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 (2016-08-19)Premium Content

Deere And Co (DE)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 160902C00055000 C 09/02/16 55.0 30.75 32.90
DE 160902C00057500 C 09/02/16 57.5 27.00 31.10
DE 160902C00060000 C 09/02/16 60.0 25.65 28.15
DE 160902C00062500 C 09/02/16 62.5 22.00 26.45
DE 160902C00065000 C 09/02/16 65.0 20.35 22.70
DE 160902C00067500 C 09/02/16 67.5 17.85 20.00
DE 160902C00070000 C 09/02/16 70.0 14.95 19.20
DE 160902C00071000 C 09/02/16 71.0 13.80 16.45
DE 160902C00072000 C 09/02/16 72.0 12.80 15.50
DE 160902C00072500 C 09/02/16 72.5 12.15 16.70
DE 160902C00073000 C 09/02/16 73.0 11.65 16.05
DE 160902C00073500 C 09/02/16 73.5 11.15 14.00
DE 160902C00074000 C 09/02/16 74.0 11.10 15.20
DE 160902C00074500 C 09/02/16 74.5 10.55 14.70
DE 160902C00075000 C 09/02/16 75.0 11.00 12.40
DE 160902C00075500 C 09/02/16 75.5 9.40 12.00
DE 160902C00076000 C 09/02/16 76.0 9.80 11.25
DE 160902C00076500 C 09/02/16 76.5 9.30 11.65
DE 160902C00077000 C 09/02/16 77.0 9.10 10.35
DE 160902C00077500 C 09/02/16 77.5 8.05 9.70
DE 160902C00078000 C 09/02/16 78.0 8.65 9.25
DE 160902C00078500 C 09/02/16 78.5 8.25 8.70
DE 160902C00079000 C 09/02/16 79.0 7.55 8.25
DE 160902C00079500 C 09/02/16 79.5 7.25 7.65
DE 160902C00080000 C 09/02/16 80.0 6.75 7.20
DE 160902C00080500 C 09/02/16 80.5 6.25 6.70
DE 160902C00081000 C 09/02/16 81.0 5.75 6.25
DE 160902C00081500 C 09/02/16 81.5 5.25 5.75
DE 160902C00082000 C 09/02/16 82.0 4.80 5.25
DE 160902C00082500 C 09/02/16 82.5 4.30 4.65
DE 160902C00083000 C 09/02/16 83.0 3.80 4.20
DE 160902C00083500 C 09/02/16 83.5 3.45 3.60
DE 160902C00084000 C 09/02/16 84.0 2.98 3.15
DE 160902C00084500 C 09/02/16 84.5 2.52 2.66
DE 160902C00085000 C 09/02/16 85.0 2.08 2.22
DE 160902C00085500 C 09/02/16 85.5 1.67 1.78
DE 160902C00086000 C 09/02/16 86.0 1.29 1.38
DE 160902C00086500 C 09/02/16 86.5 0.96 1.03
DE 160902C00087000 C 09/02/16 87.0 0.69 0.74
DE 160902C00087500 C 09/02/16 87.5 0.47 0.51
DE 160902C00088000 C 09/02/16 88.0 0.30 0.34
DE 160902C00088500 C 09/02/16 88.5 0.18 0.22
DE 160902C00089000 C 09/02/16 89.0 0.10 0.14
DE 160902C00089500 C 09/02/16 89.5 0.06 0.10
DE 160902C00090000 C 09/02/16 90.0 0.03 0.07
DE 160902C00090500 C 09/02/16 90.5 0.02 0.05
DE 160902C00091000 C 09/02/16 91.0 0.01 0.11
DE 160902C00091500 C 09/02/16 91.5 0.00 0.11
DE 160902C00092000 C 09/02/16 92.0 0.00 0.05
DE 160902C00092500 C 09/02/16 92.5 0.00 0.05
DE 160902C00093000 C 09/02/16 93.0 0.00 0.05
DE 160902C00093500 C 09/02/16 93.5 0.00 0.13
DE 160902C00094000 C 09/02/16 94.0 0.00 0.13
DE 160902C00095000 C 09/02/16 95.0 0.00 0.12
DE 160902C00096000 C 09/02/16 96.0 0.00 0.13
DE 160902C00097000 C 09/02/16 97.0 0.00 0.13
DE 160902C00097500 C 09/02/16 97.5 0.00 0.05
DE 160902C00098000 C 09/02/16 98.0 0.00 0.13
DE 160902C00099000 C 09/02/16 99.0 0.00 0.13
DE 160902C00100000 C 09/02/16 100.0 0.00 0.16
DE 160902C00105000 C 09/02/16 105.0 0.00 0.18
DE 160902C00110000 C 09/02/16 110.0 0.00 0.18
DE 160902C00115000 C 09/02/16 115.0 0.00 0.18
DE 160902C00120000 C 09/02/16 120.0 0.00 0.18
DE 160902P00055000 P 09/02/16 55.0 0.00 0.48
DE 160902P00057500 P 09/02/16 57.5 0.00 0.48
DE 160902P00060000 P 09/02/16 60.0 0.00 0.28
DE 160902P00062500 P 09/02/16 62.5 0.00 0.25
DE 160902P00065000 P 09/02/16 65.0 0.00 0.11
DE 160902P00067500 P 09/02/16 67.5 0.00 0.18
DE 160902P00070000 P 09/02/16 70.0 0.00 0.09
DE 160902P00071000 P 09/02/16 71.0 0.00 0.09
DE 160902P00072000 P 09/02/16 72.0 0.00 0.13
DE 160902P00072500 P 09/02/16 72.5 0.00 0.06
DE 160902P00073000 P 09/02/16 73.0 0.00 0.13
DE 160902P00073500 P 09/02/16 73.5 0.00 0.13
DE 160902P00074000 P 09/02/16 74.0 0.00 0.10
DE 160902P00074500 P 09/02/16 74.5 0.00 0.06
DE 160902P00075000 P 09/02/16 75.0 0.00 0.11
DE 160902P00075500 P 09/02/16 75.5 0.00 0.08
DE 160902P00076000 P 09/02/16 76.0 0.00 0.13
DE 160902P00076500 P 09/02/16 76.5 0.00 0.08
DE 160902P00077000 P 09/02/16 77.0 0.00 0.07
DE 160902P00077500 P 09/02/16 77.5 0.00 0.06
DE 160902P00078000 P 09/02/16 78.0 0.00 0.06
DE 160902P00078500 P 09/02/16 78.5 0.00 0.08
DE 160902P00079000 P 09/02/16 79.0 0.00 0.07
DE 160902P00079500 P 09/02/16 79.5 0.00 0.07
DE 160902P00080000 P 09/02/16 80.0 0.01 0.10
DE 160902P00080500 P 09/02/16 80.5 0.01 0.10
DE 160902P00081000 P 09/02/16 81.0 0.01 0.04
DE 160902P00081500 P 09/02/16 81.5 0.01 0.05
DE 160902P00082000 P 09/02/16 82.0 0.02 0.05
DE 160902P00082500 P 09/02/16 82.5 0.03 0.07
DE 160902P00083000 P 09/02/16 83.0 0.04 0.09
DE 160902P00083500 P 09/02/16 83.5 0.06 0.11
DE 160902P00084000 P 09/02/16 84.0 0.08 0.13
DE 160902P00084500 P 09/02/16 84.5 0.12 0.15
DE 160902P00085000 P 09/02/16 85.0 0.17 0.21
DE 160902P00085500 P 09/02/16 85.5 0.24 0.29
DE 160902P00086000 P 09/02/16 86.0 0.36 0.40
DE 160902P00086500 P 09/02/16 86.5 0.53 0.57
DE 160902P00087000 P 09/02/16 87.0 0.74 0.79
DE 160902P00087500 P 09/02/16 87.5 0.99 1.09
DE 160902P00088000 P 09/02/16 88.0 1.33 1.42
DE 160902P00088500 P 09/02/16 88.5 1.70 1.81
DE 160902P00089000 P 09/02/16 89.0 2.11 2.23
DE 160902P00089500 P 09/02/16 89.5 2.59 2.69
DE 160902P00090000 P 09/02/16 90.0 3.05 3.20
DE 160902P00090500 P 09/02/16 90.5 3.40 3.90
DE 160902P00091000 P 09/02/16 91.0 3.90 4.20
DE 160902P00091500 P 09/02/16 91.5 4.40 4.85
DE 160902P00092000 P 09/02/16 92.0 4.85 5.20
DE 160902P00092500 P 09/02/16 92.5 5.30 5.80
DE 160902P00093000 P 09/02/16 93.0 5.80 6.50
DE 160902P00093500 P 09/02/16 93.5 6.30 6.90
DE 160902P00094000 P 09/02/16 94.0 6.80 7.45
DE 160902P00095000 P 09/02/16 95.0 6.70 8.35
DE 160902P00096000 P 09/02/16 96.0 8.80 9.75
DE 160902P00097000 P 09/02/16 97.0 8.70 10.35
DE 160902P00097500 P 09/02/16 97.5 9.35 12.95
DE 160902P00098000 P 09/02/16 98.0 9.55 11.40
DE 160902P00099000 P 09/02/16 99.0 10.65 12.45
DE 160902P00100000 P 09/02/16 100.0 12.00 15.40
DE 160902P00105000 P 09/02/16 105.0 16.10 20.45
DE 160902P00110000 P 09/02/16 110.0 21.60 23.45
DE 160902P00115000 P 09/02/16 115.0 25.95 30.40
DE 160902P00120000 P 09/02/16 120.0 32.35 34.15
DE 160909C00055000 C 09/09/16 55.0 30.75 33.00
DE 160909C00057500 C 09/09/16 57.5 27.20 30.00
DE 160909C00060000 C 09/09/16 60.0 24.60 27.50
DE 160909C00062500 C 09/09/16 62.5 22.10 25.00
DE 160909C00065000 C 09/09/16 65.0 19.65 22.40
DE 160909C00067500 C 09/09/16 67.5 17.15 19.90
DE 160909C00070000 C 09/09/16 70.0 14.65 17.35
DE 160909C00071000 C 09/09/16 71.0 13.70 17.35
DE 160909C00071500 C 09/09/16 71.5 13.30 17.55
DE 160909C00072000 C 09/09/16 72.0 12.65 17.00
DE 160909C00072500 C 09/09/16 72.5 12.20 16.50
DE 160909C00073000 C 09/09/16 73.0 11.70 16.00
DE 160909C00073500 C 09/09/16 73.5 11.20 13.95
DE 160909C00074000 C 09/09/16 74.0 12.05 13.45
DE 160909C00074500 C 09/09/16 74.5 10.60 14.60
DE 160909C00075000 C 09/09/16 75.0 10.95 14.25
DE 160909C00075500 C 09/09/16 75.5 9.60 13.60
DE 160909C00076000 C 09/09/16 76.0 10.05 11.35
DE 160909C00076500 C 09/09/16 76.5 9.75 11.05
DE 160909C00077000 C 09/09/16 77.0 9.25 10.40
DE 160909C00077500 C 09/09/16 77.5 8.55 10.05
DE 160909C00078000 C 09/09/16 78.0 8.30 9.30
DE 160909C00078500 C 09/09/16 78.5 7.80 9.05
DE 160909C00079000 C 09/09/16 79.0 7.55 8.30
DE 160909C00079500 C 09/09/16 79.5 7.25 7.80
DE 160909C00080000 C 09/09/16 80.0 6.80 7.20
DE 160909C00080500 C 09/09/16 80.5 6.30 6.75
DE 160909C00081000 C 09/09/16 81.0 5.80 6.35
DE 160909C00081500 C 09/09/16 81.5 5.35 5.90
DE 160909C00082000 C 09/09/16 82.0 4.85 5.35
DE 160909C00082500 C 09/09/16 82.5 4.40 4.80
DE 160909C00083000 C 09/09/16 83.0 3.90 4.40
DE 160909C00083500 C 09/09/16 83.5 3.50 3.90
DE 160909C00084000 C 09/09/16 84.0 3.15 3.35
DE 160909C00084500 C 09/09/16 84.5 2.77 2.90
DE 160909C00085000 C 09/09/16 85.0 2.36 2.55
DE 160909C00085500 C 09/09/16 85.5 1.99 2.09
DE 160909C00086000 C 09/09/16 86.0 1.64 1.73
DE 160909C00086500 C 09/09/16 86.5 1.32 1.40
DE 160909C00087000 C 09/09/16 87.0 1.05 1.11
DE 160909C00087500 C 09/09/16 87.5 0.81 0.87
DE 160909C00088000 C 09/09/16 88.0 0.61 0.66
DE 160909C00088500 C 09/09/16 88.5 0.45 0.49
DE 160909C00089000 C 09/09/16 89.0 0.33 0.37
DE 160909C00089500 C 09/09/16 89.5 0.23 0.27
DE 160909C00090000 C 09/09/16 90.0 0.16 0.20
DE 160909C00090500 C 09/09/16 90.5 0.11 0.14
DE 160909C00091000 C 09/09/16 91.0 0.07 0.13
DE 160909C00091500 C 09/09/16 91.5 0.05 0.10
DE 160909C00092000 C 09/09/16 92.0 0.03 0.11
DE 160909C00092500 C 09/09/16 92.5 0.02 0.11
DE 160909C00093000 C 09/09/16 93.0 0.01 0.06
DE 160909C00093500 C 09/09/16 93.5 0.00 0.13
DE 160909C00094000 C 09/09/16 94.0 0.00 0.05
DE 160909C00095000 C 09/09/16 95.0 0.00 0.12
DE 160909C00096000 C 09/09/16 96.0 0.00 0.05
DE 160909C00097000 C 09/09/16 97.0 0.00 0.03
DE 160909C00097500 C 09/09/16 97.5 0.00 0.12
DE 160909C00098000 C 09/09/16 98.0 0.00 0.12
DE 160909C00099000 C 09/09/16 99.0 0.00 0.12
DE 160909C00100000 C 09/09/16 100.0 0.00 0.02
DE 160909P00055000 P 09/09/16 55.0 0.00 0.32
DE 160909P00057500 P 09/09/16 57.5 0.00 0.32
DE 160909P00060000 P 09/09/16 60.0 0.00 0.08
DE 160909P00062500 P 09/09/16 62.5 0.00 0.32
DE 160909P00065000 P 09/09/16 65.0 0.00 0.13
DE 160909P00067500 P 09/09/16 67.5 0.00 0.20
DE 160909P00070000 P 09/09/16 70.0 0.00 0.07
DE 160909P00071000 P 09/09/16 71.0 0.00 0.14
DE 160909P00071500 P 09/09/16 71.5 0.00 0.14
DE 160909P00072000 P 09/09/16 72.0 0.00 0.10
DE 160909P00072500 P 09/09/16 72.5 0.00 0.06
DE 160909P00073000 P 09/09/16 73.0 0.00 0.14
DE 160909P00073500 P 09/09/16 73.5 0.00 0.13
DE 160909P00074000 P 09/09/16 74.0 0.00 0.09
DE 160909P00074500 P 09/09/16 74.5 0.00 0.05
DE 160909P00075000 P 09/09/16 75.0 0.00 0.09
DE 160909P00075500 P 09/09/16 75.5 0.02 0.04
DE 160909P00076000 P 09/09/16 76.0 0.01 0.11
DE 160909P00076500 P 09/09/16 76.5 0.02 0.04
DE 160909P00077000 P 09/09/16 77.0 0.02 0.12
DE 160909P00077500 P 09/09/16 77.5 0.03 0.12
DE 160909P00078000 P 09/09/16 78.0 0.03 0.06
DE 160909P00078500 P 09/09/16 78.5 0.04 0.07
DE 160909P00079000 P 09/09/16 79.0 0.04 0.10
DE 160909P00079500 P 09/09/16 79.5 0.05 0.11
DE 160909P00080000 P 09/09/16 80.0 0.06 0.12
DE 160909P00080500 P 09/09/16 80.5 0.07 0.11
DE 160909P00081000 P 09/09/16 81.0 0.08 0.13
DE 160909P00081500 P 09/09/16 81.5 0.10 0.14
DE 160909P00082000 P 09/09/16 82.0 0.12 0.16
DE 160909P00082500 P 09/09/16 82.5 0.15 0.21
DE 160909P00083000 P 09/09/16 83.0 0.19 0.23
DE 160909P00083500 P 09/09/16 83.5 0.23 0.27
DE 160909P00084000 P 09/09/16 84.0 0.28 0.33
DE 160909P00084500 P 09/09/16 84.5 0.36 0.40
DE 160909P00085000 P 09/09/16 85.0 0.45 0.49
DE 160909P00085500 P 09/09/16 85.5 0.56 0.61
DE 160909P00086000 P 09/09/16 86.0 0.72 0.75
DE 160909P00086500 P 09/09/16 86.5 0.88 0.94
DE 160909P00087000 P 09/09/16 87.0 1.11 1.17
DE 160909P00087500 P 09/09/16 87.5 1.37 1.43
DE 160909P00088000 P 09/09/16 88.0 1.67 1.74
DE 160909P00088500 P 09/09/16 88.5 1.97 2.07
DE 160909P00089000 P 09/09/16 89.0 2.37 2.46
DE 160909P00089500 P 09/09/16 89.5 2.75 2.90
DE 160909P00090000 P 09/09/16 90.0 3.15 3.40
DE 160909P00090500 P 09/09/16 90.5 3.45 4.00
DE 160909P00091000 P 09/09/16 91.0 3.95 4.45
DE 160909P00091500 P 09/09/16 91.5 4.40 4.90
DE 160909P00092000 P 09/09/16 92.0 4.80 5.40
DE 160909P00092500 P 09/09/16 92.5 5.20 6.30
DE 160909P00093000 P 09/09/16 93.0 5.85 6.40
DE 160909P00093500 P 09/09/16 93.5 6.40 6.90
DE 160909P00094000 P 09/09/16 94.0 6.80 7.35
DE 160909P00095000 P 09/09/16 95.0 7.65 8.75
DE 160909P00096000 P 09/09/16 96.0 7.70 9.75
DE 160909P00097000 P 09/09/16 97.0 8.75 10.45
DE 160909P00097500 P 09/09/16 97.5 9.15 10.95
DE 160909P00098000 P 09/09/16 98.0 9.60 11.75
DE 160909P00099000 P 09/09/16 99.0 10.60 12.45
DE 160909P00100000 P 09/09/16 100.0 12.50 13.85
DE 160916C00037500 C 09/16/16 37.5 47.40 51.70
DE 160916C00040000 C 09/16/16 40.0 44.70 48.75
DE 160916C00042500 C 09/16/16 42.5 43.00 46.70
DE 160916C00045000 C 09/16/16 45.0 40.00 44.20
DE 160916C00047500 C 09/16/16 47.5 37.10 41.40
DE 160916C00050000 C 09/16/16 50.0 35.75 39.05
DE 160916C00055000 C 09/16/16 55.0 29.65 32.50
DE 160916C00060000 C 09/16/16 60.0 24.70 27.45
DE 160916C00062500 C 09/16/16 62.5 22.20 25.00
DE 160916C00065000 C 09/16/16 65.0 20.70 22.50
DE 160916C00066000 C 09/16/16 66.0 19.80 21.55
DE 160916C00066500 C 09/16/16 66.5 19.45 21.25
DE 160916C00067000 C 09/16/16 67.0 19.05 20.45
DE 160916C00067500 C 09/16/16 67.5 18.45 19.95
DE 160916C00068000 C 09/16/16 68.0 18.05 19.45
DE 160916C00068500 C 09/16/16 68.5 17.45 18.95
DE 160916C00069000 C 09/16/16 69.0 16.95 18.65
DE 160916C00069500 C 09/16/16 69.5 16.55 17.95
DE 160916C00070000 C 09/16/16 70.0 15.95 17.35
DE 160916C00070500 C 09/16/16 70.5 15.55 16.90
DE 160916C00071000 C 09/16/16 71.0 14.95 16.35
DE 160916C00071500 C 09/16/16 71.5 14.45 16.10
DE 160916C00072000 C 09/16/16 72.0 14.00 15.45
DE 160916C00072500 C 09/16/16 72.5 13.75 14.90
DE 160916C00073000 C 09/16/16 73.0 12.95 14.35
DE 160916C00073500 C 09/16/16 73.5 12.50 13.85
DE 160916C00074000 C 09/16/16 74.0 12.35 13.35
DE 160916C00074500 C 09/16/16 74.5 11.80 12.85
DE 160916C00075000 C 09/16/16 75.0 11.40 12.25
DE 160916C00075500 C 09/16/16 75.5 10.80 11.90
DE 160916C00076000 C 09/16/16 76.0 10.40 11.45
DE 160916C00076500 C 09/16/16 76.5 9.85 10.95
DE 160916C00077000 C 09/16/16 77.0 9.35 10.50
DE 160916C00077500 C 09/16/16 77.5 8.90 9.80
DE 160916C00078000 C 09/16/16 78.0 8.40 9.40
DE 160916C00078500 C 09/16/16 78.5 7.85 9.00
DE 160916C00079000 C 09/16/16 79.0 7.40 8.45
DE 160916C00079500 C 09/16/16 79.5 6.95 7.95
DE 160916C00080000 C 09/16/16 80.0 7.00 7.40
DE 160916C00080500 C 09/16/16 80.5 6.20 7.00
DE 160916C00081000 C 09/16/16 81.0 6.05 6.50
DE 160916C00081500 C 09/16/16 81.5 5.20 6.05
DE 160916C00082000 C 09/16/16 82.0 4.60 5.60
DE 160916C00082500 C 09/16/16 82.5 4.60 5.05
DE 160916C00083000 C 09/16/16 83.0 4.10 4.45
DE 160916C00083500 C 09/16/16 83.5 3.60 4.00
DE 160916C00084000 C 09/16/16 84.0 3.40 3.65
DE 160916C00084500 C 09/16/16 84.5 3.00 3.30
DE 160916C00085000 C 09/16/16 85.0 2.64 2.83
DE 160916C00085500 C 09/16/16 85.5 2.32 2.40
DE 160916C00086000 C 09/16/16 86.0 1.98 2.11
DE 160916C00086500 C 09/16/16 86.5 1.68 1.76
DE 160916C00087000 C 09/16/16 87.0 1.41 1.48
DE 160916C00087500 C 09/16/16 87.5 1.17 1.23
DE 160916C00088000 C 09/16/16 88.0 0.94 1.00
DE 160916C00088500 C 09/16/16 88.5 0.75 0.83
DE 160916C00089000 C 09/16/16 89.0 0.59 0.66
DE 160916C00089500 C 09/16/16 89.5 0.47 0.52
DE 160916C00090000 C 09/16/16 90.0 0.36 0.41
DE 160916C00090500 C 09/16/16 90.5 0.27 0.31
DE 160916C00091000 C 09/16/16 91.0 0.21 0.25
DE 160916C00091500 C 09/16/16 91.5 0.15 0.19
DE 160916C00092000 C 09/16/16 92.0 0.11 0.15
DE 160916C00092500 C 09/16/16 92.5 0.08 0.12
DE 160916C00093000 C 09/16/16 93.0 0.06 0.11
DE 160916C00093500 C 09/16/16 93.5 0.04 0.08
DE 160916C00094000 C 09/16/16 94.0 0.03 0.06
DE 160916C00095000 C 09/16/16 95.0 0.02 0.04
DE 160916C00096000 C 09/16/16 96.0 0.00 0.05
DE 160916C00097000 C 09/16/16 97.0 0.00 0.05
DE 160916C00098000 C 09/16/16 98.0 0.00 0.05
DE 160916C00099000 C 09/16/16 99.0 0.00 0.05
DE 160916C00100000 C 09/16/16 100.0 0.00 0.02
DE 160916C00105000 C 09/16/16 105.0 0.00 0.06
DE 160916C00110000 C 09/16/16 110.0 0.00 0.01
DE 160916C00115000 C 09/16/16 115.0 0.00 0.05
DE 160916C00120000 C 09/16/16 120.0 0.00 0.05
DE 160916P00037500 P 09/16/16 37.5 0.00 0.09
DE 160916P00040000 P 09/16/16 40.0 0.00 0.09
DE 160916P00042500 P 09/16/16 42.5 0.00 0.09
DE 160916P00045000 P 09/16/16 45.0 0.00 0.18
DE 160916P00047500 P 09/16/16 47.5 0.00 0.18
DE 160916P00050000 P 09/16/16 50.0 0.00 0.03
DE 160916P00055000 P 09/16/16 55.0 0.00 0.21
DE 160916P00060000 P 09/16/16 60.0 0.00 0.10
DE 160916P00062500 P 09/16/16 62.5 0.00 0.07
DE 160916P00065000 P 09/16/16 65.0 0.00 0.09
DE 160916P00066000 P 09/16/16 66.0 0.00 0.12
DE 160916P00066500 P 09/16/16 66.5 0.00 0.12
DE 160916P00067000 P 09/16/16 67.0 0.00 0.12
DE 160916P00067500 P 09/16/16 67.5 0.01 0.05
DE 160916P00068000 P 09/16/16 68.0 0.00 0.12
DE 160916P00068500 P 09/16/16 68.5 0.00 0.12
DE 160916P00069000 P 09/16/16 69.0 0.01 0.03
DE 160916P00069500 P 09/16/16 69.5 0.00 0.12
DE 160916P00070000 P 09/16/16 70.0 0.01 0.03
DE 160916P00070500 P 09/16/16 70.5 0.00 0.05
DE 160916P00071000 P 09/16/16 71.0 0.00 0.05
DE 160916P00071500 P 09/16/16 71.5 0.01 0.05
DE 160916P00072000 P 09/16/16 72.0 0.02 0.05
DE 160916P00072500 P 09/16/16 72.5 0.03 0.04
DE 160916P00073000 P 09/16/16 73.0 0.02 0.05
DE 160916P00073500 P 09/16/16 73.5 0.02 0.05
DE 160916P00074000 P 09/16/16 74.0 0.03 0.05
DE 160916P00074500 P 09/16/16 74.5 0.03 0.06
DE 160916P00075000 P 09/16/16 75.0 0.05 0.06
DE 160916P00075500 P 09/16/16 75.5 0.04 0.07
DE 160916P00076000 P 09/16/16 76.0 0.05 0.08
DE 160916P00076500 P 09/16/16 76.5 0.06 0.11
DE 160916P00077000 P 09/16/16 77.0 0.07 0.10
DE 160916P00077500 P 09/16/16 77.5 0.07 0.11
DE 160916P00078000 P 09/16/16 78.0 0.08 0.11
DE 160916P00078500 P 09/16/16 78.5 0.09 0.12
DE 160916P00079000 P 09/16/16 79.0 0.11 0.13
DE 160916P00079500 P 09/16/16 79.5 0.13 0.17
DE 160916P00080000 P 09/16/16 80.0 0.14 0.18
DE 160916P00080500 P 09/16/16 80.5 0.17 0.20
DE 160916P00081000 P 09/16/16 81.0 0.20 0.24
DE 160916P00081500 P 09/16/16 81.5 0.23 0.27
DE 160916P00082000 P 09/16/16 82.0 0.27 0.33
DE 160916P00082500 P 09/16/16 82.5 0.32 0.38
DE 160916P00083000 P 09/16/16 83.0 0.38 0.44
DE 160916P00083500 P 09/16/16 83.5 0.45 0.52
DE 160916P00084000 P 09/16/16 84.0 0.54 0.64
DE 160916P00084500 P 09/16/16 84.5 0.64 0.72
DE 160916P00085000 P 09/16/16 85.0 0.76 0.86
DE 160916P00085500 P 09/16/16 85.5 0.90 0.98
DE 160916P00086000 P 09/16/16 86.0 1.07 1.16
DE 160916P00086500 P 09/16/16 86.5 1.26 1.35
DE 160916P00087000 P 09/16/16 87.0 1.47 1.58
DE 160916P00087500 P 09/16/16 87.5 1.72 1.81
DE 160916P00088000 P 09/16/16 88.0 1.99 2.11
DE 160916P00088500 P 09/16/16 88.5 2.31 2.42
DE 160916P00089000 P 09/16/16 89.0 2.64 2.77
DE 160916P00089500 P 09/16/16 89.5 3.00 3.15
DE 160916P00090000 P 09/16/16 90.0 3.40 3.55
DE 160916P00090500 P 09/16/16 90.5 3.60 3.95
DE 160916P00091000 P 09/16/16 91.0 4.20 4.40
DE 160916P00091500 P 09/16/16 91.5 4.55 5.00
DE 160916P00092000 P 09/16/16 92.0 5.00 5.40
DE 160916P00092500 P 09/16/16 92.5 5.25 5.85
DE 160916P00093000 P 09/16/16 93.0 5.90 6.40
DE 160916P00093500 P 09/16/16 93.5 6.40 6.90
DE 160916P00094000 P 09/16/16 94.0 6.90 7.30
DE 160916P00095000 P 09/16/16 95.0 7.80 8.30
DE 160916P00096000 P 09/16/16 96.0 8.85 9.45
DE 160916P00097000 P 09/16/16 97.0 9.85 10.35
DE 160916P00098000 P 09/16/16 98.0 10.65 11.40
DE 160916P00099000 P 09/16/16 99.0 11.65 12.65
DE 160916P00100000 P 09/16/16 100.0 11.70 13.35
DE 160916P00105000 P 09/16/16 105.0 17.05 18.70
DE 160916P00110000 P 09/16/16 110.0 21.70 24.90
DE 160916P00115000 P 09/16/16 115.0 27.35 28.70
DE 160916P00120000 P 09/16/16 120.0 32.40 34.00
DE 160923C00055000 C 09/23/16 55.0 30.15 33.00
DE 160923C00057500 C 09/23/16 57.5 27.15 31.70
DE 160923C00060000 C 09/23/16 60.0 24.65 29.10
DE 160923C00062500 C 09/23/16 62.5 22.15 26.60
DE 160923C00065000 C 09/23/16 65.0 19.70 24.15
DE 160923C00067500 C 09/23/16 67.5 17.65 20.00
DE 160923C00070000 C 09/23/16 70.0 15.40 17.75
DE 160923C00071000 C 09/23/16 71.0 13.90 16.55
DE 160923C00071500 C 09/23/16 71.5 13.40 16.00
DE 160923C00072000 C 09/23/16 72.0 14.00 15.50
DE 160923C00072500 C 09/23/16 72.5 12.35 14.95
DE 160923C00073000 C 09/23/16 73.0 11.85 14.45
DE 160923C00073500 C 09/23/16 73.5 11.40 13.95
DE 160923C00074000 C 09/23/16 74.0 10.95 15.15
DE 160923C00074500 C 09/23/16 74.5 10.95 13.00
DE 160923C00075000 C 09/23/16 75.0 10.80 12.50
DE 160923C00075500 C 09/23/16 75.5 10.55 13.30
DE 160923C00076000 C 09/23/16 76.0 9.80 13.25
DE 160923C00076500 C 09/23/16 76.5 8.85 11.00
DE 160923C00077000 C 09/23/16 77.0 9.40 10.70
DE 160923C00077500 C 09/23/16 77.5 8.90 10.20
DE 160923C00078000 C 09/23/16 78.0 8.40 9.65
DE 160923C00078500 C 09/23/16 78.5 7.70 9.40
DE 160923C00079000 C 09/23/16 79.0 7.45 8.65
DE 160923C00079500 C 09/23/16 79.5 7.40 8.40
DE 160923C00080000 C 09/23/16 80.0 6.95 7.45
DE 160923C00080500 C 09/23/16 80.5 6.45 7.05
DE 160923C00081000 C 09/23/16 81.0 6.00 6.60
DE 160923C00081500 C 09/23/16 81.5 5.60 6.10
DE 160923C00082000 C 09/23/16 82.0 5.10 5.90
DE 160923C00082500 C 09/23/16 82.5 4.75 5.15
DE 160923C00083000 C 09/23/16 83.0 4.40 4.75
DE 160923C00083500 C 09/23/16 83.5 4.00 4.30
DE 160923C00084000 C 09/23/16 84.0 3.65 3.85
DE 160923C00084500 C 09/23/16 84.5 3.25 3.45
DE 160923C00085000 C 09/23/16 85.0 2.94 3.10
DE 160923C00085500 C 09/23/16 85.5 2.60 2.72
DE 160923C00086000 C 09/23/16 86.0 2.28 2.38
DE 160923C00086500 C 09/23/16 86.5 1.99 2.08
DE 160923C00087000 C 09/23/16 87.0 1.71 1.79
DE 160923C00087500 C 09/23/16 87.5 1.47 1.54
DE 160923C00088000 C 09/23/16 88.0 1.24 1.31
DE 160923C00088500 C 09/23/16 88.5 1.04 1.10
DE 160923C00089000 C 09/23/16 89.0 0.87 0.93
DE 160923C00089500 C 09/23/16 89.5 0.72 0.76
DE 160923C00090000 C 09/23/16 90.0 0.57 0.63
DE 160923C00090500 C 09/23/16 90.5 0.46 0.51
DE 160923C00091000 C 09/23/16 91.0 0.36 0.43
DE 160923C00091500 C 09/23/16 91.5 0.28 0.36
DE 160923C00092000 C 09/23/16 92.0 0.22 0.28
DE 160923C00092500 C 09/23/16 92.5 0.16 0.24
DE 160923C00093000 C 09/23/16 93.0 0.13 0.19
DE 160923C00093500 C 09/23/16 93.5 0.10 0.16
DE 160923C00094000 C 09/23/16 94.0 0.08 0.13
DE 160923C00095000 C 09/23/16 95.0 0.04 0.10
DE 160923C00097500 C 09/23/16 97.5 0.00 0.05
DE 160923C00100000 C 09/23/16 100.0 0.00 0.08
DE 160923P00055000 P 09/23/16 55.0 0.00 0.48
DE 160923P00057500 P 09/23/16 57.5 0.00 0.48
DE 160923P00060000 P 09/23/16 60.0 0.00 0.28
DE 160923P00062500 P 09/23/16 62.5 0.00 0.13
DE 160923P00065000 P 09/23/16 65.0 0.00 0.14
DE 160923P00067500 P 09/23/16 67.5 0.02 0.12
DE 160923P00070000 P 09/23/16 70.0 0.02 0.14
DE 160923P00071000 P 09/23/16 71.0 0.03 0.15
DE 160923P00071500 P 09/23/16 71.5 0.04 0.16
DE 160923P00072000 P 09/23/16 72.0 0.04 0.16
DE 160923P00072500 P 09/23/16 72.5 0.05 0.17
DE 160923P00073000 P 09/23/16 73.0 0.04 0.17
DE 160923P00073500 P 09/23/16 73.5 0.05 0.18
DE 160923P00074000 P 09/23/16 74.0 0.05 0.19
DE 160923P00074500 P 09/23/16 74.5 0.06 0.20
DE 160923P00075000 P 09/23/16 75.0 0.06 0.21
DE 160923P00075500 P 09/23/16 75.5 0.07 0.22
DE 160923P00076000 P 09/23/16 76.0 0.08 0.22
DE 160923P00076500 P 09/23/16 76.5 0.09 0.22
DE 160923P00077000 P 09/23/16 77.0 0.10 0.23
DE 160923P00077500 P 09/23/16 77.5 0.11 0.23
DE 160923P00078000 P 09/23/16 78.0 0.13 0.25
DE 160923P00078500 P 09/23/16 78.5 0.15 0.28
DE 160923P00079000 P 09/23/16 79.0 0.18 0.27
DE 160923P00079500 P 09/23/16 79.5 0.20 0.30
DE 160923P00080000 P 09/23/16 80.0 0.23 0.33
DE 160923P00080500 P 09/23/16 80.5 0.27 0.36
DE 160923P00081000 P 09/23/16 81.0 0.31 0.42
DE 160923P00081500 P 09/23/16 81.5 0.36 0.47
DE 160923P00082000 P 09/23/16 82.0 0.42 0.52
DE 160923P00082500 P 09/23/16 82.5 0.49 0.58
DE 160923P00083000 P 09/23/16 83.0 0.57 0.65
DE 160923P00083500 P 09/23/16 83.5 0.66 0.72
DE 160923P00084000 P 09/23/16 84.0 0.76 0.82
DE 160923P00084500 P 09/23/16 84.5 0.88 0.95
DE 160923P00085000 P 09/23/16 85.0 1.01 1.07
DE 160923P00085500 P 09/23/16 85.5 1.16 1.22
DE 160923P00086000 P 09/23/16 86.0 1.33 1.40
DE 160923P00086500 P 09/23/16 86.5 1.53 1.60
DE 160923P00087000 P 09/23/16 87.0 1.76 1.82
DE 160923P00087500 P 09/23/16 87.5 2.01 2.07
DE 160923P00088000 P 09/23/16 88.0 2.26 2.35
DE 160923P00088500 P 09/23/16 88.5 2.57 2.65
DE 160923P00089000 P 09/23/16 89.0 2.89 3.05
DE 160923P00089500 P 09/23/16 89.5 3.20 3.40
DE 160923P00090000 P 09/23/16 90.0 3.55 3.90
DE 160923P00090500 P 09/23/16 90.5 3.95 4.40
DE 160923P00091000 P 09/23/16 91.0 4.35 4.55
DE 160923P00091500 P 09/23/16 91.5 4.75 5.15
DE 160923P00092000 P 09/23/16 92.0 5.20 5.50
DE 160923P00092500 P 09/23/16 92.5 5.55 6.05
DE 160923P00093000 P 09/23/16 93.0 5.90 6.55
DE 160923P00093500 P 09/23/16 93.5 6.45 7.00
DE 160923P00094000 P 09/23/16 94.0 6.95 7.50
DE 160923P00095000 P 09/23/16 95.0 7.70 8.70
DE 160923P00097500 P 09/23/16 97.5 10.15 11.15
DE 160923P00100000 P 09/23/16 100.0 12.60 13.85
DE 160930C00065000 C 09/30/16 65.0 20.85 22.85
DE 160930C00070000 C 09/30/16 70.0 14.75 19.25
DE 160930C00071000 C 09/30/16 71.0 13.95 18.25
DE 160930C00071500 C 09/30/16 71.5 13.10 17.75
DE 160930C00072000 C 09/30/16 72.0 12.70 17.30
DE 160930C00072500 C 09/30/16 72.5 12.20 16.70
DE 160930C00073000 C 09/30/16 73.0 12.20 16.35
DE 160930C00073500 C 09/30/16 73.5 12.15 14.10
DE 160930C00074000 C 09/30/16 74.0 11.60 13.60
DE 160930C00074500 C 09/30/16 74.5 11.15 14.90
DE 160930C00075000 C 09/30/16 75.0 10.70 12.60
DE 160930C00075500 C 09/30/16 75.5 10.15 13.90
DE 160930C00076000 C 09/30/16 76.0 9.70 13.40
DE 160930C00076500 C 09/30/16 76.5 9.85 11.10
DE 160930C00077000 C 09/30/16 77.0 8.90 12.30
DE 160930C00077500 C 09/30/16 77.5 8.20 11.90
DE 160930C00078000 C 09/30/16 78.0 8.30 11.50
DE 160930C00078500 C 09/30/16 78.5 8.05 9.30
DE 160930C00079000 C 09/30/16 79.0 6.50 10.55
DE 160930C00079500 C 09/30/16 79.5 7.00 10.10
DE 160930C00080000 C 09/30/16 80.0 6.90 7.50
DE 160930C00080500 C 09/30/16 80.5 6.45 7.10
DE 160930C00081000 C 09/30/16 81.0 6.05 6.80
DE 160930C00081500 C 09/30/16 81.5 5.65 6.15
DE 160930C00082000 C 09/30/16 82.0 5.25 5.75
DE 160930C00082500 C 09/30/16 82.5 4.85 5.25
DE 160930C00083000 C 09/30/16 83.0 4.40 4.85
DE 160930C00083500 C 09/30/16 83.5 4.05 4.45
DE 160930C00084000 C 09/30/16 84.0 3.65 4.00
DE 160930C00084500 C 09/30/16 84.5 3.35 3.60
DE 160930C00085000 C 09/30/16 85.0 3.00 3.30
DE 160930C00085500 C 09/30/16 85.5 2.71 2.82
DE 160930C00086000 C 09/30/16 86.0 2.40 2.50
DE 160930C00086500 C 09/30/16 86.5 2.10 2.20
DE 160930C00087000 C 09/30/16 87.0 1.83 1.92
DE 160930C00087500 C 09/30/16 87.5 1.58 1.65
DE 160930C00088000 C 09/30/16 88.0 1.36 1.44
DE 160930C00088500 C 09/30/16 88.5 1.15 1.23
DE 160930C00089000 C 09/30/16 89.0 0.97 1.04
DE 160930C00089500 C 09/30/16 89.5 0.81 0.89
DE 160930C00090000 C 09/30/16 90.0 0.67 0.75
DE 160930C00090500 C 09/30/16 90.5 0.55 0.63
DE 160930C00091000 C 09/30/16 91.0 0.45 0.53
DE 160930C00091500 C 09/30/16 91.5 0.36 0.44
DE 160930C00092000 C 09/30/16 92.0 0.29 0.39
DE 160930C00092500 C 09/30/16 92.5 0.23 0.31
DE 160930C00093000 C 09/30/16 93.0 0.19 0.26
DE 160930C00093500 C 09/30/16 93.5 0.14 0.21
DE 160930C00095000 C 09/30/16 95.0 0.07 0.16
DE 160930C00100000 C 09/30/16 100.0 0.00 0.13
DE 160930P00065000 P 09/30/16 65.0 0.00 0.14
DE 160930P00070000 P 09/30/16 70.0 0.04 0.16
DE 160930P00071000 P 09/30/16 71.0 0.05 0.17
DE 160930P00071500 P 09/30/16 71.5 0.06 0.18
DE 160930P00072000 P 09/30/16 72.0 0.06 0.19
DE 160930P00072500 P 09/30/16 72.5 0.07 0.20
DE 160930P00073000 P 09/30/16 73.0 0.07 0.21
DE 160930P00073500 P 09/30/16 73.5 0.08 0.22
DE 160930P00074000 P 09/30/16 74.0 0.09 0.22
DE 160930P00074500 P 09/30/16 74.5 0.10 0.23
DE 160930P00075000 P 09/30/16 75.0 0.11 0.22
DE 160930P00075500 P 09/30/16 75.5 0.13 0.25
DE 160930P00076000 P 09/30/16 76.0 0.15 0.26
DE 160930P00076500 P 09/30/16 76.5 0.15 0.29
DE 160930P00077000 P 09/30/16 77.0 0.17 0.31
DE 160930P00077500 P 09/30/16 77.5 0.19 0.34
DE 160930P00078000 P 09/30/16 78.0 0.23 0.31
DE 160930P00078500 P 09/30/16 78.5 0.27 0.40
DE 160930P00079000 P 09/30/16 79.0 0.29 0.41
DE 160930P00079500 P 09/30/16 79.5 0.34 0.45
DE 160930P00080000 P 09/30/16 80.0 0.39 0.49
DE 160930P00080500 P 09/30/16 80.5 0.44 0.55
DE 160930P00081000 P 09/30/16 81.0 0.50 0.60
DE 160930P00081500 P 09/30/16 81.5 0.57 0.67
DE 160930P00082000 P 09/30/16 82.0 0.65 0.77
DE 160930P00082500 P 09/30/16 82.5 0.75 0.83
DE 160930P00083000 P 09/30/16 83.0 0.85 0.93
DE 160930P00083500 P 09/30/16 83.5 0.97 1.03
DE 160930P00084000 P 09/30/16 84.0 1.09 1.16
DE 160930P00084500 P 09/30/16 84.5 1.24 1.32
DE 160930P00085000 P 09/30/16 85.0 1.42 1.49
DE 160930P00085500 P 09/30/16 85.5 1.59 1.67
DE 160930P00086000 P 09/30/16 86.0 1.81 1.88
DE 160930P00086500 P 09/30/16 86.5 2.04 2.10
DE 160930P00087000 P 09/30/16 87.0 2.26 2.35
DE 160930P00087500 P 09/30/16 87.5 2.54 2.62
DE 160930P00088000 P 09/30/16 88.0 2.83 3.05
DE 160930P00088500 P 09/30/16 88.5 3.10 3.45
DE 160930P00089000 P 09/30/16 89.0 3.45 3.80
DE 160930P00089500 P 09/30/16 89.5 3.80 4.15
DE 160930P00090000 P 09/30/16 90.0 4.15 4.55
DE 160930P00090500 P 09/30/16 90.5 4.55 4.95
DE 160930P00091000 P 09/30/16 91.0 4.90 5.40
DE 160930P00091500 P 09/30/16 91.5 5.30 5.85
DE 160930P00092000 P 09/30/16 92.0 5.75 6.25
DE 160930P00092500 P 09/30/16 92.5 6.20 6.70
DE 160930P00093000 P 09/30/16 93.0 5.85 7.30
DE 160930P00093500 P 09/30/16 93.5 6.75 7.80
DE 160930P00095000 P 09/30/16 95.0 7.40 11.05
DE 160930P00100000 P 09/30/16 100.0 12.80 14.65
DE 161007C00070000 C 10/07/16 70.0 16.10 17.75
DE 161007C00075000 C 10/07/16 75.0 11.15 12.45
DE 161007C00080000 C 10/07/16 80.0 6.95 7.65
DE 161007C00080500 C 10/07/16 80.5 6.55 7.15
DE 161007C00081000 C 10/07/16 81.0 6.10 6.70
DE 161007C00081500 C 10/07/16 81.5 5.70 6.60
DE 161007C00082000 C 10/07/16 82.0 5.30 5.80
DE 161007C00082500 C 10/07/16 82.5 4.95 5.35
DE 161007C00083000 C 10/07/16 83.0 4.55 5.00
DE 161007C00083500 C 10/07/16 83.5 4.10 4.50
DE 161007C00084000 C 10/07/16 84.0 3.75 4.10
DE 161007C00084500 C 10/07/16 84.5 3.35 3.70
DE 161007C00085000 C 10/07/16 85.0 3.10 3.40
DE 161007C00085500 C 10/07/16 85.5 2.84 3.05
DE 161007C00086000 C 10/07/16 86.0 2.52 2.66
DE 161007C00086500 C 10/07/16 86.5 2.24 2.33
DE 161007C00087000 C 10/07/16 87.0 1.97 2.08
DE 161007C00087500 C 10/07/16 87.5 1.72 1.84
DE 161007C00088000 C 10/07/16 88.0 1.50 1.57
DE 161007C00088500 C 10/07/16 88.5 1.29 1.38
DE 161007C00089000 C 10/07/16 89.0 1.11 1.20
DE 161007C00089500 C 10/07/16 89.5 0.94 1.03
DE 161007C00090000 C 10/07/16 90.0 0.79 0.87
DE 161007C00090500 C 10/07/16 90.5 0.66 0.74
DE 161007C00091000 C 10/07/16 91.0 0.55 0.62
DE 161007C00091500 C 10/07/16 91.5 0.45 0.54
DE 161007C00092000 C 10/07/16 92.0 0.37 0.44
DE 161007C00092500 C 10/07/16 92.5 0.31 0.43
DE 161007C00093000 C 10/07/16 93.0 0.25 0.37
DE 161007C00093500 C 10/07/16 93.5 0.20 0.34
DE 161007C00094000 C 10/07/16 94.0 0.16 0.24
DE 161007C00094500 C 10/07/16 94.5 0.14 0.21
DE 161007C00095000 C 10/07/16 95.0 0.11 0.20
DE 161007C00100000 C 10/07/16 100.0 0.00 0.10
DE 161007P00070000 P 10/07/16 70.0 0.06 0.16
DE 161007P00075000 P 10/07/16 75.0 0.15 0.28
DE 161007P00080000 P 10/07/16 80.0 0.50 0.60
DE 161007P00080500 P 10/07/16 80.5 0.56 0.66
DE 161007P00081000 P 10/07/16 81.0 0.64 0.73
DE 161007P00081500 P 10/07/16 81.5 0.72 0.81
DE 161007P00082000 P 10/07/16 82.0 0.81 0.89
DE 161007P00082500 P 10/07/16 82.5 0.91 0.99
DE 161007P00083000 P 10/07/16 83.0 1.02 1.11
DE 161007P00083500 P 10/07/16 83.5 1.15 1.24
DE 161007P00084000 P 10/07/16 84.0 1.28 1.38
DE 161007P00084500 P 10/07/16 84.5 1.44 1.54
DE 161007P00085000 P 10/07/16 85.0 1.60 1.67
DE 161007P00085500 P 10/07/16 85.5 1.79 1.88
DE 161007P00086000 P 10/07/16 86.0 2.00 2.10
DE 161007P00086500 P 10/07/16 86.5 2.22 2.35
DE 161007P00087000 P 10/07/16 87.0 2.46 2.59
DE 161007P00087500 P 10/07/16 87.5 2.74 2.86
DE 161007P00088000 P 10/07/16 88.0 3.00 3.30
DE 161007P00088500 P 10/07/16 88.5 3.30 3.65
DE 161007P00089000 P 10/07/16 89.0 3.60 3.95
DE 161007P00089500 P 10/07/16 89.5 3.95 4.35
DE 161007P00090000 P 10/07/16 90.0 4.30 4.70
DE 161007P00090500 P 10/07/16 90.5 4.60 5.10
DE 161007P00091000 P 10/07/16 91.0 5.05 5.50
DE 161007P00091500 P 10/07/16 91.5 5.45 5.95
DE 161007P00092000 P 10/07/16 92.0 5.85 6.40
DE 161007P00092500 P 10/07/16 92.5 6.30 6.80
DE 161007P00093000 P 10/07/16 93.0 6.75 7.30
DE 161007P00093500 P 10/07/16 93.5 7.15 7.90
DE 161007P00094000 P 10/07/16 94.0 7.50 8.45
DE 161007P00094500 P 10/07/16 94.5 7.40 10.35
DE 161007P00095000 P 10/07/16 95.0 8.45 9.30
DE 161007P00100000 P 10/07/16 100.0 13.10 14.85
DE 161021C00040000 C 10/21/16 40.0 44.95 49.25
DE 161021C00042500 C 10/21/16 42.5 42.75 46.45
DE 161021C00045000 C 10/21/16 45.0 39.90 44.25
DE 161021C00050000 C 10/21/16 50.0 34.90 39.25
DE 161021C00055000 C 10/21/16 55.0 29.95 34.25
DE 161021C00060000 C 10/21/16 60.0 24.70 29.05
DE 161021C00065000 C 10/21/16 65.0 20.05 24.05
DE 161021C00070000 C 10/21/16 70.0 16.15 17.55
DE 161021C00075000 C 10/21/16 75.0 11.35 12.45
DE 161021C00077500 C 10/21/16 77.5 9.55 10.00
DE 161021C00080000 C 10/21/16 80.0 7.30 7.65
DE 161021C00082500 C 10/21/16 82.5 5.20 5.50
DE 161021C00085000 C 10/21/16 85.0 3.45 3.55
DE 161021C00087500 C 10/21/16 87.5 2.05 2.14
DE 161021C00090000 C 10/21/16 90.0 1.08 1.14
DE 161021C00092500 C 10/21/16 92.5 0.50 0.55
DE 161021C00095000 C 10/21/16 95.0 0.22 0.26
DE 161021C00100000 C 10/21/16 100.0 0.03 0.05
DE 161021C00105000 C 10/21/16 105.0 0.00 0.06
DE 161021C00110000 C 10/21/16 110.0 0.00 0.05
DE 161021C00115000 C 10/21/16 115.0 0.00 0.05
DE 161021P00040000 P 10/21/16 40.0 0.00 0.04
DE 161021P00042500 P 10/21/16 42.5 0.00 0.05
DE 161021P00045000 P 10/21/16 45.0 0.00 0.05
DE 161021P00050000 P 10/21/16 50.0 0.00 0.05
DE 161021P00055000 P 10/21/16 55.0 0.00 0.06
DE 161021P00060000 P 10/21/16 60.0 0.01 0.06
DE 161021P00065000 P 10/21/16 65.0 0.05 0.07
DE 161021P00070000 P 10/21/16 70.0 0.11 0.14
DE 161021P00075000 P 10/21/16 75.0 0.27 0.30
DE 161021P00077500 P 10/21/16 77.5 0.43 0.47
DE 161021P00080000 P 10/21/16 80.0 0.73 0.78
DE 161021P00082500 P 10/21/16 82.5 1.22 1.28
DE 161021P00085000 P 10/21/16 85.0 1.97 2.05
DE 161021P00087500 P 10/21/16 87.5 3.10 3.25
DE 161021P00090000 P 10/21/16 90.0 4.65 4.80
DE 161021P00092500 P 10/21/16 92.5 6.50 6.90
DE 161021P00095000 P 10/21/16 95.0 8.55 9.55
DE 161021P00100000 P 10/21/16 100.0 11.95 14.35
DE 161021P00105000 P 10/21/16 105.0 17.65 20.35
DE 161021P00110000 P 10/21/16 110.0 22.90 25.85
DE 161021P00115000 P 10/21/16 115.0 27.85 29.80
DE 161216C00040000 C 12/16/16 40.0 44.80 49.00
DE 161216C00042500 C 12/16/16 42.5 42.30 46.45
DE 161216C00045000 C 12/16/16 45.0 39.80 43.85
DE 161216C00047500 C 12/16/16 47.5 37.40 41.50
DE 161216C00050000 C 12/16/16 50.0 34.90 39.00
DE 161216C00055000 C 12/16/16 55.0 30.35 33.35
DE 161216C00060000 C 12/16/16 60.0 25.95 27.80
DE 161216C00065000 C 12/16/16 65.0 20.85 22.70
DE 161216C00070000 C 12/16/16 70.0 16.45 17.55
DE 161216C00072500 C 12/16/16 72.5 13.90 15.40
DE 161216C00075000 C 12/16/16 75.0 12.30 12.65
DE 161216C00077500 C 12/16/16 77.5 10.25 10.60
DE 161216C00080000 C 12/16/16 80.0 8.20 8.60
DE 161216C00082500 C 12/16/16 82.5 6.55 6.75
DE 161216C00085000 C 12/16/16 85.0 5.00 5.15
DE 161216C00087500 C 12/16/16 87.5 3.65 3.80
DE 161216C00090000 C 12/16/16 90.0 2.60 2.68
DE 161216C00092500 C 12/16/16 92.5 1.75 1.82
DE 161216C00095000 C 12/16/16 95.0 1.13 1.19
DE 161216C00100000 C 12/16/16 100.0 0.44 0.49
DE 161216C00105000 C 12/16/16 105.0 0.12 0.17
DE 161216C00110000 C 12/16/16 110.0 0.03 0.09
DE 161216C00115000 C 12/16/16 115.0 0.00 0.06
DE 161216P00040000 P 12/16/16 40.0 0.00 0.06
DE 161216P00042500 P 12/16/16 42.5 0.00 0.07
DE 161216P00045000 P 12/16/16 45.0 0.00 0.07
DE 161216P00047500 P 12/16/16 47.5 0.00 0.08
DE 161216P00050000 P 12/16/16 50.0 0.01 0.09
DE 161216P00055000 P 12/16/16 55.0 0.07 0.09
DE 161216P00060000 P 12/16/16 60.0 0.13 0.15
DE 161216P00065000 P 12/16/16 65.0 0.26 0.28
DE 161216P00070000 P 12/16/16 70.0 0.49 0.54
DE 161216P00072500 P 12/16/16 72.5 0.70 0.74
DE 161216P00075000 P 12/16/16 75.0 1.00 1.03
DE 161216P00077500 P 12/16/16 77.5 1.38 1.42
DE 161216P00080000 P 12/16/16 80.0 1.95 1.98
DE 161216P00082500 P 12/16/16 82.5 2.67 2.71
DE 161216P00085000 P 12/16/16 85.0 3.55 3.65
DE 161216P00087500 P 12/16/16 87.5 4.70 4.85
DE 161216P00090000 P 12/16/16 90.0 6.10 6.25
DE 161216P00092500 P 12/16/16 92.5 7.75 7.95
DE 161216P00095000 P 12/16/16 95.0 9.60 9.90
DE 161216P00100000 P 12/16/16 100.0 13.60 14.75
DE 161216P00105000 P 12/16/16 105.0 18.30 20.20
DE 161216P00110000 P 12/16/16 110.0 23.00 24.90
DE 161216P00115000 P 12/16/16 115.0 28.00 29.80
DE 170120C00037500 C 01/20/17 37.5 48.00 51.55
DE 170120C00040000 C 01/20/17 40.0 44.80 49.00
DE 170120C00042500 C 01/20/17 42.5 42.40 46.55
DE 170120C00045000 C 01/20/17 45.0 40.30 42.70
DE 170120C00047500 C 01/20/17 47.5 37.40 40.75
DE 170120C00050000 C 01/20/17 50.0 34.85 38.10
DE 170120C00055000 C 01/20/17 55.0 30.85 32.90
DE 170120C00060000 C 01/20/17 60.0 25.90 27.70
DE 170120C00062500 C 01/20/17 62.5 23.45 25.25
DE 170120C00065000 C 01/20/17 65.0 21.00 22.55
DE 170120C00067500 C 01/20/17 67.5 18.95 20.20
DE 170120C00070000 C 01/20/17 70.0 16.55 17.85
DE 170120C00072500 C 01/20/17 72.5 14.30 15.30
DE 170120C00075000 C 01/20/17 75.0 12.35 13.00
DE 170120C00077500 C 01/20/17 77.5 10.55 10.75
DE 170120C00080000 C 01/20/17 80.0 8.60 8.85
DE 170120C00082500 C 01/20/17 82.5 6.95 7.10
DE 170120C00085000 C 01/20/17 85.0 5.40 5.55
DE 170120C00087500 C 01/20/17 87.5 4.10 4.20
DE 170120C00090000 C 01/20/17 90.0 3.00 3.10
DE 170120C00092500 C 01/20/17 92.5 1.98 2.20
DE 170120C00095000 C 01/20/17 95.0 1.36 1.52
DE 170120C00097500 C 01/20/17 97.5 0.88 1.01
DE 170120C00100000 C 01/20/17 100.0 0.59 0.66
DE 170120C00105000 C 01/20/17 105.0 0.22 0.26
DE 170120C00110000 C 01/20/17 110.0 0.05 0.11
DE 170120C00115000 C 01/20/17 115.0 0.01 0.08
DE 170120C00120000 C 01/20/17 120.0 0.00 0.06
DE 170120C00125000 C 01/20/17 125.0 0.00 0.06
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 0.00 0.07
DE 170120P00040000 P 01/20/17 40.0 0.00 0.07
DE 170120P00042500 P 01/20/17 42.5 0.00 0.08
DE 170120P00045000 P 01/20/17 45.0 0.01 0.09
DE 170120P00047500 P 01/20/17 47.5 0.03 0.10
DE 170120P00050000 P 01/20/17 50.0 0.05 0.12
DE 170120P00055000 P 01/20/17 55.0 0.11 0.18
DE 170120P00060000 P 01/20/17 60.0 0.21 0.28
DE 170120P00062500 P 01/20/17 62.5 0.34 0.37
DE 170120P00065000 P 01/20/17 65.0 0.46 0.50
DE 170120P00067500 P 01/20/17 67.5 0.54 0.67
DE 170120P00070000 P 01/20/17 70.0 0.83 0.89
DE 170120P00072500 P 01/20/17 72.5 1.11 1.19
DE 170120P00075000 P 01/20/17 75.0 1.48 1.55
DE 170120P00077500 P 01/20/17 77.5 1.97 2.07
DE 170120P00080000 P 01/20/17 80.0 2.60 2.70
DE 170120P00082500 P 01/20/17 82.5 3.25 3.50
DE 170120P00085000 P 01/20/17 85.0 4.40 4.55
DE 170120P00087500 P 01/20/17 87.5 5.55 5.70
DE 170120P00090000 P 01/20/17 90.0 6.95 7.10
DE 170120P00092500 P 01/20/17 92.5 8.35 8.75
DE 170120P00095000 P 01/20/17 95.0 10.40 10.60
DE 170120P00097500 P 01/20/17 97.5 12.30 12.85
DE 170120P00100000 P 01/20/17 100.0 14.45 15.45
DE 170120P00105000 P 01/20/17 105.0 18.85 20.00
DE 170120P00110000 P 01/20/17 110.0 23.50 25.30
DE 170120P00115000 P 01/20/17 115.0 28.45 30.50
DE 170120P00120000 P 01/20/17 120.0 33.05 36.05
DE 170120P00125000 P 01/20/17 125.0 36.85 41.00
DE 170120P00130000 P 01/20/17 130.0 42.00 46.00
DE 170120P00135000 P 01/20/17 135.0 46.80 51.00
DE 170120P00140000 P 01/20/17 140.0 51.80 56.00
DE 170317C00042500 C 03/17/17 42.5 43.40 45.15
DE 170317C00045000 C 03/17/17 45.0 40.40 42.90
DE 170317C00047500 C 03/17/17 47.5 37.95 40.45
DE 170317C00050000 C 03/17/17 50.0 35.90 37.45
DE 170317C00055000 C 03/17/17 55.0 31.15 32.45
DE 170317C00060000 C 03/17/17 60.0 26.25 27.45
DE 170317C00065000 C 03/17/17 65.0 21.50 22.65
DE 170317C00070000 C 03/17/17 70.0 16.90 18.05
DE 170317C00072500 C 03/17/17 72.5 14.90 15.65
DE 170317C00075000 C 03/17/17 75.0 13.05 13.55
DE 170317C00077500 C 03/17/17 77.5 11.20 11.60
DE 170317C00080000 C 03/17/17 80.0 9.40 9.80
DE 170317C00082500 C 03/17/17 82.5 7.85 8.00
DE 170317C00085000 C 03/17/17 85.0 6.35 6.55
DE 170317C00087500 C 03/17/17 87.5 5.05 5.15
DE 170317C00090000 C 03/17/17 90.0 3.90 4.05
DE 170317C00092500 C 03/17/17 92.5 3.00 3.10
DE 170317C00095000 C 03/17/17 95.0 2.24 2.36
DE 170317C00100000 C 03/17/17 100.0 1.10 1.25
DE 170317C00105000 C 03/17/17 105.0 0.56 0.64
DE 170317C00110000 C 03/17/17 110.0 0.24 0.32
DE 170317C00115000 C 03/17/17 115.0 0.08 0.18
DE 170317C00120000 C 03/17/17 120.0 0.02 0.11
DE 170317C00125000 C 03/17/17 125.0 0.00 0.08
DE 170317P00042500 P 03/17/17 42.5 0.06 0.14
DE 170317P00045000 P 03/17/17 45.0 0.07 0.16
DE 170317P00047500 P 03/17/17 47.5 0.10 0.19
DE 170317P00050000 P 03/17/17 50.0 0.20 0.23
DE 170317P00055000 P 03/17/17 55.0 0.24 0.34
DE 170317P00060000 P 03/17/17 60.0 0.45 0.53
DE 170317P00065000 P 03/17/17 65.0 0.78 0.85
DE 170317P00070000 P 03/17/17 70.0 1.31 1.40
DE 170317P00072500 P 03/17/17 72.5 1.68 1.78
DE 170317P00075000 P 03/17/17 75.0 2.14 2.25
DE 170317P00077500 P 03/17/17 77.5 2.69 2.83
DE 170317P00080000 P 03/17/17 80.0 3.35 3.55
DE 170317P00082500 P 03/17/17 82.5 4.25 4.40
DE 170317P00085000 P 03/17/17 85.0 5.20 5.45
DE 170317P00087500 P 03/17/17 87.5 6.40 6.65
DE 170317P00090000 P 03/17/17 90.0 7.85 8.05
DE 170317P00092500 P 03/17/17 92.5 9.45 9.60
DE 170317P00095000 P 03/17/17 95.0 11.15 11.35
DE 170317P00100000 P 03/17/17 100.0 14.95 15.50
DE 170317P00105000 P 03/17/17 105.0 19.35 20.35
DE 170317P00110000 P 03/17/17 110.0 24.00 25.05
DE 170317P00115000 P 03/17/17 115.0 28.70 29.90
DE 170317P00120000 P 03/17/17 120.0 33.60 34.85
DE 170317P00125000 P 03/17/17 125.0 38.25 40.05
DE 180119C00037500 C 01/19/18 37.5 47.60 52.00
DE 180119C00040000 C 01/19/18 40.0 45.05 49.40
DE 180119C00042500 C 01/19/18 42.5 42.55 47.00
DE 180119C00045000 C 01/19/18 45.0 40.05 44.40
DE 180119C00047500 C 01/19/18 47.5 37.55 42.00
DE 180119C00050000 C 01/19/18 50.0 35.90 39.05
DE 180119C00055000 C 01/19/18 55.0 31.10 32.80
DE 180119C00060000 C 01/19/18 60.0 26.45 28.05
DE 180119C00062500 C 01/19/18 62.5 24.70 25.60
DE 180119C00065000 C 01/19/18 65.0 22.60 23.50
DE 180119C00067500 C 01/19/18 67.5 20.60 21.45
DE 180119C00070000 C 01/19/18 70.0 18.60 19.50
DE 180119C00072500 C 01/19/18 72.5 16.75 17.65
DE 180119C00075000 C 01/19/18 75.0 15.20 15.95
DE 180119C00077500 C 01/19/18 77.5 13.70 14.15
DE 180119C00080000 C 01/19/18 80.0 12.20 12.45
DE 180119C00082500 C 01/19/18 82.5 10.75 11.00
DE 180119C00085000 C 01/19/18 85.0 9.40 9.65
DE 180119C00087500 C 01/19/18 87.5 8.25 8.40
DE 180119C00090000 C 01/19/18 90.0 7.05 7.30
DE 180119C00092500 C 01/19/18 92.5 6.05 6.30
DE 180119C00095000 C 01/19/18 95.0 5.15 5.40
DE 180119C00100000 C 01/19/18 100.0 3.65 3.85
DE 180119C00105000 C 01/19/18 105.0 2.54 2.68
DE 180119C00110000 C 01/19/18 110.0 1.73 1.85
DE 180119C00115000 C 01/19/18 115.0 1.15 1.25
DE 180119C00120000 C 01/19/18 120.0 0.73 0.86
DE 180119C00125000 C 01/19/18 125.0 0.45 0.59
DE 180119C00130000 C 01/19/18 130.0 0.28 0.41
DE 180119P00037500 P 01/19/18 37.5 0.47 0.57
DE 180119P00040000 P 01/19/18 40.0 0.54 0.65
DE 180119P00042500 P 01/19/18 42.5 0.64 0.76
DE 180119P00045000 P 01/19/18 45.0 0.76 0.88
DE 180119P00047500 P 01/19/18 47.5 0.90 1.03
DE 180119P00050000 P 01/19/18 50.0 0.96 1.21
DE 180119P00055000 P 01/19/18 55.0 1.50 1.66
DE 180119P00060000 P 01/19/18 60.0 1.97 2.07
DE 180119P00062500 P 01/19/18 62.5 2.50 2.69
DE 180119P00065000 P 01/19/18 65.0 2.87 3.20
DE 180119P00067500 P 01/19/18 67.5 3.50 3.70
DE 180119P00070000 P 01/19/18 70.0 4.10 4.30
DE 180119P00072500 P 01/19/18 72.5 4.60 5.00
DE 180119P00075000 P 01/19/18 75.0 5.55 5.75
DE 180119P00077500 P 01/19/18 77.5 6.40 6.65
DE 180119P00080000 P 01/19/18 80.0 7.40 7.60
DE 180119P00082500 P 01/19/18 82.5 8.45 8.65
DE 180119P00085000 P 01/19/18 85.0 9.60 9.85
DE 180119P00087500 P 01/19/18 87.5 10.90 11.10
DE 180119P00090000 P 01/19/18 90.0 12.25 12.50
DE 180119P00092500 P 01/19/18 92.5 13.75 14.00
DE 180119P00095000 P 01/19/18 95.0 15.30 15.60
DE 180119P00100000 P 01/19/18 100.0 18.75 19.05
DE 180119P00105000 P 01/19/18 105.0 22.60 22.85
DE 180119P00110000 P 01/19/18 110.0 26.60 27.55
DE 180119P00115000 P 01/19/18 115.0 30.90 31.90
DE 180119P00120000 P 01/19/18 120.0 35.15 37.25
DE 180119P00125000 P 01/19/18 125.0 39.80 41.85
DE 180119P00130000 P 01/19/18 130.0 44.55 47.45

OPRA data is delayed 15 minutes.