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 (2017-05-19)Premium Content

Deere And Co (DE)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 170630C00082500 C 06/30/17 82.5 38.70 43.00
DE 170630C00085000 C 06/30/17 85.0 37.80 39.35
DE 170630C00087500 C 06/30/17 87.5 34.20 37.80
DE 170630C00090000 C 06/30/17 90.0 32.95 33.90
DE 170630C00092000 C 06/30/17 92.0 30.90 31.85
DE 170630C00093000 C 06/30/17 93.0 29.90 30.85
DE 170630C00094000 C 06/30/17 94.0 29.05 29.95
DE 170630C00095000 C 06/30/17 95.0 28.05 28.85
DE 170630C00096000 C 06/30/17 96.0 27.15 27.85
DE 170630C00097000 C 06/30/17 97.0 26.05 27.00
DE 170630C00097500 C 06/30/17 97.5 25.60 26.70
DE 170630C00098000 C 06/30/17 98.0 25.00 25.90
DE 170630C00098500 C 06/30/17 98.5 24.40 25.85
DE 170630C00099000 C 06/30/17 99.0 24.10 24.85
DE 170630C00099500 C 06/30/17 99.5 23.55 24.80
DE 170630C00100000 C 06/30/17 100.0 22.80 23.85
DE 170630C00101000 C 06/30/17 101.0 22.00 22.80
DE 170630C00102000 C 06/30/17 102.0 21.20 21.75
DE 170630C00103000 C 06/30/17 103.0 20.05 20.80
DE 170630C00104000 C 06/30/17 104.0 19.15 19.80
DE 170630C00105000 C 06/30/17 105.0 18.10 18.75
DE 170630C00106000 C 06/30/17 106.0 17.25 17.80
DE 170630C00107000 C 06/30/17 107.0 16.20 16.80
DE 170630C00108000 C 06/30/17 108.0 15.05 15.80
DE 170630C00109000 C 06/30/17 109.0 14.25 14.80
DE 170630C00110000 C 06/30/17 110.0 13.30 13.80
DE 170630C00111000 C 06/30/17 111.0 12.20 12.80
DE 170630C00112000 C 06/30/17 112.0 11.10 11.75
DE 170630C00113000 C 06/30/17 113.0 10.20 10.80
DE 170630C00114000 C 06/30/17 114.0 9.35 9.80
DE 170630C00115000 C 06/30/17 115.0 8.20 8.80
DE 170630C00116000 C 06/30/17 116.0 7.20 7.75
DE 170630C00117000 C 06/30/17 117.0 6.15 6.60
DE 170630C00118000 C 06/30/17 118.0 5.40 5.55
DE 170630C00119000 C 06/30/17 119.0 4.40 4.60
DE 170630C00120000 C 06/30/17 120.0 3.45 3.60
DE 170630C00121000 C 06/30/17 121.0 2.48 2.60
DE 170630C00122000 C 06/30/17 122.0 1.59 1.68
DE 170630C00123000 C 06/30/17 123.0 0.84 0.91
DE 170630C00124000 C 06/30/17 124.0 0.34 0.39
DE 170630C00125000 C 06/30/17 125.0 0.10 0.14
DE 170630C00126000 C 06/30/17 126.0 0.03 0.09
DE 170630C00127000 C 06/30/17 127.0 0.00 0.03
DE 170630C00128000 C 06/30/17 128.0 0.00 0.03
DE 170630C00129000 C 06/30/17 129.0 0.00 0.03
DE 170630C00130000 C 06/30/17 130.0 0.00 0.03
DE 170630C00131000 C 06/30/17 131.0 0.00 0.03
DE 170630C00132000 C 06/30/17 132.0 0.00 0.03
DE 170630C00133000 C 06/30/17 133.0 0.00 0.03
DE 170630C00134000 C 06/30/17 134.0 0.00 0.03
DE 170630C00135000 C 06/30/17 135.0 0.00 0.03
DE 170630C00136000 C 06/30/17 136.0 0.00 0.03
DE 170630C00137000 C 06/30/17 137.0 0.00 0.03
DE 170630C00138000 C 06/30/17 138.0 0.00 0.03
DE 170630C00139000 C 06/30/17 139.0 0.00 0.03
DE 170630C00140000 C 06/30/17 140.0 0.00 0.29
DE 170630C00141000 C 06/30/17 141.0 0.00 0.03
DE 170630C00142000 C 06/30/17 142.0 0.00 0.03
DE 170630C00143000 C 06/30/17 143.0 0.00 0.03
DE 170630C00144000 C 06/30/17 144.0 0.00 0.03
DE 170630C00145000 C 06/30/17 145.0 0.00 0.03
DE 170630C00150000 C 06/30/17 150.0 0.00 0.03
DE 170630C00155000 C 06/30/17 155.0 0.00 0.03
DE 170630P00082500 P 06/30/17 82.5 0.00 0.03
DE 170630P00085000 P 06/30/17 85.0 0.00 0.03
DE 170630P00087500 P 06/30/17 87.5 0.00 0.03
DE 170630P00090000 P 06/30/17 90.0 0.00 0.03
DE 170630P00092000 P 06/30/17 92.0 0.00 0.03
DE 170630P00093000 P 06/30/17 93.0 0.00 0.03
DE 170630P00094000 P 06/30/17 94.0 0.00 0.03
DE 170630P00095000 P 06/30/17 95.0 0.00 0.03
DE 170630P00096000 P 06/30/17 96.0 0.00 0.03
DE 170630P00097000 P 06/30/17 97.0 0.00 0.03
DE 170630P00097500 P 06/30/17 97.5 0.00 0.28
DE 170630P00098000 P 06/30/17 98.0 0.00 0.03
DE 170630P00098500 P 06/30/17 98.5 0.00 0.03
DE 170630P00099000 P 06/30/17 99.0 0.00 0.03
DE 170630P00099500 P 06/30/17 99.5 0.00 0.03
DE 170630P00100000 P 06/30/17 100.0 0.00 0.18
DE 170630P00101000 P 06/30/17 101.0 0.00 0.29
DE 170630P00102000 P 06/30/17 102.0 0.00 0.03
DE 170630P00103000 P 06/30/17 103.0 0.00 0.24
DE 170630P00104000 P 06/30/17 104.0 0.00 0.31
DE 170630P00105000 P 06/30/17 105.0 0.00 0.03
DE 170630P00106000 P 06/30/17 106.0 0.00 0.29
DE 170630P00107000 P 06/30/17 107.0 0.00 0.29
DE 170630P00108000 P 06/30/17 108.0 0.00 0.03
DE 170630P00109000 P 06/30/17 109.0 0.00 0.03
DE 170630P00110000 P 06/30/17 110.0 0.00 0.03
DE 170630P00111000 P 06/30/17 111.0 0.00 0.03
DE 170630P00112000 P 06/30/17 112.0 0.00 0.03
DE 170630P00113000 P 06/30/17 113.0 0.00 0.03
DE 170630P00114000 P 06/30/17 114.0 0.00 0.03
DE 170630P00115000 P 06/30/17 115.0 0.00 0.03
DE 170630P00116000 P 06/30/17 116.0 0.00 0.03
DE 170630P00117000 P 06/30/17 117.0 0.00 0.03
DE 170630P00118000 P 06/30/17 118.0 0.01 0.03
DE 170630P00119000 P 06/30/17 119.0 0.01 0.03
DE 170630P00120000 P 06/30/17 120.0 0.03 0.06
DE 170630P00121000 P 06/30/17 121.0 0.05 0.11
DE 170630P00122000 P 06/30/17 122.0 0.13 0.17
DE 170630P00123000 P 06/30/17 123.0 0.36 0.42
DE 170630P00124000 P 06/30/17 124.0 0.85 0.92
DE 170630P00125000 P 06/30/17 125.0 1.59 1.69
DE 170630P00126000 P 06/30/17 126.0 2.49 2.63
DE 170630P00127000 P 06/30/17 127.0 3.45 3.60
DE 170630P00128000 P 06/30/17 128.0 4.35 4.85
DE 170630P00129000 P 06/30/17 129.0 5.45 5.60
DE 170630P00130000 P 06/30/17 130.0 6.35 6.80
DE 170630P00131000 P 06/30/17 131.0 7.40 7.75
DE 170630P00132000 P 06/30/17 132.0 8.30 9.70
DE 170630P00133000 P 06/30/17 133.0 9.20 10.65
DE 170630P00134000 P 06/30/17 134.0 10.40 11.50
DE 170630P00135000 P 06/30/17 135.0 11.35 12.70
DE 170630P00136000 P 06/30/17 136.0 12.40 13.25
DE 170630P00137000 P 06/30/17 137.0 13.40 14.70
DE 170630P00138000 P 06/30/17 138.0 14.40 15.65
DE 170630P00139000 P 06/30/17 139.0 15.40 16.55
DE 170630P00140000 P 06/30/17 140.0 16.40 17.60
DE 170630P00141000 P 06/30/17 141.0 17.40 18.45
DE 170630P00142000 P 06/30/17 142.0 18.35 19.75
DE 170630P00143000 P 06/30/17 143.0 19.40 20.55
DE 170630P00144000 P 06/30/17 144.0 20.35 21.60
DE 170630P00145000 P 06/30/17 145.0 21.35 22.65
DE 170630P00150000 P 06/30/17 150.0 26.05 27.45
DE 170630P00155000 P 06/30/17 155.0 31.05 32.45
DE 170707C00075000 C 07/07/17 75.0 46.40 50.55
DE 170707C00080000 C 07/07/17 80.0 41.40 45.60
DE 170707C00085000 C 07/07/17 85.0 38.20 39.00
DE 170707C00090000 C 07/07/17 90.0 33.20 33.90
DE 170707C00092000 C 07/07/17 92.0 31.25 31.85
DE 170707C00092500 C 07/07/17 92.5 30.75 31.75
DE 170707C00093000 C 07/07/17 93.0 30.15 31.00
DE 170707C00094000 C 07/07/17 94.0 29.30 30.10
DE 170707C00095000 C 07/07/17 95.0 28.25 28.95
DE 170707C00096000 C 07/07/17 96.0 27.25 27.85
DE 170707C00097000 C 07/07/17 97.0 26.15 26.85
DE 170707C00097500 C 07/07/17 97.5 25.75 26.75
DE 170707C00098000 C 07/07/17 98.0 25.10 25.90
DE 170707C00098500 C 07/07/17 98.5 24.70 25.60
DE 170707C00099000 C 07/07/17 99.0 24.15 25.20
DE 170707C00099500 C 07/07/17 99.5 23.70 24.75
DE 170707C00100000 C 07/07/17 100.0 23.20 24.00
DE 170707C00101000 C 07/07/17 101.0 22.15 22.90
DE 170707C00102000 C 07/07/17 102.0 21.30 22.05
DE 170707C00103000 C 07/07/17 103.0 20.00 21.00
DE 170707C00104000 C 07/07/17 104.0 18.85 19.95
DE 170707C00105000 C 07/07/17 105.0 18.20 19.15
DE 170707C00106000 C 07/07/17 106.0 16.95 18.00
DE 170707C00107000 C 07/07/17 107.0 16.15 17.00
DE 170707C00108000 C 07/07/17 108.0 15.25 16.10
DE 170707C00109000 C 07/07/17 109.0 14.25 14.90
DE 170707C00110000 C 07/07/17 110.0 13.25 13.95
DE 170707C00111000 C 07/07/17 111.0 12.30 12.90
DE 170707C00112000 C 07/07/17 112.0 11.20 11.90
DE 170707C00113000 C 07/07/17 113.0 10.25 10.95
DE 170707C00114000 C 07/07/17 114.0 9.30 9.90
DE 170707C00115000 C 07/07/17 115.0 8.50 8.65
DE 170707C00116000 C 07/07/17 116.0 7.40 7.90
DE 170707C00117000 C 07/07/17 117.0 6.35 6.95
DE 170707C00118000 C 07/07/17 118.0 5.25 5.95
DE 170707C00119000 C 07/07/17 119.0 4.55 4.75
DE 170707C00120000 C 07/07/17 120.0 3.60 4.00
DE 170707C00121000 C 07/07/17 121.0 2.80 2.90
DE 170707C00122000 C 07/07/17 122.0 2.01 2.09
DE 170707C00123000 C 07/07/17 123.0 1.34 1.42
DE 170707C00124000 C 07/07/17 124.0 0.83 0.89
DE 170707C00125000 C 07/07/17 125.0 0.47 0.53
DE 170707C00126000 C 07/07/17 126.0 0.25 0.29
DE 170707C00127000 C 07/07/17 127.0 0.12 0.17
DE 170707C00128000 C 07/07/17 128.0 0.06 0.10
DE 170707C00129000 C 07/07/17 129.0 0.01 0.05
DE 170707C00130000 C 07/07/17 130.0 0.00 0.03
DE 170707C00131000 C 07/07/17 131.0 0.00 0.04
DE 170707C00132000 C 07/07/17 132.0 0.00 0.03
DE 170707C00133000 C 07/07/17 133.0 0.00 0.03
DE 170707C00134000 C 07/07/17 134.0 0.00 0.03
DE 170707C00135000 C 07/07/17 135.0 0.00 0.03
DE 170707C00136000 C 07/07/17 136.0 0.00 0.03
DE 170707C00137000 C 07/07/17 137.0 0.00 0.03
DE 170707C00138000 C 07/07/17 138.0 0.00 0.03
DE 170707C00139000 C 07/07/17 139.0 0.00 0.03
DE 170707C00140000 C 07/07/17 140.0 0.00 0.03
DE 170707C00145000 C 07/07/17 145.0 0.00 0.03
DE 170707C00150000 C 07/07/17 150.0 0.00 0.03
DE 170707C00155000 C 07/07/17 155.0 0.00 0.03
DE 170707C00160000 C 07/07/17 160.0 0.00 0.03
DE 170707C00165000 C 07/07/17 165.0 0.00 0.03
DE 170707C00170000 C 07/07/17 170.0 0.00 0.03
DE 170707C00175000 C 07/07/17 175.0 0.00 0.03
DE 170707P00075000 P 07/07/17 75.0 0.00 0.03
DE 170707P00080000 P 07/07/17 80.0 0.00 0.03
DE 170707P00085000 P 07/07/17 85.0 0.00 0.03
DE 170707P00090000 P 07/07/17 90.0 0.00 0.03
DE 170707P00092000 P 07/07/17 92.0 0.00 0.03
DE 170707P00092500 P 07/07/17 92.5 0.00 0.03
DE 170707P00093000 P 07/07/17 93.0 0.00 0.03
DE 170707P00094000 P 07/07/17 94.0 0.00 0.03
DE 170707P00095000 P 07/07/17 95.0 0.00 0.03
DE 170707P00096000 P 07/07/17 96.0 0.00 0.03
DE 170707P00097000 P 07/07/17 97.0 0.00 0.03
DE 170707P00097500 P 07/07/17 97.5 0.00 0.03
DE 170707P00098000 P 07/07/17 98.0 0.00 0.03
DE 170707P00098500 P 07/07/17 98.5 0.00 0.03
DE 170707P00099000 P 07/07/17 99.0 0.00 0.03
DE 170707P00099500 P 07/07/17 99.5 0.00 0.03
DE 170707P00100000 P 07/07/17 100.0 0.00 0.03
DE 170707P00101000 P 07/07/17 101.0 0.00 0.03
DE 170707P00102000 P 07/07/17 102.0 0.00 0.04
DE 170707P00103000 P 07/07/17 103.0 0.00 0.04
DE 170707P00104000 P 07/07/17 104.0 0.00 0.04
DE 170707P00105000 P 07/07/17 105.0 0.00 0.04
DE 170707P00106000 P 07/07/17 106.0 0.00 0.04
DE 170707P00107000 P 07/07/17 107.0 0.01 0.05
DE 170707P00108000 P 07/07/17 108.0 0.01 0.05
DE 170707P00109000 P 07/07/17 109.0 0.01 0.05
DE 170707P00110000 P 07/07/17 110.0 0.02 0.07
DE 170707P00111000 P 07/07/17 111.0 0.02 0.12
DE 170707P00112000 P 07/07/17 112.0 0.02 0.13
DE 170707P00113000 P 07/07/17 113.0 0.01 0.17
DE 170707P00114000 P 07/07/17 114.0 0.04 0.13
DE 170707P00115000 P 07/07/17 115.0 0.03 0.19
DE 170707P00116000 P 07/07/17 116.0 0.06 0.09
DE 170707P00117000 P 07/07/17 117.0 0.07 0.11
DE 170707P00118000 P 07/07/17 118.0 0.09 0.15
DE 170707P00119000 P 07/07/17 119.0 0.13 0.17
DE 170707P00120000 P 07/07/17 120.0 0.20 0.24
DE 170707P00121000 P 07/07/17 121.0 0.32 0.36
DE 170707P00122000 P 07/07/17 122.0 0.53 0.58
DE 170707P00123000 P 07/07/17 123.0 0.84 0.91
DE 170707P00124000 P 07/07/17 124.0 1.31 1.39
DE 170707P00125000 P 07/07/17 125.0 1.96 2.03
DE 170707P00126000 P 07/07/17 126.0 2.71 2.86
DE 170707P00127000 P 07/07/17 127.0 3.45 4.15
DE 170707P00128000 P 07/07/17 128.0 4.35 5.25
DE 170707P00129000 P 07/07/17 129.0 5.30 6.50
DE 170707P00130000 P 07/07/17 130.0 6.30 7.75
DE 170707P00131000 P 07/07/17 131.0 7.35 8.45
DE 170707P00132000 P 07/07/17 132.0 8.30 9.70
DE 170707P00133000 P 07/07/17 133.0 9.30 10.55
DE 170707P00134000 P 07/07/17 134.0 10.40 11.80
DE 170707P00135000 P 07/07/17 135.0 11.30 12.75
DE 170707P00136000 P 07/07/17 136.0 12.30 14.05
DE 170707P00137000 P 07/07/17 137.0 13.25 14.75
DE 170707P00138000 P 07/07/17 138.0 14.25 15.60
DE 170707P00139000 P 07/07/17 139.0 15.30 16.65
DE 170707P00140000 P 07/07/17 140.0 16.30 17.80
DE 170707P00145000 P 07/07/17 145.0 21.25 22.65
DE 170707P00150000 P 07/07/17 150.0 26.30 27.70
DE 170707P00155000 P 07/07/17 155.0 31.30 32.65
DE 170707P00160000 P 07/07/17 160.0 36.25 37.60
DE 170707P00165000 P 07/07/17 165.0 40.90 43.55
DE 170707P00170000 P 07/07/17 170.0 44.45 48.70
DE 170707P00175000 P 07/07/17 175.0 49.45 53.85
DE 170714C00075000 C 07/14/17 75.0 46.20 50.60
DE 170714C00080000 C 07/14/17 80.0 41.40 45.25
DE 170714C00085000 C 07/14/17 85.0 37.85 38.95
DE 170714C00090000 C 07/14/17 90.0 33.05 33.95
DE 170714C00095000 C 07/14/17 95.0 28.20 28.90
DE 170714C00100000 C 07/14/17 100.0 22.95 24.00
DE 170714C00105000 C 07/14/17 105.0 18.30 18.95
DE 170714C00109000 C 07/14/17 109.0 14.35 15.00
DE 170714C00110000 C 07/14/17 110.0 13.15 13.95
DE 170714C00111000 C 07/14/17 111.0 12.30 13.00
DE 170714C00112000 C 07/14/17 112.0 11.25 12.00
DE 170714C00113000 C 07/14/17 113.0 10.35 11.00
DE 170714C00114000 C 07/14/17 114.0 9.05 9.95
DE 170714C00115000 C 07/14/17 115.0 8.15 8.95
DE 170714C00116000 C 07/14/17 116.0 7.50 8.00
DE 170714C00117000 C 07/14/17 117.0 6.25 7.00
DE 170714C00118000 C 07/14/17 118.0 5.60 6.10
DE 170714C00119000 C 07/14/17 119.0 4.80 5.05
DE 170714C00120000 C 07/14/17 120.0 3.95 4.15
DE 170714C00121000 C 07/14/17 121.0 3.15 3.30
DE 170714C00122000 C 07/14/17 122.0 2.43 2.57
DE 170714C00123000 C 07/14/17 123.0 1.81 1.94
DE 170714C00124000 C 07/14/17 124.0 1.27 1.38
DE 170714C00125000 C 07/14/17 125.0 0.88 0.96
DE 170714C00126000 C 07/14/17 126.0 0.58 0.67
DE 170714C00127000 C 07/14/17 127.0 0.35 0.42
DE 170714C00128000 C 07/14/17 128.0 0.21 0.28
DE 170714C00129000 C 07/14/17 129.0 0.13 0.18
DE 170714C00130000 C 07/14/17 130.0 0.07 0.12
DE 170714C00131000 C 07/14/17 131.0 0.03 0.08
DE 170714C00132000 C 07/14/17 132.0 0.01 0.05
DE 170714C00133000 C 07/14/17 133.0 0.00 0.04
DE 170714C00134000 C 07/14/17 134.0 0.00 0.04
DE 170714C00135000 C 07/14/17 135.0 0.00 0.03
DE 170714C00136000 C 07/14/17 136.0 0.00 0.03
DE 170714C00137000 C 07/14/17 137.0 0.00 0.03
DE 170714C00138000 C 07/14/17 138.0 0.00 0.03
DE 170714C00139000 C 07/14/17 139.0 0.00 0.03
DE 170714C00140000 C 07/14/17 140.0 0.00 0.03
DE 170714C00145000 C 07/14/17 145.0 0.00 0.03
DE 170714C00150000 C 07/14/17 150.0 0.00 0.03
DE 170714C00155000 C 07/14/17 155.0 0.00 0.03
DE 170714C00160000 C 07/14/17 160.0 0.00 0.03
DE 170714C00165000 C 07/14/17 165.0 0.00 0.03
DE 170714C00170000 C 07/14/17 170.0 0.00 0.03
DE 170714C00175000 C 07/14/17 175.0 0.00 0.03
DE 170714P00075000 P 07/14/17 75.0 0.00 0.03
DE 170714P00080000 P 07/14/17 80.0 0.00 0.03
DE 170714P00085000 P 07/14/17 85.0 0.00 0.03
DE 170714P00090000 P 07/14/17 90.0 0.00 0.03
DE 170714P00095000 P 07/14/17 95.0 0.00 0.03
DE 170714P00100000 P 07/14/17 100.0 0.00 0.05
DE 170714P00105000 P 07/14/17 105.0 0.02 0.06
DE 170714P00109000 P 07/14/17 109.0 0.03 0.15
DE 170714P00110000 P 07/14/17 110.0 0.04 0.10
DE 170714P00111000 P 07/14/17 111.0 0.04 0.22
DE 170714P00112000 P 07/14/17 112.0 0.07 0.11
DE 170714P00113000 P 07/14/17 113.0 0.08 0.12
DE 170714P00114000 P 07/14/17 114.0 0.09 0.14
DE 170714P00115000 P 07/14/17 115.0 0.11 0.16
DE 170714P00116000 P 07/14/17 116.0 0.14 0.20
DE 170714P00117000 P 07/14/17 117.0 0.18 0.24
DE 170714P00118000 P 07/14/17 118.0 0.24 0.31
DE 170714P00119000 P 07/14/17 119.0 0.33 0.40
DE 170714P00120000 P 07/14/17 120.0 0.47 0.56
DE 170714P00121000 P 07/14/17 121.0 0.65 0.76
DE 170714P00122000 P 07/14/17 122.0 0.92 1.01
DE 170714P00123000 P 07/14/17 123.0 1.26 1.40
DE 170714P00124000 P 07/14/17 124.0 1.75 1.88
DE 170714P00125000 P 07/14/17 125.0 2.33 2.45
DE 170714P00126000 P 07/14/17 126.0 3.00 3.20
DE 170714P00127000 P 07/14/17 127.0 3.80 3.95
DE 170714P00128000 P 07/14/17 128.0 4.65 5.00
DE 170714P00129000 P 07/14/17 129.0 5.40 5.80
DE 170714P00130000 P 07/14/17 130.0 6.40 7.80
DE 170714P00131000 P 07/14/17 131.0 7.30 8.80
DE 170714P00132000 P 07/14/17 132.0 8.20 9.55
DE 170714P00133000 P 07/14/17 133.0 9.35 10.95
DE 170714P00134000 P 07/14/17 134.0 10.30 11.90
DE 170714P00135000 P 07/14/17 135.0 11.40 12.85
DE 170714P00136000 P 07/14/17 136.0 12.30 13.95
DE 170714P00137000 P 07/14/17 137.0 13.35 14.85
DE 170714P00138000 P 07/14/17 138.0 14.30 16.10
DE 170714P00139000 P 07/14/17 139.0 15.30 16.90
DE 170714P00140000 P 07/14/17 140.0 16.40 17.80
DE 170714P00145000 P 07/14/17 145.0 21.40 23.05
DE 170714P00150000 P 07/14/17 150.0 26.20 27.85
DE 170714P00155000 P 07/14/17 155.0 31.25 32.85
DE 170714P00160000 P 07/14/17 160.0 36.35 37.80
DE 170714P00165000 P 07/14/17 165.0 40.70 43.95
DE 170714P00170000 P 07/14/17 170.0 45.55 48.60
DE 170714P00175000 P 07/14/17 175.0 50.75 53.70
DE 170721C00070000 C 07/21/17 70.0 51.20 55.30
DE 170721C00075000 C 07/21/17 75.0 47.95 49.05
DE 170721C00080000 C 07/21/17 80.0 42.85 43.95
DE 170721C00085000 C 07/21/17 85.0 38.30 38.80
DE 170721C00090000 C 07/21/17 90.0 33.20 33.80
DE 170721C00095000 C 07/21/17 95.0 28.35 28.70
DE 170721C00100000 C 07/21/17 100.0 23.35 23.90
DE 170721C00105000 C 07/21/17 105.0 18.45 18.80
DE 170721C00110000 C 07/21/17 110.0 13.50 13.95
DE 170721C00112000 C 07/21/17 112.0 11.55 11.85
DE 170721C00113000 C 07/21/17 113.0 10.45 10.85
DE 170721C00114000 C 07/21/17 114.0 9.60 9.95
DE 170721C00115000 C 07/21/17 115.0 8.60 8.95
DE 170721C00116000 C 07/21/17 116.0 7.70 8.10
DE 170721C00117000 C 07/21/17 117.0 6.80 7.00
DE 170721C00118000 C 07/21/17 118.0 5.95 6.10
DE 170721C00119000 C 07/21/17 119.0 5.05 5.25
DE 170721C00120000 C 07/21/17 120.0 4.20 4.40
DE 170721C00121000 C 07/21/17 121.0 3.50 3.65
DE 170721C00122000 C 07/21/17 122.0 2.82 2.91
DE 170721C00123000 C 07/21/17 123.0 2.20 2.29
DE 170721C00124000 C 07/21/17 124.0 1.68 1.75
DE 170721C00125000 C 07/21/17 125.0 1.25 1.31
DE 170721C00126000 C 07/21/17 126.0 0.89 0.95
DE 170721C00127000 C 07/21/17 127.0 0.63 0.68
DE 170721C00128000 C 07/21/17 128.0 0.43 0.48
DE 170721C00129000 C 07/21/17 129.0 0.27 0.33
DE 170721C00130000 C 07/21/17 130.0 0.17 0.23
DE 170721C00131000 C 07/21/17 131.0 0.12 0.18
DE 170721C00132000 C 07/21/17 132.0 0.07 0.11
DE 170721C00133000 C 07/21/17 133.0 0.04 0.07
DE 170721C00134000 C 07/21/17 134.0 0.03 0.06
DE 170721C00135000 C 07/21/17 135.0 0.00 0.04
DE 170721C00136000 C 07/21/17 136.0 0.00 0.03
DE 170721C00137000 C 07/21/17 137.0 0.00 0.03
DE 170721C00138000 C 07/21/17 138.0 0.00 0.03
DE 170721C00139000 C 07/21/17 139.0 0.00 0.03
DE 170721C00140000 C 07/21/17 140.0 0.00 0.03
DE 170721C00145000 C 07/21/17 145.0 0.00 0.03
DE 170721C00150000 C 07/21/17 150.0 0.00 0.03
DE 170721C00155000 C 07/21/17 155.0 0.00 0.03
DE 170721P00070000 P 07/21/17 70.0 0.00 0.03
DE 170721P00075000 P 07/21/17 75.0 0.00 0.03
DE 170721P00080000 P 07/21/17 80.0 0.00 0.03
DE 170721P00085000 P 07/21/17 85.0 0.00 0.01
DE 170721P00090000 P 07/21/17 90.0 0.00 0.01
DE 170721P00095000 P 07/21/17 95.0 0.00 0.01
DE 170721P00100000 P 07/21/17 100.0 0.00 0.01
DE 170721P00105000 P 07/21/17 105.0 0.02 0.05
DE 170721P00110000 P 07/21/17 110.0 0.08 0.13
DE 170721P00112000 P 07/21/17 112.0 0.11 0.16
DE 170721P00113000 P 07/21/17 113.0 0.13 0.18
DE 170721P00114000 P 07/21/17 114.0 0.16 0.20
DE 170721P00115000 P 07/21/17 115.0 0.20 0.25
DE 170721P00116000 P 07/21/17 116.0 0.25 0.31
DE 170721P00117000 P 07/21/17 117.0 0.32 0.39
DE 170721P00118000 P 07/21/17 118.0 0.41 0.48
DE 170721P00119000 P 07/21/17 119.0 0.54 0.62
DE 170721P00120000 P 07/21/17 120.0 0.72 0.80
DE 170721P00121000 P 07/21/17 121.0 0.97 1.04
DE 170721P00122000 P 07/21/17 122.0 1.27 1.35
DE 170721P00123000 P 07/21/17 123.0 1.65 1.74
DE 170721P00124000 P 07/21/17 124.0 2.11 2.20
DE 170721P00125000 P 07/21/17 125.0 2.65 2.77
DE 170721P00126000 P 07/21/17 126.0 3.30 3.45
DE 170721P00127000 P 07/21/17 127.0 4.00 4.20
DE 170721P00128000 P 07/21/17 128.0 4.80 5.00
DE 170721P00129000 P 07/21/17 129.0 5.65 5.85
DE 170721P00130000 P 07/21/17 130.0 6.45 6.90
DE 170721P00131000 P 07/21/17 131.0 7.35 7.75
DE 170721P00132000 P 07/21/17 132.0 8.35 8.70
DE 170721P00133000 P 07/21/17 133.0 9.30 9.70
DE 170721P00134000 P 07/21/17 134.0 10.25 10.70
DE 170721P00135000 P 07/21/17 135.0 11.25 11.75
DE 170721P00136000 P 07/21/17 136.0 12.25 12.80
DE 170721P00137000 P 07/21/17 137.0 13.20 13.85
DE 170721P00138000 P 07/21/17 138.0 14.15 14.90
DE 170721P00139000 P 07/21/17 139.0 15.25 15.70
DE 170721P00140000 P 07/21/17 140.0 16.25 16.95
DE 170721P00145000 P 07/21/17 145.0 20.60 21.70
DE 170721P00150000 P 07/21/17 150.0 25.65 27.10
DE 170721P00155000 P 07/21/17 155.0 31.10 31.75
DE 170728C00075000 C 07/28/17 75.0 46.40 50.45
DE 170728C00080000 C 07/28/17 80.0 41.85 44.45
DE 170728C00085000 C 07/28/17 85.0 36.80 39.40
DE 170728C00090000 C 07/28/17 90.0 32.15 33.80
DE 170728C00095000 C 07/28/17 95.0 27.95 28.90
DE 170728C00100000 C 07/28/17 100.0 23.15 24.00
DE 170728C00105000 C 07/28/17 105.0 18.15 18.95
DE 170728C00110000 C 07/28/17 110.0 13.25 14.05
DE 170728C00111000 C 07/28/17 111.0 12.40 13.40
DE 170728C00112000 C 07/28/17 112.0 11.45 12.15
DE 170728C00113000 C 07/28/17 113.0 10.45 11.10
DE 170728C00114000 C 07/28/17 114.0 9.60 10.15
DE 170728C00115000 C 07/28/17 115.0 8.55 9.05
DE 170728C00116000 C 07/28/17 116.0 7.80 8.15
DE 170728C00117000 C 07/28/17 117.0 6.70 7.30
DE 170728C00118000 C 07/28/17 118.0 6.10 6.35
DE 170728C00119000 C 07/28/17 119.0 5.25 5.60
DE 170728C00120000 C 07/28/17 120.0 4.45 4.75
DE 170728C00121000 C 07/28/17 121.0 3.75 4.00
DE 170728C00122000 C 07/28/17 122.0 3.10 3.25
DE 170728C00123000 C 07/28/17 123.0 2.49 2.66
DE 170728C00124000 C 07/28/17 124.0 1.97 2.12
DE 170728C00125000 C 07/28/17 125.0 1.49 1.66
DE 170728C00126000 C 07/28/17 126.0 1.12 1.27
DE 170728C00127000 C 07/28/17 127.0 0.87 0.96
DE 170728C00128000 C 07/28/17 128.0 0.60 0.70
DE 170728C00129000 C 07/28/17 129.0 0.44 0.51
DE 170728C00130000 C 07/28/17 130.0 0.32 0.37
DE 170728C00131000 C 07/28/17 131.0 0.20 0.27
DE 170728C00132000 C 07/28/17 132.0 0.12 0.20
DE 170728C00133000 C 07/28/17 133.0 0.09 0.14
DE 170728C00134000 C 07/28/17 134.0 0.06 0.11
DE 170728C00135000 C 07/28/17 135.0 0.04 0.08
DE 170728C00136000 C 07/28/17 136.0 0.02 0.06
DE 170728C00137000 C 07/28/17 137.0 0.01 0.05
DE 170728C00138000 C 07/28/17 138.0 0.00 0.04
DE 170728C00139000 C 07/28/17 139.0 0.00 0.03
DE 170728C00140000 C 07/28/17 140.0 0.00 0.03
DE 170728C00145000 C 07/28/17 145.0 0.00 0.03
DE 170728C00150000 C 07/28/17 150.0 0.00 0.03
DE 170728C00155000 C 07/28/17 155.0 0.00 0.03
DE 170728C00160000 C 07/28/17 160.0 0.00 0.03
DE 170728C00165000 C 07/28/17 165.0 0.00 0.03
DE 170728C00170000 C 07/28/17 170.0 0.00 0.03
DE 170728C00175000 C 07/28/17 175.0 0.00 0.03
DE 170728P00075000 P 07/28/17 75.0 0.00 0.03
DE 170728P00080000 P 07/28/17 80.0 0.00 0.03
DE 170728P00085000 P 07/28/17 85.0 0.00 0.05
DE 170728P00090000 P 07/28/17 90.0 0.00 0.04
DE 170728P00095000 P 07/28/17 95.0 0.00 0.07
DE 170728P00100000 P 07/28/17 100.0 0.00 0.07
DE 170728P00105000 P 07/28/17 105.0 0.05 0.26
DE 170728P00110000 P 07/28/17 110.0 0.12 0.28
DE 170728P00111000 P 07/28/17 111.0 0.15 0.26
DE 170728P00112000 P 07/28/17 112.0 0.18 0.29
DE 170728P00113000 P 07/28/17 113.0 0.21 0.30
DE 170728P00114000 P 07/28/17 114.0 0.25 0.32
DE 170728P00115000 P 07/28/17 115.0 0.31 0.47
DE 170728P00116000 P 07/28/17 116.0 0.36 0.61
DE 170728P00117000 P 07/28/17 117.0 0.45 0.64
DE 170728P00118000 P 07/28/17 118.0 0.57 0.70
DE 170728P00119000 P 07/28/17 119.0 0.74 0.86
DE 170728P00120000 P 07/28/17 120.0 0.94 1.09
DE 170728P00121000 P 07/28/17 121.0 1.18 1.34
DE 170728P00122000 P 07/28/17 122.0 1.51 1.65
DE 170728P00123000 P 07/28/17 123.0 1.89 2.05
DE 170728P00124000 P 07/28/17 124.0 2.36 2.53
DE 170728P00125000 P 07/28/17 125.0 2.89 3.05
DE 170728P00126000 P 07/28/17 126.0 3.50 3.75
DE 170728P00127000 P 07/28/17 127.0 4.20 4.40
DE 170728P00128000 P 07/28/17 128.0 4.95 5.20
DE 170728P00129000 P 07/28/17 129.0 5.80 6.00
DE 170728P00130000 P 07/28/17 130.0 6.55 7.20
DE 170728P00131000 P 07/28/17 131.0 7.40 8.05
DE 170728P00132000 P 07/28/17 132.0 8.20 8.85
DE 170728P00133000 P 07/28/17 133.0 9.30 10.40
DE 170728P00134000 P 07/28/17 134.0 10.25 10.95
DE 170728P00135000 P 07/28/17 135.0 11.20 12.00
DE 170728P00136000 P 07/28/17 136.0 12.25 13.10
DE 170728P00137000 P 07/28/17 137.0 13.25 14.35
DE 170728P00138000 P 07/28/17 138.0 13.95 15.10
DE 170728P00139000 P 07/28/17 139.0 14.75 16.25
DE 170728P00140000 P 07/28/17 140.0 16.20 17.05
DE 170728P00145000 P 07/28/17 145.0 20.70 23.00
DE 170728P00150000 P 07/28/17 150.0 25.00 28.00
DE 170728P00155000 P 07/28/17 155.0 30.35 33.00
DE 170728P00160000 P 07/28/17 160.0 35.20 37.95
DE 170728P00165000 P 07/28/17 165.0 40.45 43.40
DE 170728P00170000 P 07/28/17 170.0 46.00 48.55
DE 170728P00175000 P 07/28/17 175.0 50.10 53.60
DE 170804C00110000 C 08/04/17 110.0 13.50 14.85
DE 170804C00111000 C 08/04/17 111.0 12.25 13.30
DE 170804C00112000 C 08/04/17 112.0 11.55 12.15
DE 170804C00113000 C 08/04/17 113.0 10.45 11.40
DE 170804C00114000 C 08/04/17 114.0 9.50 10.25
DE 170804C00115000 C 08/04/17 115.0 8.80 9.35
DE 170804C00116000 C 08/04/17 116.0 8.05 8.25
DE 170804C00117000 C 08/04/17 117.0 7.05 7.50
DE 170804C00118000 C 08/04/17 118.0 6.30 6.70
DE 170804C00119000 C 08/04/17 119.0 5.50 5.70
DE 170804C00120000 C 08/04/17 120.0 4.75 4.95
DE 170804C00121000 C 08/04/17 121.0 4.05 4.20
DE 170804C00122000 C 08/04/17 122.0 3.40 3.55
DE 170804C00123000 C 08/04/17 123.0 2.81 2.95
DE 170804C00124000 C 08/04/17 124.0 2.24 2.40
DE 170804C00125000 C 08/04/17 125.0 1.84 1.95
DE 170804C00126000 C 08/04/17 126.0 1.45 1.55
DE 170804C00127000 C 08/04/17 127.0 1.11 1.20
DE 170804C00128000 C 08/04/17 128.0 0.84 0.95
DE 170804C00129000 C 08/04/17 129.0 0.63 0.72
DE 170804C00130000 C 08/04/17 130.0 0.47 0.55
DE 170804C00131000 C 08/04/17 131.0 0.34 0.46
DE 170804C00132000 C 08/04/17 132.0 0.22 0.36
DE 170804C00133000 C 08/04/17 133.0 0.16 0.25
DE 170804C00134000 C 08/04/17 134.0 0.11 0.18
DE 170804C00135000 C 08/04/17 135.0 0.08 0.13
DE 170804C00136000 C 08/04/17 136.0 0.05 0.10
DE 170804C00137000 C 08/04/17 137.0 0.04 0.07
DE 170804C00138000 C 08/04/17 138.0 0.03 0.06
DE 170804C00139000 C 08/04/17 139.0 0.01 0.05
DE 170804P00110000 P 08/04/17 110.0 0.16 0.41
DE 170804P00111000 P 08/04/17 111.0 0.22 0.53
DE 170804P00112000 P 08/04/17 112.0 0.22 0.55
DE 170804P00113000 P 08/04/17 113.0 0.29 0.53
DE 170804P00114000 P 08/04/17 114.0 0.34 0.64
DE 170804P00115000 P 08/04/17 115.0 0.41 0.78
DE 170804P00116000 P 08/04/17 116.0 0.50 0.62
DE 170804P00117000 P 08/04/17 117.0 0.60 0.78
DE 170804P00118000 P 08/04/17 118.0 0.77 0.87
DE 170804P00119000 P 08/04/17 119.0 0.96 1.10
DE 170804P00120000 P 08/04/17 120.0 1.16 1.30
DE 170804P00121000 P 08/04/17 121.0 1.45 1.61
DE 170804P00122000 P 08/04/17 122.0 1.78 1.92
DE 170804P00123000 P 08/04/17 123.0 2.17 2.35
DE 170804P00124000 P 08/04/17 124.0 2.60 2.86
DE 170804P00125000 P 08/04/17 125.0 3.20 3.35
DE 170804P00126000 P 08/04/17 126.0 3.75 3.95
DE 170804P00127000 P 08/04/17 127.0 4.45 4.65
DE 170804P00128000 P 08/04/17 128.0 5.15 5.40
DE 170804P00129000 P 08/04/17 129.0 5.95 6.15
DE 170804P00130000 P 08/04/17 130.0 6.80 7.00
DE 170804P00131000 P 08/04/17 131.0 7.55 7.90
DE 170804P00132000 P 08/04/17 132.0 8.40 9.50
DE 170804P00133000 P 08/04/17 133.0 9.30 10.35
DE 170804P00134000 P 08/04/17 134.0 10.30 11.70
DE 170804P00135000 P 08/04/17 135.0 11.10 12.10
DE 170804P00136000 P 08/04/17 136.0 11.85 13.05
DE 170804P00137000 P 08/04/17 137.0 13.25 14.00
DE 170804P00138000 P 08/04/17 138.0 14.15 14.85
DE 170804P00139000 P 08/04/17 139.0 14.45 16.25
DE 170818C00065000 C 08/18/17 65.0 58.00 59.15
DE 170818C00070000 C 08/18/17 70.0 53.05 54.20
DE 170818C00075000 C 08/18/17 75.0 48.05 49.15
DE 170818C00080000 C 08/18/17 80.0 43.25 44.30
DE 170818C00085000 C 08/18/17 85.0 38.10 39.20
DE 170818C00090000 C 08/18/17 90.0 33.30 34.20
DE 170818C00095000 C 08/18/17 95.0 28.55 29.10
DE 170818C00100000 C 08/18/17 100.0 23.55 24.25
DE 170818C00105000 C 08/18/17 105.0 18.70 19.35
DE 170818C00110000 C 08/18/17 110.0 13.85 14.55
DE 170818C00115000 C 08/18/17 115.0 9.75 10.10
DE 170818C00120000 C 08/18/17 120.0 6.05 6.20
DE 170818C00125000 C 08/18/17 125.0 3.20 3.30
DE 170818C00130000 C 08/18/17 130.0 1.44 1.49
DE 170818C00135000 C 08/18/17 135.0 0.53 0.61
DE 170818C00140000 C 08/18/17 140.0 0.17 0.23
DE 170818C00145000 C 08/18/17 145.0 0.05 0.10
DE 170818C00150000 C 08/18/17 150.0 0.00 0.05
DE 170818C00155000 C 08/18/17 155.0 0.00 0.03
DE 170818C00160000 C 08/18/17 160.0 0.00 0.03
DE 170818C00165000 C 08/18/17 165.0 0.00 0.03
DE 170818C00170000 C 08/18/17 170.0 0.00 0.03
DE 170818C00175000 C 08/18/17 175.0 0.00 0.03
DE 170818C00180000 C 08/18/17 180.0 0.00 0.03
DE 170818C00185000 C 08/18/17 185.0 0.00 0.03
DE 170818P00065000 P 08/18/17 65.0 0.00 0.03
DE 170818P00070000 P 08/18/17 70.0 0.00 0.03
DE 170818P00075000 P 08/18/17 75.0 0.01 0.04
DE 170818P00080000 P 08/18/17 80.0 0.01 0.03
DE 170818P00085000 P 08/18/17 85.0 0.04 0.05
DE 170818P00090000 P 08/18/17 90.0 0.04 0.06
DE 170818P00095000 P 08/18/17 95.0 0.10 0.15
DE 170818P00100000 P 08/18/17 100.0 0.15 0.22
DE 170818P00105000 P 08/18/17 105.0 0.27 0.38
DE 170818P00110000 P 08/18/17 110.0 0.56 0.65
DE 170818P00115000 P 08/18/17 115.0 1.18 1.24
DE 170818P00120000 P 08/18/17 120.0 2.44 2.46
DE 170818P00125000 P 08/18/17 125.0 4.50 4.65
DE 170818P00130000 P 08/18/17 130.0 7.70 7.95
DE 170818P00135000 P 08/18/17 135.0 11.70 12.00
DE 170818P00140000 P 08/18/17 140.0 16.20 16.95
DE 170818P00145000 P 08/18/17 145.0 21.00 22.05
DE 170818P00150000 P 08/18/17 150.0 25.25 26.85
DE 170818P00155000 P 08/18/17 155.0 30.95 31.95
DE 170818P00160000 P 08/18/17 160.0 35.85 36.95
DE 170818P00165000 P 08/18/17 165.0 40.65 41.90
DE 170818P00170000 P 08/18/17 170.0 46.15 46.95
DE 170818P00175000 P 08/18/17 175.0 50.60 51.75
DE 170818P00180000 P 08/18/17 180.0 56.20 56.85
DE 170818P00185000 P 08/18/17 185.0 60.55 62.00
DE 170915C00055000 C 09/15/17 55.0 68.05 68.80
DE 170915C00060000 C 09/15/17 60.0 63.05 64.10
DE 170915C00065000 C 09/15/17 65.0 58.10 59.10
DE 170915C00070000 C 09/15/17 70.0 53.00 54.00
DE 170915C00075000 C 09/15/17 75.0 48.05 49.20
DE 170915C00080000 C 09/15/17 80.0 43.25 44.00
DE 170915C00085000 C 09/15/17 85.0 38.20 39.10
DE 170915C00090000 C 09/15/17 90.0 33.20 34.15
DE 170915C00095000 C 09/15/17 95.0 28.40 29.40
DE 170915C00097500 C 09/15/17 97.5 25.80 26.75
DE 170915C00100000 C 09/15/17 100.0 23.70 24.35
DE 170915C00105000 C 09/15/17 105.0 18.75 19.40
DE 170915C00110000 C 09/15/17 110.0 14.15 14.95
DE 170915C00115000 C 09/15/17 115.0 10.30 10.55
DE 170915C00120000 C 09/15/17 120.0 6.80 6.95
DE 170915C00125000 C 09/15/17 125.0 3.95 4.10
DE 170915C00130000 C 09/15/17 130.0 2.06 2.14
DE 170915C00135000 C 09/15/17 135.0 0.94 1.01
DE 170915C00140000 C 09/15/17 140.0 0.38 0.46
DE 170915C00145000 C 09/15/17 145.0 0.14 0.20
DE 170915C00150000 C 09/15/17 150.0 0.04 0.09
DE 170915C00155000 C 09/15/17 155.0 0.01 0.05
DE 170915P00055000 P 09/15/17 55.0 0.00 0.03
DE 170915P00060000 P 09/15/17 60.0 0.00 0.03
DE 170915P00065000 P 09/15/17 65.0 0.00 0.03
DE 170915P00070000 P 09/15/17 70.0 0.00 0.03
DE 170915P00075000 P 09/15/17 75.0 0.00 0.04
DE 170915P00080000 P 09/15/17 80.0 0.01 0.05
DE 170915P00085000 P 09/15/17 85.0 0.02 0.08
DE 170915P00090000 P 09/15/17 90.0 0.07 0.11
DE 170915P00095000 P 09/15/17 95.0 0.14 0.19
DE 170915P00097500 P 09/15/17 97.5 0.19 0.23
DE 170915P00100000 P 09/15/17 100.0 0.25 0.30
DE 170915P00105000 P 09/15/17 105.0 0.47 0.55
DE 170915P00110000 P 09/15/17 110.0 0.89 0.99
DE 170915P00115000 P 09/15/17 115.0 1.67 1.76
DE 170915P00120000 P 09/15/17 120.0 3.00 3.15
DE 170915P00125000 P 09/15/17 125.0 5.15 5.30
DE 170915P00130000 P 09/15/17 130.0 8.20 8.40
DE 170915P00135000 P 09/15/17 135.0 12.00 12.40
DE 170915P00140000 P 09/15/17 140.0 16.40 17.00
DE 170915P00145000 P 09/15/17 145.0 20.60 21.90
DE 170915P00150000 P 09/15/17 150.0 26.15 27.15
DE 170915P00155000 P 09/15/17 155.0 31.15 31.75
DE 171215C00070000 C 12/15/17 70.0 53.35 54.05
DE 171215C00075000 C 12/15/17 75.0 48.45 49.20
DE 171215C00080000 C 12/15/17 80.0 43.50 44.25
DE 171215C00085000 C 12/15/17 85.0 38.60 39.30
DE 171215C00090000 C 12/15/17 90.0 33.80 34.35
DE 171215C00095000 C 12/15/17 95.0 29.10 29.65
DE 171215C00100000 C 12/15/17 100.0 24.20 24.95
DE 171215C00105000 C 12/15/17 105.0 20.10 20.45
DE 171215C00110000 C 12/15/17 110.0 15.90 16.20
DE 171215C00115000 C 12/15/17 115.0 12.20 12.45
DE 171215C00120000 C 12/15/17 120.0 8.95 9.15
DE 171215C00125000 C 12/15/17 125.0 6.25 6.45
DE 171215C00130000 C 12/15/17 130.0 4.15 4.30
DE 171215C00135000 C 12/15/17 135.0 2.60 2.76
DE 171215C00140000 C 12/15/17 140.0 1.56 1.68
DE 171215C00145000 C 12/15/17 145.0 0.89 1.00
DE 171215C00150000 C 12/15/17 150.0 0.51 0.59
DE 171215C00155000 C 12/15/17 155.0 0.27 0.34
DE 171215P00070000 P 12/15/17 70.0 0.07 0.12
DE 171215P00075000 P 12/15/17 75.0 0.12 0.18
DE 171215P00080000 P 12/15/17 80.0 0.19 0.25
DE 171215P00085000 P 12/15/17 85.0 0.28 0.35
DE 171215P00090000 P 12/15/17 90.0 0.44 0.51
DE 171215P00095000 P 12/15/17 95.0 0.68 0.76
DE 171215P00100000 P 12/15/17 100.0 1.02 1.13
DE 171215P00105000 P 12/15/17 105.0 1.61 1.69
DE 171215P00110000 P 12/15/17 110.0 2.45 2.53
DE 171215P00115000 P 12/15/17 115.0 3.65 3.80
DE 171215P00120000 P 12/15/17 120.0 5.35 5.55
DE 171215P00125000 P 12/15/17 125.0 7.60 7.80
DE 171215P00130000 P 12/15/17 130.0 10.50 10.70
DE 171215P00135000 P 12/15/17 135.0 13.95 14.20
DE 171215P00140000 P 12/15/17 140.0 17.85 18.20
DE 171215P00145000 P 12/15/17 145.0 22.20 22.65
DE 171215P00150000 P 12/15/17 150.0 26.80 27.20
DE 171215P00155000 P 12/15/17 155.0 31.40 32.25
DE 180119C00037500 C 01/19/18 37.5 83.70 87.20
DE 180119C00040000 C 01/19/18 40.0 81.70 84.75
DE 180119C00042500 C 01/19/18 42.5 78.65 82.10
DE 180119C00045000 C 01/19/18 45.0 76.85 79.75
DE 180119C00047500 C 01/19/18 47.5 74.00 77.15
DE 180119C00050000 C 01/19/18 50.0 71.30 74.90
DE 180119C00055000 C 01/19/18 55.0 66.85 69.65
DE 180119C00060000 C 01/19/18 60.0 62.30 64.75
DE 180119C00062500 C 01/19/18 62.5 60.25 62.10
DE 180119C00065000 C 01/19/18 65.0 57.10 59.55
DE 180119C00067500 C 01/19/18 67.5 55.30 56.80
DE 180119C00070000 C 01/19/18 70.0 52.40 54.15
DE 180119C00072500 C 01/19/18 72.5 49.85 51.60
DE 180119C00075000 C 01/19/18 75.0 47.90 49.40
DE 180119C00077500 C 01/19/18 77.5 45.55 47.15
DE 180119C00080000 C 01/19/18 80.0 42.95 44.45
DE 180119C00082500 C 01/19/18 82.5 40.45 42.15
DE 180119C00085000 C 01/19/18 85.0 38.00 39.40
DE 180119C00087500 C 01/19/18 87.5 35.80 37.25
DE 180119C00090000 C 01/19/18 90.0 32.80 34.55
DE 180119C00092500 C 01/19/18 92.5 30.85 32.45
DE 180119C00095000 C 01/19/18 95.0 29.25 29.80
DE 180119C00097500 C 01/19/18 97.5 26.90 27.45
DE 180119C00100000 C 01/19/18 100.0 24.70 25.25
DE 180119C00105000 C 01/19/18 105.0 20.35 20.75
DE 180119C00110000 C 01/19/18 110.0 16.30 16.55
DE 180119C00115000 C 01/19/18 115.0 12.55 12.85
DE 180119C00120000 C 01/19/18 120.0 9.45 9.60
DE 180119C00125000 C 01/19/18 125.0 6.80 6.90
DE 180119C00130000 C 01/19/18 130.0 4.60 4.75
DE 180119C00135000 C 01/19/18 135.0 3.00 3.15
DE 180119C00140000 C 01/19/18 140.0 1.90 2.03
DE 180119C00145000 C 01/19/18 145.0 1.16 1.27
DE 180119C00150000 C 01/19/18 150.0 0.69 0.78
DE 180119C00155000 C 01/19/18 155.0 0.40 0.48
DE 180119P00037500 P 01/19/18 37.5 0.00 0.07
DE 180119P00040000 P 01/19/18 40.0 0.00 0.06
DE 180119P00042500 P 01/19/18 42.5 0.01 0.05
DE 180119P00045000 P 01/19/18 45.0 0.00 0.06
DE 180119P00047500 P 01/19/18 47.5 0.00 0.07
DE 180119P00050000 P 01/19/18 50.0 0.00 0.08
DE 180119P00055000 P 01/19/18 55.0 0.00 0.09
DE 180119P00060000 P 01/19/18 60.0 0.03 0.12
DE 180119P00062500 P 01/19/18 62.5 0.04 0.13
DE 180119P00065000 P 01/19/18 65.0 0.06 0.14
DE 180119P00067500 P 01/19/18 67.5 0.09 0.18
DE 180119P00070000 P 01/19/18 70.0 0.12 0.21
DE 180119P00072500 P 01/19/18 72.5 0.17 0.25
DE 180119P00075000 P 01/19/18 75.0 0.21 0.30
DE 180119P00077500 P 01/19/18 77.5 0.26 0.35
DE 180119P00080000 P 01/19/18 80.0 0.32 0.42
DE 180119P00082500 P 01/19/18 82.5 0.38 0.51
DE 180119P00085000 P 01/19/18 85.0 0.46 0.59
DE 180119P00087500 P 01/19/18 87.5 0.55 0.67
DE 180119P00090000 P 01/19/18 90.0 0.66 0.78
DE 180119P00092500 P 01/19/18 92.5 0.80 0.91
DE 180119P00095000 P 01/19/18 95.0 1.02 1.09
DE 180119P00097500 P 01/19/18 97.5 1.17 1.27
DE 180119P00100000 P 01/19/18 100.0 1.41 1.50
DE 180119P00105000 P 01/19/18 105.0 2.12 2.19
DE 180119P00110000 P 01/19/18 110.0 3.05 3.10
DE 180119P00115000 P 01/19/18 115.0 4.35 4.45
DE 180119P00120000 P 01/19/18 120.0 6.15 6.25
DE 180119P00125000 P 01/19/18 125.0 8.35 8.55
DE 180119P00130000 P 01/19/18 130.0 11.20 11.45
DE 180119P00135000 P 01/19/18 135.0 14.55 14.90
DE 180119P00140000 P 01/19/18 140.0 18.35 18.80
DE 180119P00145000 P 01/19/18 145.0 22.60 23.30
DE 180119P00150000 P 01/19/18 150.0 27.10 28.05
DE 180119P00155000 P 01/19/18 155.0 31.55 32.60
DE 190118C00047500 C 01/18/19 47.5 73.50 78.50
DE 190118C00050000 C 01/18/19 50.0 71.00 75.45
DE 190118C00055000 C 01/18/19 55.0 66.00 70.45
DE 190118C00060000 C 01/18/19 60.0 61.00 65.45
DE 190118C00065000 C 01/18/19 65.0 56.00 60.45
DE 190118C00070000 C 01/18/19 70.0 51.00 55.50
DE 190118C00075000 C 01/18/19 75.0 46.50 51.00
DE 190118C00080000 C 01/18/19 80.0 41.50 46.00
DE 190118C00082500 C 01/18/19 82.5 39.50 43.95
DE 190118C00085000 C 01/18/19 85.0 37.50 41.85
DE 190118C00087500 C 01/18/19 87.5 35.50 39.00
DE 190118C00090000 C 01/18/19 90.0 33.00 36.75
DE 190118C00092500 C 01/18/19 92.5 31.20 34.40
DE 190118C00095000 C 01/18/19 95.0 29.35 32.80
DE 190118C00097500 C 01/18/19 97.5 27.85 30.15
DE 190118C00100000 C 01/18/19 100.0 26.90 28.15
DE 190118C00105000 C 01/18/19 105.0 22.15 24.60
DE 190118C00110000 C 01/18/19 110.0 19.50 21.05
DE 190118C00115000 C 01/18/19 115.0 16.60 17.90
DE 190118C00120000 C 01/18/19 120.0 14.30 15.15
DE 190118C00125000 C 01/18/19 125.0 12.05 12.50
DE 190118C00130000 C 01/18/19 130.0 9.90 10.35
DE 190118C00135000 C 01/18/19 135.0 8.00 8.45
DE 190118C00140000 C 01/18/19 140.0 6.45 6.85
DE 190118C00145000 C 01/18/19 145.0 5.15 5.55
DE 190118C00150000 C 01/18/19 150.0 4.10 4.45
DE 190118C00155000 C 01/18/19 155.0 3.20 3.55
DE 190118C00160000 C 01/18/19 160.0 2.30 2.79
DE 190118C00165000 C 01/18/19 165.0 1.71 2.21
DE 190118C00170000 C 01/18/19 170.0 1.30 1.99
DE 190118C00175000 C 01/18/19 175.0 0.96 1.56
DE 190118C00180000 C 01/18/19 180.0 0.77 1.21
DE 190118C00185000 C 01/18/19 185.0 0.55 1.04
DE 190118P00047500 P 01/18/19 47.5 0.45 0.52
DE 190118P00050000 P 01/18/19 50.0 0.33 0.60
DE 190118P00055000 P 01/18/19 55.0 0.46 0.98
DE 190118P00060000 P 01/18/19 60.0 0.61 0.90
DE 190118P00065000 P 01/18/19 65.0 0.85 1.16
DE 190118P00070000 P 01/18/19 70.0 1.04 1.40
DE 190118P00075000 P 01/18/19 75.0 1.13 2.08
DE 190118P00080000 P 01/18/19 80.0 1.66 2.50
DE 190118P00082500 P 01/18/19 82.5 2.02 2.81
DE 190118P00085000 P 01/18/19 85.0 2.28 2.86
DE 190118P00087500 P 01/18/19 87.5 2.70 3.20
DE 190118P00090000 P 01/18/19 90.0 3.05 3.55
DE 190118P00092500 P 01/18/19 92.5 3.65 3.90
DE 190118P00095000 P 01/18/19 95.0 4.00 4.40
DE 190118P00097500 P 01/18/19 97.5 4.55 4.95
DE 190118P00100000 P 01/18/19 100.0 5.15 5.50
DE 190118P00105000 P 01/18/19 105.0 6.50 6.80
DE 190118P00110000 P 01/18/19 110.0 8.05 8.40
DE 190118P00115000 P 01/18/19 115.0 9.85 10.25
DE 190118P00120000 P 01/18/19 120.0 12.00 12.45
DE 190118P00125000 P 01/18/19 125.0 14.35 15.20
DE 190118P00130000 P 01/18/19 130.0 16.95 18.05
DE 190118P00135000 P 01/18/19 135.0 19.90 20.85
DE 190118P00140000 P 01/18/19 140.0 23.25 24.85
DE 190118P00145000 P 01/18/19 145.0 26.85 29.15
DE 190118P00150000 P 01/18/19 150.0 30.65 32.85
DE 190118P00155000 P 01/18/19 155.0 34.25 37.10
DE 190118P00160000 P 01/18/19 160.0 38.25 41.30
DE 190118P00165000 P 01/18/19 165.0 42.35 45.95
DE 190118P00170000 P 01/18/19 170.0 46.70 50.80
DE 190118P00175000 P 01/18/19 175.0 51.05 55.50
DE 190118P00180000 P 01/18/19 180.0 55.55 60.00
DE 190118P00185000 P 01/18/19 185.0 60.55 65.00

OPRA data is delayed 15 minutes.