Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-23)Premium Content

Deere And Co (DE)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 140725C00065000 C 07/25/14 65.0 21.45 22.60
DE 140725C00067500 C 07/25/14 67.5 19.05 20.10
DE 140725C00070000 C 07/25/14 70.0 16.40 17.60
DE 140725C00072500 C 07/25/14 72.5 14.25 15.50
DE 140725C00075000 C 07/25/14 75.0 11.70 12.95
DE 140725C00076000 C 07/25/14 76.0 10.70 11.75
DE 140725C00077000 C 07/25/14 77.0 9.70 10.30
DE 140725C00078000 C 07/25/14 78.0 8.70 9.75
DE 140725C00079000 C 07/25/14 79.0 7.70 8.40
DE 140725C00080000 C 07/25/14 80.0 6.70 7.75
DE 140725C00081000 C 07/25/14 81.0 5.70 6.75
DE 140725C00082000 C 07/25/14 82.0 4.75 5.70
DE 140725C00083000 C 07/25/14 83.0 3.75 4.65
DE 140725C00084000 C 07/25/14 84.0 2.80 3.65
DE 140725C00085000 C 07/25/14 85.0 1.92 2.19
DE 140725C00086000 C 07/25/14 86.0 0.88 1.25
DE 140725C00087000 C 07/25/14 87.0 0.23 0.27
DE 140725C00088000 C 07/25/14 88.0 0.02 0.06
DE 140725C00089000 C 07/25/14 89.0 0.00 0.07
DE 140725C00090000 C 07/25/14 90.0 0.00 0.10
DE 140725C00091000 C 07/25/14 91.0 0.00 0.10
DE 140725C00092000 C 07/25/14 92.0 0.00 0.10
DE 140725C00093000 C 07/25/14 93.0 0.00 0.10
DE 140725C00094000 C 07/25/14 94.0 0.00 0.10
DE 140725C00095000 C 07/25/14 95.0 0.00 0.10
DE 140725C00096000 C 07/25/14 96.0 0.00 0.10
DE 140725C00097000 C 07/25/14 97.0 0.00 0.10
DE 140725C00098000 C 07/25/14 98.0 0.00 0.10
DE 140725C00099000 C 07/25/14 99.0 0.00 0.10
DE 140725C00100000 C 07/25/14 100.0 0.00 0.10
DE 140725C00101000 C 07/25/14 101.0 0.00 0.10
DE 140725C00102000 C 07/25/14 102.0 0.00 0.10
DE 140725C00103000 C 07/25/14 103.0 0.00 0.10
DE 140725C00104000 C 07/25/14 104.0 0.00 0.10
DE 140725C00105000 C 07/25/14 105.0 0.00 0.10
DE 140725C00106000 C 07/25/14 106.0 0.00 0.10
DE 140725C00110000 C 07/25/14 110.0 0.00 0.10
DE 140725C00115000 C 07/25/14 115.0 0.00 0.10
DE 140725C00120000 C 07/25/14 120.0 0.00 0.10
DE 140725C00125000 C 07/25/14 125.0 0.00 0.10
DE 140725P00065000 P 07/25/14 65.0 0.00 0.10
DE 140725P00067500 P 07/25/14 67.5 0.00 0.10
DE 140725P00070000 P 07/25/14 70.0 0.00 0.10
DE 140725P00072500 P 07/25/14 72.5 0.00 0.10
DE 140725P00075000 P 07/25/14 75.0 0.00 0.10
DE 140725P00076000 P 07/25/14 76.0 0.00 0.10
DE 140725P00077000 P 07/25/14 77.0 0.00 0.10
DE 140725P00078000 P 07/25/14 78.0 0.00 0.10
DE 140725P00079000 P 07/25/14 79.0 0.00 0.10
DE 140725P00080000 P 07/25/14 80.0 0.00 0.10
DE 140725P00081000 P 07/25/14 81.0 0.00 0.10
DE 140725P00082000 P 07/25/14 82.0 0.00 0.10
DE 140725P00083000 P 07/25/14 83.0 0.00 0.10
DE 140725P00084000 P 07/25/14 84.0 0.00 0.02
DE 140725P00085000 P 07/25/14 85.0 0.00 0.06
DE 140725P00086000 P 07/25/14 86.0 0.01 0.05
DE 140725P00087000 P 07/25/14 87.0 0.26 0.32
DE 140725P00088000 P 07/25/14 88.0 0.79 1.21
DE 140725P00089000 P 07/25/14 89.0 1.43 2.17
DE 140725P00090000 P 07/25/14 90.0 2.39 3.20
DE 140725P00091000 P 07/25/14 91.0 3.35 4.25
DE 140725P00092000 P 07/25/14 92.0 4.35 5.25
DE 140725P00093000 P 07/25/14 93.0 5.25 6.25
DE 140725P00094000 P 07/25/14 94.0 6.30 7.30
DE 140725P00095000 P 07/25/14 95.0 7.25 8.30
DE 140725P00096000 P 07/25/14 96.0 8.25 9.30
DE 140725P00097000 P 07/25/14 97.0 9.45 10.20
DE 140725P00098000 P 07/25/14 98.0 10.05 11.30
DE 140725P00099000 P 07/25/14 99.0 11.20 12.30
DE 140725P00100000 P 07/25/14 100.0 12.20 13.30
DE 140725P00101000 P 07/25/14 101.0 13.40 14.75
DE 140725P00102000 P 07/25/14 102.0 14.40 15.90
DE 140725P00103000 P 07/25/14 103.0 15.70 16.60
DE 140725P00104000 P 07/25/14 104.0 16.40 17.75
DE 140725P00105000 P 07/25/14 105.0 17.40 18.75
DE 140725P00106000 P 07/25/14 106.0 18.40 19.90
DE 140725P00110000 P 07/25/14 110.0 22.40 23.85
DE 140725P00115000 P 07/25/14 115.0 27.40 28.85
DE 140725P00120000 P 07/25/14 120.0 32.40 33.35
DE 140725P00125000 P 07/25/14 125.0 36.30 39.45
DE 140801C00065000 C 08/01/14 65.0 20.10 24.25
DE 140801C00067500 C 08/01/14 67.5 17.80 21.10
DE 140801C00070000 C 08/01/14 70.0 15.20 19.25
DE 140801C00072500 C 08/01/14 72.5 12.75 16.10
DE 140801C00074000 C 08/01/14 74.0 11.80 14.25
DE 140801C00074500 C 08/01/14 74.5 11.60 13.25
DE 140801C00075000 C 08/01/14 75.0 11.40 12.65
DE 140801C00076000 C 08/01/14 76.0 10.10 11.80
DE 140801C00077000 C 08/01/14 77.0 9.10 10.80
DE 140801C00078000 C 08/01/14 78.0 8.40 9.65
DE 140801C00079000 C 08/01/14 79.0 7.15 8.40
DE 140801C00080000 C 08/01/14 80.0 6.25 7.75
DE 140801C00081000 C 08/01/14 81.0 5.85 6.65
DE 140801C00082000 C 08/01/14 82.0 4.80 5.80
DE 140801C00083000 C 08/01/14 83.0 3.85 4.65
DE 140801C00084000 C 08/01/14 84.0 2.74 3.35
DE 140801C00085000 C 08/01/14 85.0 1.84 2.36
DE 140801C00086000 C 08/01/14 86.0 1.26 1.38
DE 140801C00087000 C 08/01/14 87.0 0.66 0.73
DE 140801C00088000 C 08/01/14 88.0 0.27 0.34
DE 140801C00089000 C 08/01/14 89.0 0.06 0.16
DE 140801C00090000 C 08/01/14 90.0 0.02 0.08
DE 140801C00091000 C 08/01/14 91.0 0.01 0.05
DE 140801C00092000 C 08/01/14 92.0 0.01 0.05
DE 140801C00093000 C 08/01/14 93.0 0.01 0.05
DE 140801C00094000 C 08/01/14 94.0 0.01 0.05
DE 140801C00095000 C 08/01/14 95.0 0.01 0.09
DE 140801C00096000 C 08/01/14 96.0 0.01 0.13
DE 140801C00097000 C 08/01/14 97.0 0.01 0.15
DE 140801C00098000 C 08/01/14 98.0 0.01 0.13
DE 140801C00099000 C 08/01/14 99.0 0.00 0.14
DE 140801C00100000 C 08/01/14 100.0 0.00 0.13
DE 140801C00101000 C 08/01/14 101.0 0.00 0.13
DE 140801C00102000 C 08/01/14 102.0 0.00 0.14
DE 140801C00103000 C 08/01/14 103.0 0.00 0.14
DE 140801C00104000 C 08/01/14 104.0 0.00 0.13
DE 140801C00105000 C 08/01/14 105.0 0.00 0.14
DE 140801C00110000 C 08/01/14 110.0 0.00 0.14
DE 140801C00115000 C 08/01/14 115.0 0.00 0.13
DE 140801C00120000 C 08/01/14 120.0 0.00 0.14
DE 140801P00065000 P 08/01/14 65.0 0.00 0.14
DE 140801P00067500 P 08/01/14 67.5 0.00 0.15
DE 140801P00070000 P 08/01/14 70.0 0.00 0.15
DE 140801P00072500 P 08/01/14 72.5 0.00 0.15
DE 140801P00074000 P 08/01/14 74.0 0.00 0.15
DE 140801P00074500 P 08/01/14 74.5 0.00 0.15
DE 140801P00075000 P 08/01/14 75.0 0.00 0.13
DE 140801P00076000 P 08/01/14 76.0 0.00 0.13
DE 140801P00077000 P 08/01/14 77.0 0.00 0.13
DE 140801P00078000 P 08/01/14 78.0 0.00 0.15
DE 140801P00079000 P 08/01/14 79.0 0.00 0.13
DE 140801P00080000 P 08/01/14 80.0 0.00 0.15
DE 140801P00081000 P 08/01/14 81.0 0.01 0.13
DE 140801P00082000 P 08/01/14 82.0 0.01 0.14
DE 140801P00083000 P 08/01/14 83.0 0.01 0.08
DE 140801P00084000 P 08/01/14 84.0 0.05 0.09
DE 140801P00085000 P 08/01/14 85.0 0.12 0.17
DE 140801P00086000 P 08/01/14 86.0 0.31 0.37
DE 140801P00087000 P 08/01/14 87.0 0.68 0.74
DE 140801P00088000 P 08/01/14 88.0 1.26 1.37
DE 140801P00089000 P 08/01/14 89.0 2.10 2.28
DE 140801P00090000 P 08/01/14 90.0 2.72 3.25
DE 140801P00091000 P 08/01/14 91.0 3.25 4.20
DE 140801P00092000 P 08/01/14 92.0 4.35 5.20
DE 140801P00093000 P 08/01/14 93.0 5.30 6.20
DE 140801P00094000 P 08/01/14 94.0 6.40 7.40
DE 140801P00095000 P 08/01/14 95.0 7.25 8.65
DE 140801P00096000 P 08/01/14 96.0 8.40 10.35
DE 140801P00097000 P 08/01/14 97.0 9.40 10.40
DE 140801P00098000 P 08/01/14 98.0 10.25 11.90
DE 140801P00099000 P 08/01/14 99.0 11.40 12.60
DE 140801P00100000 P 08/01/14 100.0 12.40 13.60
DE 140801P00101000 P 08/01/14 101.0 13.10 14.90
DE 140801P00102000 P 08/01/14 102.0 13.40 15.90
DE 140801P00103000 P 08/01/14 103.0 14.45 16.60
DE 140801P00104000 P 08/01/14 104.0 15.80 18.20
DE 140801P00105000 P 08/01/14 105.0 15.80 19.95
DE 140801P00110000 P 08/01/14 110.0 20.75 24.90
DE 140801P00115000 P 08/01/14 115.0 26.35 29.70
DE 140801P00120000 P 08/01/14 120.0 31.35 34.70
DE 140816C00074000 C 08/16/14 74.0 12.85 13.60
DE 140816C00074500 C 08/16/14 74.5 12.35 13.10
DE 140816C00075000 C 08/16/14 75.0 11.60 12.60
DE 140816C00076000 C 08/16/14 76.0 10.85 11.60
DE 140816C00079000 C 08/16/14 79.0 7.90 8.65
DE 140816C00080000 C 08/16/14 80.0 6.90 7.65
DE 140816C00081000 C 08/16/14 81.0 5.95 6.55
DE 140816C00082500 C 08/16/14 82.5 4.65 4.80
DE 140816C00084000 C 08/16/14 84.0 3.40 3.55
DE 140816C00085000 C 08/16/14 85.0 2.65 2.72
DE 140816C00086000 C 08/16/14 86.0 2.01 2.08
DE 140816C00087500 C 08/16/14 87.5 1.22 1.28
DE 140816C00089000 C 08/16/14 89.0 0.68 0.72
DE 140816C00090000 C 08/16/14 90.0 0.44 0.47
DE 140816C00091000 C 08/16/14 91.0 0.28 0.31
DE 140816C00092500 C 08/16/14 92.5 0.14 0.16
DE 140816C00094000 C 08/16/14 94.0 0.06 0.12
DE 140816C00095000 C 08/16/14 95.0 0.04 0.08
DE 140816C00096000 C 08/16/14 96.0 0.02 0.07
DE 140816C00097500 C 08/16/14 97.5 0.01 0.06
DE 140816C00099000 C 08/16/14 99.0 0.00 0.05
DE 140816C00100000 C 08/16/14 100.0 0.00 0.04
DE 140816C00101000 C 08/16/14 101.0 0.00 0.04
DE 140816C00102000 C 08/16/14 102.0 0.00 0.04
DE 140816C00105000 C 08/16/14 105.0 0.00 0.04
DE 140816C00110000 C 08/16/14 110.0 0.00 0.03
DE 140816C00115000 C 08/16/14 115.0 0.00 0.03
DE 140816C00120000 C 08/16/14 120.0 0.00 0.03
DE 140816P00074000 P 08/16/14 74.0 0.00 0.06
DE 140816P00074500 P 08/16/14 74.5 0.00 0.06
DE 140816P00075000 P 08/16/14 75.0 0.01 0.05
DE 140816P00076000 P 08/16/14 76.0 0.01 0.06
DE 140816P00079000 P 08/16/14 79.0 0.05 0.12
DE 140816P00080000 P 08/16/14 80.0 0.07 0.12
DE 140816P00081000 P 08/16/14 81.0 0.12 0.16
DE 140816P00082500 P 08/16/14 82.5 0.23 0.24
DE 140816P00084000 P 08/16/14 84.0 0.45 0.46
DE 140816P00085000 P 08/16/14 85.0 0.68 0.71
DE 140816P00086000 P 08/16/14 86.0 1.02 1.07
DE 140816P00087500 P 08/16/14 87.5 1.72 1.78
DE 140816P00089000 P 08/16/14 89.0 2.67 2.81
DE 140816P00090000 P 08/16/14 90.0 3.40 3.60
DE 140816P00091000 P 08/16/14 91.0 4.20 4.40
DE 140816P00092500 P 08/16/14 92.5 5.55 5.80
DE 140816P00094000 P 08/16/14 94.0 6.55 7.25
DE 140816P00095000 P 08/16/14 95.0 7.50 8.20
DE 140816P00096000 P 08/16/14 96.0 8.45 9.20
DE 140816P00097500 P 08/16/14 97.5 9.95 10.70
DE 140816P00099000 P 08/16/14 99.0 11.45 12.20
DE 140816P00100000 P 08/16/14 100.0 12.45 13.20
DE 140816P00101000 P 08/16/14 101.0 13.60 14.60
DE 140816P00102000 P 08/16/14 102.0 14.60 15.60
DE 140816P00105000 P 08/16/14 105.0 15.95 19.25
DE 140816P00110000 P 08/16/14 110.0 20.95 24.25
DE 140816P00115000 P 08/16/14 115.0 25.90 29.45
DE 140816P00120000 P 08/16/14 120.0 31.40 34.40
DE 140920C00045000 C 09/20/14 45.0 40.65 44.10
DE 140920C00050000 C 09/20/14 50.0 35.65 39.10
DE 140920C00055000 C 09/20/14 55.0 30.75 34.10
DE 140920C00060000 C 09/20/14 60.0 26.80 28.25
DE 140920C00065000 C 09/20/14 65.0 21.90 22.80
DE 140920C00070000 C 09/20/14 70.0 15.90 18.00
DE 140920C00075000 C 09/20/14 75.0 11.95 12.95
DE 140920C00080000 C 09/20/14 80.0 7.25 7.65
DE 140920C00082500 C 09/20/14 82.5 5.10 5.30
DE 140920C00085000 C 09/20/14 85.0 3.30 3.40
DE 140920C00087500 C 09/20/14 87.5 1.88 1.93
DE 140920C00090000 C 09/20/14 90.0 0.95 0.99
DE 140920C00092500 C 09/20/14 92.5 0.44 0.49
DE 140920C00095000 C 09/20/14 95.0 0.21 0.23
DE 140920C00097500 C 09/20/14 97.5 0.11 0.15
DE 140920C00100000 C 09/20/14 100.0 0.06 0.10
DE 140920C00105000 C 09/20/14 105.0 0.02 0.05
DE 140920C00110000 C 09/20/14 110.0 0.00 0.04
DE 140920P00045000 P 09/20/14 45.0 0.00 0.03
DE 140920P00050000 P 09/20/14 50.0 0.00 0.03
DE 140920P00055000 P 09/20/14 55.0 0.00 0.03
DE 140920P00060000 P 09/20/14 60.0 0.00 0.05
DE 140920P00065000 P 09/20/14 65.0 0.01 0.06
DE 140920P00070000 P 09/20/14 70.0 0.02 0.07
DE 140920P00075000 P 09/20/14 75.0 0.09 0.15
DE 140920P00080000 P 09/20/14 80.0 0.31 0.37
DE 140920P00082500 P 09/20/14 82.5 0.65 0.69
DE 140920P00085000 P 09/20/14 85.0 1.27 1.34
DE 140920P00087500 P 09/20/14 87.5 2.32 2.39
DE 140920P00090000 P 09/20/14 90.0 3.85 4.05
DE 140920P00092500 P 09/20/14 92.5 5.85 6.05
DE 140920P00095000 P 09/20/14 95.0 7.60 8.35
DE 140920P00097500 P 09/20/14 97.5 9.95 10.80
DE 140920P00100000 P 09/20/14 100.0 12.40 13.20
DE 140920P00105000 P 09/20/14 105.0 15.95 19.20
DE 140920P00110000 P 09/20/14 110.0 20.95 24.35
DE 141220C00055000 C 12/20/14 55.0 31.75 33.95
DE 141220C00060000 C 12/20/14 60.0 26.90 27.80
DE 141220C00065000 C 12/20/14 65.0 21.90 22.85
DE 141220C00070000 C 12/20/14 70.0 17.00 17.90
DE 141220C00075000 C 12/20/14 75.0 12.20 13.05
DE 141220C00080000 C 12/20/14 80.0 7.90 8.15
DE 141220C00082500 C 12/20/14 82.5 6.05 6.20
DE 141220C00085000 C 12/20/14 85.0 4.40 4.55
DE 141220C00087500 C 12/20/14 87.5 3.05 3.20
DE 141220C00090000 C 12/20/14 90.0 2.06 2.10
DE 141220C00092500 C 12/20/14 92.5 1.31 1.37
DE 141220C00095000 C 12/20/14 95.0 0.80 0.87
DE 141220C00097500 C 12/20/14 97.5 0.48 0.54
DE 141220C00100000 C 12/20/14 100.0 0.30 0.33
DE 141220C00105000 C 12/20/14 105.0 0.10 0.15
DE 141220C00110000 C 12/20/14 110.0 0.03 0.09
DE 141220C00115000 C 12/20/14 115.0 0.01 0.07
DE 141220P00055000 P 12/20/14 55.0 0.02 0.08
DE 141220P00060000 P 12/20/14 60.0 0.06 0.11
DE 141220P00065000 P 12/20/14 65.0 0.12 0.20
DE 141220P00070000 P 12/20/14 70.0 0.25 0.31
DE 141220P00075000 P 12/20/14 75.0 0.57 0.62
DE 141220P00080000 P 12/20/14 80.0 1.30 1.36
DE 141220P00082500 P 12/20/14 82.5 1.94 2.02
DE 141220P00085000 P 12/20/14 85.0 2.82 2.90
DE 141220P00087500 P 12/20/14 87.5 3.95 4.10
DE 141220P00090000 P 12/20/14 90.0 5.45 5.65
DE 141220P00092500 P 12/20/14 92.5 7.20 7.35
DE 141220P00095000 P 12/20/14 95.0 9.20 9.45
DE 141220P00097500 P 12/20/14 97.5 11.35 11.60
DE 141220P00100000 P 12/20/14 100.0 13.15 14.00
DE 141220P00105000 P 12/20/14 105.0 16.50 19.80
DE 141220P00110000 P 12/20/14 110.0 22.80 23.85
DE 141220P00115000 P 12/20/14 115.0 27.40 28.85
DE 150117C00042500 C 01/17/15 42.5 43.10 46.60
DE 150117C00045000 C 01/17/15 45.0 40.80 43.70
DE 150117C00047500 C 01/17/15 47.5 38.30 41.20
DE 150117C00050000 C 01/17/15 50.0 35.60 39.15
DE 150117C00055000 C 01/17/15 55.0 30.85 34.15
DE 150117C00060000 C 01/17/15 60.0 25.85 29.10
DE 150117C00065000 C 01/17/15 65.0 21.95 22.80
DE 150117C00070000 C 01/17/15 70.0 17.05 18.05
DE 150117C00072500 C 01/17/15 72.5 14.65 15.45
DE 150117C00075000 C 01/17/15 75.0 12.25 13.10
DE 150117C00077500 C 01/17/15 77.5 10.10 10.35
DE 150117C00080000 C 01/17/15 80.0 8.15 8.30
DE 150117C00082500 C 01/17/15 82.5 6.25 6.40
DE 150117C00085000 C 01/17/15 85.0 4.65 4.80
DE 150117C00087500 C 01/17/15 87.5 3.30 3.40
DE 150117C00090000 C 01/17/15 90.0 2.28 2.34
DE 150117C00092500 C 01/17/15 92.5 1.53 1.57
DE 150117C00095000 C 01/17/15 95.0 0.96 1.00
DE 150117C00097500 C 01/17/15 97.5 0.60 0.66
DE 150117C00100000 C 01/17/15 100.0 0.37 0.42
DE 150117C00105000 C 01/17/15 105.0 0.15 0.19
DE 150117C00110000 C 01/17/15 110.0 0.06 0.09
DE 150117C00115000 C 01/17/15 115.0 0.03 0.07
DE 150117C00120000 C 01/17/15 120.0 0.00 0.06
DE 150117C00125000 C 01/17/15 125.0 0.00 0.04
DE 150117C00130000 C 01/17/15 130.0 0.00 0.04
DE 150117C00135000 C 01/17/15 135.0 0.00 0.04
DE 150117C00140000 C 01/17/15 140.0 0.00 0.04
DE 150117P00042500 P 01/17/15 42.5 0.00 0.05
DE 150117P00045000 P 01/17/15 45.0 0.01 0.06
DE 150117P00047500 P 01/17/15 47.5 0.01 0.07
DE 150117P00050000 P 01/17/15 50.0 0.01 0.07
DE 150117P00055000 P 01/17/15 55.0 0.05 0.10
DE 150117P00060000 P 01/17/15 60.0 0.11 0.17
DE 150117P00065000 P 01/17/15 65.0 0.20 0.26
DE 150117P00070000 P 01/17/15 70.0 0.38 0.46
DE 150117P00072500 P 01/17/15 72.5 0.55 0.64
DE 150117P00075000 P 01/17/15 75.0 0.85 0.90
DE 150117P00077500 P 01/17/15 77.5 1.22 1.29
DE 150117P00080000 P 01/17/15 80.0 1.75 1.81
DE 150117P00082500 P 01/17/15 82.5 2.46 2.53
DE 150117P00085000 P 01/17/15 85.0 3.40 3.55
DE 150117P00087500 P 01/17/15 87.5 4.60 4.75
DE 150117P00090000 P 01/17/15 90.0 6.10 6.25
DE 150117P00092500 P 01/17/15 92.5 7.85 8.00
DE 150117P00095000 P 01/17/15 95.0 9.80 10.00
DE 150117P00097500 P 01/17/15 97.5 11.95 12.25
DE 150117P00100000 P 01/17/15 100.0 13.65 14.55
DE 150117P00105000 P 01/17/15 105.0 18.35 19.40
DE 150117P00110000 P 01/17/15 110.0 22.40 24.25
DE 150117P00115000 P 01/17/15 115.0 26.80 30.15
DE 150117P00120000 P 01/17/15 120.0 32.25 35.35
DE 150117P00125000 P 01/17/15 125.0 36.80 40.10
DE 150117P00130000 P 01/17/15 130.0 42.20 45.20
DE 150117P00135000 P 01/17/15 135.0 47.20 50.10
DE 150117P00140000 P 01/17/15 140.0 52.20 55.10
DE 150320C00045000 C 03/20/15 45.0 40.40 43.70
DE 150320C00047500 C 03/20/15 47.5 38.25 41.20
DE 150320C00050000 C 03/20/15 50.0 35.75 38.70
DE 150320C00055000 C 03/20/15 55.0 30.85 33.75
DE 150320C00060000 C 03/20/15 60.0 26.80 27.80
DE 150320C00065000 C 03/20/15 65.0 21.90 23.20
DE 150320C00070000 C 03/20/15 70.0 17.10 18.00
DE 150320C00075000 C 03/20/15 75.0 12.60 12.90
DE 150320C00080000 C 03/20/15 80.0 8.70 8.85
DE 150320C00082500 C 03/20/15 82.5 6.95 7.10
DE 150320C00085000 C 03/20/15 85.0 5.40 5.60
DE 150320C00087500 C 03/20/15 87.5 4.15 4.25
DE 150320C00090000 C 03/20/15 90.0 3.05 3.20
DE 150320C00092500 C 03/20/15 92.5 2.21 2.32
DE 150320C00095000 C 03/20/15 95.0 1.57 1.66
DE 150320C00097500 C 03/20/15 97.5 1.10 1.17
DE 150320C00100000 C 03/20/15 100.0 0.75 0.82
DE 150320C00105000 C 03/20/15 105.0 0.31 0.40
DE 150320C00110000 C 03/20/15 110.0 0.13 0.20
DE 150320C00115000 C 03/20/15 115.0 0.08 0.12
DE 150320C00120000 C 03/20/15 120.0 0.04 0.09
DE 150320P00045000 P 03/20/15 45.0 0.02 0.07
DE 150320P00047500 P 03/20/15 47.5 0.03 0.08
DE 150320P00050000 P 03/20/15 50.0 0.06 0.10
DE 150320P00055000 P 03/20/15 55.0 0.11 0.17
DE 150320P00060000 P 03/20/15 60.0 0.21 0.27
DE 150320P00065000 P 03/20/15 65.0 0.37 0.44
DE 150320P00070000 P 03/20/15 70.0 0.71 0.78
DE 150320P00075000 P 03/20/15 75.0 1.36 1.42
DE 150320P00080000 P 03/20/15 80.0 2.45 2.55
DE 150320P00082500 P 03/20/15 82.5 3.25 3.40
DE 150320P00085000 P 03/20/15 85.0 4.25 4.40
DE 150320P00087500 P 03/20/15 87.5 5.45 5.65
DE 150320P00090000 P 03/20/15 90.0 6.90 7.10
DE 150320P00092500 P 03/20/15 92.5 8.55 8.75
DE 150320P00095000 P 03/20/15 95.0 10.40 10.60
DE 150320P00097500 P 03/20/15 97.5 12.40 12.65
DE 150320P00100000 P 03/20/15 100.0 14.55 14.85
DE 150320P00105000 P 03/20/15 105.0 18.60 19.50
DE 150320P00110000 P 03/20/15 110.0 23.25 24.35
DE 150320P00115000 P 03/20/15 115.0 28.10 29.25
DE 150320P00120000 P 03/20/15 120.0 33.05 34.20
DE 160115C00045000 C 01/15/16 45.0 40.05 44.40
DE 160115C00047500 C 01/15/16 47.5 37.55 41.90
DE 160115C00050000 C 01/15/16 50.0 35.05 39.50
DE 160115C00055000 C 01/15/16 55.0 30.05 34.50
DE 160115C00060000 C 01/15/16 60.0 26.40 28.25
DE 160115C00065000 C 01/15/16 65.0 21.65 23.45
DE 160115C00070000 C 01/15/16 70.0 17.85 18.15
DE 160115C00072500 C 01/15/16 72.5 15.85 16.15
DE 160115C00075000 C 01/15/16 75.0 13.95 14.30
DE 160115C00077500 C 01/15/16 77.5 12.15 12.60
DE 160115C00080000 C 01/15/16 80.0 10.65 10.85
DE 160115C00082500 C 01/15/16 82.5 9.15 9.35
DE 160115C00085000 C 01/15/16 85.0 7.85 8.05
DE 160115C00087500 C 01/15/16 87.5 6.65 6.85
DE 160115C00090000 C 01/15/16 90.0 5.55 5.75
DE 160115C00092500 C 01/15/16 92.5 4.60 4.85
DE 160115C00095000 C 01/15/16 95.0 3.80 4.00
DE 160115C00097500 C 01/15/16 97.5 3.25 3.35
DE 160115C00100000 C 01/15/16 100.0 2.58 2.73
DE 160115C00105000 C 01/15/16 105.0 1.67 1.81
DE 160115C00110000 C 01/15/16 110.0 1.08 1.19
DE 160115C00115000 C 01/15/16 115.0 0.68 0.78
DE 160115C00120000 C 01/15/16 120.0 0.41 0.51
DE 160115C00125000 C 01/15/16 125.0 0.24 0.34
DE 160115C00130000 C 01/15/16 130.0 0.17 0.22
DE 160115C00135000 C 01/15/16 135.0 0.11 0.15
DE 160115C00140000 C 01/15/16 140.0 0.07 0.12
DE 160115P00045000 P 01/15/16 45.0 0.25 0.32
DE 160115P00047500 P 01/15/16 47.5 0.33 0.40
DE 160115P00050000 P 01/15/16 50.0 0.43 0.49
DE 160115P00055000 P 01/15/16 55.0 0.70 0.76
DE 160115P00060000 P 01/15/16 60.0 1.11 1.21
DE 160115P00065000 P 01/15/16 65.0 1.76 1.86
DE 160115P00070000 P 01/15/16 70.0 2.71 2.81
DE 160115P00072500 P 01/15/16 72.5 3.30 3.45
DE 160115P00075000 P 01/15/16 75.0 4.05 4.20
DE 160115P00077500 P 01/15/16 77.5 4.85 5.00
DE 160115P00080000 P 01/15/16 80.0 5.80 6.00
DE 160115P00082500 P 01/15/16 82.5 6.90 7.10
DE 160115P00085000 P 01/15/16 85.0 8.15 8.30
DE 160115P00087500 P 01/15/16 87.5 9.45 9.60
DE 160115P00090000 P 01/15/16 90.0 10.95 11.05
DE 160115P00092500 P 01/15/16 92.5 12.50 12.75
DE 160115P00095000 P 01/15/16 95.0 14.20 14.40
DE 160115P00097500 P 01/15/16 97.5 16.00 16.30
DE 160115P00100000 P 01/15/16 100.0 17.95 18.20
DE 160115P00105000 P 01/15/16 105.0 21.80 22.30
DE 160115P00110000 P 01/15/16 110.0 26.20 26.70
DE 160115P00115000 P 01/15/16 115.0 29.85 31.75
DE 160115P00120000 P 01/15/16 120.0 34.55 36.45
DE 160115P00125000 P 01/15/16 125.0 38.15 42.50
DE 160115P00130000 P 01/15/16 130.0 43.00 47.10
DE 160115P00135000 P 01/15/16 135.0 47.60 52.15
DE 160115P00140000 P 01/15/16 140.0 52.50 57.05

OPRA data is delayed 15 minutes.