE 170317C00114000 C 03/17/17 114.0 0.57 0.67
DE 170317C00115000 C 03/17/17 115.0 0.40 0.50
DE 170317C00116000 C 03/17/17 116.0 0.29 0.39
DE 170317C00117000 C 03/17/17 117.0 0.20 0.29
DE 170317C00118000 C 03/17/17 118.0 0.16 0.22
DE 170317C00119000 C 03/17/17 119.0 0.10 0.18
DE 170317C00120000 C 03/17/17 120.0 0.08 0.15
DE 170317C00121000 C 03/17/17 121.0 0.05 0.12
DE 170317C00122000 C 03/17/17 122.0 0.03 0.12
DE 170317C00123000 C 03/17/17 123.0 0.03 0.07
DE 170317C00124000 C 03/17/17 124.0 0.01 0.12
DE 170317C00125000 C 03/17/17 125.0 0.01 0.05
DE 170317C00126000 C 03/17/17 126.0 0.00 0.05
DE 170317C00130000 C 03/17/17 130.0 0.00 0.04
DE 170317C00135000 C 03/17/17 135.0 0.00 0.38
DE 170317C00140000 C 03/17/17 140.0 0.00 0.38
DE 170317C00145000 C 03/17/17 145.0 0.00 0.38
DE 170317C00150000 C 03/17/17 150.0 0.00 0.36
DE 170317P00042500 P 03/17/17 42.5 0.00 0.31
DE 170317P00045000 P 03/17/17 45.0 0.00 0.31
DE 170317P00047500 P 03/17/17 47.5 0.00 0.30
DE 170317P00050000 P 03/17/17 50.0 0.00 0.31
DE 170317P00055000 P 03/17/17 55.0 0.00 0.48
DE 170317P00060000 P 03/17/17 60.0 0.00 0.15
DE 170317P00065000 P 03/17/17 65.0 0.00 0.37
DE 170317P00067500 P 03/17/17 67.5 0.00 0.36
DE 170317P00070000 P 03/17/17 70.0 0.00 0.02
DE 170317P00072500 P 03/17/17 72.5 0.00 0.03
DE 170317P00073000 P 03/17/17 73.0 0.00 0.37
DE 170317P00074000 P 03/17/17 74.0 0.00 0.39
DE 170317P00075000 P 03/17/17 75.0 0.00 0.03
DE 170317P00076000 P 03/17/17 76.0 0.00 0.16
DE 170317P00077000 P 03/17/17 77.0 0.00 0.37
DE 170317P00077500 P 03/17/17 77.5 0.00 0.03
DE 170317P00078000 P 03/17/17 78.0 0.00 0.17
DE 170317P00078500 P 03/17/17 78.5 0.00 0.17
DE 170317P00079000 P 03/17/17 79.0 0.00 0.16
DE 170317P00079500 P 03/17/17 79.5 0.00 0.16
DE 170317P00080000 P 03/17/17 80.0 0.00 0.17
DE 170317P00080500 P 03/17/17 80.5 0.00 0.17
DE 170317P00081000 P 03/17/17 81.0 0.00 0.17
DE 170317P00081500 P 03/17/17 81.5 0.00 0.18
DE 170317P00082000 P 03/17/17 82.0 0.00 0.18
DE 170317P00082500 P 03/17/17 82.5 0.00 0.04
DE 170317P00083000 P 03/17/17 83.0 0.00 0.40
DE 170317P00083500 P 03/17/17 83.5 0.00 0.41
DE 170317P00084000 P 03/17/17 84.0 0.00 0.39
DE 170317P00084500 P 03/17/17 84.5 0.00 0.40
DE 170317P00085000 P 03/17/17 85.0 0.00 0.16
DE 170317P00085500 P 03/17/17 85.5 0.00 0.18
DE 170317P00086000 P 03/17/17 86.0 0.00 0.18
DE 170317P00086500 P 03/17/17 86.5 0.00 0.37
DE 170317P00087000 P 03/17/17 87.0 0.00 0.40
DE 170317P00087500 P 03/17/17 87.5 0.00 0.08
DE 170317P00088000 P 03/17/17 88.0 0.00 0.10
DE 170317P00088500 P 03/17/17 88.5 0.04 0.11
DE 170317P00089000 P 03/17/17 89.0 0.02 0.12
DE 170317P00089500 P 03/17/17 89.5 0.02 0.11
DE 170317P00090000 P 03/17/17 90.0 0.03 0.12
DE 170317P00090500 P 03/17/17 90.5 0.03 0.11
DE 170317P00091000 P 03/17/17 91.0 0.03 0.14
DE 170317P00091500 P 03/17/17 91.5 0.04 0.13
DE 170317P00092000 P 03/17/17 92.0 0.03 0.15
DE 170317P00092500 P 03/17/17 92.5 0.04 0.15
DE 170317P00093000 P 03/17/17 93.0 0.04 0.14
DE 170317P00093500 P 03/17/17 93.5 0.06 0.15
DE 170317P00094000 P 03/17/17 94.0 0.05 0.13
DE 170317P00094500 P 03/17/17 94.5 0.07 0.14
DE 170317P00095000 P 03/17/17 95.0 0.09 0.15
DE 170317P00095500 P 03/17/17 95.5 0.08 0.17
DE 170317P00096000 P 03/17/17 96.0 0.09 0.17
DE 170317P00096500 P 03/17/17 96.5 0.09 0.21
DE 170317P00097000 P 03/17/17 97.0 0.10 0.22
DE 170317P00097500 P 03/17/17 97.5 0.11 0.20
DE 170317P00098000 P 03/17/17 98.0 0.11 0.24
DE 170317P00098500 P 03/17/17 98.5 0.13 0.22
DE 170317P00099000 P 03/17/17 99.0 0.14 0.24
DE 170317P00099500 P 03/17/17 99.5 0.15 0.27
DE 170317P00100000 P 03/17/17 100.0 0.16 0.25
DE 170317P00101000 P 03/17/17 101.0 0.20 0.29
DE 170317P00102000 P 03/17/17 102.0 0.25 0.35
DE 170317P00103000 P 03/17/17 103.0 0.33 0.42
DE 170317P00104000 P 03/17/17 104.0 0.43 0.53
DE 170317P00105000 P 03/17/17 105.0 0.58 0.66
DE 170317P00106000 P 03/17/17 106.0 0.77 0.87
DE 170317P00107000 P 03/17/17 107.0 1.00 1.12
DE 170317P00108000 P 03/17/17 108.0 1.32 1.42
DE 170317P00109000 P 03/17/17 109.0 1.69 1.82
DE 170317P00110000 P 03/17/17 110.0 2.16 2.31
DE 170317P00111000 P 03/17/17 111.0 2.71 2.87
DE 170317P00112000 P 03/17/17 112.0 3.35 3.60
DE 170317P00113000 P 03/17/17 113.0 4.05 4.30
DE 170317P00114000 P 03/17/17 114.0 4.70 5.80
DE 170317P00115000 P 03/17/17 115.0 5.65 5.95
DE 170317P00116000 P 03/17/17 116.0 6.40 7.70
DE 170317P00117000 P 03/17/17 117.0 7.05 9.25
DE 170317P00118000 P 03/17/17 118.0 7.90 10.20
DE 170317P00119000 P 03/17/17 119.0 8.85 11.15
DE 170317P00120000 P 03/17/17 120.0 9.30 12.00
DE 170317P00121000 P 03/17/17 121.0 10.50 13.25
DE 170317P00122000 P 03/17/17 122.0 11.50 14.20
DE 170317P00123000 P 03/17/17 123.0 12.45 15.15
DE 170317P00124000 P 03/17/17 124.0 13.45 16.10
DE 170317P00125000 P 03/17/17 125.0 14.40 17.15
DE 170317P00126000 P 03/17/17 126.0 15.30 18.25
DE 170317P00130000 P 03/17/17 130.0 19.25 22.35
DE 170317P00135000 P 03/17/17 135.0 24.15 27.40
DE 170317P00140000 P 03/17/17 140.0 29.15 32.45
DE 170317P00145000 P 03/17/17 145.0 34.20 37.60
DE 170317P00150000 P 03/17/17 150.0 39.20 42.40
DE 170324C00090000 C 03/24/17 90.0 17.85 20.90
DE 170324C00095000 C 03/24/17 95.0 12.65 16.70
DE 170324C00096500 C 03/24/17 96.5 11.10 15.15
DE 170324C00097000 C 03/24/17 97.0 10.60 14.70
DE 170324C00097500 C 03/24/17 97.5 10.15 14.20
DE 170324C00098000 C 03/24/17 98.0 9.75 13.70
DE 170324C00098500 C 03/24/17 98.5 9.15 13.25
DE 170324C00099000 C 03/24/17 99.0 8.75 12.75
DE 170324C00099500 C 03/24/17 99.5 8.15 12.25
DE 170324C00100000 C 03/24/17 100.0 8.00 11.90
DE 170324C00101000 C 03/24/17 101.0 7.25 11.05
DE 170324C00102000 C 03/24/17 102.0 6.00 9.80
DE 170324C00103000 C 03/24/17 103.0 5.10 8.55
DE 170324C00104000 C 03/24/17 104.0 4.10 8.15
DE 170324C00105000 C 03/24/17 105.0 5.35 5.75
DE 170324C00106000 C 03/24/17 106.0 4.55 5.10
DE 170324C00107000 C 03/24/17 107.0 3.90 4.10
DE 170324C00108000 C 03/24/17 108.0 3.25 3.45
DE 170324C00109000 C 03/24/17 109.0 2.66 2.79
DE 170324C00110000 C 03/24/17 110.0 2.14 2.26
DE 170324C00111000 C 03/24/17 111.0 1.65 1.81
DE 170324C00112000 C 03/24/17 112.0 1.32 1.42
DE 170324C00113000 C 03/24/17 113.0 1.03 1.11
DE 170324C00114000 C 03/24/17 114.0 0.78 0.86
DE 170324C00115000 C 03/24/17 115.0 0.59 0.67
DE 170324C00116000 C 03/24/17 116.0 0.43 0.52
DE 170324C00117000 C 03/24/17 117.0 0.30 0.41
DE 170324C00118000 C 03/24/17 118.0 0.21 0.34
DE 170324C00119000 C 03/24/17 119.0 0.14 0.27
DE 170324C00120000 C 03/24/17 120.0 0.11 0.23
DE 170324C00121000 C 03/24/17 121.0 0.02 0.31
DE 170324C00122000 C 03/24/17 122.0 0.01 0.35
DE 170324C00125000 C 03/24/17 125.0 0.00 0.22
DE 170324C00130000 C 03/24/17 130.0 0.00 0.39
DE 170324P00090000 P 03/24/17 90.0 0.00 0.24
DE 170324P00095000 P 03/24/17 95.0 0.07 0.31
DE 170324P00096500 P 03/24/17 96.5 0.11 0.28
DE 170324P00097000 P 03/24/17 97.0 0.13 0.27
DE 170324P00097500 P 03/24/17 97.5 0.12 0.26
DE 170324P00098000 P 03/24/17 98.0 0.16 0.30
DE 170324P00098500 P 03/24/17 98.5 0.13 0.30
DE 170324P00099000 P 03/24/17 99.0 0.18 0.30
DE 170324P00099500 P 03/24/17 99.5 0.20 0.32
DE 170324P00100000 P 03/24/17 100.0 0.25 0.34
DE 170324P00101000 P 03/24/17 101.0 0.30 0.40
DE 170324P00102000 P 03/24/17 102.0 0.38 0.47
DE 170324P00103000 P 03/24/17 103.0 0.48 0.56
DE 170324P00104000 P 03/24/17 104.0 0.61 0.70
DE 170324P00105000 P 03/24/17 105.0 0.79 0.87
DE 170324P00106000 P 03/24/17 106.0 0.97 1.09
DE 170324P00107000 P 03/24/17 107.0 1.22 1.35
DE 170324P00108000 P 03/24/17 108.0 1.56 1.70
DE 170324P00109000 P 03/24/17 109.0 1.98 2.10
DE 170324P00110000 P 03/24/17 110.0 2.38 2.58
DE 170324P00111000 P 03/24/17 111.0 2.95 3.15
DE 170324P00112000 P 03/24/17 112.0 3.50 3.80
DE 170324P00113000 P 03/24/17 113.0 2.55 4.60
DE 170324P00114000 P 03/24/17 114.0 4.75 6.45
DE 170324P00115000 P 03/24/17 115.0 5.45 7.45
DE 170324P00116000 P 03/24/17 116.0 5.50 8.60
DE 170324P00117000 P 03/24/17 117.0 7.05 9.35
DE 170324P00118000 P 03/24/17 118.0 7.10 10.80
DE 170324P00119000 P 03/24/17 119.0 7.80 11.75
DE 170324P00120000 P 03/24/17 120.0 8.65 12.50
DE 170324P00121000 P 03/24/17 121.0 9.65 13.45
DE 170324P00122000 P 03/24/17 122.0 10.65 14.45
DE 170324P00125000 P 03/24/17 125.0 13.70 17.40
DE 170324P00130000 P 03/24/17 130.0 19.25 22.20
DE 170331C00090000 C 03/31/17 90.0 18.05 21.15
DE 170331C00095000 C 03/31/17 95.0 12.65 16.80
DE 170331C00097000 C 03/31/17 97.0 11.05 14.80
DE 170331C00097500 C 03/31/17 97.5 10.45 14.25
DE 170331C00098000 C 03/31/17 98.0 9.90 13.80
DE 170331C00098500 C 03/31/17 98.5 9.75 13.30
DE 170331C00099000 C 03/31/17 99.0 9.10 12.85
DE 170331C00099500 C 03/31/17 99.5 8.45 12.55
DE 170331C00100000 C 03/31/17 100.0 8.70 11.60
DE 170331C00101000 C 03/31/17 101.0 7.95 9.85
DE 170331C00102000 C 03/31/17 102.0 6.60 9.15
DE 170331C00103000 C 03/31/17 103.0 6.20 7.90
DE 170331C00104000 C 03/31/17 104.0 6.30 6.65
DE 170331C00105000 C 03/31/17 105.0 5.45 5.85
DE 170331C00106000 C 03/31/17 106.0 4.70 5.10
DE 170331C00107000 C 03/31/17 107.0 4.05 4.35
DE 170331C00108000 C 03/31/17 108.0 2.96 3.60
DE 170331C00109000 C 03/31/17 109.0 2.81 2.96
DE 170331C00110000 C 03/31/17 110.0 2.29 2.44
DE 170331C00111000 C 03/31/17 111.0 1.89 1.98
DE 170331C00112000 C 03/31/17 112.0 1.50 1.59
DE 170331C00113000 C 03/31/17 113.0 1.14 1.28
DE 170331C00114000 C 03/31/17 114.0 0.88 1.00
DE 170331C00115000 C 03/31/17 115.0 0.68 0.80
DE 170331C00116000 C 03/31/17 116.0 0.55 0.64
DE 170331C00117000 C 03/31/17 117.0 0.40 0.50
DE 170331C00118000 C 03/31/17 118.0 0.30 0.41
DE 170331C00119000 C 03/31/17 119.0 0.22 0.35
DE 170331C00120000 C 03/31/17 120.0 0.15 0.29
DE 170331C00121000 C 03/31/17 121.0 0.09 0.24
DE 170331C00122000 C 03/31/17 122.0 0.05 0.32
DE 170331C00125000 C 03/31/17 125.0 0.01 0.39
DE 170331C00130000 C 03/31/17 130.0 0.00 0.17
DE 170331P00090000 P 03/31/17 90.0 0.03 0.23
DE 170331P00095000 P 03/31/17 95.0 0.18 0.31
DE 170331P00097000 P 03/31/17 97.0 0.23 0.33
DE 170331P00097500 P 03/31/17 97.5 0.24 0.35
DE 170331P00098000 P 03/31/17 98.0 0.26 0.37
DE 170331P00098500 P 03/31/17 98.5 0.29 0.39
DE 170331P00099000 P 03/31/17 99.0 0.32 0.42
DE 170331P00099500 P 03/31/17 99.5 0.35 0.45
DE 170331P00100000 P 03/31/17 100.0 0.39 0.48
DE 170331P00101000 P 03/31/17 101.0 0.47 0.56
DE 170331P00102000 P 03/31/17 102.0 0.57 0.66
DE 170331P00103000 P 03/31/17 103.0 0.73 0.80
DE 170331P00104000 P 03/31/17 104.0 0.88 0.99
DE 170331P00105000 P 03/31/17 105.0 1.09 1.20
DE 170331P00106000 P 03/31/17 106.0 1.36 1.47
DE 170331P00107000 P 03/31/17 107.0 1.63 1.79
DE 170331P00108000 P 03/31/17 108.0 2.01 2.18
DE 170331P00109000 P 03/31/17 109.0 2.46 2.63
DE 170331P00110000 P 03/31/17 110.0 3.00 3.20
DE 170331P00111000 P 03/31/17 111.0 3.55 3.75
DE 170331P00112000 P 03/31/17 112.0 4.20 4.45
DE 170331P00113000 P 03/31/17 113.0 4.65 5.45
DE 170331P00114000 P 03/31/17 114.0 5.35 7.05
DE 170331P00115000 P 03/31/17 115.0 6.15 7.75
DE 170331P00116000 P 03/31/17 116.0 6.35 9.15
DE 170331P00117000 P 03/31/17 117.0 7.60 9.65
DE 170331P00118000 P 03/31/17 118.0 8.50 10.65
DE 170331P00119000 P 03/31/17 119.0 8.30 12.10
DE 170331P00120000 P 03/31/17 120.0 10.10 13.10
DE 170331P00121000 P 03/31/17 121.0 11.00 13.65
DE 170331P00122000 P 03/31/17 122.0 12.05 14.60
DE 170331P00125000 P 03/31/17 125.0 14.35 17.90
DE 170331P00130000 P 03/31/17 130.0 19.80 22.70
DE 170421C00055000 C 04/21/17 55.0 52.30 56.70
DE 170421C00060000 C 04/21/17 60.0 47.25 51.75
DE 170421C00065000 C 04/21/17 65.0 42.30 46.75
DE 170421C00070000 C 04/21/17 70.0 37.20 41.85
DE 170421C00075000 C 04/21/17 75.0 32.30 36.65
DE 170421C00080000 C 04/21/17 80.0 27.40 31.60
DE 170421C00085000 C 04/21/17 85.0 22.40 26.55
DE 170421C00090000 C 04/21/17 90.0 17.60 21.90
DE 170421C00095000 C 04/21/17 95.0 12.70 16.80
DE 170421C00100000 C 04/21/17 100.0 9.20 10.60
DE 170421C00105000 C 04/21/17 105.0 5.95 6.15
DE 170421C00110000 C 04/21/17 110.0 2.86 2.95
DE 170421C00115000 C 04/21/17 115.0 1.11 1.20
DE 170421C00120000 C 04/21/17 120.0 0.28 0.64
DE 170421C00125000 C 04/21/17 125.0 0.05 0.26
DE 170421C00130000 C 04/21/17 130.0 0.01 0.15
DE 170421C00135000 C 04/21/17 135.0 0.00 0.11
DE 170421C00140000 C 04/21/17 140.0 0.00 0.12
DE 170421C00145000 C 04/21/17 145.0 0.00 0.11
DE 170421C00150000 C 04/21/17 150.0 0.00 0.09
DE 170421C00155000 C 04/21/17 155.0 0.00 0.07
DE 170421C00160000 C 04/21/17 160.0 0.00 0.05
DE 170421P00055000 P 04/21/17 55.0 0.00 0.13
DE 170421P00060000 P 04/21/17 60.0 0.00 0.06
DE 170421P00065000 P 04/21/17 65.0 0.00 0.06
DE 170421P00070000 P 04/21/17 70.0 0.00 0.08
DE 170421P00075000 P 04/21/17 75.0 0.00 0.13
DE 170421P00080000 P 04/21/17 80.0 0.00 0.21
DE 170421P00085000 P 04/21/17 85.0 0.00 0.29
DE 170421P00090000 P 04/21/17 90.0 0.08 0.37
DE 170421P00095000 P 04/21/17 95.0 0.26 0.56
DE 170421P00100000 P 04/21/17 100.0 0.69 0.80
DE 170421P00105000 P 04/21/17 105.0 1.65 1.74
DE 170421P00110000 P 04/21/17 110.0 3.60 3.80
DE 170421P00115000 P 04/21/17 115.0 6.85 7.45
DE 170421P00120000 P 04/21/17 120.0 9.85 13.25
DE 170421P00125000 P 04/21/17 125.0 14.15 18.25
DE 170421P00130000 P 04/21/17 130.0 18.85 23.05
DE 170421P00135000 P 04/21/17 135.0 23.85 28.10
DE 170421P00140000 P 04/21/17 140.0 28.75 33.40
DE 170421P00145000 P 04/21/17 145.0 33.65 38.30
DE 170421P00150000 P 04/21/17 150.0 38.70 43.35
DE 170421P00155000 P 04/21/17 155.0 43.70 48.25
DE 170421P00160000 P 04/21/17 160.0 48.85 53.35
DE 170616C00045000 C 06/16/17 45.0 62.30 65.90
DE 170616C00047500 C 06/16/17 47.5 59.80 63.30
DE 170616C00050000 C 06/16/17 50.0 57.45 60.80
DE 170616C00055000 C 06/16/17 55.0 52.75 55.90
DE 170616C00060000 C 06/16/17 60.0 47.30 50.95
DE 170616C00065000 C 06/16/17 65.0 42.65 45.85
DE 170616C00070000 C 06/16/17 70.0 37.65 40.85
DE 170616C00075000 C 06/16/17 75.0 32.80 36.00
DE 170616C00077500 C 06/16/17 77.5 30.00 33.55
DE 170616C00080000 C 06/16/17 80.0 27.55 31.00
DE 170616C00082500 C 06/16/17 82.5 25.20 28.60
DE 170616C00085000 C 06/16/17 85.0 23.60 25.30
DE 170616C00087500 C 06/16/17 87.5 21.20 23.00
DE 170616C00090000 C 06/16/17 90.0 18.85 20.70
DE 170616C00092500 C 06/16/17 92.5 16.65 18.30
DE 170616C00095000 C 06/16/17 95.0 15.00 15.75
DE 170616C00097500 C 06/16/17 97.5 13.30 13.55
DE 170616C00100000 C 06/16/17 100.0 11.30 11.60
DE 170616C00105000 C 06/16/17 105.0 7.75 8.00
DE 170616C00110000 C 06/16/17 110.0 4.95 5.15
DE 170616C00115000 C 06/16/17 115.0 2.92 3.10
DE 170616C00120000 C 06/16/17 120.0 1.60 1.70
DE 170616C00125000 C 06/16/17 125.0 0.81 0.90
DE 170616C00130000 C 06/16/17 130.0 0.40 0.49
DE 170616C00135000 C 06/16/17 135.0 0.18 0.27
DE 170616P00045000 P 06/16/17 45.0 0.00 0.05
DE 170616P00047500 P 06/16/17 47.5 0.00 0.06
DE 170616P00050000 P 06/16/17 50.0 0.00 0.04
DE 170616P00055000 P 06/16/17 55.0 0.00 0.06
DE 170616P00060000 P 06/16/17 60.0 0.00 0.10
DE 170616P00065000 P 06/16/17 65.0 0.00 0.19
DE 170616P00070000 P 06/16/17 70.0 0.06 0.12
DE 170616P00075000 P 06/16/17 75.0 0.12 0.21
DE 170616P00077500 P 06/16/17 77.5 0.15 0.27
DE 170616P00080000 P 06/16/17 80.0 0.20 0.27
DE 170616P00082500 P 06/16/17 82.5 0.26 0.36
DE 170616P00085000 P 06/16/17 85.0 0.34 0.49
DE 170616P00087500 P 06/16/17 87.5 0.46 0.60
DE 170616P00090000 P 06/16/17 90.0 0.64 0.72
DE 170616P00092500 P 06/16/17 92.5 0.84 0.95
DE 170616P00095000 P 06/16/17 95.0 1.12 1.21
DE 170616P00097500 P 06/16/17 97.5 1.50 1.60
DE 170616P00100000 P 06/16/17 100.0 2.00 2.10
DE 170616P00105000 P 06/16/17 105.0 3.45 3.60
DE 170616P00110000 P 06/16/17 110.0 5.60 5.80
DE 170616P00115000 P 06/16/17 115.0 8.55 8.75
DE 170616P00120000 P 06/16/17 120.0 12.15 12.45
DE 170616P00125000 P 06/16/17 125.0 15.60 17.75
DE 170616P00130000 P 06/16/17 130.0 20.10 22.70
DE 170616P00135000 P 06/16/17 135.0 25.25 27.35
DE 170915C00055000 C 09/15/17 55.0 52.35 55.90
DE 170915C00060000 C 09/15/17 60.0 47.65 50.95
DE 170915C00065000 C 09/15/17 65.0 42.80 45.95
DE 170915C00070000 C 09/15/17 70.0 37.80 40.95
DE 170915C00075000 C 09/15/17 75.0 32.90 36.00
DE 170915C00080000 C 09/15/17 80.0 27.95 31.25
DE 170915C00085000 C 09/15/17 85.0 23.90 26.05
DE 170915C00090000 C 09/15/17 90.0 19.75 21.65
DE 170915C00095000 C 09/15/17 95.0 16.05 16.90
DE 170915C00097500 C 09/15/17 97.5 14.10 15.00
DE 170915C00100000 C 09/15/17 100.0 12.25 13.15
DE 170915C00105000 C 09/15/17 105.0 9.45 9.75
DE 170915C00110000 C 09/15/17 110.0 6.70 7.05
DE 170915C00115000 C 09/15/17 115.0 4.55 4.85
DE 170915C00120000 C 09/15/17 120.0 2.99 3.20
DE 170915C00125000 C 09/15/17 125.0 1.87 2.17
DE 170915C00130000 C 09/15/17 130.0 1.14 1.37
DE 170915C00135000 C 09/15/17 135.0 0.68 1.03
DE 170915C00140000 C 09/15/17 140.0 0.40 0.53
DE 170915C00145000 C 09/15/17 145.0 0.23 0.35
DE 170915C00150000 C 09/15/17 150.0 0.12 0.28
DE 170915C00155000 C 09/15/17 155.0 0.06 0.27
DE 170915P00055000 P 09/15/17 55.0 0.01 0.23
DE 170915P00060000 P 09/15/17 60.0 0.00 0.30
DE 170915P00065000 P 09/15/17 65.0 0.09 0.27
DE 170915P00070000 P 09/15/17 70.0 0.19 0.43
DE 170915P00075000 P 09/15/17 75.0 0.35 0.51
DE 170915P00080000 P 09/15/17 80.0 0.60 0.75
DE 170915P00085000 P 09/15/17 85.0 0.96 1.22
DE 170915P00090000 P 09/15/17 90.0 1.58 1.86
DE 170915P00095000 P 09/15/17 95.0 2.44 2.66
DE 170915P00097500 P 09/15/17 97.5 3.00 3.20
DE 170915P00100000 P 09/15/17 100.0 3.65 3.90
DE 170915P00105000 P 09/15/17 105.0 5.40 5.70
DE 170915P00110000 P 09/15/17 110.0 7.65 8.00
DE 170915P00115000 P 09/15/17 115.0 10.50 10.80
DE 170915P00120000 P 09/15/17 120.0 13.90 14.70
DE 170915P00125000 P 09/15/17 125.0 17.75 18.60
DE 170915P00130000 P 09/15/17 130.0 21.10 23.35
DE 170915P00135000 P 09/15/17 135.0 25.55 28.55
DE 170915P00140000 P 09/15/17 140.0 30.25 33.30
DE 170915P00145000 P 09/15/17 145.0 35.10 38.20
DE 170915P00150000 P 09/15/17 150.0 39.90 43.35
DE 170915P00155000 P 09/15/17 155.0 44.80 48.15
DE 180119C00037500 C 01/19/18 37.5 69.50 73.85
DE 180119C00040000 C 01/19/18 40.0 67.00 71.35
DE 180119C00042500 C 01/19/18 42.5 64.80 69.25
DE 180119C00045000 C 01/19/18 45.0 62.00 66.00
DE 180119C00047500 C 01/19/18 47.5 59.50 63.90
DE 180119C00050000 C 01/19/18 50.0 57.00 61.50
DE 180119C00055000 C 01/19/18 55.0 52.05 56.55
DE 180119C00060000 C 01/19/18 60.0 47.00 51.20
DE 180119C00062500 C 01/19/18 62.5 44.60 48.60
DE 180119C00065000 C 01/19/18 65.0 42.10 46.15
DE 180119C00067500 C 01/19/18 67.5 39.55 43.75
DE 180119C00070000 C 01/19/18 70.0 39.00 41.05
DE 180119C00072500 C 01/19/18 72.5 35.15 38.75
DE 180119C00075000 C 01/19/18 75.0 33.15 36.45
DE 180119C00077500 C 01/19/18 77.5 31.15 34.10
DE 180119C00080000 C 01/19/18 80.0 28.85 31.65
DE 180119C00082500 C 01/19/18 82.5 27.45 28.60
DE 180119C00085000 C 01/19/18 85.0 24.70 27.60
DE 180119C00087500 C 01/19/18 87.5 22.80 25.50
DE 180119C00090000 C 01/19/18 90.0 21.20 22.15
DE 180119C00092500 C 01/19/18 92.5 19.35 20.15
DE 180119C00095000 C 01/19/18 95.0 17.45 18.20
DE 180119C00097500 C 01/19/18 97.5 15.95 16.30
DE 180119C00100000 C 01/19/18 100.0 14.30 14.60
DE 180119C00105000 C 01/19/18 105.0 11.30 11.50
DE 180119C00110000 C 01/19/18 110.0 8.70 8.85
DE 180119C00115000 C 01/19/18 115.0 6.50 6.65
DE 180119C00120000 C 01/19/18 120.0 4.75 4.95
DE 180119C00125000 C 01/19/18 125.0 3.40 3.55
DE 180119C00130000 C 01/19/18 130.0 2.42 2.54
DE 180119C00135000 C 01/19/18 135.0 1.67 1.78
DE 180119C00140000 C 01/19/18 140.0 1.15 1.24
DE 180119C00145000 C 01/19/18 145.0 0.78 0.89
DE 180119C00150000 C 01/19/18 150.0 0.50 0.63
DE 180119C00155000 C 01/19/18 155.0 0.36 0.46
DE 180119P00037500 P 01/19/18 37.5 0.04 0.13
DE 180119P00040000 P 01/19/18 40.0 0.04 0.13
DE 180119P00042500 P 01/19/18 42.5 0.04 0.14
DE 180119P00045000 P 01/19/18 45.0 0.05 0.15
DE 180119P00047500 P 01/19/18 47.5 0.07 0.16
DE 180119P00050000 P 01/19/18 50.0 0.08 0.19
DE 180119P00055000 P 01/19/18 55.0 0.11 0.27
DE 180119P00060000 P 01/19/18 60.0 0.25 0.37
DE 180119P00062500 P 01/19/18 62.5 0.32 0.46
DE 180119P00065000 P 01/19/18 65.0 0.41 0.56
DE 180119P00067500 P 01/19/18 67.5 0.54 0.67
DE 180119P00070000 P 01/19/18 70.0 0.69 0.80
DE 180119P00072500 P 01/19/18 72.5 0.83 0.96
DE 180119P00075000 P 01/19/18 75.0 1.04 1.15
DE 180119P00077500 P 01/19/18 77.5 1.26 1.37
DE 180119P00080000 P 01/19/18 80.0 1.56 1.64
DE 180119P00082500 P 01/19/18 82.5 1.87 1.96
DE 180119P00085000 P 01/19/18 85.0 2.23 2.32
DE 180119P00087500 P 01/19/18 87.5 2.65 2.75
DE 180119P00090000 P 01/19/18 90.0 3.10 3.25
DE 180119P00092500 P 01/19/18 92.5 3.70 3.80
DE 180119P00095000 P 01/19/18 95.0 4.30 4.45
DE 180119P00097500 P 01/19/18 97.5 5.05 5.20
DE 180119P00100000 P 01/19/18 100.0 5.85 6.00
DE 180119P00105000 P 01/19/18 105.0 7.80 7.95
DE 180119P00110000 P 01/19/18 110.0 10.15 10.35
DE 180119P00115000 P 01/19/18 115.0 12.95 13.15
DE 180119P00120000 P 01/19/18 120.0 16.20 16.40
DE 180119P00125000 P 01/19/18 125.0 19.80 20.10
DE 180119P00130000 P 01/19/18 130.0 23.60 24.70
DE 180119P00135000 P 01/19/18 135.0 27.70 28.90
DE 180119P00140000 P 01/19/18 140.0 30.90 33.75
DE 180119P00145000 P 01/19/18 145.0 35.50 39.45
DE 180119P00150000 P 01/19/18 150.0 40.20 43.80
DE 180119P00155000 P 01/19/18 155.0 44.80 49.00
DE 190118C00047500 C 01/18/19 47.5 59.50 64.00
DE 190118C00050000 C 01/18/19 50.0 57.30 61.95
DE 190118C00055000 C 01/18/19 55.0 52.30 56.95
DE 190118C00060000 C 01/18/19 60.0 47.50 51.40
DE 190118C00065000 C 01/18/19 65.0 42.70 46.50
DE 190118C00070000 C 01/18/19 70.0 38.10 42.00
DE 190118C00075000 C 01/18/19 75.0 34.10 37.15
DE 190118C00080000 C 01/18/19 80.0 30.40 33.70
DE 190118C00082500 C 01/18/19 82.5 29.20 30.20
DE 190118C00085000 C 01/18/19 85.0 27.25 28.35
DE 190118C00087500 C 01/18/19 87.5 25.40 26.60
DE 190118C00090000 C 01/18/19 90.0 23.60 24.80
DE 190118C00092500 C 01/18/19 92.5 21.90 23.20
DE 190118C00095000 C 01/18/19 95.0 20.25 21.60
DE 190118C00097500 C 01/18/19 97.5 18.70 20.05
DE 190118C00100000 C 01/18/19 100.0 17.20 18.60
DE 190118C00105000 C 01/18/19 105.0 14.50 15.85
DE 190118C00110000 C 01/18/19 110.0 12.10 13.20
DE 190118C00115000 C 01/18/19 115.0 9.85 10.90
DE 190118C00120000 C 01/18/19 120.0 8.00 8.85
DE 190118C00125000 C 01/18/19 125.0 6.45 7.40
DE 190118C00130000 C 01/18/19 130.0 5.15 5.90
DE 190118C00135000 C 01/18/19 135.0 4.15 4.95
DE 190118C00140000 C 01/18/19 140.0 3.25 3.90
DE 190118C00145000 C 01/18/19 145.0 2.52 3.10
DE 190118C00150000 C 01/18/19 150.0 1.92 2.59
DE 190118C00155000 C 01/18/19 155.0 1.48 2.32
DE 190118C00160000 C 01/18/19 160.0 1.04 1.74
DE 190118C00165000 C 01/18/19 165.0 0.78 1.50
DE 190118P00047500 P 01/18/19 47.5 0.40 0.80
DE 190118P00050000 P 01/18/19 50.0 0.60 0.82
DE 190118P00055000 P 01/18/19 55.0 0.80 1.39
DE 190118P00060000 P 01/18/19 60.0 1.20 1.59
DE 190118P00065000 P 01/18/19 65.0 1.84 2.10
DE 190118P00070000 P 01/18/19 70.0 2.14 2.99
DE 190118P00075000 P 01/18/19 75.0 2.92 3.35
DE 190118P00080000 P 01/18/19 80.0 4.00 4.45
DE 190118P00082500 P 01/18/19 82.5 4.50 5.15
DE 190118P00085000 P 01/18/19 85.0 5.10 5.60
DE 190118P00087500 P 01/18/19 87.5 5.75 6.45
DE 190118P00090000 P 01/18/19 90.0 6.55 7.20
DE 190118P00092500 P 01/18/19 92.5 7.10 7.65
DE 190118P00095000 P 01/18/19 95.0 8.10 8.45
DE 190118P00097500 P 01/18/19 97.5 8.80 9.55
DE 190118P00100000 P 01/18/19 100.0 9.75 10.65
DE 190118P00105000 P 01/18/19 105.0 11.95 12.55
DE 190118P00110000 P 01/18/19 110.0 14.60 15.75
DE 190118P00115000 P 01/18/19 115.0 17.30 18.55
DE 190118P00120000 P 01/18/19 120.0 20.25 21.45
DE 190118P00125000 P 01/18/19 125.0 23.50 24.75
DE 190118P00130000 P 01/18/19 130.0 27.00 28.45
DE 190118P00135000 P 01/18/19 135.0 30.45 32.20
DE 190118P00140000 P 01/18/19 140.0 34.20 36.15
DE 190118P00145000 P 01/18/19 145.0 38.70 40.20
DE 190118P00150000 P 01/18/19 150.0 43.00 44.45
DE 190118P00155000 P 01/18/19 155.0 46.05 49.70
DE 190118P00160000 P 01/18/19 160.0 50.50 54.40
DE 190118P00165000 P 01/18/19 165.0 55.50 59.00

OPRA data is delayed 15 minutes.