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 (2016-05-20)Premium Content

Deere And Co (DE)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 160729C00060000 C 07/29/16 60.0 16.85 18.65
DE 160729C00062500 C 07/29/16 62.5 14.15 18.15
DE 160729C00065000 C 07/29/16 65.0 11.65 13.75
DE 160729C00067500 C 07/29/16 67.5 9.15 12.75
DE 160729C00070000 C 07/29/16 70.0 8.35 8.70
DE 160729C00071000 C 07/29/16 71.0 7.35 8.15
DE 160729C00071500 C 07/29/16 71.5 6.85 7.55
DE 160729C00072000 C 07/29/16 72.0 6.35 6.70
DE 160729C00072500 C 07/29/16 72.5 5.85 6.20
DE 160729C00073000 C 07/29/16 73.0 5.35 5.70
DE 160729C00073500 C 07/29/16 73.5 4.85 5.15
DE 160729C00074000 C 07/29/16 74.0 4.35 4.60
DE 160729C00074500 C 07/29/16 74.5 3.90 4.15
DE 160729C00075000 C 07/29/16 75.0 3.40 3.60
DE 160729C00075500 C 07/29/16 75.5 2.93 3.10
DE 160729C00076000 C 07/29/16 76.0 2.46 2.62
DE 160729C00076500 C 07/29/16 76.5 1.97 2.13
DE 160729C00077000 C 07/29/16 77.0 1.57 1.71
DE 160729C00077500 C 07/29/16 77.5 1.20 1.30
DE 160729C00078000 C 07/29/16 78.0 0.87 0.95
DE 160729C00078500 C 07/29/16 78.5 0.60 0.67
DE 160729C00079000 C 07/29/16 79.0 0.38 0.44
DE 160729C00079500 C 07/29/16 79.5 0.21 0.27
DE 160729C00080000 C 07/29/16 80.0 0.10 0.16
DE 160729C00080500 C 07/29/16 80.5 0.04 0.10
DE 160729C00081000 C 07/29/16 81.0 0.01 0.06
DE 160729C00081500 C 07/29/16 81.5 0.00 0.07
DE 160729C00082000 C 07/29/16 82.0 0.00 0.08
DE 160729C00082500 C 07/29/16 82.5 0.00 0.19
DE 160729C00083000 C 07/29/16 83.0 0.00 0.22
DE 160729C00083500 C 07/29/16 83.5 0.00 0.21
DE 160729C00084000 C 07/29/16 84.0 0.00 0.06
DE 160729C00084500 C 07/29/16 84.5 0.00 0.21
DE 160729C00085000 C 07/29/16 85.0 0.00 0.20
DE 160729C00085500 C 07/29/16 85.5 0.00 0.02
DE 160729C00086000 C 07/29/16 86.0 0.00 0.02
DE 160729C00086500 C 07/29/16 86.5 0.00 0.02
DE 160729C00087000 C 07/29/16 87.0 0.00 0.02
DE 160729C00087500 C 07/29/16 87.5 0.00 0.25
DE 160729C00088000 C 07/29/16 88.0 0.00 0.02
DE 160729C00088500 C 07/29/16 88.5 0.00 0.21
DE 160729C00089000 C 07/29/16 89.0 0.00 0.17
DE 160729C00089500 C 07/29/16 89.5 0.00 0.21
DE 160729C00090000 C 07/29/16 90.0 0.00 0.19
DE 160729C00090500 C 07/29/16 90.5 0.00 0.45
DE 160729C00091000 C 07/29/16 91.0 0.00 0.17
DE 160729C00091500 C 07/29/16 91.5 0.00 0.25
DE 160729C00092000 C 07/29/16 92.0 0.00 0.17
DE 160729C00093000 C 07/29/16 93.0 0.00 0.25
DE 160729C00094000 C 07/29/16 94.0 0.00 0.25
DE 160729C00095000 C 07/29/16 95.0 0.00 0.17
DE 160729C00096000 C 07/29/16 96.0 0.00 0.25
DE 160729C00097000 C 07/29/16 97.0 0.00 0.21
DE 160729C00100000 C 07/29/16 100.0 0.00 0.26
DE 160729C00105000 C 07/29/16 105.0 0.00 0.50
DE 160729C00110000 C 07/29/16 110.0 0.00 0.25
DE 160729P00060000 P 07/29/16 60.0 0.00 0.12
DE 160729P00062500 P 07/29/16 62.5 0.00 0.49
DE 160729P00065000 P 07/29/16 65.0 0.00 0.21
DE 160729P00067500 P 07/29/16 67.5 0.00 0.24
DE 160729P00070000 P 07/29/16 70.0 0.00 0.05
DE 160729P00071000 P 07/29/16 71.0 0.00 0.25
DE 160729P00071500 P 07/29/16 71.5 0.00 0.50
DE 160729P00072000 P 07/29/16 72.0 0.00 0.21
DE 160729P00072500 P 07/29/16 72.5 0.00 0.21
DE 160729P00073000 P 07/29/16 73.0 0.00 0.18
DE 160729P00073500 P 07/29/16 73.5 0.00 0.21
DE 160729P00074000 P 07/29/16 74.0 0.00 0.10
DE 160729P00074500 P 07/29/16 74.5 0.00 0.21
DE 160729P00075000 P 07/29/16 75.0 0.01 0.05
DE 160729P00075500 P 07/29/16 75.5 0.00 0.11
DE 160729P00076000 P 07/29/16 76.0 0.01 0.10
DE 160729P00076500 P 07/29/16 76.5 0.06 0.13
DE 160729P00077000 P 07/29/16 77.0 0.14 0.18
DE 160729P00077500 P 07/29/16 77.5 0.24 0.30
DE 160729P00078000 P 07/29/16 78.0 0.40 0.46
DE 160729P00078500 P 07/29/16 78.5 0.61 0.68
DE 160729P00079000 P 07/29/16 79.0 0.88 0.97
DE 160729P00079500 P 07/29/16 79.5 1.21 1.31
DE 160729P00080000 P 07/29/16 80.0 1.54 1.70
DE 160729P00080500 P 07/29/16 80.5 2.00 2.14
DE 160729P00081000 P 07/29/16 81.0 2.48 2.62
DE 160729P00081500 P 07/29/16 81.5 2.97 3.15
DE 160729P00082000 P 07/29/16 82.0 3.45 3.60
DE 160729P00082500 P 07/29/16 82.5 3.90 4.15
DE 160729P00083000 P 07/29/16 83.0 4.40 4.65
DE 160729P00083500 P 07/29/16 83.5 4.90 5.15
DE 160729P00084000 P 07/29/16 84.0 5.40 5.70
DE 160729P00084500 P 07/29/16 84.5 5.85 6.15
DE 160729P00085000 P 07/29/16 85.0 5.65 6.70
DE 160729P00085500 P 07/29/16 85.5 5.55 7.20
DE 160729P00086000 P 07/29/16 86.0 7.40 7.65
DE 160729P00086500 P 07/29/16 86.5 5.90 9.85
DE 160729P00087000 P 07/29/16 87.0 6.40 8.75
DE 160729P00087500 P 07/29/16 87.5 6.90 10.85
DE 160729P00088000 P 07/29/16 88.0 7.40 11.35
DE 160729P00088500 P 07/29/16 88.5 7.95 11.85
DE 160729P00089000 P 07/29/16 89.0 8.40 12.35
DE 160729P00089500 P 07/29/16 89.5 8.95 12.85
DE 160729P00090000 P 07/29/16 90.0 9.40 13.35
DE 160729P00090500 P 07/29/16 90.5 9.95 13.85
DE 160729P00091000 P 07/29/16 91.0 10.40 14.35
DE 160729P00091500 P 07/29/16 91.5 10.90 14.85
DE 160729P00092000 P 07/29/16 92.0 11.40 15.55
DE 160729P00093000 P 07/29/16 93.0 12.40 16.55
DE 160729P00094000 P 07/29/16 94.0 13.40 17.35
DE 160729P00095000 P 07/29/16 95.0 14.40 18.55
DE 160729P00096000 P 07/29/16 96.0 15.40 19.50
DE 160729P00097000 P 07/29/16 97.0 16.40 20.55
DE 160729P00100000 P 07/29/16 100.0 19.40 23.50
DE 160729P00105000 P 07/29/16 105.0 24.40 28.50
DE 160729P00110000 P 07/29/16 110.0 29.45 33.35
DE 160805C00070000 C 08/05/16 70.0 8.40 8.60
DE 160805C00071000 C 08/05/16 71.0 7.30 7.70
DE 160805C00071500 C 08/05/16 71.5 6.85 7.15
DE 160805C00072000 C 08/05/16 72.0 6.40 6.65
DE 160805C00072500 C 08/05/16 72.5 5.95 6.15
DE 160805C00073000 C 08/05/16 73.0 5.45 5.65
DE 160805C00073500 C 08/05/16 73.5 4.95 5.20
DE 160805C00074000 C 08/05/16 74.0 4.50 4.70
DE 160805C00074500 C 08/05/16 74.5 4.05 4.25
DE 160805C00075000 C 08/05/16 75.0 3.60 3.80
DE 160805C00075500 C 08/05/16 75.5 3.15 3.40
DE 160805C00076000 C 08/05/16 76.0 2.74 3.05
DE 160805C00076500 C 08/05/16 76.5 2.36 2.60
DE 160805C00077000 C 08/05/16 77.0 2.03 2.16
DE 160805C00077500 C 08/05/16 77.5 1.69 1.81
DE 160805C00078000 C 08/05/16 78.0 1.38 1.49
DE 160805C00078500 C 08/05/16 78.5 1.11 1.22
DE 160805C00079000 C 08/05/16 79.0 0.87 0.98
DE 160805C00079500 C 08/05/16 79.5 0.67 0.76
DE 160805C00080000 C 08/05/16 80.0 0.50 0.59
DE 160805C00080500 C 08/05/16 80.5 0.36 0.44
DE 160805C00081000 C 08/05/16 81.0 0.26 0.33
DE 160805C00081500 C 08/05/16 81.5 0.18 0.26
DE 160805C00082000 C 08/05/16 82.0 0.13 0.19
DE 160805C00082500 C 08/05/16 82.5 0.08 0.17
DE 160805C00083000 C 08/05/16 83.0 0.05 0.16
DE 160805C00083500 C 08/05/16 83.5 0.01 0.20
DE 160805C00084000 C 08/05/16 84.0 0.00 0.10
DE 160805C00084500 C 08/05/16 84.5 0.00 0.16
DE 160805C00085000 C 08/05/16 85.0 0.00 0.10
DE 160805C00085500 C 08/05/16 85.5 0.00 0.21
DE 160805C00086000 C 08/05/16 86.0 0.00 0.27
DE 160805C00086500 C 08/05/16 86.5 0.00 0.22
DE 160805C00087000 C 08/05/16 87.0 0.00 0.21
DE 160805C00087500 C 08/05/16 87.5 0.00 0.26
DE 160805C00088000 C 08/05/16 88.0 0.00 0.24
DE 160805C00088500 C 08/05/16 88.5 0.00 0.26
DE 160805C00089000 C 08/05/16 89.0 0.00 0.18
DE 160805C00089500 C 08/05/16 89.5 0.00 0.26
DE 160805C00090000 C 08/05/16 90.0 0.00 0.19
DE 160805C00090500 C 08/05/16 90.5 0.00 0.21
DE 160805C00091000 C 08/05/16 91.0 0.00 0.24
DE 160805C00091500 C 08/05/16 91.5 0.00 0.18
DE 160805C00092000 C 08/05/16 92.0 0.00 0.18
DE 160805C00093000 C 08/05/16 93.0 0.00 0.18
DE 160805C00094000 C 08/05/16 94.0 0.00 0.17
DE 160805C00095000 C 08/05/16 95.0 0.00 0.17
DE 160805P00070000 P 08/05/16 70.0 0.00 0.10
DE 160805P00071000 P 08/05/16 71.0 0.00 0.21
DE 160805P00071500 P 08/05/16 71.5 0.00 0.05
DE 160805P00072000 P 08/05/16 72.0 0.00 0.24
DE 160805P00072500 P 08/05/16 72.5 0.00 0.24
DE 160805P00073000 P 08/05/16 73.0 0.01 0.24
DE 160805P00073500 P 08/05/16 73.5 0.05 0.22
DE 160805P00074000 P 08/05/16 74.0 0.09 0.19
DE 160805P00074500 P 08/05/16 74.5 0.11 0.19
DE 160805P00075000 P 08/05/16 75.0 0.18 0.23
DE 160805P00075500 P 08/05/16 75.5 0.26 0.31
DE 160805P00076000 P 08/05/16 76.0 0.34 0.39
DE 160805P00076500 P 08/05/16 76.5 0.44 0.51
DE 160805P00077000 P 08/05/16 77.0 0.58 0.65
DE 160805P00077500 P 08/05/16 77.5 0.74 0.80
DE 160805P00078000 P 08/05/16 78.0 0.94 1.01
DE 160805P00078500 P 08/05/16 78.5 1.15 1.22
DE 160805P00079000 P 08/05/16 79.0 1.40 1.48
DE 160805P00079500 P 08/05/16 79.5 1.69 1.77
DE 160805P00080000 P 08/05/16 80.0 2.03 2.16
DE 160805P00080500 P 08/05/16 80.5 2.39 2.56
DE 160805P00081000 P 08/05/16 81.0 2.78 2.95
DE 160805P00081500 P 08/05/16 81.5 3.15 3.40
DE 160805P00082000 P 08/05/16 82.0 3.55 3.80
DE 160805P00082500 P 08/05/16 82.5 4.00 4.25
DE 160805P00083000 P 08/05/16 83.0 4.50 4.75
DE 160805P00083500 P 08/05/16 83.5 4.95 5.20
DE 160805P00084000 P 08/05/16 84.0 5.45 5.70
DE 160805P00084500 P 08/05/16 84.5 5.90 6.15
DE 160805P00085000 P 08/05/16 85.0 6.40 6.65
DE 160805P00085500 P 08/05/16 85.5 6.90 7.15
DE 160805P00086000 P 08/05/16 86.0 7.40 7.65
DE 160805P00086500 P 08/05/16 86.5 7.30 8.30
DE 160805P00087000 P 08/05/16 87.0 6.40 10.40
DE 160805P00087500 P 08/05/16 87.5 6.60 10.85
DE 160805P00088000 P 08/05/16 88.0 7.45 11.40
DE 160805P00088500 P 08/05/16 88.5 7.70 12.05
DE 160805P00089000 P 08/05/16 89.0 8.45 11.75
DE 160805P00089500 P 08/05/16 89.5 8.60 12.90
DE 160805P00090000 P 08/05/16 90.0 9.10 13.40
DE 160805P00090500 P 08/05/16 90.5 9.70 14.00
DE 160805P00091000 P 08/05/16 91.0 10.10 14.40
DE 160805P00091500 P 08/05/16 91.5 10.95 14.90
DE 160805P00092000 P 08/05/16 92.0 11.40 15.35
DE 160805P00093000 P 08/05/16 93.0 12.45 16.35
DE 160805P00094000 P 08/05/16 94.0 13.45 17.35
DE 160805P00095000 P 08/05/16 95.0 14.45 18.35
DE 160812C00070000 C 08/12/16 70.0 8.25 8.85
DE 160812C00071000 C 08/12/16 71.0 7.30 7.95
DE 160812C00072000 C 08/12/16 72.0 6.50 6.70
DE 160812C00072500 C 08/12/16 72.5 6.00 6.25
DE 160812C00073000 C 08/12/16 73.0 5.55 5.75
DE 160812C00073500 C 08/12/16 73.5 5.10 5.30
DE 160812C00074000 C 08/12/16 74.0 4.65 4.85
DE 160812C00074500 C 08/12/16 74.5 4.25 4.45
DE 160812C00075000 C 08/12/16 75.0 3.80 3.95
DE 160812C00075500 C 08/12/16 75.5 3.40 3.65
DE 160812C00076000 C 08/12/16 76.0 3.00 3.15
DE 160812C00076500 C 08/12/16 76.5 2.66 2.77
DE 160812C00077000 C 08/12/16 77.0 2.31 2.45
DE 160812C00077500 C 08/12/16 77.5 1.99 2.10
DE 160812C00078000 C 08/12/16 78.0 1.70 1.82
DE 160812C00078500 C 08/12/16 78.5 1.44 1.54
DE 160812C00079000 C 08/12/16 79.0 1.19 1.30
DE 160812C00079500 C 08/12/16 79.5 0.97 1.08
DE 160812C00080000 C 08/12/16 80.0 0.78 0.88
DE 160812C00080500 C 08/12/16 80.5 0.62 0.72
DE 160812C00081000 C 08/12/16 81.0 0.48 0.56
DE 160812C00081500 C 08/12/16 81.5 0.37 0.45
DE 160812C00082000 C 08/12/16 82.0 0.28 0.35
DE 160812C00082500 C 08/12/16 82.5 0.21 0.29
DE 160812C00083000 C 08/12/16 83.0 0.15 0.23
DE 160812C00083500 C 08/12/16 83.5 0.12 0.18
DE 160812C00084000 C 08/12/16 84.0 0.08 0.14
DE 160812C00084500 C 08/12/16 84.5 0.05 0.11
DE 160812C00085000 C 08/12/16 85.0 0.04 0.13
DE 160812C00085500 C 08/12/16 85.5 0.01 0.10
DE 160812C00086000 C 08/12/16 86.0 0.00 0.16
DE 160812C00086500 C 08/12/16 86.5 0.00 0.18
DE 160812C00087000 C 08/12/16 87.0 0.00 0.21
DE 160812C00087500 C 08/12/16 87.5 0.00 0.22
DE 160812C00088000 C 08/12/16 88.0 0.00 0.22
DE 160812C00088500 C 08/12/16 88.5 0.00 0.19
DE 160812C00089000 C 08/12/16 89.0 0.00 0.21
DE 160812C00090000 C 08/12/16 90.0 0.00 0.18
DE 160812C00091000 C 08/12/16 91.0 0.00 0.24
DE 160812C00092000 C 08/12/16 92.0 0.00 0.21
DE 160812C00093000 C 08/12/16 93.0 0.00 0.27
DE 160812C00094000 C 08/12/16 94.0 0.00 0.21
DE 160812C00095000 C 08/12/16 95.0 0.00 0.15
DE 160812P00070000 P 08/12/16 70.0 0.00 0.24
DE 160812P00071000 P 08/12/16 71.0 0.01 0.24
DE 160812P00072000 P 08/12/16 72.0 0.09 0.19
DE 160812P00072500 P 08/12/16 72.5 0.08 0.41
DE 160812P00073000 P 08/12/16 73.0 0.13 0.25
DE 160812P00073500 P 08/12/16 73.5 0.19 0.26
DE 160812P00074000 P 08/12/16 74.0 0.24 0.29
DE 160812P00074500 P 08/12/16 74.5 0.30 0.34
DE 160812P00075000 P 08/12/16 75.0 0.38 0.43
DE 160812P00075500 P 08/12/16 75.5 0.47 0.55
DE 160812P00076000 P 08/12/16 76.0 0.59 0.65
DE 160812P00076500 P 08/12/16 76.5 0.72 0.78
DE 160812P00077000 P 08/12/16 77.0 0.86 0.93
DE 160812P00077500 P 08/12/16 77.5 1.04 1.11
DE 160812P00078000 P 08/12/16 78.0 1.24 1.33
DE 160812P00078500 P 08/12/16 78.5 1.47 1.55
DE 160812P00079000 P 08/12/16 79.0 1.73 1.82
DE 160812P00079500 P 08/12/16 79.5 2.01 2.10
DE 160812P00080000 P 08/12/16 80.0 2.32 2.41
DE 160812P00080500 P 08/12/16 80.5 2.65 2.79
DE 160812P00081000 P 08/12/16 81.0 2.98 3.15
DE 160812P00081500 P 08/12/16 81.5 3.25 3.55
DE 160812P00082000 P 08/12/16 82.0 3.75 3.95
DE 160812P00082500 P 08/12/16 82.5 4.15 4.40
DE 160812P00083000 P 08/12/16 83.0 4.60 4.80
DE 160812P00083500 P 08/12/16 83.5 5.05 5.25
DE 160812P00084000 P 08/12/16 84.0 5.55 5.75
DE 160812P00084500 P 08/12/16 84.5 6.00 6.20
DE 160812P00085000 P 08/12/16 85.0 6.45 6.70
DE 160812P00085500 P 08/12/16 85.5 6.95 7.20
DE 160812P00086000 P 08/12/16 86.0 7.45 7.70
DE 160812P00086500 P 08/12/16 86.5 7.35 8.30
DE 160812P00087000 P 08/12/16 87.0 6.25 8.90
DE 160812P00087500 P 08/12/16 87.5 6.60 10.80
DE 160812P00088000 P 08/12/16 88.0 7.45 11.35
DE 160812P00088500 P 08/12/16 88.5 7.60 11.85
DE 160812P00089000 P 08/12/16 89.0 8.40 12.35
DE 160812P00090000 P 08/12/16 90.0 9.35 13.35
DE 160812P00091000 P 08/12/16 91.0 10.10 14.35
DE 160812P00092000 P 08/12/16 92.0 11.10 15.35
DE 160812P00093000 P 08/12/16 93.0 12.40 16.40
DE 160812P00094000 P 08/12/16 94.0 13.40 17.45
DE 160812P00095000 P 08/12/16 95.0 14.45 18.10
DE 160819C00042500 C 08/19/16 42.5 35.55 36.40
DE 160819C00045000 C 08/19/16 45.0 31.65 33.75
DE 160819C00050000 C 08/19/16 50.0 28.10 29.40
DE 160819C00055000 C 08/19/16 55.0 23.10 24.15
DE 160819C00060000 C 08/19/16 60.0 18.10 19.30
DE 160819C00065000 C 08/19/16 65.0 13.40 13.95
DE 160819C00067500 C 08/19/16 67.5 10.85 11.50
DE 160819C00068000 C 08/19/16 68.0 10.45 10.75
DE 160819C00068500 C 08/19/16 68.5 8.30 10.25
DE 160819C00069000 C 08/19/16 69.0 7.80 9.75
DE 160819C00069500 C 08/19/16 69.5 9.00 9.60
DE 160819C00070000 C 08/19/16 70.0 8.60 8.75
DE 160819C00070500 C 08/19/16 70.5 8.05 8.65
DE 160819C00071000 C 08/19/16 71.0 7.60 8.15
DE 160819C00071500 C 08/19/16 71.5 7.25 7.45
DE 160819C00072000 C 08/19/16 72.0 6.80 7.00
DE 160819C00072500 C 08/19/16 72.5 6.40 6.55
DE 160819C00073000 C 08/19/16 73.0 5.95 6.15
DE 160819C00073500 C 08/19/16 73.5 5.55 5.70
DE 160819C00074000 C 08/19/16 74.0 5.20 5.30
DE 160819C00074500 C 08/19/16 74.5 4.80 4.95
DE 160819C00075000 C 08/19/16 75.0 4.45 4.60
DE 160819C00075500 C 08/19/16 75.5 4.10 4.20
DE 160819C00076000 C 08/19/16 76.0 3.75 3.85
DE 160819C00076500 C 08/19/16 76.5 3.40 3.55
DE 160819C00077000 C 08/19/16 77.0 3.05 3.20
DE 160819C00077500 C 08/19/16 77.5 2.83 2.89
DE 160819C00078000 C 08/19/16 78.0 2.56 2.61
DE 160819C00078500 C 08/19/16 78.5 2.30 2.35
DE 160819C00079000 C 08/19/16 79.0 2.05 2.09
DE 160819C00079500 C 08/19/16 79.5 1.83 1.88
DE 160819C00080000 C 08/19/16 80.0 1.62 1.66
DE 160819C00080500 C 08/19/16 80.5 1.42 1.47
DE 160819C00081000 C 08/19/16 81.0 1.25 1.29
DE 160819C00081500 C 08/19/16 81.5 1.09 1.13
DE 160819C00082000 C 08/19/16 82.0 0.94 0.99
DE 160819C00082500 C 08/19/16 82.5 0.82 0.86
DE 160819C00083000 C 08/19/16 83.0 0.70 0.74
DE 160819C00083500 C 08/19/16 83.5 0.60 0.64
DE 160819C00084000 C 08/19/16 84.0 0.51 0.55
DE 160819C00084500 C 08/19/16 84.5 0.43 0.48
DE 160819C00085000 C 08/19/16 85.0 0.36 0.43
DE 160819C00085500 C 08/19/16 85.5 0.30 0.36
DE 160819C00086000 C 08/19/16 86.0 0.25 0.30
DE 160819C00086500 C 08/19/16 86.5 0.21 0.27
DE 160819C00087000 C 08/19/16 87.0 0.17 0.21
DE 160819C00087500 C 08/19/16 87.5 0.14 0.19
DE 160819C00088000 C 08/19/16 88.0 0.12 0.16
DE 160819C00088500 C 08/19/16 88.5 0.09 0.13
DE 160819C00089000 C 08/19/16 89.0 0.06 0.12
DE 160819C00089500 C 08/19/16 89.5 0.04 0.10
DE 160819C00090000 C 08/19/16 90.0 0.03 0.09
DE 160819C00090500 C 08/19/16 90.5 0.01 0.08
DE 160819C00091000 C 08/19/16 91.0 0.00 0.08
DE 160819C00091500 C 08/19/16 91.5 0.00 0.06
DE 160819C00092000 C 08/19/16 92.0 0.00 0.06
DE 160819C00092500 C 08/19/16 92.5 0.02 0.06
DE 160819C00093000 C 08/19/16 93.0 0.00 0.05
DE 160819C00093500 C 08/19/16 93.5 0.00 0.05
DE 160819C00094000 C 08/19/16 94.0 0.00 0.05
DE 160819C00095000 C 08/19/16 95.0 0.00 0.05
DE 160819C00096000 C 08/19/16 96.0 0.00 0.05
DE 160819C00097000 C 08/19/16 97.0 0.00 0.05
DE 160819C00098000 C 08/19/16 98.0 0.00 0.05
DE 160819C00099000 C 08/19/16 99.0 0.00 0.05
DE 160819C00100000 C 08/19/16 100.0 0.00 0.05
DE 160819C00105000 C 08/19/16 105.0 0.00 0.05
DE 160819C00110000 C 08/19/16 110.0 0.00 0.05
DE 160819C00115000 C 08/19/16 115.0 0.00 0.05
DE 160819C00120000 C 08/19/16 120.0 0.00 0.05
DE 160819C00125000 C 08/19/16 125.0 0.00 0.05
DE 160819P00042500 P 08/19/16 42.5 0.00 0.05
DE 160819P00045000 P 08/19/16 45.0 0.00 0.02
DE 160819P00050000 P 08/19/16 50.0 0.00 0.01
DE 160819P00055000 P 08/19/16 55.0 0.00 0.02
DE 160819P00060000 P 08/19/16 60.0 0.00 0.02
DE 160819P00065000 P 08/19/16 65.0 0.00 0.09
DE 160819P00067500 P 08/19/16 67.5 0.05 0.13
DE 160819P00068000 P 08/19/16 68.0 0.07 0.14
DE 160819P00068500 P 08/19/16 68.5 0.10 0.17
DE 160819P00069000 P 08/19/16 69.0 0.12 0.19
DE 160819P00069500 P 08/19/16 69.5 0.15 0.22
DE 160819P00070000 P 08/19/16 70.0 0.16 0.19
DE 160819P00070500 P 08/19/16 70.5 0.22 0.26
DE 160819P00071000 P 08/19/16 71.0 0.27 0.31
DE 160819P00071500 P 08/19/16 71.5 0.33 0.36
DE 160819P00072000 P 08/19/16 72.0 0.39 0.42
DE 160819P00072500 P 08/19/16 72.5 0.46 0.49
DE 160819P00073000 P 08/19/16 73.0 0.54 0.57
DE 160819P00073500 P 08/19/16 73.5 0.63 0.67
DE 160819P00074000 P 08/19/16 74.0 0.73 0.77
DE 160819P00074500 P 08/19/16 74.5 0.84 0.89
DE 160819P00075000 P 08/19/16 75.0 0.97 1.02
DE 160819P00075500 P 08/19/16 75.5 1.12 1.17
DE 160819P00076000 P 08/19/16 76.0 1.27 1.32
DE 160819P00076500 P 08/19/16 76.5 1.44 1.49
DE 160819P00077000 P 08/19/16 77.0 1.63 1.67
DE 160819P00077500 P 08/19/16 77.5 1.83 1.88
DE 160819P00078000 P 08/19/16 78.0 2.06 2.11
DE 160819P00078500 P 08/19/16 78.5 2.30 2.34
DE 160819P00079000 P 08/19/16 79.0 2.54 2.58
DE 160819P00079500 P 08/19/16 79.5 2.83 2.87
DE 160819P00080000 P 08/19/16 80.0 3.10 3.20
DE 160819P00080500 P 08/19/16 80.5 3.40 3.50
DE 160819P00081000 P 08/19/16 81.0 3.75 3.85
DE 160819P00081500 P 08/19/16 81.5 4.10 4.15
DE 160819P00082000 P 08/19/16 82.0 4.45 4.55
DE 160819P00082500 P 08/19/16 82.5 4.80 4.90
DE 160819P00083000 P 08/19/16 83.0 5.10 5.35
DE 160819P00083500 P 08/19/16 83.5 5.60 5.75
DE 160819P00084000 P 08/19/16 84.0 5.90 6.15
DE 160819P00084500 P 08/19/16 84.5 6.30 6.55
DE 160819P00085000 P 08/19/16 85.0 6.85 7.00
DE 160819P00085500 P 08/19/16 85.5 7.20 7.45
DE 160819P00086000 P 08/19/16 86.0 7.65 7.85
DE 160819P00086500 P 08/19/16 86.5 7.85 8.40
DE 160819P00087000 P 08/19/16 87.0 8.25 8.90
DE 160819P00087500 P 08/19/16 87.5 7.65 9.35
DE 160819P00088000 P 08/19/16 88.0 9.25 9.80
DE 160819P00088500 P 08/19/16 88.5 9.70 10.30
DE 160819P00089000 P 08/19/16 89.0 10.20 10.75
DE 160819P00089500 P 08/19/16 89.5 10.65 11.30
DE 160819P00090000 P 08/19/16 90.0 11.15 11.80
DE 160819P00090500 P 08/19/16 90.5 11.65 12.25
DE 160819P00091000 P 08/19/16 91.0 12.15 12.80
DE 160819P00091500 P 08/19/16 91.5 12.65 13.20
DE 160819P00092000 P 08/19/16 92.0 13.15 13.70
DE 160819P00092500 P 08/19/16 92.5 13.65 14.25
DE 160819P00093000 P 08/19/16 93.0 14.10 14.65
DE 160819P00093500 P 08/19/16 93.5 14.30 15.25
DE 160819P00094000 P 08/19/16 94.0 15.10 15.75
DE 160819P00095000 P 08/19/16 95.0 14.45 16.90
DE 160819P00096000 P 08/19/16 96.0 16.85 17.70
DE 160819P00097000 P 08/19/16 97.0 17.85 18.70
DE 160819P00098000 P 08/19/16 98.0 18.85 19.70
DE 160819P00099000 P 08/19/16 99.0 19.85 20.70
DE 160819P00100000 P 08/19/16 100.0 20.85 21.70
DE 160819P00105000 P 08/19/16 105.0 24.45 26.90
DE 160819P00110000 P 08/19/16 110.0 29.40 33.35
DE 160819P00115000 P 08/19/16 115.0 34.50 38.35
DE 160819P00120000 P 08/19/16 120.0 39.45 43.35
DE 160819P00125000 P 08/19/16 125.0 44.75 46.90
DE 160826C00065000 C 08/26/16 65.0 13.10 14.50
DE 160826C00070000 C 08/26/16 70.0 8.50 9.35
DE 160826C00071000 C 08/26/16 71.0 7.65 8.25
DE 160826C00072000 C 08/26/16 72.0 6.95 7.20
DE 160826C00072500 C 08/26/16 72.5 6.55 6.75
DE 160826C00073000 C 08/26/16 73.0 6.15 6.40
DE 160826C00073500 C 08/26/16 73.5 5.70 6.00
DE 160826C00074000 C 08/26/16 74.0 5.30 5.60
DE 160826C00074500 C 08/26/16 74.5 4.95 5.25
DE 160826C00075000 C 08/26/16 75.0 4.55 4.85
DE 160826C00075500 C 08/26/16 75.5 4.25 4.50
DE 160826C00076000 C 08/26/16 76.0 3.90 4.15
DE 160826C00076500 C 08/26/16 76.5 3.55 3.80
DE 160826C00077000 C 08/26/16 77.0 3.25 3.50
DE 160826C00077500 C 08/26/16 77.5 3.00 3.15
DE 160826C00078000 C 08/26/16 78.0 2.74 2.88
DE 160826C00078500 C 08/26/16 78.5 2.47 2.60
DE 160826C00079000 C 08/26/16 79.0 2.23 2.34
DE 160826C00079500 C 08/26/16 79.5 2.01 2.12
DE 160826C00080000 C 08/26/16 80.0 1.78 1.89
DE 160826C00080500 C 08/26/16 80.5 1.58 1.69
DE 160826C00081000 C 08/26/16 81.0 1.40 1.50
DE 160826C00081500 C 08/26/16 81.5 1.23 1.34
DE 160826C00082000 C 08/26/16 82.0 1.08 1.20
DE 160826C00082500 C 08/26/16 82.5 0.95 1.05
DE 160826C00083000 C 08/26/16 83.0 0.83 0.92
DE 160826C00083500 C 08/26/16 83.5 0.71 0.79
DE 160826C00084000 C 08/26/16 84.0 0.63 0.68
DE 160826C00084500 C 08/26/16 84.5 0.53 0.61
DE 160826C00085000 C 08/26/16 85.0 0.45 0.52
DE 160826C00085500 C 08/26/16 85.5 0.38 0.47
DE 160826C00086000 C 08/26/16 86.0 0.32 0.38
DE 160826C00086500 C 08/26/16 86.5 0.27 0.35
DE 160826C00087000 C 08/26/16 87.0 0.23 0.32
DE 160826C00087500 C 08/26/16 87.5 0.18 0.31
DE 160826C00088000 C 08/26/16 88.0 0.13 0.36
DE 160826C00088500 C 08/26/16 88.5 0.09 0.45
DE 160826C00089000 C 08/26/16 89.0 0.08 0.31
DE 160826C00090000 C 08/26/16 90.0 0.04 0.26
DE 160826C00091000 C 08/26/16 91.0 0.01 0.25
DE 160826C00092000 C 08/26/16 92.0 0.00 0.27
DE 160826C00093000 C 08/26/16 93.0 0.00 0.25
DE 160826C00094000 C 08/26/16 94.0 0.00 0.24
DE 160826C00095000 C 08/26/16 95.0 0.00 0.18
DE 160826P00065000 P 08/26/16 65.0 0.00 0.26
DE 160826P00070000 P 08/26/16 70.0 0.26 0.36
DE 160826P00071000 P 08/26/16 71.0 0.37 0.45
DE 160826P00072000 P 08/26/16 72.0 0.51 0.58
DE 160826P00072500 P 08/26/16 72.5 0.60 0.67
DE 160826P00073000 P 08/26/16 73.0 0.69 0.74
DE 160826P00073500 P 08/26/16 73.5 0.79 0.84
DE 160826P00074000 P 08/26/16 74.0 0.89 0.98
DE 160826P00074500 P 08/26/16 74.5 1.02 1.11
DE 160826P00075000 P 08/26/16 75.0 1.14 1.21
DE 160826P00075500 P 08/26/16 75.5 1.29 1.38
DE 160826P00076000 P 08/26/16 76.0 1.45 1.53
DE 160826P00076500 P 08/26/16 76.5 1.62 1.73
DE 160826P00077000 P 08/26/16 77.0 1.80 1.89
DE 160826P00077500 P 08/26/16 77.5 2.02 2.13
DE 160826P00078000 P 08/26/16 78.0 2.22 2.34
DE 160826P00078500 P 08/26/16 78.5 2.46 2.58
DE 160826P00079000 P 08/26/16 79.0 2.71 2.85
DE 160826P00079500 P 08/26/16 79.5 2.98 3.20
DE 160826P00080000 P 08/26/16 80.0 3.25 3.40
DE 160826P00080500 P 08/26/16 80.5 3.55 3.75
DE 160826P00081000 P 08/26/16 81.0 3.85 4.00
DE 160826P00081500 P 08/26/16 81.5 4.20 4.40
DE 160826P00082000 P 08/26/16 82.0 4.50 4.75
DE 160826P00082500 P 08/26/16 82.5 4.80 5.15
DE 160826P00083000 P 08/26/16 83.0 5.20 5.50
DE 160826P00083500 P 08/26/16 83.5 5.55 5.90
DE 160826P00084000 P 08/26/16 84.0 6.00 6.30
DE 160826P00084500 P 08/26/16 84.5 6.40 6.70
DE 160826P00085000 P 08/26/16 85.0 6.85 7.10
DE 160826P00085500 P 08/26/16 85.5 7.30 7.55
DE 160826P00086000 P 08/26/16 86.0 7.75 7.95
DE 160826P00086500 P 08/26/16 86.5 6.25 10.10
DE 160826P00087000 P 08/26/16 87.0 6.35 10.65
DE 160826P00087500 P 08/26/16 87.5 6.80 11.10
DE 160826P00088000 P 08/26/16 88.0 7.60 11.55
DE 160826P00088500 P 08/26/16 88.5 8.10 10.60
DE 160826P00089000 P 08/26/16 89.0 8.55 12.45
DE 160826P00090000 P 08/26/16 90.0 9.55 13.40
DE 160826P00091000 P 08/26/16 91.0 10.20 14.40
DE 160826P00092000 P 08/26/16 92.0 11.15 15.30
DE 160826P00093000 P 08/26/16 93.0 12.20 16.55
DE 160826P00094000 P 08/26/16 94.0 13.10 17.35
DE 160826P00095000 P 08/26/16 95.0 15.00 17.25
DE 160902C00070000 C 09/02/16 70.0 8.55 9.55
DE 160902C00071000 C 09/02/16 71.0 7.55 8.90
DE 160902C00072000 C 09/02/16 72.0 6.95 7.55
DE 160902C00073000 C 09/02/16 73.0 6.20 6.55
DE 160902C00074000 C 09/02/16 74.0 5.45 5.75
DE 160902C00075000 C 09/02/16 75.0 4.70 5.00
DE 160902C00075500 C 09/02/16 75.5 4.35 4.65
DE 160902C00076000 C 09/02/16 76.0 4.00 4.30
DE 160902C00076500 C 09/02/16 76.5 3.70 3.95
DE 160902C00077000 C 09/02/16 77.0 3.40 3.65
DE 160902C00077500 C 09/02/16 77.5 3.15 3.35
DE 160902C00078000 C 09/02/16 78.0 2.86 3.10
DE 160902C00078500 C 09/02/16 78.5 2.63 2.74
DE 160902C00079000 C 09/02/16 79.0 2.37 2.49
DE 160902C00079500 C 09/02/16 79.5 2.13 2.26
DE 160902C00080000 C 09/02/16 80.0 1.94 2.04
DE 160902C00080500 C 09/02/16 80.5 1.73 1.83
DE 160902C00081000 C 09/02/16 81.0 1.54 1.64
DE 160902C00081500 C 09/02/16 81.5 1.35 1.46
DE 160902C00082000 C 09/02/16 82.0 1.20 1.31
DE 160902C00082500 C 09/02/16 82.5 1.06 1.15
DE 160902C00083000 C 09/02/16 83.0 0.94 1.02
DE 160902C00083500 C 09/02/16 83.5 0.82 0.90
DE 160902C00084000 C 09/02/16 84.0 0.71 0.80
DE 160902C00084500 C 09/02/16 84.5 0.61 0.70
DE 160902C00085000 C 09/02/16 85.0 0.55 0.61
DE 160902C00085500 C 09/02/16 85.5 0.45 0.54
DE 160902C00086000 C 09/02/16 86.0 0.39 0.47
DE 160902C00086500 C 09/02/16 86.5 0.33 0.42
DE 160902C00087000 C 09/02/16 87.0 0.28 0.37
DE 160902C00087500 C 09/02/16 87.5 0.24 0.36
DE 160902C00088000 C 09/02/16 88.0 0.20 0.34
DE 160902C00088500 C 09/02/16 88.5 0.17 0.31
DE 160902C00089000 C 09/02/16 89.0 0.13 0.36
DE 160902C00089500 C 09/02/16 89.5 0.11 0.25
DE 160902C00090000 C 09/02/16 90.0 0.08 0.25
DE 160902C00090500 C 09/02/16 90.5 0.03 0.27
DE 160902C00091000 C 09/02/16 91.0 0.04 0.26
DE 160902C00092000 C 09/02/16 92.0 0.01 0.27
DE 160902C00093000 C 09/02/16 93.0 0.00 0.26
DE 160902C00095000 C 09/02/16 95.0 0.00 0.16
DE 160902P00070000 P 09/02/16 70.0 0.37 0.44
DE 160902P00071000 P 09/02/16 71.0 0.48 0.56
DE 160902P00072000 P 09/02/16 72.0 0.64 0.70
DE 160902P00073000 P 09/02/16 73.0 0.79 0.90
DE 160902P00074000 P 09/02/16 74.0 1.03 1.13
DE 160902P00075000 P 09/02/16 75.0 1.29 1.40
DE 160902P00075500 P 09/02/16 75.5 1.44 1.53
DE 160902P00076000 P 09/02/16 76.0 1.60 1.72
DE 160902P00076500 P 09/02/16 76.5 1.76 1.90
DE 160902P00077000 P 09/02/16 77.0 1.95 2.08
DE 160902P00077500 P 09/02/16 77.5 2.15 2.30
DE 160902P00078000 P 09/02/16 78.0 2.38 2.52
DE 160902P00078500 P 09/02/16 78.5 2.61 2.74
DE 160902P00079000 P 09/02/16 79.0 2.86 3.05
DE 160902P00079500 P 09/02/16 79.5 3.05 3.30
DE 160902P00080000 P 09/02/16 80.0 3.35 3.60
DE 160902P00080500 P 09/02/16 80.5 3.65 3.90
DE 160902P00081000 P 09/02/16 81.0 3.95 4.20
DE 160902P00081500 P 09/02/16 81.5 4.30 4.45
DE 160902P00082000 P 09/02/16 82.0 4.60 4.90
DE 160902P00082500 P 09/02/16 82.5 4.95 5.25
DE 160902P00083000 P 09/02/16 83.0 5.30 5.60
DE 160902P00083500 P 09/02/16 83.5 5.70 6.00
DE 160902P00084000 P 09/02/16 84.0 6.10 6.35
DE 160902P00084500 P 09/02/16 84.5 6.50 6.75
DE 160902P00085000 P 09/02/16 85.0 6.90 7.20
DE 160902P00085500 P 09/02/16 85.5 7.35 7.65
DE 160902P00086000 P 09/02/16 86.0 7.65 8.15
DE 160902P00086500 P 09/02/16 86.5 5.95 9.75
DE 160902P00087000 P 09/02/16 87.0 6.75 10.70
DE 160902P00087500 P 09/02/16 87.5 6.85 11.15
DE 160902P00088000 P 09/02/16 88.0 7.35 11.60
DE 160902P00088500 P 09/02/16 88.5 7.80 12.05
DE 160902P00089000 P 09/02/16 89.0 8.55 12.55
DE 160902P00089500 P 09/02/16 89.5 9.00 13.00
DE 160902P00090000 P 09/02/16 90.0 9.55 13.45
DE 160902P00090500 P 09/02/16 90.5 9.70 13.90
DE 160902P00091000 P 09/02/16 91.0 10.20 14.35
DE 160902P00092000 P 09/02/16 92.0 11.15 15.25
DE 160902P00093000 P 09/02/16 93.0 12.15 16.40
DE 160902P00095000 P 09/02/16 95.0 15.60 17.00
DE 160916C00037500 C 09/16/16 37.5 39.40 41.80
DE 160916C00040000 C 09/16/16 40.0 36.65 39.60
DE 160916C00042500 C 09/16/16 42.5 34.65 36.80
DE 160916C00045000 C 09/16/16 45.0 32.15 35.95
DE 160916C00047500 C 09/16/16 47.5 29.45 33.45
DE 160916C00050000 C 09/16/16 50.0 26.70 30.95
DE 160916C00055000 C 09/16/16 55.0 22.20 24.30
DE 160916C00060000 C 09/16/16 60.0 18.45 20.80
DE 160916C00062500 C 09/16/16 62.5 15.85 16.80
DE 160916C00065000 C 09/16/16 65.0 13.35 14.30
DE 160916C00067500 C 09/16/16 67.5 11.25 11.80
DE 160916C00070000 C 09/16/16 70.0 9.00 9.55
DE 160916C00072500 C 09/16/16 72.5 6.95 7.20
DE 160916C00075000 C 09/16/16 75.0 5.10 5.25
DE 160916C00077500 C 09/16/16 77.5 3.50 3.65
DE 160916C00080000 C 09/16/16 80.0 2.29 2.36
DE 160916C00082500 C 09/16/16 82.5 1.36 1.42
DE 160916C00085000 C 09/16/16 85.0 0.75 0.79
DE 160916C00087500 C 09/16/16 87.5 0.37 0.42
DE 160916C00090000 C 09/16/16 90.0 0.17 0.23
DE 160916C00092500 C 09/16/16 92.5 0.07 0.12
DE 160916C00095000 C 09/16/16 95.0 0.01 0.07
DE 160916C00100000 C 09/16/16 100.0 0.01 0.05
DE 160916C00105000 C 09/16/16 105.0 0.00 0.05
DE 160916C00110000 C 09/16/16 110.0 0.00 0.01
DE 160916P00037500 P 09/16/16 37.5 0.00 0.04
DE 160916P00040000 P 09/16/16 40.0 0.00 0.04
DE 160916P00042500 P 09/16/16 42.5 0.00 0.04
DE 160916P00045000 P 09/16/16 45.0 0.00 0.05
DE 160916P00047500 P 09/16/16 47.5 0.01 0.05
DE 160916P00050000 P 09/16/16 50.0 0.01 0.03
DE 160916P00055000 P 09/16/16 55.0 0.00 0.07
DE 160916P00060000 P 09/16/16 60.0 0.05 0.10
DE 160916P00062500 P 09/16/16 62.5 0.06 0.15
DE 160916P00065000 P 09/16/16 65.0 0.15 0.24
DE 160916P00067500 P 09/16/16 67.5 0.32 0.38
DE 160916P00070000 P 09/16/16 70.0 0.57 0.63
DE 160916P00072500 P 09/16/16 72.5 1.01 1.05
DE 160916P00075000 P 09/16/16 75.0 1.62 1.67
DE 160916P00077500 P 09/16/16 77.5 2.53 2.58
DE 160916P00080000 P 09/16/16 80.0 3.75 3.85
DE 160916P00082500 P 09/16/16 82.5 5.30 5.45
DE 160916P00085000 P 09/16/16 85.0 7.15 7.30
DE 160916P00087500 P 09/16/16 87.5 8.95 9.60
DE 160916P00090000 P 09/16/16 90.0 10.45 11.90
DE 160916P00092500 P 09/16/16 92.5 13.65 14.30
DE 160916P00095000 P 09/16/16 95.0 16.10 16.90
DE 160916P00100000 P 09/16/16 100.0 19.75 23.35
DE 160916P00105000 P 09/16/16 105.0 24.45 28.35
DE 160916P00110000 P 09/16/16 110.0 31.10 31.75
DE 161216C00040000 C 12/16/16 40.0 37.75 39.35
DE 161216C00042500 C 12/16/16 42.5 34.00 38.10
DE 161216C00045000 C 12/16/16 45.0 31.45 34.60
DE 161216C00047500 C 12/16/16 47.5 29.10 33.15
DE 161216C00050000 C 12/16/16 50.0 26.70 29.50
DE 161216C00055000 C 12/16/16 55.0 21.65 25.45
DE 161216C00060000 C 12/16/16 60.0 18.45 19.50
DE 161216C00065000 C 12/16/16 65.0 13.85 14.65
DE 161216C00070000 C 12/16/16 70.0 9.95 10.40
DE 161216C00072500 C 12/16/16 72.5 8.05 8.55
DE 161216C00075000 C 12/16/16 75.0 6.45 6.60
DE 161216C00077500 C 12/16/16 77.5 4.95 5.15
DE 161216C00080000 C 12/16/16 80.0 3.75 3.90
DE 161216C00082500 C 12/16/16 82.5 2.71 2.84
DE 161216C00085000 C 12/16/16 85.0 1.91 2.03
DE 161216C00087500 C 12/16/16 87.5 1.28 1.40
DE 161216C00090000 C 12/16/16 90.0 0.78 0.92
DE 161216C00092500 C 12/16/16 92.5 0.52 0.63
DE 161216C00095000 C 12/16/16 95.0 0.32 0.41
DE 161216C00100000 C 12/16/16 100.0 0.09 0.18
DE 161216C00105000 C 12/16/16 105.0 0.01 0.08
DE 161216C00110000 C 12/16/16 110.0 0.00 0.05
DE 161216C00115000 C 12/16/16 115.0 0.00 0.05
DE 161216P00040000 P 12/16/16 40.0 0.00 0.08
DE 161216P00042500 P 12/16/16 42.5 0.00 0.10
DE 161216P00045000 P 12/16/16 45.0 0.03 0.13
DE 161216P00047500 P 12/16/16 47.5 0.06 0.15
DE 161216P00050000 P 12/16/16 50.0 0.10 0.18
DE 161216P00055000 P 12/16/16 55.0 0.21 0.31
DE 161216P00060000 P 12/16/16 60.0 0.44 0.58
DE 161216P00065000 P 12/16/16 65.0 0.96 1.09
DE 161216P00070000 P 12/16/16 70.0 1.91 2.01
DE 161216P00072500 P 12/16/16 72.5 2.59 2.70
DE 161216P00075000 P 12/16/16 75.0 3.40 3.50
DE 161216P00077500 P 12/16/16 77.5 4.45 4.60
DE 161216P00080000 P 12/16/16 80.0 5.70 5.90
DE 161216P00082500 P 12/16/16 82.5 7.20 7.40
DE 161216P00085000 P 12/16/16 85.0 8.85 9.05
DE 161216P00087500 P 12/16/16 87.5 10.70 10.95
DE 161216P00090000 P 12/16/16 90.0 12.65 13.00
DE 161216P00092500 P 12/16/16 92.5 14.65 15.20
DE 161216P00095000 P 12/16/16 95.0 16.95 17.75
DE 161216P00100000 P 12/16/16 100.0 19.70 22.55
DE 161216P00105000 P 12/16/16 105.0 24.65 28.85
DE 161216P00110000 P 12/16/16 110.0 29.60 33.85
DE 161216P00115000 P 12/16/16 115.0 35.90 37.20
DE 170120C00037500 C 01/20/17 37.5 39.40 43.10
DE 170120C00040000 C 01/20/17 40.0 36.65 39.60
DE 170120C00042500 C 01/20/17 42.5 34.15 37.10
DE 170120C00045000 C 01/20/17 45.0 31.70 35.60
DE 170120C00047500 C 01/20/17 47.5 30.40 32.10
DE 170120C00050000 C 01/20/17 50.0 27.70 29.60
DE 170120C00055000 C 01/20/17 55.0 23.30 24.75
DE 170120C00060000 C 01/20/17 60.0 18.65 19.60
DE 170120C00062500 C 01/20/17 62.5 14.70 18.65
DE 170120C00065000 C 01/20/17 65.0 14.15 14.75
DE 170120C00067500 C 01/20/17 67.5 12.10 12.40
DE 170120C00070000 C 01/20/17 70.0 10.15 10.35
DE 170120C00072500 C 01/20/17 72.5 8.35 8.70
DE 170120C00075000 C 01/20/17 75.0 6.75 6.95
DE 170120C00077500 C 01/20/17 77.5 5.30 5.50
DE 170120C00080000 C 01/20/17 80.0 4.10 4.25
DE 170120C00082500 C 01/20/17 82.5 3.05 3.20
DE 170120C00085000 C 01/20/17 85.0 2.17 2.33
DE 170120C00087500 C 01/20/17 87.5 1.51 1.67
DE 170120C00090000 C 01/20/17 90.0 1.05 1.16
DE 170120C00092500 C 01/20/17 92.5 0.63 0.80
DE 170120C00095000 C 01/20/17 95.0 0.41 0.53
DE 170120C00097500 C 01/20/17 97.5 0.25 0.38
DE 170120C00100000 C 01/20/17 100.0 0.14 0.26
DE 170120C00105000 C 01/20/17 105.0 0.05 0.13
DE 170120C00110000 C 01/20/17 110.0 0.00 0.08
DE 170120C00115000 C 01/20/17 115.0 0.00 0.05
DE 170120C00120000 C 01/20/17 120.0 0.00 0.05
DE 170120C00125000 C 01/20/17 125.0 0.00 0.05
DE 170120C00130000 C 01/20/17 130.0 0.00 0.05
DE 170120C00135000 C 01/20/17 135.0 0.00 0.05
DE 170120C00140000 C 01/20/17 140.0 0.00 0.05
DE 170120P00037500 P 01/20/17 37.5 0.03 0.09
DE 170120P00040000 P 01/20/17 40.0 0.04 0.12
DE 170120P00042500 P 01/20/17 42.5 0.07 0.15
DE 170120P00045000 P 01/20/17 45.0 0.09 0.21
DE 170120P00047500 P 01/20/17 47.5 0.12 0.25
DE 170120P00050000 P 01/20/17 50.0 0.19 0.29
DE 170120P00055000 P 01/20/17 55.0 0.38 0.46
DE 170120P00060000 P 01/20/17 60.0 0.71 0.83
DE 170120P00062500 P 01/20/17 62.5 1.05 1.12
DE 170120P00065000 P 01/20/17 65.0 1.36 1.46
DE 170120P00067500 P 01/20/17 67.5 1.81 1.94
DE 170120P00070000 P 01/20/17 70.0 2.38 2.57
DE 170120P00072500 P 01/20/17 72.5 3.20 3.35
DE 170120P00075000 P 01/20/17 75.0 4.10 4.20
DE 170120P00077500 P 01/20/17 77.5 5.15 5.40
DE 170120P00080000 P 01/20/17 80.0 6.30 6.70
DE 170120P00082500 P 01/20/17 82.5 7.90 8.15
DE 170120P00085000 P 01/20/17 85.0 9.60 9.85
DE 170120P00087500 P 01/20/17 87.5 11.45 11.65
DE 170120P00090000 P 01/20/17 90.0 13.40 13.70
DE 170120P00092500 P 01/20/17 92.5 15.55 15.90
DE 170120P00095000 P 01/20/17 95.0 17.75 18.10
DE 170120P00097500 P 01/20/17 97.5 19.85 20.55
DE 170120P00100000 P 01/20/17 100.0 22.25 23.05
DE 170120P00105000 P 01/20/17 105.0 26.85 27.95
DE 170120P00110000 P 01/20/17 110.0 31.30 34.25
DE 170120P00115000 P 01/20/17 115.0 35.00 39.25
DE 170120P00120000 P 01/20/17 120.0 40.00 44.20
DE 170120P00125000 P 01/20/17 125.0 45.35 49.20
DE 170120P00130000 P 01/20/17 130.0 50.15 54.15
DE 170120P00135000 P 01/20/17 135.0 54.90 59.15
DE 170120P00140000 P 01/20/17 140.0 59.90 64.10
DE 170317C00042500 C 03/17/17 42.5 35.25 36.50
DE 170317C00045000 C 03/17/17 45.0 31.70 35.60
DE 170317C00047500 C 03/17/17 47.5 30.30 31.80
DE 170317C00050000 C 03/17/17 50.0 28.10 29.10
DE 170317C00055000 C 03/17/17 55.0 23.00 24.25
DE 170317C00060000 C 03/17/17 60.0 18.90 19.60
DE 170317C00065000 C 03/17/17 65.0 14.55 15.20
DE 170317C00070000 C 03/17/17 70.0 10.75 11.25
DE 170317C00075000 C 03/17/17 75.0 7.45 7.70
DE 170317C00077500 C 03/17/17 77.5 6.05 6.20
DE 170317C00080000 C 03/17/17 80.0 4.80 5.00
DE 170317C00082500 C 03/17/17 82.5 3.75 3.90
DE 170317C00085000 C 03/17/17 85.0 2.85 3.05
DE 170317C00087500 C 03/17/17 87.5 2.17 2.29
DE 170317C00090000 C 03/17/17 90.0 1.59 1.70
DE 170317C00092500 C 03/17/17 92.5 1.02 1.24
DE 170317C00095000 C 03/17/17 95.0 0.70 0.90
DE 170317C00100000 C 03/17/17 100.0 0.30 0.48
DE 170317C00105000 C 03/17/17 105.0 0.15 0.26
DE 170317C00110000 C 03/17/17 110.0 0.05 0.14
DE 170317C00115000 C 03/17/17 115.0 0.02 0.09
DE 170317C00120000 C 03/17/17 120.0 0.00 0.06
DE 170317C00125000 C 03/17/17 125.0 0.00 0.05
DE 170317P00042500 P 03/17/17 42.5 0.14 0.27
DE 170317P00045000 P 03/17/17 45.0 0.19 0.33
DE 170317P00047500 P 03/17/17 47.5 0.29 0.41
DE 170317P00050000 P 03/17/17 50.0 0.38 0.50
DE 170317P00055000 P 03/17/17 55.0 0.67 0.78
DE 170317P00060000 P 03/17/17 60.0 1.14 1.24
DE 170317P00065000 P 03/17/17 65.0 1.92 2.02
DE 170317P00070000 P 03/17/17 70.0 3.10 3.25
DE 170317P00075000 P 03/17/17 75.0 4.85 5.00
DE 170317P00077500 P 03/17/17 77.5 5.70 6.10
DE 170317P00080000 P 03/17/17 80.0 7.20 7.45
DE 170317P00082500 P 03/17/17 82.5 8.55 8.85
DE 170317P00085000 P 03/17/17 85.0 10.25 10.50
DE 170317P00087500 P 03/17/17 87.5 12.05 12.25
DE 170317P00090000 P 03/17/17 90.0 13.95 14.20
DE 170317P00092500 P 03/17/17 92.5 15.80 16.25
DE 170317P00095000 P 03/17/17 95.0 17.80 18.45
DE 170317P00100000 P 03/17/17 100.0 22.35 23.00
DE 170317P00105000 P 03/17/17 105.0 25.95 28.40
DE 170317P00110000 P 03/17/17 110.0 32.00 32.70
DE 170317P00115000 P 03/17/17 115.0 35.00 39.25
DE 170317P00120000 P 03/17/17 120.0 40.00 44.20
DE 170317P00125000 P 03/17/17 125.0 45.00 49.20
DE 180119C00037500 C 01/19/18 37.5 38.75 43.45
DE 180119C00040000 C 01/19/18 40.0 36.25 39.85
DE 180119C00042500 C 01/19/18 42.5 35.10 36.80
DE 180119C00045000 C 01/19/18 45.0 32.65 34.85
DE 180119C00047500 C 01/19/18 47.5 30.75 31.95
DE 180119C00050000 C 01/19/18 50.0 28.40 29.55
DE 180119C00055000 C 01/19/18 55.0 23.90 25.05
DE 180119C00060000 C 01/19/18 60.0 19.80 20.45
DE 180119C00062500 C 01/19/18 62.5 17.90 18.50
DE 180119C00065000 C 01/19/18 65.0 16.05 16.60
DE 180119C00067500 C 01/19/18 67.5 14.30 14.85
DE 180119C00070000 C 01/19/18 70.0 12.65 13.20
DE 180119C00072500 C 01/19/18 72.5 11.20 11.45
DE 180119C00075000 C 01/19/18 75.0 9.80 10.05
DE 180119C00077500 C 01/19/18 77.5 8.55 8.75
DE 180119C00080000 C 01/19/18 80.0 7.30 7.55
DE 180119C00082500 C 01/19/18 82.5 6.25 6.50
DE 180119C00085000 C 01/19/18 85.0 5.30 5.55
DE 180119C00087500 C 01/19/18 87.5 4.45 4.70
DE 180119C00090000 C 01/19/18 90.0 3.75 4.00
DE 180119C00092500 C 01/19/18 92.5 3.10 3.30
DE 180119C00095000 C 01/19/18 95.0 2.59 2.76
DE 180119C00100000 C 01/19/18 100.0 1.65 1.89
DE 180119C00105000 C 01/19/18 105.0 1.13 1.27
DE 180119C00110000 C 01/19/18 110.0 0.71 0.85
DE 180119C00115000 C 01/19/18 115.0 0.44 0.57
DE 180119C00120000 C 01/19/18 120.0 0.25 0.39
DE 180119C00125000 C 01/19/18 125.0 0.14 0.29
DE 180119C00130000 C 01/19/18 130.0 0.07 0.22
DE 180119P00037500 P 01/19/18 37.5 0.69 0.80
DE 180119P00040000 P 01/19/18 40.0 0.80 0.94
DE 180119P00042500 P 01/19/18 42.5 0.89 1.11
DE 180119P00045000 P 01/19/18 45.0 1.10 1.31
DE 180119P00047500 P 01/19/18 47.5 1.34 1.55
DE 180119P00050000 P 01/19/18 50.0 1.64 1.84
DE 180119P00055000 P 01/19/18 55.0 2.22 2.56
DE 180119P00060000 P 01/19/18 60.0 3.35 3.55
DE 180119P00062500 P 01/19/18 62.5 4.00 4.20
DE 180119P00065000 P 01/19/18 65.0 4.70 4.90
DE 180119P00067500 P 01/19/18 67.5 5.50 5.75
DE 180119P00070000 P 01/19/18 70.0 6.40 6.65
DE 180119P00072500 P 01/19/18 72.5 7.40 7.65
DE 180119P00075000 P 01/19/18 75.0 8.50 8.75
DE 180119P00077500 P 01/19/18 77.5 9.75 9.95
DE 180119P00080000 P 01/19/18 80.0 11.00 11.30
DE 180119P00082500 P 01/19/18 82.5 12.50 12.75
DE 180119P00085000 P 01/19/18 85.0 14.05 14.30
DE 180119P00087500 P 01/19/18 87.5 15.65 15.95
DE 180119P00090000 P 01/19/18 90.0 17.45 17.70
DE 180119P00092500 P 01/19/18 92.5 19.15 19.60
DE 180119P00095000 P 01/19/18 95.0 21.25 21.50
DE 180119P00100000 P 01/19/18 100.0 25.05 25.70
DE 180119P00105000 P 01/19/18 105.0 29.25 30.05
DE 180119P00110000 P 01/19/18 110.0 33.75 34.60
DE 180119P00115000 P 01/19/18 115.0 38.25 39.40
DE 180119P00120000 P 01/19/18 120.0 41.15 45.85
DE 180119P00125000 P 01/19/18 125.0 47.75 48.95
DE 180119P00130000 P 01/19/18 130.0 52.65 53.80

OPRA data is delayed 15 minutes.