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 May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 160527C00060000 C 05/27/16 60.0 18.60 22.45
DE 160527C00062500 C 05/27/16 62.5 16.25 19.95
DE 160527C00065000 C 05/27/16 65.0 13.95 17.15
DE 160527C00067000 C 05/27/16 67.0 11.95 15.45
DE 160527C00067500 C 05/27/16 67.5 11.45 14.95
DE 160527C00068000 C 05/27/16 68.0 10.95 14.45
DE 160527C00068500 C 05/27/16 68.5 10.45 13.95
DE 160527C00069000 C 05/27/16 69.0 9.95 13.45
DE 160527C00069500 C 05/27/16 69.5 9.45 12.80
DE 160527C00070000 C 05/27/16 70.0 9.50 12.45
DE 160527C00070500 C 05/27/16 70.5 8.45 10.75
DE 160527C00071000 C 05/27/16 71.0 7.65 11.20
DE 160527C00071500 C 05/27/16 71.5 7.60 10.95
DE 160527C00072000 C 05/27/16 72.0 6.60 10.20
DE 160527C00072500 C 05/27/16 72.5 6.15 8.65
DE 160527C00073000 C 05/27/16 73.0 6.30 9.45
DE 160527C00073500 C 05/27/16 73.5 5.95 8.40
DE 160527C00074000 C 05/27/16 74.0 5.45 6.90
DE 160527C00074500 C 05/27/16 74.5 4.95 7.30
DE 160527C00075000 C 05/27/16 75.0 3.35 5.95
DE 160527C00075500 C 05/27/16 75.5 3.90 6.35
DE 160527C00076000 C 05/27/16 76.0 2.61 5.95
DE 160527C00076500 C 05/27/16 76.5 2.11 4.45
DE 160527C00077000 C 05/27/16 77.0 2.48 3.85
DE 160527C00077500 C 05/27/16 77.5 1.13 3.20
DE 160527C00078000 C 05/27/16 78.0 2.47 2.69
DE 160527C00078500 C 05/27/16 78.5 2.02 2.21
DE 160527C00079000 C 05/27/16 79.0 1.59 1.72
DE 160527C00079500 C 05/27/16 79.5 1.18 1.28
DE 160527C00080000 C 05/27/16 80.0 0.83 0.91
DE 160527C00080500 C 05/27/16 80.5 0.55 0.61
DE 160527C00081000 C 05/27/16 81.0 0.33 0.37
DE 160527C00081500 C 05/27/16 81.5 0.19 0.22
DE 160527C00082000 C 05/27/16 82.0 0.09 0.13
DE 160527C00082500 C 05/27/16 82.5 0.04 0.07
DE 160527C00083000 C 05/27/16 83.0 0.02 0.05
DE 160527C00083500 C 05/27/16 83.5 0.00 0.03
DE 160527C00084000 C 05/27/16 84.0 0.00 0.09
DE 160527C00084500 C 05/27/16 84.5 0.00 0.02
DE 160527C00085000 C 05/27/16 85.0 0.00 0.01
DE 160527C00085500 C 05/27/16 85.5 0.00 0.24
DE 160527C00086000 C 05/27/16 86.0 0.00 0.20
DE 160527C00086500 C 05/27/16 86.5 0.00 0.17
DE 160527C00087000 C 05/27/16 87.0 0.00 0.72
DE 160527C00087500 C 05/27/16 87.5 0.00 0.01
DE 160527C00088000 C 05/27/16 88.0 0.00 2.13
DE 160527C00088500 C 05/27/16 88.5 0.00 0.45
DE 160527C00089000 C 05/27/16 89.0 0.00 2.13
DE 160527C00090000 C 05/27/16 90.0 0.00 0.20
DE 160527C00091000 C 05/27/16 91.0 0.00 2.13
DE 160527C00092000 C 05/27/16 92.0 0.00 2.13
DE 160527C00093000 C 05/27/16 93.0 0.00 2.13
DE 160527C00094000 C 05/27/16 94.0 0.00 2.13
DE 160527C00095000 C 05/27/16 95.0 0.00 2.13
DE 160527C00096000 C 05/27/16 96.0 0.00 2.13
DE 160527C00097500 C 05/27/16 97.5 0.00 2.13
DE 160527C00100000 C 05/27/16 100.0 0.00 2.13
DE 160527C00105000 C 05/27/16 105.0 0.00 2.13
DE 160527C00110000 C 05/27/16 110.0 0.00 2.13
DE 160527P00060000 P 05/27/16 60.0 0.00 2.13
DE 160527P00062500 P 05/27/16 62.5 0.00 0.50
DE 160527P00065000 P 05/27/16 65.0 0.00 0.06
DE 160527P00067000 P 05/27/16 67.0 0.00 2.13
DE 160527P00067500 P 05/27/16 67.5 0.00 0.96
DE 160527P00068000 P 05/27/16 68.0 0.00 0.22
DE 160527P00068500 P 05/27/16 68.5 0.00 2.13
DE 160527P00069000 P 05/27/16 69.0 0.00 2.13
DE 160527P00069500 P 05/27/16 69.5 0.00 2.13
DE 160527P00070000 P 05/27/16 70.0 0.00 0.94
DE 160527P00070500 P 05/27/16 70.5 0.00 1.79
DE 160527P00071000 P 05/27/16 71.0 0.00 2.13
DE 160527P00071500 P 05/27/16 71.5 0.00 0.06
DE 160527P00072000 P 05/27/16 72.0 0.00 0.07
DE 160527P00072500 P 05/27/16 72.5 0.00 0.18
DE 160527P00073000 P 05/27/16 73.0 0.00 2.13
DE 160527P00073500 P 05/27/16 73.5 0.00 0.13
DE 160527P00074000 P 05/27/16 74.0 0.00 0.25
DE 160527P00074500 P 05/27/16 74.5 0.00 0.63
DE 160527P00075000 P 05/27/16 75.0 0.00 0.03
DE 160527P00075500 P 05/27/16 75.5 0.01 0.09
DE 160527P00076000 P 05/27/16 76.0 0.00 0.04
DE 160527P00076500 P 05/27/16 76.5 0.01 0.04
DE 160527P00077000 P 05/27/16 77.0 0.02 0.05
DE 160527P00077500 P 05/27/16 77.5 0.02 0.05
DE 160527P00078000 P 05/27/16 78.0 0.04 0.06
DE 160527P00078500 P 05/27/16 78.5 0.07 0.09
DE 160527P00079000 P 05/27/16 79.0 0.11 0.14
DE 160527P00079500 P 05/27/16 79.5 0.20 0.24
DE 160527P00080000 P 05/27/16 80.0 0.34 0.39
DE 160527P00080500 P 05/27/16 80.5 0.54 0.61
DE 160527P00081000 P 05/27/16 81.0 0.79 0.89
DE 160527P00081500 P 05/27/16 81.5 1.13 1.24
DE 160527P00082000 P 05/27/16 82.0 1.52 1.65
DE 160527P00082500 P 05/27/16 82.5 1.64 2.15
DE 160527P00083000 P 05/27/16 83.0 0.66 2.67
DE 160527P00083500 P 05/27/16 83.5 1.05 4.90
DE 160527P00084000 P 05/27/16 84.0 1.54 3.65
DE 160527P00084500 P 05/27/16 84.5 2.04 5.60
DE 160527P00085000 P 05/27/16 85.0 2.54 4.60
DE 160527P00085500 P 05/27/16 85.5 3.00 5.15
DE 160527P00086000 P 05/27/16 86.0 3.55 5.60
DE 160527P00086500 P 05/27/16 86.5 4.05 6.10
DE 160527P00087000 P 05/27/16 87.0 4.80 6.65
DE 160527P00087500 P 05/27/16 87.5 5.05 7.15
DE 160527P00088000 P 05/27/16 88.0 5.55 7.65
DE 160527P00088500 P 05/27/16 88.5 6.05 8.15
DE 160527P00089000 P 05/27/16 89.0 7.25 8.65
DE 160527P00090000 P 05/27/16 90.0 7.80 11.40
DE 160527P00091000 P 05/27/16 91.0 8.80 12.30
DE 160527P00092000 P 05/27/16 92.0 9.55 13.15
DE 160527P00093000 P 05/27/16 93.0 10.55 14.15
DE 160527P00094000 P 05/27/16 94.0 11.55 15.40
DE 160527P00095000 P 05/27/16 95.0 12.55 16.40
DE 160527P00096000 P 05/27/16 96.0 13.55 17.40
DE 160527P00097500 P 05/27/16 97.5 15.05 18.85
DE 160527P00100000 P 05/27/16 100.0 17.55 19.65
DE 160527P00105000 P 05/27/16 105.0 22.55 26.40
DE 160527P00110000 P 05/27/16 110.0 27.55 29.70
DE 160603C00065000 C 06/03/16 65.0 13.60 16.35
DE 160603C00067000 C 06/03/16 67.0 11.60 15.15
DE 160603C00067500 C 06/03/16 67.5 11.10 14.65
DE 160603C00068000 C 06/03/16 68.0 10.60 14.15
DE 160603C00068500 C 06/03/16 68.5 9.85 12.35
DE 160603C00069000 C 06/03/16 69.0 10.15 12.10
DE 160603C00069500 C 06/03/16 69.5 9.10 11.60
DE 160603C00070000 C 06/03/16 70.0 9.30 10.90
DE 160603C00070500 C 06/03/16 70.5 8.75 10.40
DE 160603C00071000 C 06/03/16 71.0 8.45 9.85
DE 160603C00071500 C 06/03/16 71.5 7.15 9.50
DE 160603C00072000 C 06/03/16 72.0 7.10 10.20
DE 160603C00072500 C 06/03/16 72.5 7.00 10.00
DE 160603C00073000 C 06/03/16 73.0 6.50 8.00
DE 160603C00073500 C 06/03/16 73.5 6.00 8.45
DE 160603C00074000 C 06/03/16 74.0 5.50 8.05
DE 160603C00074500 C 06/03/16 74.5 5.00 7.50
DE 160603C00075000 C 06/03/16 75.0 4.80 6.90
DE 160603C00075500 C 06/03/16 75.5 4.00 5.35
DE 160603C00076000 C 06/03/16 76.0 3.55 4.85
DE 160603C00076500 C 06/03/16 76.5 2.25 4.40
DE 160603C00077000 C 06/03/16 77.0 1.81 3.85
DE 160603C00077500 C 06/03/16 77.5 3.15 3.35
DE 160603C00078000 C 06/03/16 78.0 2.72 2.89
DE 160603C00078500 C 06/03/16 78.5 2.31 2.48
DE 160603C00079000 C 06/03/16 79.0 1.92 2.08
DE 160603C00079500 C 06/03/16 79.5 1.57 1.72
DE 160603C00080000 C 06/03/16 80.0 1.25 1.37
DE 160603C00080500 C 06/03/16 80.5 0.98 1.06
DE 160603C00081000 C 06/03/16 81.0 0.74 0.81
DE 160603C00081500 C 06/03/16 81.5 0.54 0.61
DE 160603C00082000 C 06/03/16 82.0 0.38 0.44
DE 160603C00082500 C 06/03/16 82.5 0.26 0.31
DE 160603C00083000 C 06/03/16 83.0 0.18 0.22
DE 160603C00083500 C 06/03/16 83.5 0.11 0.15
DE 160603C00084000 C 06/03/16 84.0 0.07 0.11
DE 160603C00084500 C 06/03/16 84.5 0.04 0.10
DE 160603C00085000 C 06/03/16 85.0 0.02 0.06
DE 160603C00085500 C 06/03/16 85.5 0.01 0.05
DE 160603C00086000 C 06/03/16 86.0 0.00 0.06
DE 160603C00086500 C 06/03/16 86.5 0.00 0.14
DE 160603C00087000 C 06/03/16 87.0 0.00 0.55
DE 160603C00087500 C 06/03/16 87.5 0.00 0.35
DE 160603C00088000 C 06/03/16 88.0 0.00 2.13
DE 160603C00088500 C 06/03/16 88.5 0.00 0.54
DE 160603C00089000 C 06/03/16 89.0 0.00 0.10
DE 160603C00089500 C 06/03/16 89.5 0.00 2.13
DE 160603C00090000 C 06/03/16 90.0 0.00 0.03
DE 160603C00090500 C 06/03/16 90.5 0.00 2.13
DE 160603C00091000 C 06/03/16 91.0 0.00 0.54
DE 160603C00091500 C 06/03/16 91.5 0.00 2.13
DE 160603C00092000 C 06/03/16 92.0 0.00 0.19
DE 160603C00093000 C 06/03/16 93.0 0.00 2.13
DE 160603C00095000 C 06/03/16 95.0 0.00 2.13
DE 160603P00065000 P 06/03/16 65.0 0.00 0.06
DE 160603P00067000 P 06/03/16 67.0 0.00 2.13
DE 160603P00067500 P 06/03/16 67.5 0.00 0.94
DE 160603P00068000 P 06/03/16 68.0 0.00 2.13
DE 160603P00068500 P 06/03/16 68.5 0.00 2.13
DE 160603P00069000 P 06/03/16 69.0 0.00 2.13
DE 160603P00069500 P 06/03/16 69.5 0.00 2.13
DE 160603P00070000 P 06/03/16 70.0 0.00 0.41
DE 160603P00070500 P 06/03/16 70.5 0.00 2.13
DE 160603P00071000 P 06/03/16 71.0 0.00 0.98
DE 160603P00071500 P 06/03/16 71.5 0.01 0.04
DE 160603P00072000 P 06/03/16 72.0 0.02 0.04
DE 160603P00072500 P 06/03/16 72.5 0.01 0.07
DE 160603P00073000 P 06/03/16 73.0 0.02 0.05
DE 160603P00073500 P 06/03/16 73.5 0.03 0.05
DE 160603P00074000 P 06/03/16 74.0 0.03 0.06
DE 160603P00074500 P 06/03/16 74.5 0.03 0.07
DE 160603P00075000 P 06/03/16 75.0 0.04 0.07
DE 160603P00075500 P 06/03/16 75.5 0.05 0.10
DE 160603P00076000 P 06/03/16 76.0 0.07 0.11
DE 160603P00076500 P 06/03/16 76.5 0.10 0.14
DE 160603P00077000 P 06/03/16 77.0 0.13 0.17
DE 160603P00077500 P 06/03/16 77.5 0.18 0.22
DE 160603P00078000 P 06/03/16 78.0 0.25 0.28
DE 160603P00078500 P 06/03/16 78.5 0.33 0.38
DE 160603P00079000 P 06/03/16 79.0 0.45 0.50
DE 160603P00079500 P 06/03/16 79.5 0.59 0.64
DE 160603P00080000 P 06/03/16 80.0 0.76 0.83
DE 160603P00080500 P 06/03/16 80.5 0.98 1.05
DE 160603P00081000 P 06/03/16 81.0 1.21 1.32
DE 160603P00081500 P 06/03/16 81.5 1.50 1.61
DE 160603P00082000 P 06/03/16 82.0 1.82 1.98
DE 160603P00082500 P 06/03/16 82.5 2.19 2.34
DE 160603P00083000 P 06/03/16 83.0 2.58 2.75
DE 160603P00083500 P 06/03/16 83.5 1.21 5.15
DE 160603P00084000 P 06/03/16 84.0 3.15 4.55
DE 160603P00084500 P 06/03/16 84.5 2.10 5.25
DE 160603P00085000 P 06/03/16 85.0 2.58 4.80
DE 160603P00085500 P 06/03/16 85.5 3.05 6.25
DE 160603P00086000 P 06/03/16 86.0 3.55 6.80
DE 160603P00086500 P 06/03/16 86.5 4.35 7.20
DE 160603P00087000 P 06/03/16 87.0 4.55 8.05
DE 160603P00087500 P 06/03/16 87.5 5.05 7.20
DE 160603P00088000 P 06/03/16 88.0 5.55 7.70
DE 160603P00088500 P 06/03/16 88.5 6.05 8.20
DE 160603P00089000 P 06/03/16 89.0 6.55 9.90
DE 160603P00089500 P 06/03/16 89.5 7.05 10.90
DE 160603P00090000 P 06/03/16 90.0 7.55 11.40
DE 160603P00090500 P 06/03/16 90.5 8.05 11.90
DE 160603P00091000 P 06/03/16 91.0 9.00 12.40
DE 160603P00091500 P 06/03/16 91.5 9.05 12.90
DE 160603P00092000 P 06/03/16 92.0 9.55 13.40
DE 160603P00093000 P 06/03/16 93.0 10.55 14.40
DE 160603P00095000 P 06/03/16 95.0 12.65 16.40
DE 160610C00065000 C 06/10/16 65.0 13.60 17.50
DE 160610C00070000 C 06/10/16 70.0 8.65 12.50
DE 160610C00072000 C 06/10/16 72.0 6.70 10.15
DE 160610C00072500 C 06/10/16 72.5 6.15 8.50
DE 160610C00073000 C 06/10/16 73.0 5.70 9.10
DE 160610C00073500 C 06/10/16 73.5 5.20 8.60
DE 160610C00074000 C 06/10/16 74.0 4.80 8.15
DE 160610C00074500 C 06/10/16 74.5 4.25 8.10
DE 160610C00075000 C 06/10/16 75.0 3.85 6.00
DE 160610C00075500 C 06/10/16 75.5 5.10 5.45
DE 160610C00076000 C 06/10/16 76.0 4.55 6.10
DE 160610C00076500 C 06/10/16 76.5 2.59 6.15
DE 160610C00077000 C 06/10/16 77.0 3.75 4.00
DE 160610C00077500 C 06/10/16 77.5 2.18 3.80
DE 160610C00078000 C 06/10/16 78.0 2.97 3.25
DE 160610C00078500 C 06/10/16 78.5 2.60 2.83
DE 160610C00079000 C 06/10/16 79.0 2.26 2.40
DE 160610C00079500 C 06/10/16 79.5 1.93 2.07
DE 160610C00080000 C 06/10/16 80.0 1.63 1.75
DE 160610C00080500 C 06/10/16 80.5 1.37 1.45
DE 160610C00081000 C 06/10/16 81.0 1.11 1.18
DE 160610C00081500 C 06/10/16 81.5 0.90 0.96
DE 160610C00082000 C 06/10/16 82.0 0.72 0.77
DE 160610C00082500 C 06/10/16 82.5 0.55 0.61
DE 160610C00083000 C 06/10/16 83.0 0.42 0.48
DE 160610C00083500 C 06/10/16 83.5 0.32 0.38
DE 160610C00084000 C 06/10/16 84.0 0.21 0.32
DE 160610C00084500 C 06/10/16 84.5 0.00 0.27
DE 160610C00085000 C 06/10/16 85.0 0.00 0.21
DE 160610C00085500 C 06/10/16 85.5 0.08 0.24
DE 160610C00086000 C 06/10/16 86.0 0.05 0.20
DE 160610C00086500 C 06/10/16 86.5 0.04 0.13
DE 160610C00087000 C 06/10/16 87.0 0.00 0.67
DE 160610C00087500 C 06/10/16 87.5 0.00 0.35
DE 160610C00088000 C 06/10/16 88.0 0.00 1.87
DE 160610C00088500 C 06/10/16 88.5 0.00 2.15
DE 160610C00089000 C 06/10/16 89.0 0.00 1.55
DE 160610C00089500 C 06/10/16 89.5 0.00 2.14
DE 160610C00090000 C 06/10/16 90.0 0.00 0.62
DE 160610C00090500 C 06/10/16 90.5 0.00 2.14
DE 160610C00091000 C 06/10/16 91.0 0.00 2.14
DE 160610C00091500 C 06/10/16 91.5 0.00 1.61
DE 160610C00092000 C 06/10/16 92.0 0.00 2.14
DE 160610C00093000 C 06/10/16 93.0 0.00 2.13
DE 160610C00094000 C 06/10/16 94.0 0.00 2.13
DE 160610C00095000 C 06/10/16 95.0 0.00 2.13
DE 160610P00065000 P 06/10/16 65.0 0.00 2.13
DE 160610P00070000 P 06/10/16 70.0 0.00 0.10
DE 160610P00072000 P 06/10/16 72.0 0.02 0.14
DE 160610P00072500 P 06/10/16 72.5 0.05 0.13
DE 160610P00073000 P 06/10/16 73.0 0.04 0.26
DE 160610P00073500 P 06/10/16 73.5 0.00 0.12
DE 160610P00074000 P 06/10/16 74.0 0.07 0.14
DE 160610P00074500 P 06/10/16 74.5 0.05 0.17
DE 160610P00075000 P 06/10/16 75.0 0.12 0.18
DE 160610P00075500 P 06/10/16 75.5 0.00 0.24
DE 160610P00076000 P 06/10/16 76.0 0.00 0.29
DE 160610P00076500 P 06/10/16 76.5 0.25 0.31
DE 160610P00077000 P 06/10/16 77.0 0.33 0.37
DE 160610P00077500 P 06/10/16 77.5 0.42 0.46
DE 160610P00078000 P 06/10/16 78.0 0.51 0.56
DE 160610P00078500 P 06/10/16 78.5 0.63 0.68
DE 160610P00079000 P 06/10/16 79.0 0.77 0.83
DE 160610P00079500 P 06/10/16 79.5 0.92 1.00
DE 160610P00080000 P 06/10/16 80.0 1.12 1.20
DE 160610P00080500 P 06/10/16 80.5 1.34 1.43
DE 160610P00081000 P 06/10/16 81.0 1.56 1.67
DE 160610P00081500 P 06/10/16 81.5 1.84 1.96
DE 160610P00082000 P 06/10/16 82.0 2.13 2.28
DE 160610P00082500 P 06/10/16 82.5 2.46 2.63
DE 160610P00083000 P 06/10/16 83.0 2.74 3.00
DE 160610P00083500 P 06/10/16 83.5 1.79 3.60
DE 160610P00084000 P 06/10/16 84.0 3.55 3.85
DE 160610P00084500 P 06/10/16 84.5 2.23 6.05
DE 160610P00085000 P 06/10/16 85.0 2.65 4.80
DE 160610P00085500 P 06/10/16 85.5 3.10 5.30
DE 160610P00086000 P 06/10/16 86.0 3.60 5.80
DE 160610P00086500 P 06/10/16 86.5 4.10 7.95
DE 160610P00087000 P 06/10/16 87.0 4.55 8.45
DE 160610P00087500 P 06/10/16 87.5 5.05 7.20
DE 160610P00088000 P 06/10/16 88.0 6.00 9.40
DE 160610P00088500 P 06/10/16 88.5 6.05 9.90
DE 160610P00089000 P 06/10/16 89.0 6.55 8.70
DE 160610P00089500 P 06/10/16 89.5 7.05 10.90
DE 160610P00090000 P 06/10/16 90.0 7.55 11.40
DE 160610P00090500 P 06/10/16 90.5 8.05 11.90
DE 160610P00091000 P 06/10/16 91.0 8.55 10.70
DE 160610P00091500 P 06/10/16 91.5 9.05 12.90
DE 160610P00092000 P 06/10/16 92.0 9.55 13.40
DE 160610P00093000 P 06/10/16 93.0 10.55 14.40
DE 160610P00094000 P 06/10/16 94.0 11.55 13.85
DE 160610P00095000 P 06/10/16 95.0 12.55 16.40
DE 160617C00040000 C 06/17/16 40.0 38.85 42.45
DE 160617C00042500 C 06/17/16 42.5 36.60 39.95
DE 160617C00045000 C 06/17/16 45.0 33.90 35.95
DE 160617C00047500 C 06/17/16 47.5 31.60 33.45
DE 160617C00050000 C 06/17/16 50.0 29.05 30.95
DE 160617C00055000 C 06/17/16 55.0 24.05 25.95
DE 160617C00060000 C 06/17/16 60.0 18.65 22.25
DE 160617C00062500 C 06/17/16 62.5 16.65 18.50
DE 160617C00065000 C 06/17/16 65.0 14.10 15.95
DE 160617C00067000 C 06/17/16 67.0 11.95 15.00
DE 160617C00067500 C 06/17/16 67.5 11.30 14.45
DE 160617C00068000 C 06/17/16 68.0 11.00 14.05
DE 160617C00068500 C 06/17/16 68.5 10.50 13.70
DE 160617C00069000 C 06/17/16 69.0 10.25 12.10
DE 160617C00069500 C 06/17/16 69.5 9.85 11.55
DE 160617C00070000 C 06/17/16 70.0 10.00 10.95
DE 160617C00070500 C 06/17/16 70.5 8.50 11.70
DE 160617C00071000 C 06/17/16 71.0 8.55 10.00
DE 160617C00071500 C 06/17/16 71.5 7.25 9.50
DE 160617C00072000 C 06/17/16 72.0 7.25 9.00
DE 160617C00072500 C 06/17/16 72.5 7.55 8.55
DE 160617C00073000 C 06/17/16 73.0 6.45 7.95
DE 160617C00073500 C 06/17/16 73.5 6.50 7.55
DE 160617C00074000 C 06/17/16 74.0 5.95 6.95
DE 160617C00074500 C 06/17/16 74.5 6.20 6.40
DE 160617C00075000 C 06/17/16 75.0 5.75 5.95
DE 160617C00075500 C 06/17/16 75.5 5.30 5.50
DE 160617C00076000 C 06/17/16 76.0 4.85 5.05
DE 160617C00076500 C 06/17/16 76.5 4.45 4.60
DE 160617C00077000 C 06/17/16 77.0 4.05 4.15
DE 160617C00077500 C 06/17/16 77.5 3.65 3.75
DE 160617C00078000 C 06/17/16 78.0 3.25 3.35
DE 160617C00078500 C 06/17/16 78.5 2.90 2.97
DE 160617C00079000 C 06/17/16 79.0 2.56 2.62
DE 160617C00079500 C 06/17/16 79.5 2.24 2.31
DE 160617C00080000 C 06/17/16 80.0 1.95 2.00
DE 160617C00080500 C 06/17/16 80.5 1.67 1.72
DE 160617C00081000 C 06/17/16 81.0 1.42 1.47
DE 160617C00081500 C 06/17/16 81.5 1.20 1.24
DE 160617C00082000 C 06/17/16 82.0 1.00 1.04
DE 160617C00082500 C 06/17/16 82.5 0.82 0.86
DE 160617C00083000 C 06/17/16 83.0 0.67 0.71
DE 160617C00083500 C 06/17/16 83.5 0.54 0.58
DE 160617C00084000 C 06/17/16 84.0 0.43 0.46
DE 160617C00084500 C 06/17/16 84.5 0.34 0.37
DE 160617C00085000 C 06/17/16 85.0 0.26 0.29
DE 160617C00085500 C 06/17/16 85.5 0.21 0.23
DE 160617C00086000 C 06/17/16 86.0 0.16 0.18
DE 160617C00086500 C 06/17/16 86.5 0.12 0.15
DE 160617C00087000 C 06/17/16 87.0 0.09 0.12
DE 160617C00087500 C 06/17/16 87.5 0.06 0.09
DE 160617C00088000 C 06/17/16 88.0 0.04 0.08
DE 160617C00088500 C 06/17/16 88.5 0.03 0.06
DE 160617C00089000 C 06/17/16 89.0 0.02 0.05
DE 160617C00090000 C 06/17/16 90.0 0.00 0.12
DE 160617C00091000 C 06/17/16 91.0 0.00 2.14
DE 160617C00092000 C 06/17/16 92.0 0.00 1.61
DE 160617C00092500 C 06/17/16 92.5 0.00 0.48
DE 160617C00093000 C 06/17/16 93.0 0.00 2.13
DE 160617C00094000 C 06/17/16 94.0 0.00 2.13
DE 160617C00095000 C 06/17/16 95.0 0.00 0.23
DE 160617C00096000 C 06/17/16 96.0 0.00 2.13
DE 160617C00097500 C 06/17/16 97.5 0.00 2.13
DE 160617C00100000 C 06/17/16 100.0 0.00 0.46
DE 160617C00105000 C 06/17/16 105.0 0.00 0.08
DE 160617C00110000 C 06/17/16 110.0 0.00 0.46
DE 160617P00040000 P 06/17/16 40.0 0.00 0.06
DE 160617P00042500 P 06/17/16 42.5 0.00 0.01
DE 160617P00045000 P 06/17/16 45.0 0.00 0.01
DE 160617P00047500 P 06/17/16 47.5 0.00 0.02
DE 160617P00050000 P 06/17/16 50.0 0.00 0.03
DE 160617P00055000 P 06/17/16 55.0 0.00 0.47
DE 160617P00060000 P 06/17/16 60.0 0.00 0.21
DE 160617P00062500 P 06/17/16 62.5 0.00 0.49
DE 160617P00065000 P 06/17/16 65.0 0.00 0.03
DE 160617P00067000 P 06/17/16 67.0 0.03 0.05
DE 160617P00067500 P 06/17/16 67.5 0.03 0.04
DE 160617P00068000 P 06/17/16 68.0 0.04 0.06
DE 160617P00068500 P 06/17/16 68.5 0.04 0.06
DE 160617P00069000 P 06/17/16 69.0 0.05 0.07
DE 160617P00069500 P 06/17/16 69.5 0.06 0.07
DE 160617P00070000 P 06/17/16 70.0 0.06 0.08
DE 160617P00070500 P 06/17/16 70.5 0.07 0.09
DE 160617P00071000 P 06/17/16 71.0 0.08 0.10
DE 160617P00071500 P 06/17/16 71.5 0.09 0.11
DE 160617P00072000 P 06/17/16 72.0 0.11 0.13
DE 160617P00072500 P 06/17/16 72.5 0.14 0.15
DE 160617P00073000 P 06/17/16 73.0 0.14 0.17
DE 160617P00073500 P 06/17/16 73.5 0.17 0.19
DE 160617P00074000 P 06/17/16 74.0 0.20 0.22
DE 160617P00074500 P 06/17/16 74.5 0.24 0.26
DE 160617P00075000 P 06/17/16 75.0 0.28 0.31
DE 160617P00075500 P 06/17/16 75.5 0.33 0.36
DE 160617P00076000 P 06/17/16 76.0 0.39 0.42
DE 160617P00076500 P 06/17/16 76.5 0.46 0.47
DE 160617P00077000 P 06/17/16 77.0 0.55 0.58
DE 160617P00077500 P 06/17/16 77.5 0.65 0.69
DE 160617P00078000 P 06/17/16 78.0 0.78 0.80
DE 160617P00078500 P 06/17/16 78.5 0.90 0.93
DE 160617P00079000 P 06/17/16 79.0 1.06 1.09
DE 160617P00079500 P 06/17/16 79.5 1.23 1.28
DE 160617P00080000 P 06/17/16 80.0 1.43 1.49
DE 160617P00080500 P 06/17/16 80.5 1.65 1.71
DE 160617P00081000 P 06/17/16 81.0 1.89 1.96
DE 160617P00081500 P 06/17/16 81.5 2.17 2.23
DE 160617P00082000 P 06/17/16 82.0 2.45 2.53
DE 160617P00082500 P 06/17/16 82.5 2.78 2.86
DE 160617P00083000 P 06/17/16 83.0 3.05 3.20
DE 160617P00083500 P 06/17/16 83.5 3.50 3.60
DE 160617P00084000 P 06/17/16 84.0 3.85 4.00
DE 160617P00084500 P 06/17/16 84.5 4.20 4.40
DE 160617P00085000 P 06/17/16 85.0 4.70 4.80
DE 160617P00085500 P 06/17/16 85.5 4.65 5.25
DE 160617P00086000 P 06/17/16 86.0 3.70 6.95
DE 160617P00086500 P 06/17/16 86.5 4.15 7.45
DE 160617P00087000 P 06/17/16 87.0 4.60 7.95
DE 160617P00087500 P 06/17/16 87.5 6.65 7.15
DE 160617P00088000 P 06/17/16 88.0 5.60 8.85
DE 160617P00088500 P 06/17/16 88.5 6.05 9.45
DE 160617P00089000 P 06/17/16 89.0 6.80 9.80
DE 160617P00090000 P 06/17/16 90.0 7.90 10.60
DE 160617P00091000 P 06/17/16 91.0 8.55 10.80
DE 160617P00092000 P 06/17/16 92.0 9.55 12.85
DE 160617P00092500 P 06/17/16 92.5 10.05 13.65
DE 160617P00093000 P 06/17/16 93.0 10.55 14.15
DE 160617P00094000 P 06/17/16 94.0 11.55 14.80
DE 160617P00095000 P 06/17/16 95.0 12.55 16.15
DE 160617P00096000 P 06/17/16 96.0 14.05 16.95
DE 160617P00097500 P 06/17/16 97.5 15.05 18.45
DE 160617P00100000 P 06/17/16 100.0 17.55 20.95
DE 160617P00105000 P 06/17/16 105.0 22.55 25.95
DE 160617P00110000 P 06/17/16 110.0 27.55 30.55
DE 160624C00060000 C 06/24/16 60.0 18.70 22.50
DE 160624C00065000 C 06/24/16 65.0 13.75 17.55
DE 160624C00070000 C 06/24/16 70.0 8.75 12.60
DE 160624C00072000 C 06/24/16 72.0 6.90 10.70
DE 160624C00072500 C 06/24/16 72.5 7.50 8.50
DE 160624C00073000 C 06/24/16 73.0 5.90 9.75
DE 160624C00073500 C 06/24/16 73.5 5.50 8.90
DE 160624C00074000 C 06/24/16 74.0 5.00 8.85
DE 160624C00074500 C 06/24/16 74.5 4.55 8.40
DE 160624C00075000 C 06/24/16 75.0 4.10 7.95
DE 160624C00075500 C 06/24/16 75.5 3.65 7.55
DE 160624C00076000 C 06/24/16 76.0 3.20 7.10
DE 160624C00076500 C 06/24/16 76.5 2.83 6.70
DE 160624C00077000 C 06/24/16 77.0 2.25 6.30
DE 160624C00077500 C 06/24/16 77.5 3.75 4.30
DE 160624C00078000 C 06/24/16 78.0 3.45 5.60
DE 160624C00078500 C 06/24/16 78.5 3.10 3.55
DE 160624C00079000 C 06/24/16 79.0 2.79 3.10
DE 160624C00079500 C 06/24/16 79.5 2.50 2.80
DE 160624C00080000 C 06/24/16 80.0 2.21 2.30
DE 160624C00080500 C 06/24/16 80.5 1.89 2.04
DE 160624C00081000 C 06/24/16 81.0 1.67 1.77
DE 160624C00081500 C 06/24/16 81.5 1.46 1.54
DE 160624C00082000 C 06/24/16 82.0 1.24 1.33
DE 160624C00082500 C 06/24/16 82.5 1.06 1.14
DE 160624C00083000 C 06/24/16 83.0 0.89 0.97
DE 160624C00083500 C 06/24/16 83.5 0.70 0.82
DE 160624C00084000 C 06/24/16 84.0 0.58 0.68
DE 160624C00084500 C 06/24/16 84.5 0.50 0.58
DE 160624C00085000 C 06/24/16 85.0 0.00 0.65
DE 160624C00085500 C 06/24/16 85.5 0.19 1.88
DE 160624C00086000 C 06/24/16 86.0 0.16 1.86
DE 160624C00086500 C 06/24/16 86.5 0.13 2.31
DE 160624C00087000 C 06/24/16 87.0 0.14 2.04
DE 160624C00087500 C 06/24/16 87.5 0.00 0.35
DE 160624C00088000 C 06/24/16 88.0 0.00 2.24
DE 160624C00088500 C 06/24/16 88.5 0.00 2.22
DE 160624C00089000 C 06/24/16 89.0 0.00 2.20
DE 160624C00089500 C 06/24/16 89.5 0.00 2.19
DE 160624C00090000 C 06/24/16 90.0 0.00 0.23
DE 160624C00091000 C 06/24/16 91.0 0.00 2.16
DE 160624C00092000 C 06/24/16 92.0 0.00 2.15
DE 160624C00093000 C 06/24/16 93.0 0.00 0.04
DE 160624C00095000 C 06/24/16 95.0 0.00 1.27
DE 160624C00100000 C 06/24/16 100.0 0.00 2.13
DE 160624P00060000 P 06/24/16 60.0 0.00 1.21
DE 160624P00065000 P 06/24/16 65.0 0.00 0.17
DE 160624P00070000 P 06/24/16 70.0 0.00 0.41
DE 160624P00072000 P 06/24/16 72.0 0.15 2.31
DE 160624P00072500 P 06/24/16 72.5 0.20 0.41
DE 160624P00073000 P 06/24/16 73.0 0.00 0.70
DE 160624P00073500 P 06/24/16 73.5 0.00 2.14
DE 160624P00074000 P 06/24/16 74.0 0.19 1.19
DE 160624P00074500 P 06/24/16 74.5 0.00 2.21
DE 160624P00075000 P 06/24/16 75.0 0.29 1.00
DE 160624P00075500 P 06/24/16 75.5 0.41 2.14
DE 160624P00076000 P 06/24/16 76.0 0.54 0.64
DE 160624P00076500 P 06/24/16 76.5 0.58 0.86
DE 160624P00077000 P 06/24/16 77.0 0.72 0.84
DE 160624P00077500 P 06/24/16 77.5 0.82 0.97
DE 160624P00078000 P 06/24/16 78.0 0.95 1.10
DE 160624P00078500 P 06/24/16 78.5 1.09 1.24
DE 160624P00079000 P 06/24/16 79.0 1.25 1.40
DE 160624P00079500 P 06/24/16 79.5 1.44 1.59
DE 160624P00080000 P 06/24/16 80.0 1.65 1.79
DE 160624P00080500 P 06/24/16 80.5 1.88 2.01
DE 160624P00081000 P 06/24/16 81.0 2.03 2.38
DE 160624P00081500 P 06/24/16 81.5 2.32 2.56
DE 160624P00082000 P 06/24/16 82.0 2.61 2.88
DE 160624P00082500 P 06/24/16 82.5 2.89 4.70
DE 160624P00083000 P 06/24/16 83.0 3.20 5.70
DE 160624P00083500 P 06/24/16 83.5 3.50 5.70
DE 160624P00084000 P 06/24/16 84.0 2.15 6.20
DE 160624P00084500 P 06/24/16 84.5 2.54 6.45
DE 160624P00085000 P 06/24/16 85.0 2.94 6.80
DE 160624P00085500 P 06/24/16 85.5 3.80 7.15
DE 160624P00086000 P 06/24/16 86.0 3.80 7.65
DE 160624P00086500 P 06/24/16 86.5 4.25 8.10
DE 160624P00087000 P 06/24/16 87.0 4.70 8.55
DE 160624P00087500 P 06/24/16 87.5 5.15 9.30
DE 160624P00088000 P 06/24/16 88.0 5.95 9.50
DE 160624P00088500 P 06/24/16 88.5 6.10 9.95
DE 160624P00089000 P 06/24/16 89.0 6.60 10.45
DE 160624P00089500 P 06/24/16 89.5 7.10 10.95
DE 160624P00090000 P 06/24/16 90.0 7.60 11.45
DE 160624P00091000 P 06/24/16 91.0 8.55 12.40
DE 160624P00092000 P 06/24/16 92.0 9.55 13.40
DE 160624P00093000 P 06/24/16 93.0 10.55 14.40
DE 160624P00095000 P 06/24/16 95.0 12.55 16.40
DE 160624P00100000 P 06/24/16 100.0 17.55 21.40
DE 160701C00065000 C 07/01/16 65.0 13.65 17.50
DE 160701C00070000 C 07/01/16 70.0 9.30 11.05
DE 160701C00074000 C 07/01/16 74.0 5.10 8.50
DE 160701C00075000 C 07/01/16 75.0 4.15 8.00
DE 160701C00076000 C 07/01/16 76.0 3.25 7.20
DE 160701C00076500 C 07/01/16 76.5 2.69 6.80
DE 160701C00077000 C 07/01/16 77.0 2.77 4.85
DE 160701C00077500 C 07/01/16 77.5 3.90 4.30
DE 160701C00078000 C 07/01/16 78.0 3.55 5.60
DE 160701C00078500 C 07/01/16 78.5 3.20 3.70
DE 160701C00079000 C 07/01/16 79.0 2.88 3.20
DE 160701C00079500 C 07/01/16 79.5 2.60 2.90
DE 160701C00080000 C 07/01/16 80.0 2.28 2.41
DE 160701C00080500 C 07/01/16 80.5 2.01 2.14
DE 160701C00081000 C 07/01/16 81.0 1.78 1.87
DE 160701C00081500 C 07/01/16 81.5 1.53 1.65
DE 160701C00082000 C 07/01/16 82.0 1.34 1.43
DE 160701C00082500 C 07/01/16 82.5 1.14 1.25
DE 160701C00083000 C 07/01/16 83.0 0.98 1.07
DE 160701C00083500 C 07/01/16 83.5 0.81 0.90
DE 160701C00084000 C 07/01/16 84.0 0.69 0.77
DE 160701C00084500 C 07/01/16 84.5 0.57 0.64
DE 160701C00085000 C 07/01/16 85.0 0.48 0.54
DE 160701C00085500 C 07/01/16 85.5 0.19 1.94
DE 160701C00086000 C 07/01/16 86.0 0.15 0.95
DE 160701C00086500 C 07/01/16 86.5 0.12 1.86
DE 160701C00087000 C 07/01/16 87.0 0.17 2.31
DE 160701C00087500 C 07/01/16 87.5 0.02 0.33
DE 160701C00088000 C 07/01/16 88.0 0.00 2.27
DE 160701C00088500 C 07/01/16 88.5 0.00 2.24
DE 160701C00089000 C 07/01/16 89.0 0.00 2.22
DE 160701C00089500 C 07/01/16 89.5 0.00 2.20
DE 160701C00090000 C 07/01/16 90.0 0.00 0.16
DE 160701C00090500 C 07/01/16 90.5 0.00 2.17
DE 160701C00091000 C 07/01/16 91.0 0.00 2.16
DE 160701C00091500 C 07/01/16 91.5 0.00 2.15
DE 160701C00092000 C 07/01/16 92.0 0.00 2.00
DE 160701C00093000 C 07/01/16 93.0 0.00 2.14
DE 160701C00094000 C 07/01/16 94.0 0.00 2.13
DE 160701C00095000 C 07/01/16 95.0 0.00 1.27
DE 160701C00100000 C 07/01/16 100.0 0.00 0.64
DE 160701P00065000 P 07/01/16 65.0 0.00 0.32
DE 160701P00070000 P 07/01/16 70.0 0.00 0.69
DE 160701P00074000 P 07/01/16 74.0 0.50 2.38
DE 160701P00075000 P 07/01/16 75.0 0.63 0.73
DE 160701P00076000 P 07/01/16 76.0 0.83 0.91
DE 160701P00076500 P 07/01/16 76.5 0.94 1.04
DE 160701P00077000 P 07/01/16 77.0 1.06 1.16
DE 160701P00077500 P 07/01/16 77.5 1.19 1.33
DE 160701P00078000 P 07/01/16 78.0 1.35 1.46
DE 160701P00078500 P 07/01/16 78.5 1.53 1.63
DE 160701P00079000 P 07/01/16 79.0 1.71 1.82
DE 160701P00079500 P 07/01/16 79.5 1.93 2.02
DE 160701P00080000 P 07/01/16 80.0 2.14 2.27
DE 160701P00080500 P 07/01/16 80.5 2.40 2.51
DE 160701P00081000 P 07/01/16 81.0 2.61 2.84
DE 160701P00081500 P 07/01/16 81.5 2.90 3.15
DE 160701P00082000 P 07/01/16 82.0 3.20 3.75
DE 160701P00082500 P 07/01/16 82.5 3.50 3.95
DE 160701P00083000 P 07/01/16 83.0 3.75 6.25
DE 160701P00083500 P 07/01/16 83.5 2.37 6.25
DE 160701P00084000 P 07/01/16 84.0 2.74 6.80
DE 160701P00084500 P 07/01/16 84.5 3.50 7.00
DE 160701P00085000 P 07/01/16 85.0 3.80 7.40
DE 160701P00085500 P 07/01/16 85.5 4.20 7.85
DE 160701P00086000 P 07/01/16 86.0 4.60 8.25
DE 160701P00086500 P 07/01/16 86.5 4.85 8.70
DE 160701P00087000 P 07/01/16 87.0 5.30 9.15
DE 160701P00087500 P 07/01/16 87.5 5.80 9.65
DE 160701P00088000 P 07/01/16 88.0 6.35 10.10
DE 160701P00088500 P 07/01/16 88.5 6.80 10.55
DE 160701P00089000 P 07/01/16 89.0 7.25 11.05
DE 160701P00089500 P 07/01/16 89.5 7.70 11.50
DE 160701P00090000 P 07/01/16 90.0 8.20 12.00
DE 160701P00090500 P 07/01/16 90.5 8.70 12.50
DE 160701P00091000 P 07/01/16 91.0 9.15 13.00
DE 160701P00091500 P 07/01/16 91.5 9.65 13.50
DE 160701P00092000 P 07/01/16 92.0 10.15 14.00
DE 160701P00093000 P 07/01/16 93.0 11.15 15.00
DE 160701P00094000 P 07/01/16 94.0 12.15 15.95
DE 160701P00095000 P 07/01/16 95.0 13.15 16.95
DE 160701P00100000 P 07/01/16 100.0 18.15 21.95
DE 160715C00042500 C 07/15/16 42.5 36.95 39.95
DE 160715C00045000 C 07/15/16 45.0 33.90 37.45
DE 160715C00050000 C 07/15/16 50.0 29.05 32.45
DE 160715C00055000 C 07/15/16 55.0 24.10 27.45
DE 160715C00060000 C 07/15/16 60.0 19.30 22.50
DE 160715C00065000 C 07/15/16 65.0 13.75 17.20
DE 160715C00070000 C 07/15/16 70.0 9.25 11.00
DE 160715C00072500 C 07/15/16 72.5 8.25 8.50
DE 160715C00075000 C 07/15/16 75.0 6.10 6.30
DE 160715C00077500 C 07/15/16 77.5 4.20 4.35
DE 160715C00080000 C 07/15/16 80.0 2.61 2.66
DE 160715C00082500 C 07/15/16 82.5 1.42 1.47
DE 160715C00085000 C 07/15/16 85.0 0.68 0.72
DE 160715C00087500 C 07/15/16 87.5 0.28 0.31
DE 160715C00090000 C 07/15/16 90.0 0.11 0.13
DE 160715C00092500 C 07/15/16 92.5 0.03 0.06
DE 160715C00095000 C 07/15/16 95.0 0.00 0.05
DE 160715C00100000 C 07/15/16 100.0 0.00 0.05
DE 160715C00105000 C 07/15/16 105.0 0.00 0.05
DE 160715C00110000 C 07/15/16 110.0 0.00 0.05
DE 160715C00115000 C 07/15/16 115.0 0.00 0.04
DE 160715C00120000 C 07/15/16 120.0 0.00 0.04
DE 160715C00125000 C 07/15/16 125.0 0.00 0.04
DE 160715P00042500 P 07/15/16 42.5 0.00 0.05
DE 160715P00045000 P 07/15/16 45.0 0.00 0.05
DE 160715P00050000 P 07/15/16 50.0 0.00 0.06
DE 160715P00055000 P 07/15/16 55.0 0.01 0.08
DE 160715P00060000 P 07/15/16 60.0 0.03 0.06
DE 160715P00065000 P 07/15/16 65.0 0.11 0.14
DE 160715P00070000 P 07/15/16 70.0 0.33 0.35
DE 160715P00072500 P 07/15/16 72.5 0.58 0.59
DE 160715P00075000 P 07/15/16 75.0 0.96 0.99
DE 160715P00077500 P 07/15/16 77.5 1.62 1.64
DE 160715P00080000 P 07/15/16 80.0 2.57 2.62
DE 160715P00082500 P 07/15/16 82.5 3.90 4.00
DE 160715P00085000 P 07/15/16 85.0 5.65 5.80
DE 160715P00087500 P 07/15/16 87.5 7.50 8.85
DE 160715P00090000 P 07/15/16 90.0 8.20 11.60
DE 160715P00092500 P 07/15/16 92.5 10.65 14.00
DE 160715P00095000 P 07/15/16 95.0 13.10 16.55
DE 160715P00100000 P 07/15/16 100.0 18.10 21.65
DE 160715P00105000 P 07/15/16 105.0 23.10 26.65
DE 160715P00110000 P 07/15/16 110.0 28.10 31.65
DE 160715P00115000 P 07/15/16 115.0 33.10 36.50
DE 160715P00120000 P 07/15/16 120.0 38.25 41.60
DE 160715P00125000 P 07/15/16 125.0 43.00 46.75
DE 160819C00050000 C 08/19/16 50.0 28.60 32.40
DE 160819C00055000 C 08/19/16 55.0 23.65 27.50
DE 160819C00060000 C 08/19/16 60.0 18.70 22.55
DE 160819C00065000 C 08/19/16 65.0 13.85 17.25
DE 160819C00070000 C 08/19/16 70.0 10.95 11.30
DE 160819C00072500 C 08/19/16 72.5 8.85 9.15
DE 160819C00075000 C 08/19/16 75.0 6.90 7.15
DE 160819C00077500 C 08/19/16 77.5 5.15 5.35
DE 160819C00080000 C 08/19/16 80.0 3.65 3.80
DE 160819C00082500 C 08/19/16 82.5 2.50 2.58
DE 160819C00085000 C 08/19/16 85.0 1.60 1.66
DE 160819C00087500 C 08/19/16 87.5 0.96 1.02
DE 160819C00090000 C 08/19/16 90.0 0.55 0.59
DE 160819C00092500 C 08/19/16 92.5 0.29 0.34
DE 160819C00095000 C 08/19/16 95.0 0.14 0.19
DE 160819C00100000 C 08/19/16 100.0 0.02 0.07
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 160819P00050000 P 08/19/16 50.0 0.03 0.10
DE 160819P00055000 P 08/19/16 55.0 0.07 0.13
DE 160819P00060000 P 08/19/16 60.0 0.16 0.24
DE 160819P00065000 P 08/19/16 65.0 0.40 0.45
DE 160819P00070000 P 08/19/16 70.0 0.88 0.94
DE 160819P00072500 P 08/19/16 72.5 1.29 1.35
DE 160819P00075000 P 08/19/16 75.0 1.87 1.92
DE 160819P00077500 P 08/19/16 77.5 2.65 2.72
DE 160819P00080000 P 08/19/16 80.0 3.65 3.75
DE 160819P00082500 P 08/19/16 82.5 5.00 5.10
DE 160819P00085000 P 08/19/16 85.0 6.55 6.70
DE 160819P00087500 P 08/19/16 87.5 8.35 8.55
DE 160819P00090000 P 08/19/16 90.0 10.35 10.65
DE 160819P00092500 P 08/19/16 92.5 10.90 14.75
DE 160819P00095000 P 08/19/16 95.0 13.25 17.10
DE 160819P00100000 P 08/19/16 100.0 18.15 22.00
DE 160819P00105000 P 08/19/16 105.0 23.10 26.95
DE 160819P00110000 P 08/19/16 110.0 28.10 31.95
DE 160916C00037500 C 09/16/16 37.5 41.10 44.70
DE 160916C00040000 C 09/16/16 40.0 38.60 42.20
DE 160916C00042500 C 09/16/16 42.5 36.10 39.65
DE 160916C00045000 C 09/16/16 45.0 33.60 37.45
DE 160916C00047500 C 09/16/16 47.5 31.10 34.95
DE 160916C00050000 C 09/16/16 50.0 28.55 32.15
DE 160916C00055000 C 09/16/16 55.0 23.65 27.50
DE 160916C00060000 C 09/16/16 60.0 18.80 22.20
DE 160916C00062500 C 09/16/16 62.5 16.30 20.15
DE 160916C00065000 C 09/16/16 65.0 13.95 17.80
DE 160916C00067500 C 09/16/16 67.5 11.70 15.10
DE 160916C00070000 C 09/16/16 70.0 9.50 12.90
DE 160916C00072500 C 09/16/16 72.5 9.20 9.45
DE 160916C00075000 C 09/16/16 75.0 7.35 7.60
DE 160916C00077500 C 09/16/16 77.5 5.65 5.85
DE 160916C00080000 C 09/16/16 80.0 4.20 4.30
DE 160916C00082500 C 09/16/16 82.5 3.00 3.15
DE 160916C00085000 C 09/16/16 85.0 2.05 2.15
DE 160916C00087500 C 09/16/16 87.5 1.34 1.42
DE 160916C00090000 C 09/16/16 90.0 0.82 0.90
DE 160916C00092500 C 09/16/16 92.5 0.48 0.55
DE 160916C00095000 C 09/16/16 95.0 0.26 0.33
DE 160916C00100000 C 09/16/16 100.0 0.10 0.12
DE 160916C00105000 C 09/16/16 105.0 0.01 0.06
DE 160916C00110000 C 09/16/16 110.0 0.00 0.05
DE 160916P00037500 P 09/16/16 37.5 0.00 0.06
DE 160916P00040000 P 09/16/16 40.0 0.00 0.07
DE 160916P00042500 P 09/16/16 42.5 0.00 0.08
DE 160916P00045000 P 09/16/16 45.0 0.03 0.10
DE 160916P00047500 P 09/16/16 47.5 0.04 0.12
DE 160916P00050000 P 09/16/16 50.0 0.06 0.14
DE 160916P00055000 P 09/16/16 55.0 0.12 0.21
DE 160916P00060000 P 09/16/16 60.0 0.28 0.36
DE 160916P00062500 P 09/16/16 62.5 0.41 0.49
DE 160916P00065000 P 09/16/16 65.0 0.59 0.67
DE 160916P00067500 P 09/16/16 67.5 0.84 0.92
DE 160916P00070000 P 09/16/16 70.0 1.21 1.27
DE 160916P00072500 P 09/16/16 72.5 1.69 1.74
DE 160916P00075000 P 09/16/16 75.0 2.32 2.38
DE 160916P00077500 P 09/16/16 77.5 3.10 3.20
DE 160916P00080000 P 09/16/16 80.0 4.15 4.25
DE 160916P00082500 P 09/16/16 82.5 5.45 5.55
DE 160916P00085000 P 09/16/16 85.0 7.00 7.10
DE 160916P00087500 P 09/16/16 87.5 8.75 8.90
DE 160916P00090000 P 09/16/16 90.0 10.60 10.90
DE 160916P00092500 P 09/16/16 92.5 11.05 14.90
DE 160916P00095000 P 09/16/16 95.0 13.35 17.20
DE 160916P00100000 P 09/16/16 100.0 18.15 22.00
DE 160916P00105000 P 09/16/16 105.0 23.10 27.00
DE 160916P00110000 P 09/16/16 110.0 28.10 31.95
DE 161216C00040000 C 12/16/16 40.0 38.65 42.45
DE 161216C00042500 C 12/16/16 42.5 36.15 39.95
DE 161216C00045000 C 12/16/16 45.0 33.65 37.45
DE 161216C00047500 C 12/16/16 47.5 31.10 35.00
DE 161216C00050000 C 12/16/16 50.0 28.65 32.50
DE 161216C00055000 C 12/16/16 55.0 23.75 27.55
DE 161216C00060000 C 12/16/16 60.0 18.90 22.75
DE 161216C00065000 C 12/16/16 65.0 14.40 18.25
DE 161216C00070000 C 12/16/16 70.0 12.05 12.50
DE 161216C00072500 C 12/16/16 72.5 10.20 10.65
DE 161216C00075000 C 12/16/16 75.0 8.50 8.70
DE 161216C00077500 C 12/16/16 77.5 6.95 7.15
DE 161216C00080000 C 12/16/16 80.0 5.60 5.70
DE 161216C00082500 C 12/16/16 82.5 4.40 4.50
DE 161216C00085000 C 12/16/16 85.0 3.35 3.50
DE 161216C00087500 C 12/16/16 87.5 2.54 2.65
DE 161216C00090000 C 12/16/16 90.0 1.87 1.96
DE 161216C00092500 C 12/16/16 92.5 1.34 1.43
DE 161216C00095000 C 12/16/16 95.0 0.94 1.02
DE 161216C00100000 C 12/16/16 100.0 0.43 0.50
DE 161216C00105000 C 12/16/16 105.0 0.17 0.24
DE 161216C00110000 C 12/16/16 110.0 0.05 0.12
DE 161216C00115000 C 12/16/16 115.0 0.02 0.06
DE 161216P00040000 P 12/16/16 40.0 0.08 0.16
DE 161216P00042500 P 12/16/16 42.5 0.11 0.19
DE 161216P00045000 P 12/16/16 45.0 0.14 0.24
DE 161216P00047500 P 12/16/16 47.5 0.20 0.29
DE 161216P00050000 P 12/16/16 50.0 0.26 0.35
DE 161216P00055000 P 12/16/16 55.0 0.47 0.56
DE 161216P00060000 P 12/16/16 60.0 0.82 0.92
DE 161216P00065000 P 12/16/16 65.0 1.43 1.52
DE 161216P00070000 P 12/16/16 70.0 2.40 2.47
DE 161216P00072500 P 12/16/16 72.5 3.05 3.20
DE 161216P00075000 P 12/16/16 75.0 3.85 3.95
DE 161216P00077500 P 12/16/16 77.5 4.80 4.95
DE 161216P00080000 P 12/16/16 80.0 5.95 6.05
DE 161216P00082500 P 12/16/16 82.5 7.25 7.40
DE 161216P00085000 P 12/16/16 85.0 8.70 8.90
DE 161216P00087500 P 12/16/16 87.5 10.35 10.55
DE 161216P00090000 P 12/16/16 90.0 12.20 12.40
DE 161216P00092500 P 12/16/16 92.5 14.00 14.45
DE 161216P00095000 P 12/16/16 95.0 16.15 16.50
DE 161216P00100000 P 12/16/16 100.0 18.95 22.80
DE 161216P00105000 P 12/16/16 105.0 23.70 27.55
DE 161216P00110000 P 12/16/16 110.0 28.60 32.45
DE 161216P00115000 P 12/16/16 115.0 33.55 37.35
DE 170120C00037500 C 01/20/17 37.5 41.15 44.95
DE 170120C00040000 C 01/20/17 40.0 38.65 42.45
DE 170120C00042500 C 01/20/17 42.5 36.15 39.95
DE 170120C00045000 C 01/20/17 45.0 33.65 37.45
DE 170120C00047500 C 01/20/17 47.5 31.15 35.00
DE 170120C00050000 C 01/20/17 50.0 28.65 32.50
DE 170120C00055000 C 01/20/17 55.0 23.50 27.60
DE 170120C00060000 C 01/20/17 60.0 18.95 22.80
DE 170120C00062500 C 01/20/17 62.5 16.70 20.55
DE 170120C00065000 C 01/20/17 65.0 14.50 18.35
DE 170120C00067500 C 01/20/17 67.5 14.15 14.60
DE 170120C00070000 C 01/20/17 70.0 12.30 12.50
DE 170120C00072500 C 01/20/17 72.5 10.45 10.70
DE 170120C00075000 C 01/20/17 75.0 8.80 9.00
DE 170120C00077500 C 01/20/17 77.5 7.30 7.40
DE 170120C00080000 C 01/20/17 80.0 5.95 6.10
DE 170120C00082500 C 01/20/17 82.5 4.75 4.85
DE 170120C00085000 C 01/20/17 85.0 3.70 3.85
DE 170120C00087500 C 01/20/17 87.5 2.84 2.98
DE 170120C00090000 C 01/20/17 90.0 2.15 2.26
DE 170120C00092500 C 01/20/17 92.5 1.60 1.69
DE 170120C00095000 C 01/20/17 95.0 1.13 1.24
DE 170120C00097500 C 01/20/17 97.5 0.83 0.90
DE 170120C00100000 C 01/20/17 100.0 0.58 0.62
DE 170120C00105000 C 01/20/17 105.0 0.26 0.32
DE 170120C00110000 C 01/20/17 110.0 0.10 0.16
DE 170120C00115000 C 01/20/17 115.0 0.03 0.08
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 0.09 0.16
DE 170120P00040000 P 01/20/17 40.0 0.12 0.19
DE 170120P00042500 P 01/20/17 42.5 0.16 0.23
DE 170120P00045000 P 01/20/17 45.0 0.21 0.28
DE 170120P00047500 P 01/20/17 47.5 0.28 0.36
DE 170120P00050000 P 01/20/17 50.0 0.37 0.45
DE 170120P00055000 P 01/20/17 55.0 0.63 0.73
DE 170120P00060000 P 01/20/17 60.0 1.06 1.15
DE 170120P00062500 P 01/20/17 62.5 1.43 1.47
DE 170120P00065000 P 01/20/17 65.0 1.83 1.88
DE 170120P00067500 P 01/20/17 67.5 2.33 2.39
DE 170120P00070000 P 01/20/17 70.0 2.94 2.98
DE 170120P00072500 P 01/20/17 72.5 3.65 3.75
DE 170120P00075000 P 01/20/17 75.0 4.50 4.60
DE 170120P00077500 P 01/20/17 77.5 5.55 5.65
DE 170120P00080000 P 01/20/17 80.0 6.60 6.80
DE 170120P00082500 P 01/20/17 82.5 7.95 8.15
DE 170120P00085000 P 01/20/17 85.0 9.45 9.65
DE 170120P00087500 P 01/20/17 87.5 11.10 11.30
DE 170120P00090000 P 01/20/17 90.0 12.90 13.10
DE 170120P00092500 P 01/20/17 92.5 14.85 15.05
DE 170120P00095000 P 01/20/17 95.0 16.80 17.10
DE 170120P00097500 P 01/20/17 97.5 18.90 19.30
DE 170120P00100000 P 01/20/17 100.0 21.10 21.50
DE 170120P00105000 P 01/20/17 105.0 24.15 28.00
DE 170120P00110000 P 01/20/17 110.0 28.95 32.80
DE 170120P00115000 P 01/20/17 115.0 33.90 37.75
DE 170120P00120000 P 01/20/17 120.0 38.95 42.65
DE 170120P00125000 P 01/20/17 125.0 43.80 47.60
DE 170120P00130000 P 01/20/17 130.0 48.75 52.60
DE 170120P00135000 P 01/20/17 135.0 53.70 57.60
DE 170120P00140000 P 01/20/17 140.0 58.70 62.55
DE 180119C00037500 C 01/19/18 37.5 40.65 45.40
DE 180119C00040000 C 01/19/18 40.0 38.15 42.95
DE 180119C00042500 C 01/19/18 42.5 35.75 40.50
DE 180119C00045000 C 01/19/18 45.0 33.30 38.00
DE 180119C00047500 C 01/19/18 47.5 30.85 35.50
DE 180119C00050000 C 01/19/18 50.0 28.50 33.00
DE 180119C00055000 C 01/19/18 55.0 23.90 28.50
DE 180119C00060000 C 01/19/18 60.0 21.60 22.40
DE 180119C00062500 C 01/19/18 62.5 19.80 20.40
DE 180119C00065000 C 01/19/18 65.0 17.95 18.35
DE 180119C00067500 C 01/19/18 67.5 15.70 16.55
DE 180119C00070000 C 01/19/18 70.0 14.00 14.85
DE 180119C00072500 C 01/19/18 72.5 13.00 13.30
DE 180119C00075000 C 01/19/18 75.0 11.60 11.90
DE 180119C00077500 C 01/19/18 77.5 10.20 10.50
DE 180119C00080000 C 01/19/18 80.0 9.00 9.25
DE 180119C00082500 C 01/19/18 82.5 7.90 8.15
DE 180119C00085000 C 01/19/18 85.0 6.85 7.10
DE 180119C00087500 C 01/19/18 87.5 5.95 6.20
DE 180119C00090000 C 01/19/18 90.0 5.10 5.35
DE 180119C00092500 C 01/19/18 92.5 4.40 4.60
DE 180119C00095000 C 01/19/18 95.0 3.75 3.95
DE 180119C00100000 C 01/19/18 100.0 2.59 2.83
DE 180119C00105000 C 01/19/18 105.0 1.81 2.04
DE 180119C00110000 C 01/19/18 110.0 1.30 1.46
DE 180119C00115000 C 01/19/18 115.0 0.85 1.05
DE 180119C00120000 C 01/19/18 120.0 0.56 0.76
DE 180119C00125000 C 01/19/18 125.0 0.34 0.56
DE 180119P00037500 P 01/19/18 37.5 0.66 0.82
DE 180119P00040000 P 01/19/18 40.0 0.79 0.96
DE 180119P00042500 P 01/19/18 42.5 1.00 1.17
DE 180119P00045000 P 01/19/18 45.0 1.20 1.40
DE 180119P00047500 P 01/19/18 47.5 1.52 1.73
DE 180119P00050000 P 01/19/18 50.0 1.82 2.01
DE 180119P00055000 P 01/19/18 55.0 2.56 2.73
DE 180119P00060000 P 01/19/18 60.0 3.55 3.75
DE 180119P00062500 P 01/19/18 62.5 4.20 4.40
DE 180119P00065000 P 01/19/18 65.0 4.85 5.05
DE 180119P00067500 P 01/19/18 67.5 5.65 5.80
DE 180119P00070000 P 01/19/18 70.0 6.55 6.70
DE 180119P00072500 P 01/19/18 72.5 7.50 7.75
DE 180119P00075000 P 01/19/18 75.0 8.50 8.80
DE 180119P00077500 P 01/19/18 77.5 9.65 10.05
DE 180119P00080000 P 01/19/18 80.0 10.90 11.20
DE 180119P00082500 P 01/19/18 82.5 12.25 12.55
DE 180119P00085000 P 01/19/18 85.0 13.75 14.00
DE 180119P00087500 P 01/19/18 87.5 15.25 15.60
DE 180119P00090000 P 01/19/18 90.0 16.85 17.30
DE 180119P00092500 P 01/19/18 92.5 18.70 19.00
DE 180119P00095000 P 01/19/18 95.0 20.45 20.85
DE 180119P00100000 P 01/19/18 100.0 24.35 24.75
DE 180119P00105000 P 01/19/18 105.0 28.40 29.05
DE 180119P00110000 P 01/19/18 110.0 32.50 33.50
DE 180119P00115000 P 01/19/18 115.0 36.60 38.60
DE 180119P00120000 P 01/19/18 120.0 39.80 44.50
DE 180119P00125000 P 01/19/18 125.0 44.55 49.30

OPRA data is delayed 15 minutes.