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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 160701C00062500 C 07/01/16 62.5 18.55 19.75
DE 160701C00065000 C 07/01/16 65.0 15.10 17.25
DE 160701C00067500 C 07/01/16 67.5 12.50 14.95
DE 160701C00070000 C 07/01/16 70.0 10.80 12.40
DE 160701C00072000 C 07/01/16 72.0 9.10 10.25
DE 160701C00072500 C 07/01/16 72.5 8.50 9.75
DE 160701C00073000 C 07/01/16 73.0 8.35 9.35
DE 160701C00073500 C 07/01/16 73.5 7.80 8.75
DE 160701C00074000 C 07/01/16 74.0 6.75 8.90
DE 160701C00074500 C 07/01/16 74.5 6.25 8.40
DE 160701C00075000 C 07/01/16 75.0 5.80 7.80
DE 160701C00075500 C 07/01/16 75.5 5.35 7.30
DE 160701C00076000 C 07/01/16 76.0 4.90 6.30
DE 160701C00076500 C 07/01/16 76.5 4.60 6.30
DE 160701C00077000 C 07/01/16 77.0 4.10 5.80
DE 160701C00077500 C 07/01/16 77.5 3.95 4.60
DE 160701C00078000 C 07/01/16 78.0 3.55 4.35
DE 160701C00078500 C 07/01/16 78.5 3.25 3.60
DE 160701C00079000 C 07/01/16 79.0 2.82 3.15
DE 160701C00079500 C 07/01/16 79.5 2.44 2.76
DE 160701C00080000 C 07/01/16 80.0 2.05 2.27
DE 160701C00080500 C 07/01/16 80.5 1.71 1.99
DE 160701C00081000 C 07/01/16 81.0 1.41 1.55
DE 160701C00081500 C 07/01/16 81.5 1.14 1.25
DE 160701C00082000 C 07/01/16 82.0 0.89 1.01
DE 160701C00082500 C 07/01/16 82.5 0.69 0.79
DE 160701C00083000 C 07/01/16 83.0 0.51 0.62
DE 160701C00083500 C 07/01/16 83.5 0.39 0.48
DE 160701C00084000 C 07/01/16 84.0 0.27 0.36
DE 160701C00084500 C 07/01/16 84.5 0.19 0.27
DE 160701C00085000 C 07/01/16 85.0 0.13 0.20
DE 160701C00085500 C 07/01/16 85.5 0.10 0.15
DE 160701C00086000 C 07/01/16 86.0 0.07 0.13
DE 160701C00086500 C 07/01/16 86.5 0.05 0.09
DE 160701C00087000 C 07/01/16 87.0 0.04 0.07
DE 160701C00087500 C 07/01/16 87.5 0.02 0.05
DE 160701C00088000 C 07/01/16 88.0 0.01 0.04
DE 160701C00088500 C 07/01/16 88.5 0.00 0.04
DE 160701C00089000 C 07/01/16 89.0 0.00 0.04
DE 160701C00089500 C 07/01/16 89.5 0.00 0.33
DE 160701C00090000 C 07/01/16 90.0 0.00 0.15
DE 160701C00090500 C 07/01/16 90.5 0.00 0.50
DE 160701C00091000 C 07/01/16 91.0 0.00 0.50
DE 160701C00091500 C 07/01/16 91.5 0.00 0.50
DE 160701C00092000 C 07/01/16 92.0 0.00 0.50
DE 160701C00093000 C 07/01/16 93.0 0.00 0.50
DE 160701C00094000 C 07/01/16 94.0 0.00 0.50
DE 160701C00095000 C 07/01/16 95.0 0.00 0.35
DE 160701C00096000 C 07/01/16 96.0 0.00 0.50
DE 160701C00097000 C 07/01/16 97.0 0.00 0.50
DE 160701C00098000 C 07/01/16 98.0 0.00 0.50
DE 160701C00099000 C 07/01/16 99.0 0.00 0.50
DE 160701C00100000 C 07/01/16 100.0 0.00 0.50
DE 160701C00105000 C 07/01/16 105.0 0.00 0.75
DE 160701C00110000 C 07/01/16 110.0 0.00 0.75
DE 160701C00115000 C 07/01/16 115.0 0.00 0.75
DE 160701P00062500 P 07/01/16 62.5 0.00 0.75
DE 160701P00065000 P 07/01/16 65.0 0.00 0.50
DE 160701P00067500 P 07/01/16 67.5 0.00 0.75
DE 160701P00070000 P 07/01/16 70.0 0.01 0.05
DE 160701P00072000 P 07/01/16 72.0 0.03 0.08
DE 160701P00072500 P 07/01/16 72.5 0.04 0.09
DE 160701P00073000 P 07/01/16 73.0 0.05 0.10
DE 160701P00073500 P 07/01/16 73.5 0.05 0.12
DE 160701P00074000 P 07/01/16 74.0 0.07 0.14
DE 160701P00074500 P 07/01/16 74.5 0.09 0.16
DE 160701P00075000 P 07/01/16 75.0 0.11 0.18
DE 160701P00075500 P 07/01/16 75.5 0.14 0.21
DE 160701P00076000 P 07/01/16 76.0 0.17 0.25
DE 160701P00076500 P 07/01/16 76.5 0.21 0.30
DE 160701P00077000 P 07/01/16 77.0 0.26 0.36
DE 160701P00077500 P 07/01/16 77.5 0.32 0.42
DE 160701P00078000 P 07/01/16 78.0 0.39 0.50
DE 160701P00078500 P 07/01/16 78.5 0.49 0.60
DE 160701P00079000 P 07/01/16 79.0 0.59 0.73
DE 160701P00079500 P 07/01/16 79.5 0.69 0.91
DE 160701P00080000 P 07/01/16 80.0 0.88 1.06
DE 160701P00080500 P 07/01/16 80.5 1.06 1.18
DE 160701P00081000 P 07/01/16 81.0 1.26 1.38
DE 160701P00081500 P 07/01/16 81.5 1.49 1.68
DE 160701P00082000 P 07/01/16 82.0 1.74 1.98
DE 160701P00082500 P 07/01/16 82.5 2.02 2.21
DE 160701P00083000 P 07/01/16 83.0 2.34 2.56
DE 160701P00083500 P 07/01/16 83.5 2.70 3.05
DE 160701P00084000 P 07/01/16 84.0 3.05 3.35
DE 160701P00084500 P 07/01/16 84.5 3.40 3.75
DE 160701P00085000 P 07/01/16 85.0 3.90 4.20
DE 160701P00085500 P 07/01/16 85.5 3.80 4.85
DE 160701P00086000 P 07/01/16 86.0 3.70 5.40
DE 160701P00086500 P 07/01/16 86.5 4.00 6.10
DE 160701P00087000 P 07/01/16 87.0 4.45 6.40
DE 160701P00087500 P 07/01/16 87.5 4.95 6.90
DE 160701P00088000 P 07/01/16 88.0 5.35 7.40
DE 160701P00088500 P 07/01/16 88.5 5.85 7.90
DE 160701P00089000 P 07/01/16 89.0 6.40 8.40
DE 160701P00089500 P 07/01/16 89.5 6.85 10.55
DE 160701P00090000 P 07/01/16 90.0 6.95 10.30
DE 160701P00090500 P 07/01/16 90.5 7.65 11.10
DE 160701P00091000 P 07/01/16 91.0 7.95 12.20
DE 160701P00091500 P 07/01/16 91.5 8.50 12.00
DE 160701P00092000 P 07/01/16 92.0 9.00 13.25
DE 160701P00093000 P 07/01/16 93.0 10.25 14.05
DE 160701P00094000 P 07/01/16 94.0 11.00 13.20
DE 160701P00095000 P 07/01/16 95.0 12.00 14.20
DE 160701P00096000 P 07/01/16 96.0 13.15 17.20
DE 160701P00097000 P 07/01/16 97.0 13.90 18.15
DE 160701P00098000 P 07/01/16 98.0 14.90 19.15
DE 160701P00099000 P 07/01/16 99.0 16.00 20.20
DE 160701P00100000 P 07/01/16 100.0 17.00 21.25
DE 160701P00105000 P 07/01/16 105.0 21.75 26.20
DE 160701P00110000 P 07/01/16 110.0 26.70 31.15
DE 160701P00115000 P 07/01/16 115.0 31.95 35.05
DE 160708C00070000 C 07/08/16 70.0 10.90 12.45
DE 160708C00071000 C 07/08/16 71.0 9.90 11.55
DE 160708C00072000 C 07/08/16 72.0 8.95 10.55
DE 160708C00072500 C 07/08/16 72.5 8.55 10.05
DE 160708C00073000 C 07/08/16 73.0 8.20 9.45
DE 160708C00073500 C 07/08/16 73.5 7.40 8.95
DE 160708C00074000 C 07/08/16 74.0 6.95 8.45
DE 160708C00074500 C 07/08/16 74.5 6.35 8.85
DE 160708C00075000 C 07/08/16 75.0 5.85 8.40
DE 160708C00075500 C 07/08/16 75.5 5.45 7.80
DE 160708C00076000 C 07/08/16 76.0 5.05 6.45
DE 160708C00076500 C 07/08/16 76.5 4.65 5.95
DE 160708C00077000 C 07/08/16 77.0 4.50 5.15
DE 160708C00077500 C 07/08/16 77.5 4.05 4.70
DE 160708C00078000 C 07/08/16 78.0 3.65 4.45
DE 160708C00078500 C 07/08/16 78.5 3.20 3.95
DE 160708C00079000 C 07/08/16 79.0 3.05 3.45
DE 160708C00079500 C 07/08/16 79.5 2.70 3.20
DE 160708C00080000 C 07/08/16 80.0 2.38 2.66
DE 160708C00080500 C 07/08/16 80.5 2.07 2.49
DE 160708C00081000 C 07/08/16 81.0 1.76 2.03
DE 160708C00081500 C 07/08/16 81.5 1.51 1.71
DE 160708C00082000 C 07/08/16 82.0 1.27 1.47
DE 160708C00082500 C 07/08/16 82.5 1.07 1.29
DE 160708C00083000 C 07/08/16 83.0 0.86 1.04
DE 160708C00083500 C 07/08/16 83.5 0.71 0.87
DE 160708C00084000 C 07/08/16 84.0 0.59 0.73
DE 160708C00084500 C 07/08/16 84.5 0.45 0.60
DE 160708C00085000 C 07/08/16 85.0 0.34 0.50
DE 160708C00085500 C 07/08/16 85.5 0.27 0.35
DE 160708C00086000 C 07/08/16 86.0 0.22 0.33
DE 160708C00086500 C 07/08/16 86.5 0.15 0.28
DE 160708C00087000 C 07/08/16 87.0 0.12 0.22
DE 160708C00087500 C 07/08/16 87.5 0.00 0.19
DE 160708C00088000 C 07/08/16 88.0 0.00 0.16
DE 160708C00088500 C 07/08/16 88.5 0.00 0.38
DE 160708C00089000 C 07/08/16 89.0 0.00 0.27
DE 160708C00089500 C 07/08/16 89.5 0.00 0.15
DE 160708C00090000 C 07/08/16 90.0 0.00 0.12
DE 160708C00090500 C 07/08/16 90.5 0.00 0.42
DE 160708C00091000 C 07/08/16 91.0 0.00 0.46
DE 160708C00092000 C 07/08/16 92.0 0.00 0.50
DE 160708C00093000 C 07/08/16 93.0 0.00 0.50
DE 160708C00094000 C 07/08/16 94.0 0.00 0.50
DE 160708C00095000 C 07/08/16 95.0 0.00 0.35
DE 160708C00100000 C 07/08/16 100.0 0.00 0.50
DE 160708P00070000 P 07/08/16 70.0 0.00 0.38
DE 160708P00071000 P 07/08/16 71.0 0.00 0.38
DE 160708P00072000 P 07/08/16 72.0 0.01 0.20
DE 160708P00072500 P 07/08/16 72.5 0.04 0.22
DE 160708P00073000 P 07/08/16 73.0 0.06 0.22
DE 160708P00073500 P 07/08/16 73.5 0.13 0.26
DE 160708P00074000 P 07/08/16 74.0 0.14 0.28
DE 160708P00074500 P 07/08/16 74.5 0.17 0.32
DE 160708P00075000 P 07/08/16 75.0 0.22 0.41
DE 160708P00075500 P 07/08/16 75.5 0.27 0.44
DE 160708P00076000 P 07/08/16 76.0 0.35 0.50
DE 160708P00076500 P 07/08/16 76.5 0.37 0.59
DE 160708P00077000 P 07/08/16 77.0 0.49 0.65
DE 160708P00077500 P 07/08/16 77.5 0.53 0.78
DE 160708P00078000 P 07/08/16 78.0 0.67 0.85
DE 160708P00078500 P 07/08/16 78.5 0.73 0.97
DE 160708P00079000 P 07/08/16 79.0 0.89 1.14
DE 160708P00079500 P 07/08/16 79.5 0.97 1.28
DE 160708P00080000 P 07/08/16 80.0 1.16 1.46
DE 160708P00080500 P 07/08/16 80.5 1.39 1.77
DE 160708P00081000 P 07/08/16 81.0 1.56 1.86
DE 160708P00081500 P 07/08/16 81.5 1.86 2.08
DE 160708P00082000 P 07/08/16 82.0 2.11 2.35
DE 160708P00082500 P 07/08/16 82.5 2.28 2.67
DE 160708P00083000 P 07/08/16 83.0 2.55 2.99
DE 160708P00083500 P 07/08/16 83.5 3.00 3.35
DE 160708P00084000 P 07/08/16 84.0 3.30 3.70
DE 160708P00084500 P 07/08/16 84.5 3.60 4.15
DE 160708P00085000 P 07/08/16 85.0 3.80 4.45
DE 160708P00085500 P 07/08/16 85.5 4.00 5.00
DE 160708P00086000 P 07/08/16 86.0 4.90 5.40
DE 160708P00086500 P 07/08/16 86.5 4.65 6.10
DE 160708P00087000 P 07/08/16 87.0 4.65 6.55
DE 160708P00087500 P 07/08/16 87.5 4.95 7.05
DE 160708P00088000 P 07/08/16 88.0 5.40 7.50
DE 160708P00088500 P 07/08/16 88.5 5.90 8.00
DE 160708P00089000 P 07/08/16 89.0 6.35 8.75
DE 160708P00089500 P 07/08/16 89.5 6.85 9.00
DE 160708P00090000 P 07/08/16 90.0 7.35 9.50
DE 160708P00090500 P 07/08/16 90.5 7.85 10.00
DE 160708P00091000 P 07/08/16 91.0 8.05 10.85
DE 160708P00092000 P 07/08/16 92.0 8.95 12.70
DE 160708P00093000 P 07/08/16 93.0 10.20 14.25
DE 160708P00094000 P 07/08/16 94.0 11.15 15.15
DE 160708P00095000 P 07/08/16 95.0 11.90 16.15
DE 160708P00100000 P 07/08/16 100.0 16.95 19.55
DE 160715C00042500 C 07/15/16 42.5 38.70 40.80
DE 160715C00045000 C 07/15/16 45.0 35.00 38.65
DE 160715C00050000 C 07/15/16 50.0 29.95 33.70
DE 160715C00055000 C 07/15/16 55.0 24.95 28.70
DE 160715C00060000 C 07/15/16 60.0 20.00 23.70
DE 160715C00065000 C 07/15/16 65.0 15.30 18.90
DE 160715C00070000 C 07/15/16 70.0 10.90 13.75
DE 160715C00072000 C 07/15/16 72.0 8.90 11.35
DE 160715C00072500 C 07/15/16 72.5 8.60 10.40
DE 160715C00073000 C 07/15/16 73.0 7.85 9.90
DE 160715C00073500 C 07/15/16 73.5 7.85 9.60
DE 160715C00074000 C 07/15/16 74.0 6.95 8.85
DE 160715C00074500 C 07/15/16 74.5 6.65 8.40
DE 160715C00075000 C 07/15/16 75.0 6.20 7.85
DE 160715C00075500 C 07/15/16 75.5 5.75 7.40
DE 160715C00076000 C 07/15/16 76.0 5.55 6.40
DE 160715C00076500 C 07/15/16 76.5 5.10 5.65
DE 160715C00077000 C 07/15/16 77.0 4.70 5.40
DE 160715C00077500 C 07/15/16 77.5 4.45 4.80
DE 160715C00078000 C 07/15/16 78.0 4.05 4.35
DE 160715C00078500 C 07/15/16 78.5 3.70 4.00
DE 160715C00079000 C 07/15/16 79.0 3.35 3.60
DE 160715C00079500 C 07/15/16 79.5 3.00 3.25
DE 160715C00080000 C 07/15/16 80.0 2.70 2.84
DE 160715C00080500 C 07/15/16 80.5 2.40 2.53
DE 160715C00081000 C 07/15/16 81.0 2.08 2.24
DE 160715C00081500 C 07/15/16 81.5 1.85 1.98
DE 160715C00082000 C 07/15/16 82.0 1.60 1.71
DE 160715C00082500 C 07/15/16 82.5 1.38 1.49
DE 160715C00083000 C 07/15/16 83.0 1.16 1.28
DE 160715C00083500 C 07/15/16 83.5 0.98 1.09
DE 160715C00084000 C 07/15/16 84.0 0.82 0.92
DE 160715C00084500 C 07/15/16 84.5 0.68 0.78
DE 160715C00085000 C 07/15/16 85.0 0.57 0.65
DE 160715C00085500 C 07/15/16 85.5 0.45 0.54
DE 160715C00086000 C 07/15/16 86.0 0.37 0.44
DE 160715C00086500 C 07/15/16 86.5 0.30 0.36
DE 160715C00087000 C 07/15/16 87.0 0.24 0.30
DE 160715C00087500 C 07/15/16 87.5 0.22 0.24
DE 160715C00088000 C 07/15/16 88.0 0.15 0.20
DE 160715C00088500 C 07/15/16 88.5 0.12 0.17
DE 160715C00089000 C 07/15/16 89.0 0.09 0.13
DE 160715C00089500 C 07/15/16 89.5 0.07 0.12
DE 160715C00090000 C 07/15/16 90.0 0.05 0.10
DE 160715C00090500 C 07/15/16 90.5 0.04 0.08
DE 160715C00091000 C 07/15/16 91.0 0.03 0.06
DE 160715C00091500 C 07/15/16 91.5 0.02 0.06
DE 160715C00092000 C 07/15/16 92.0 0.00 0.07
DE 160715C00092500 C 07/15/16 92.5 0.01 0.05
DE 160715C00093000 C 07/15/16 93.0 0.00 0.08
DE 160715C00093500 C 07/15/16 93.5 0.00 0.09
DE 160715C00094000 C 07/15/16 94.0 0.00 0.09
DE 160715C00095000 C 07/15/16 95.0 0.00 0.09
DE 160715C00096000 C 07/15/16 96.0 0.00 0.09
DE 160715C00097000 C 07/15/16 97.0 0.00 0.09
DE 160715C00098000 C 07/15/16 98.0 0.00 0.09
DE 160715C00099000 C 07/15/16 99.0 0.00 0.09
DE 160715C00100000 C 07/15/16 100.0 0.00 0.09
DE 160715C00105000 C 07/15/16 105.0 0.00 0.09
DE 160715C00110000 C 07/15/16 110.0 0.00 0.08
DE 160715C00115000 C 07/15/16 115.0 0.00 0.08
DE 160715C00120000 C 07/15/16 120.0 0.00 0.07
DE 160715C00125000 C 07/15/16 125.0 0.00 0.07
DE 160715P00042500 P 07/15/16 42.5 0.00 0.08
DE 160715P00045000 P 07/15/16 45.0 0.00 0.08
DE 160715P00050000 P 07/15/16 50.0 0.00 0.08
DE 160715P00055000 P 07/15/16 55.0 0.00 0.08
DE 160715P00060000 P 07/15/16 60.0 0.00 0.09
DE 160715P00065000 P 07/15/16 65.0 0.02 0.05
DE 160715P00070000 P 07/15/16 70.0 0.10 0.14
DE 160715P00072000 P 07/15/16 72.0 0.18 0.24
DE 160715P00072500 P 07/15/16 72.5 0.21 0.27
DE 160715P00073000 P 07/15/16 73.0 0.24 0.33
DE 160715P00073500 P 07/15/16 73.5 0.28 0.35
DE 160715P00074000 P 07/15/16 74.0 0.31 0.33
DE 160715P00074500 P 07/15/16 74.5 0.36 0.44
DE 160715P00075000 P 07/15/16 75.0 0.42 0.50
DE 160715P00075500 P 07/15/16 75.5 0.48 0.57
DE 160715P00076000 P 07/15/16 76.0 0.55 0.65
DE 160715P00076500 P 07/15/16 76.5 0.64 0.74
DE 160715P00077000 P 07/15/16 77.0 0.73 0.84
DE 160715P00077500 P 07/15/16 77.5 0.84 0.95
DE 160715P00078000 P 07/15/16 78.0 0.96 1.07
DE 160715P00078500 P 07/15/16 78.5 1.08 1.20
DE 160715P00079000 P 07/15/16 79.0 1.23 1.35
DE 160715P00079500 P 07/15/16 79.5 1.39 1.51
DE 160715P00080000 P 07/15/16 80.0 1.56 1.69
DE 160715P00080500 P 07/15/16 80.5 1.76 1.89
DE 160715P00081000 P 07/15/16 81.0 1.97 2.16
DE 160715P00081500 P 07/15/16 81.5 2.20 2.34
DE 160715P00082000 P 07/15/16 82.0 2.46 2.60
DE 160715P00082500 P 07/15/16 82.5 2.73 2.90
DE 160715P00083000 P 07/15/16 83.0 3.00 3.20
DE 160715P00083500 P 07/15/16 83.5 3.30 3.50
DE 160715P00084000 P 07/15/16 84.0 3.65 3.85
DE 160715P00084500 P 07/15/16 84.5 4.00 4.20
DE 160715P00085000 P 07/15/16 85.0 4.35 4.60
DE 160715P00085500 P 07/15/16 85.5 4.70 5.05
DE 160715P00086000 P 07/15/16 86.0 5.10 5.40
DE 160715P00086500 P 07/15/16 86.5 5.50 6.05
DE 160715P00087000 P 07/15/16 87.0 5.95 6.45
DE 160715P00087500 P 07/15/16 87.5 6.15 6.85
DE 160715P00088000 P 07/15/16 88.0 5.60 8.20
DE 160715P00088500 P 07/15/16 88.5 6.10 8.60
DE 160715P00089000 P 07/15/16 89.0 6.55 9.90
DE 160715P00089500 P 07/15/16 89.5 6.95 9.55
DE 160715P00090000 P 07/15/16 90.0 7.45 9.40
DE 160715P00090500 P 07/15/16 90.5 7.85 9.95
DE 160715P00091000 P 07/15/16 91.0 8.35 10.90
DE 160715P00091500 P 07/15/16 91.5 8.80 11.20
DE 160715P00092000 P 07/15/16 92.0 9.15 11.50
DE 160715P00092500 P 07/15/16 92.5 9.80 12.15
DE 160715P00093000 P 07/15/16 93.0 10.30 12.65
DE 160715P00093500 P 07/15/16 93.5 10.55 13.00
DE 160715P00094000 P 07/15/16 94.0 10.90 15.15
DE 160715P00095000 P 07/15/16 95.0 11.85 16.15
DE 160715P00096000 P 07/15/16 96.0 12.95 17.15
DE 160715P00097000 P 07/15/16 97.0 14.05 18.15
DE 160715P00098000 P 07/15/16 98.0 15.00 17.35
DE 160715P00099000 P 07/15/16 99.0 16.00 20.15
DE 160715P00100000 P 07/15/16 100.0 17.35 19.40
DE 160715P00105000 P 07/15/16 105.0 21.95 24.45
DE 160715P00110000 P 07/15/16 110.0 27.00 31.20
DE 160715P00115000 P 07/15/16 115.0 31.85 36.20
DE 160715P00120000 P 07/15/16 120.0 36.75 41.20
DE 160715P00125000 P 07/15/16 125.0 41.75 46.25
DE 160722C00070000 C 07/22/16 70.0 11.00 13.60
DE 160722C00073000 C 07/22/16 73.0 7.70 10.70
DE 160722C00074000 C 07/22/16 74.0 6.95 9.50
DE 160722C00075000 C 07/22/16 75.0 6.05 8.70
DE 160722C00075500 C 07/22/16 75.5 5.60 7.95
DE 160722C00076000 C 07/22/16 76.0 5.20 7.45
DE 160722C00076500 C 07/22/16 76.5 4.90 7.05
DE 160722C00077000 C 07/22/16 77.0 4.75 6.50
DE 160722C00077500 C 07/22/16 77.5 4.45 5.95
DE 160722C00078000 C 07/22/16 78.0 4.20 5.55
DE 160722C00078500 C 07/22/16 78.5 3.90 5.25
DE 160722C00079000 C 07/22/16 79.0 3.55 4.70
DE 160722C00079500 C 07/22/16 79.5 3.20 3.70
DE 160722C00080000 C 07/22/16 80.0 2.88 3.35
DE 160722C00080500 C 07/22/16 80.5 2.62 2.94
DE 160722C00081000 C 07/22/16 81.0 2.34 2.60
DE 160722C00081500 C 07/22/16 81.5 2.07 2.43
DE 160722C00082000 C 07/22/16 82.0 1.83 2.20
DE 160722C00082500 C 07/22/16 82.5 1.61 1.93
DE 160722C00083000 C 07/22/16 83.0 1.39 1.70
DE 160722C00083500 C 07/22/16 83.5 1.21 1.41
DE 160722C00084000 C 07/22/16 84.0 1.01 1.17
DE 160722C00084500 C 07/22/16 84.5 0.89 1.04
DE 160722C00085000 C 07/22/16 85.0 0.75 0.92
DE 160722C00085500 C 07/22/16 85.5 0.67 0.72
DE 160722C00086000 C 07/22/16 86.0 0.53 0.65
DE 160722C00086500 C 07/22/16 86.5 0.44 0.57
DE 160722C00087000 C 07/22/16 87.0 0.36 0.52
DE 160722C00087500 C 07/22/16 87.5 0.30 0.40
DE 160722C00088000 C 07/22/16 88.0 0.24 0.33
DE 160722C00088500 C 07/22/16 88.5 0.00 0.39
DE 160722C00089000 C 07/22/16 89.0 0.16 0.26
DE 160722C00089500 C 07/22/16 89.5 0.12 0.34
DE 160722C00090000 C 07/22/16 90.0 0.10 0.18
DE 160722C00090500 C 07/22/16 90.5 0.00 0.39
DE 160722C00091000 C 07/22/16 91.0 0.00 0.38
DE 160722C00092000 C 07/22/16 92.0 0.00 0.38
DE 160722C00093000 C 07/22/16 93.0 0.00 0.50
DE 160722C00094000 C 07/22/16 94.0 0.00 0.50
DE 160722C00095000 C 07/22/16 95.0 0.00 0.35
DE 160722C00100000 C 07/22/16 100.0 0.00 0.50
DE 160722P00070000 P 07/22/16 70.0 0.06 0.53
DE 160722P00073000 P 07/22/16 73.0 0.20 0.69
DE 160722P00074000 P 07/22/16 74.0 0.22 0.82
DE 160722P00075000 P 07/22/16 75.0 0.53 0.77
DE 160722P00075500 P 07/22/16 75.5 0.60 0.80
DE 160722P00076000 P 07/22/16 76.0 0.68 0.94
DE 160722P00076500 P 07/22/16 76.5 0.80 1.01
DE 160722P00077000 P 07/22/16 77.0 0.92 1.07
DE 160722P00077500 P 07/22/16 77.5 0.94 1.22
DE 160722P00078000 P 07/22/16 78.0 1.06 1.31
DE 160722P00078500 P 07/22/16 78.5 1.16 1.54
DE 160722P00079000 P 07/22/16 79.0 1.32 1.63
DE 160722P00079500 P 07/22/16 79.5 1.46 1.89
DE 160722P00080000 P 07/22/16 80.0 1.78 1.96
DE 160722P00080500 P 07/22/16 80.5 1.86 2.26
DE 160722P00081000 P 07/22/16 81.0 2.12 2.40
DE 160722P00081500 P 07/22/16 81.5 2.35 2.66
DE 160722P00082000 P 07/22/16 82.0 2.64 2.87
DE 160722P00082500 P 07/22/16 82.5 2.77 3.30
DE 160722P00083000 P 07/22/16 83.0 3.05 3.50
DE 160722P00083500 P 07/22/16 83.5 3.35 3.75
DE 160722P00084000 P 07/22/16 84.0 3.85 4.25
DE 160722P00084500 P 07/22/16 84.5 3.95 4.60
DE 160722P00085000 P 07/22/16 85.0 4.25 4.90
DE 160722P00085500 P 07/22/16 85.5 4.40 5.35
DE 160722P00086000 P 07/22/16 86.0 4.85 5.70
DE 160722P00086500 P 07/22/16 86.5 5.40 6.20
DE 160722P00087000 P 07/22/16 87.0 5.50 6.60
DE 160722P00087500 P 07/22/16 87.5 6.10 7.05
DE 160722P00088000 P 07/22/16 88.0 5.60 7.75
DE 160722P00088500 P 07/22/16 88.5 6.05 8.45
DE 160722P00089000 P 07/22/16 89.0 6.50 8.75
DE 160722P00089500 P 07/22/16 89.5 6.95 9.20
DE 160722P00090000 P 07/22/16 90.0 7.30 9.70
DE 160722P00090500 P 07/22/16 90.5 7.80 10.65
DE 160722P00091000 P 07/22/16 91.0 8.35 10.80
DE 160722P00092000 P 07/22/16 92.0 9.05 12.00
DE 160722P00093000 P 07/22/16 93.0 9.95 12.85
DE 160722P00094000 P 07/22/16 94.0 11.00 14.75
DE 160722P00095000 P 07/22/16 95.0 11.95 15.85
DE 160722P00100000 P 07/22/16 100.0 17.30 20.35
DE 160729C00070000 C 07/29/16 70.0 10.95 13.65
DE 160729C00075000 C 07/29/16 75.0 6.55 8.55
DE 160729C00076500 C 07/29/16 76.5 5.05 7.25
DE 160729C00077000 C 07/29/16 77.0 4.65 6.60
DE 160729C00077500 C 07/29/16 77.5 4.75 6.25
DE 160729C00078000 C 07/29/16 78.0 4.50 5.90
DE 160729C00078500 C 07/29/16 78.5 4.10 5.45
DE 160729C00079000 C 07/29/16 79.0 3.80 4.30
DE 160729C00079500 C 07/29/16 79.5 3.45 3.95
DE 160729C00080000 C 07/29/16 80.0 3.15 3.65
DE 160729C00080500 C 07/29/16 80.5 2.87 3.25
DE 160729C00081000 C 07/29/16 81.0 2.58 2.88
DE 160729C00081500 C 07/29/16 81.5 2.32 2.60
DE 160729C00082000 C 07/29/16 82.0 2.07 2.35
DE 160729C00082500 C 07/29/16 82.5 1.83 2.12
DE 160729C00083000 C 07/29/16 83.0 1.62 1.89
DE 160729C00083500 C 07/29/16 83.5 1.43 1.68
DE 160729C00084000 C 07/29/16 84.0 1.24 1.47
DE 160729C00084500 C 07/29/16 84.5 1.10 1.42
DE 160729C00085000 C 07/29/16 85.0 0.95 1.22
DE 160729C00085500 C 07/29/16 85.5 0.82 1.05
DE 160729C00086000 C 07/29/16 86.0 0.70 0.92
DE 160729C00086500 C 07/29/16 86.5 0.59 0.80
DE 160729C00087000 C 07/29/16 87.0 0.50 0.70
DE 160729C00087500 C 07/29/16 87.5 0.43 0.56
DE 160729C00088000 C 07/29/16 88.0 0.36 0.51
DE 160729C00088500 C 07/29/16 88.5 0.29 0.45
DE 160729C00089000 C 07/29/16 89.0 0.25 0.37
DE 160729C00089500 C 07/29/16 89.5 0.00 0.41
DE 160729C00090000 C 07/29/16 90.0 0.08 0.38
DE 160729C00090500 C 07/29/16 90.5 0.00 0.39
DE 160729C00091000 C 07/29/16 91.0 0.00 0.38
DE 160729C00091500 C 07/29/16 91.5 0.00 0.38
DE 160729C00092000 C 07/29/16 92.0 0.00 0.39
DE 160729C00093000 C 07/29/16 93.0 0.00 0.38
DE 160729C00094000 C 07/29/16 94.0 0.00 0.38
DE 160729C00095000 C 07/29/16 95.0 0.00 0.38
DE 160729C00096000 C 07/29/16 96.0 0.00 0.38
DE 160729C00097000 C 07/29/16 97.0 0.00 0.38
DE 160729P00070000 P 07/29/16 70.0 0.17 0.37
DE 160729P00075000 P 07/29/16 75.0 0.71 0.88
DE 160729P00076500 P 07/29/16 76.5 0.92 1.21
DE 160729P00077000 P 07/29/16 77.0 1.04 1.33
DE 160729P00077500 P 07/29/16 77.5 1.15 1.46
DE 160729P00078000 P 07/29/16 78.0 1.26 1.56
DE 160729P00078500 P 07/29/16 78.5 1.51 1.76
DE 160729P00079000 P 07/29/16 79.0 1.61 1.84
DE 160729P00079500 P 07/29/16 79.5 1.77 2.02
DE 160729P00080000 P 07/29/16 80.0 1.87 2.30
DE 160729P00080500 P 07/29/16 80.5 2.17 2.44
DE 160729P00081000 P 07/29/16 81.0 2.28 2.78
DE 160729P00081500 P 07/29/16 81.5 2.51 2.95
DE 160729P00082000 P 07/29/16 82.0 2.87 3.25
DE 160729P00082500 P 07/29/16 82.5 3.00 3.50
DE 160729P00083000 P 07/29/16 83.0 3.30 3.80
DE 160729P00083500 P 07/29/16 83.5 3.50 4.10
DE 160729P00084000 P 07/29/16 84.0 3.90 4.50
DE 160729P00084500 P 07/29/16 84.5 4.25 4.85
DE 160729P00085000 P 07/29/16 85.0 4.05 5.25
DE 160729P00085500 P 07/29/16 85.5 4.05 5.65
DE 160729P00086000 P 07/29/16 86.0 4.55 6.10
DE 160729P00086500 P 07/29/16 86.5 4.60 6.50
DE 160729P00087000 P 07/29/16 87.0 5.10 6.95
DE 160729P00087500 P 07/29/16 87.5 5.90 7.40
DE 160729P00088000 P 07/29/16 88.0 5.75 7.75
DE 160729P00088500 P 07/29/16 88.5 6.10 8.25
DE 160729P00089000 P 07/29/16 89.0 6.60 8.95
DE 160729P00089500 P 07/29/16 89.5 6.95 9.50
DE 160729P00090000 P 07/29/16 90.0 7.25 9.65
DE 160729P00090500 P 07/29/16 90.5 7.60 10.90
DE 160729P00091000 P 07/29/16 91.0 8.05 11.60
DE 160729P00091500 P 07/29/16 91.5 8.50 12.10
DE 160729P00092000 P 07/29/16 92.0 9.50 12.70
DE 160729P00093000 P 07/29/16 93.0 10.00 13.60
DE 160729P00094000 P 07/29/16 94.0 10.95 14.95
DE 160729P00095000 P 07/29/16 95.0 11.95 15.80
DE 160729P00096000 P 07/29/16 96.0 12.95 16.75
DE 160729P00097000 P 07/29/16 97.0 14.30 16.70
DE 160805C00075000 C 08/05/16 75.0 6.30 8.65
DE 160805C00076000 C 08/05/16 76.0 5.45 7.60
DE 160805C00076500 C 08/05/16 76.5 5.05 7.30
DE 160805C00077000 C 08/05/16 77.0 5.35 6.65
DE 160805C00077500 C 08/05/16 77.5 5.00 6.25
DE 160805C00078000 C 08/05/16 78.0 4.70 6.00
DE 160805C00078500 C 08/05/16 78.5 4.30 5.50
DE 160805C00079000 C 08/05/16 79.0 4.00 4.50
DE 160805C00079500 C 08/05/16 79.5 3.70 4.20
DE 160805C00080000 C 08/05/16 80.0 3.40 3.85
DE 160805C00080500 C 08/05/16 80.5 3.10 3.40
DE 160805C00081000 C 08/05/16 81.0 2.82 3.15
DE 160805C00081500 C 08/05/16 81.5 2.55 2.90
DE 160805C00082000 C 08/05/16 82.0 2.31 2.65
DE 160805C00082500 C 08/05/16 82.5 2.05 2.40
DE 160805C00083000 C 08/05/16 83.0 1.86 2.17
DE 160805C00083500 C 08/05/16 83.5 1.65 2.00
DE 160805C00084000 C 08/05/16 84.0 1.48 1.85
DE 160805C00084500 C 08/05/16 84.5 1.32 1.66
DE 160805C00085000 C 08/05/16 85.0 1.15 1.43
DE 160805C00085500 C 08/05/16 85.5 1.01 1.33
DE 160805C00086000 C 08/05/16 86.0 0.84 1.07
DE 160805C00086500 C 08/05/16 86.5 0.76 1.04
DE 160805C00087000 C 08/05/16 87.0 0.65 0.93
DE 160805C00087500 C 08/05/16 87.5 0.54 0.78
DE 160805C00088000 C 08/05/16 88.0 0.47 0.68
DE 160805C00088500 C 08/05/16 88.5 0.40 0.60
DE 160805C00089000 C 08/05/16 89.0 0.33 0.52
DE 160805C00089500 C 08/05/16 89.5 0.22 0.54
DE 160805C00090000 C 08/05/16 90.0 0.06 0.50
DE 160805C00090500 C 08/05/16 90.5 0.01 0.50
DE 160805C00091000 C 08/05/16 91.0 0.00 0.38
DE 160805C00091500 C 08/05/16 91.5 0.00 0.38
DE 160805C00092000 C 08/05/16 92.0 0.00 0.38
DE 160805C00093000 C 08/05/16 93.0 0.00 0.38
DE 160805C00094000 C 08/05/16 94.0 0.00 0.38
DE 160805P00075000 P 08/05/16 75.0 0.84 1.13
DE 160805P00076000 P 08/05/16 76.0 1.02 1.31
DE 160805P00076500 P 08/05/16 76.5 1.11 1.43
DE 160805P00077000 P 08/05/16 77.0 1.25 1.72
DE 160805P00077500 P 08/05/16 77.5 1.33 1.66
DE 160805P00078000 P 08/05/16 78.0 1.56 1.83
DE 160805P00078500 P 08/05/16 78.5 1.62 1.95
DE 160805P00079000 P 08/05/16 79.0 1.77 2.31
DE 160805P00079500 P 08/05/16 79.5 1.93 2.29
DE 160805P00080000 P 08/05/16 80.0 2.11 2.49
DE 160805P00080500 P 08/05/16 80.5 2.40 2.70
DE 160805P00081000 P 08/05/16 81.0 2.53 2.93
DE 160805P00081500 P 08/05/16 81.5 2.73 3.20
DE 160805P00082000 P 08/05/16 82.0 2.96 3.50
DE 160805P00082500 P 08/05/16 82.5 3.20 3.75
DE 160805P00083000 P 08/05/16 83.0 3.45 4.05
DE 160805P00083500 P 08/05/16 83.5 3.80 4.30
DE 160805P00084000 P 08/05/16 84.0 4.10 4.65
DE 160805P00084500 P 08/05/16 84.5 4.35 5.05
DE 160805P00085000 P 08/05/16 85.0 4.75 5.40
DE 160805P00085500 P 08/05/16 85.5 4.25 5.85
DE 160805P00086000 P 08/05/16 86.0 4.40 6.25
DE 160805P00086500 P 08/05/16 86.5 4.75 6.65
DE 160805P00087000 P 08/05/16 87.0 5.20 7.05
DE 160805P00087500 P 08/05/16 87.5 6.10 7.40
DE 160805P00088000 P 08/05/16 88.0 5.75 8.05
DE 160805P00088500 P 08/05/16 88.5 6.25 8.35
DE 160805P00089000 P 08/05/16 89.0 6.60 8.70
DE 160805P00089500 P 08/05/16 89.5 6.75 9.65
DE 160805P00090000 P 08/05/16 90.0 7.45 11.10
DE 160805P00090500 P 08/05/16 90.5 7.65 11.25
DE 160805P00091000 P 08/05/16 91.0 8.60 11.45
DE 160805P00091500 P 08/05/16 91.5 9.05 11.85
DE 160805P00092000 P 08/05/16 92.0 9.05 12.55
DE 160805P00093000 P 08/05/16 93.0 10.00 13.55
DE 160805P00094000 P 08/05/16 94.0 11.10 13.80
DE 160819C00042500 C 08/19/16 42.5 38.55 40.65
DE 160819C00045000 C 08/19/16 45.0 35.00 38.70
DE 160819C00050000 C 08/19/16 50.0 30.00 33.70
DE 160819C00055000 C 08/19/16 55.0 25.25 28.65
DE 160819C00060000 C 08/19/16 60.0 20.60 23.55
DE 160819C00065000 C 08/19/16 65.0 15.10 18.65
DE 160819C00070000 C 08/19/16 70.0 10.95 13.75
DE 160819C00072500 C 08/19/16 72.5 9.50 10.10
DE 160819C00075000 C 08/19/16 75.0 7.45 8.05
DE 160819C00077500 C 08/19/16 77.5 5.75 5.95
DE 160819C00080000 C 08/19/16 80.0 4.20 4.40
DE 160819C00082500 C 08/19/16 82.5 2.90 2.99
DE 160819C00085000 C 08/19/16 85.0 1.86 1.95
DE 160819C00087500 C 08/19/16 87.5 1.12 1.20
DE 160819C00090000 C 08/19/16 90.0 0.60 0.67
DE 160819C00092500 C 08/19/16 92.5 0.30 0.36
DE 160819C00095000 C 08/19/16 95.0 0.15 0.19
DE 160819C00100000 C 08/19/16 100.0 0.00 0.10
DE 160819C00105000 C 08/19/16 105.0 0.00 0.06
DE 160819C00110000 C 08/19/16 110.0 0.00 0.05
DE 160819C00115000 C 08/19/16 115.0 0.00 0.05
DE 160819C00120000 C 08/19/16 120.0 0.00 0.05
DE 160819C00125000 C 08/19/16 125.0 0.00 0.05
DE 160819P00042500 P 08/19/16 42.5 0.00 0.06
DE 160819P00045000 P 08/19/16 45.0 0.00 0.06
DE 160819P00050000 P 08/19/16 50.0 0.01 0.06
DE 160819P00055000 P 08/19/16 55.0 0.05 0.07
DE 160819P00060000 P 08/19/16 60.0 0.13 0.17
DE 160819P00065000 P 08/19/16 65.0 0.28 0.34
DE 160819P00070000 P 08/19/16 70.0 0.64 0.71
DE 160819P00072500 P 08/19/16 72.5 0.97 1.05
DE 160819P00075000 P 08/19/16 75.0 1.47 1.54
DE 160819P00077500 P 08/19/16 77.5 2.13 2.36
DE 160819P00080000 P 08/19/16 80.0 3.00 3.15
DE 160819P00082500 P 08/19/16 82.5 4.20 4.35
DE 160819P00085000 P 08/19/16 85.0 5.60 5.85
DE 160819P00087500 P 08/19/16 87.5 7.35 7.60
DE 160819P00090000 P 08/19/16 90.0 9.05 9.60
DE 160819P00092500 P 08/19/16 92.5 10.15 12.15
DE 160819P00095000 P 08/19/16 95.0 12.20 14.90
DE 160819P00100000 P 08/19/16 100.0 17.00 20.70
DE 160819P00105000 P 08/19/16 105.0 21.85 26.05
DE 160819P00110000 P 08/19/16 110.0 26.95 31.10
DE 160819P00115000 P 08/19/16 115.0 32.00 36.00
DE 160819P00120000 P 08/19/16 120.0 37.00 41.05
DE 160819P00125000 P 08/19/16 125.0 42.00 46.25
DE 160916C00037500 C 09/16/16 37.5 42.55 46.10
DE 160916C00040000 C 09/16/16 40.0 39.95 43.60
DE 160916C00042500 C 09/16/16 42.5 37.20 41.05
DE 160916C00045000 C 09/16/16 45.0 34.85 38.65
DE 160916C00047500 C 09/16/16 47.5 32.20 36.10
DE 160916C00050000 C 09/16/16 50.0 30.00 33.50
DE 160916C00055000 C 09/16/16 55.0 24.70 28.60
DE 160916C00060000 C 09/16/16 60.0 20.05 23.75
DE 160916C00062500 C 09/16/16 62.5 17.55 21.20
DE 160916C00065000 C 09/16/16 65.0 15.20 18.65
DE 160916C00067500 C 09/16/16 67.5 13.50 15.90
DE 160916C00070000 C 09/16/16 70.0 12.10 12.45
DE 160916C00072500 C 09/16/16 72.5 9.95 10.60
DE 160916C00075000 C 09/16/16 75.0 8.05 8.50
DE 160916C00077500 C 09/16/16 77.5 6.30 6.60
DE 160916C00080000 C 09/16/16 80.0 4.80 5.00
DE 160916C00082500 C 09/16/16 82.5 3.45 3.60
DE 160916C00085000 C 09/16/16 85.0 2.40 2.53
DE 160916C00087500 C 09/16/16 87.5 1.56 1.68
DE 160916C00090000 C 09/16/16 90.0 0.96 1.06
DE 160916C00092500 C 09/16/16 92.5 0.56 0.64
DE 160916C00095000 C 09/16/16 95.0 0.30 0.37
DE 160916C00100000 C 09/16/16 100.0 0.08 0.13
DE 160916C00105000 C 09/16/16 105.0 0.03 0.08
DE 160916C00110000 C 09/16/16 110.0 0.01 0.06
DE 160916P00037500 P 09/16/16 37.5 0.00 0.06
DE 160916P00040000 P 09/16/16 40.0 0.00 0.06
DE 160916P00042500 P 09/16/16 42.5 0.00 0.06
DE 160916P00045000 P 09/16/16 45.0 0.00 0.07
DE 160916P00047500 P 09/16/16 47.5 0.00 0.10
DE 160916P00050000 P 09/16/16 50.0 0.05 0.09
DE 160916P00055000 P 09/16/16 55.0 0.11 0.16
DE 160916P00060000 P 09/16/16 60.0 0.25 0.32
DE 160916P00062500 P 09/16/16 62.5 0.35 0.43
DE 160916P00065000 P 09/16/16 65.0 0.50 0.59
DE 160916P00067500 P 09/16/16 67.5 0.70 0.81
DE 160916P00070000 P 09/16/16 70.0 0.98 1.13
DE 160916P00072500 P 09/16/16 72.5 1.41 1.54
DE 160916P00075000 P 09/16/16 75.0 1.98 2.02
DE 160916P00077500 P 09/16/16 77.5 2.71 2.91
DE 160916P00080000 P 09/16/16 80.0 3.60 3.80
DE 160916P00082500 P 09/16/16 82.5 4.75 4.95
DE 160916P00085000 P 09/16/16 85.0 6.15 6.40
DE 160916P00087500 P 09/16/16 87.5 7.80 8.10
DE 160916P00090000 P 09/16/16 90.0 9.60 9.95
DE 160916P00092500 P 09/16/16 92.5 10.40 12.30
DE 160916P00095000 P 09/16/16 95.0 12.70 14.60
DE 160916P00100000 P 09/16/16 100.0 17.15 20.35
DE 160916P00105000 P 09/16/16 105.0 21.85 26.15
DE 160916P00110000 P 09/16/16 110.0 27.20 29.55
DE 161216C00040000 C 12/16/16 40.0 39.45 43.35
DE 161216C00042500 C 12/16/16 42.5 37.05 41.50
DE 161216C00045000 C 12/16/16 45.0 34.55 39.00
DE 161216C00047500 C 12/16/16 47.5 32.00 36.45
DE 161216C00050000 C 12/16/16 50.0 29.50 33.95
DE 161216C00055000 C 12/16/16 55.0 24.50 29.05
DE 161216C00060000 C 12/16/16 60.0 19.65 24.05
DE 161216C00065000 C 12/16/16 65.0 15.95 18.65
DE 161216C00070000 C 12/16/16 70.0 12.75 13.55
DE 161216C00072500 C 12/16/16 72.5 10.95 11.65
DE 161216C00075000 C 12/16/16 75.0 9.20 9.80
DE 161216C00077500 C 12/16/16 77.5 7.55 7.95
DE 161216C00080000 C 12/16/16 80.0 6.15 6.50
DE 161216C00082500 C 12/16/16 82.5 4.85 5.20
DE 161216C00085000 C 12/16/16 85.0 3.75 4.05
DE 161216C00087500 C 12/16/16 87.5 2.69 3.15
DE 161216C00090000 C 12/16/16 90.0 2.09 2.34
DE 161216C00092500 C 12/16/16 92.5 1.50 1.71
DE 161216C00095000 C 12/16/16 95.0 1.05 1.23
DE 161216C00100000 C 12/16/16 100.0 0.36 0.61
DE 161216C00105000 C 12/16/16 105.0 0.14 0.30
DE 161216C00110000 C 12/16/16 110.0 0.04 0.12
DE 161216C00115000 C 12/16/16 115.0 0.00 0.10
DE 161216P00040000 P 12/16/16 40.0 0.07 0.16
DE 161216P00042500 P 12/16/16 42.5 0.05 0.17
DE 161216P00045000 P 12/16/16 45.0 0.05 0.23
DE 161216P00047500 P 12/16/16 47.5 0.11 0.29
DE 161216P00050000 P 12/16/16 50.0 0.17 0.31
DE 161216P00055000 P 12/16/16 55.0 0.36 0.54
DE 161216P00060000 P 12/16/16 60.0 0.65 0.80
DE 161216P00065000 P 12/16/16 65.0 1.30 1.64
DE 161216P00070000 P 12/16/16 70.0 2.15 2.35
DE 161216P00072500 P 12/16/16 72.5 2.77 3.05
DE 161216P00075000 P 12/16/16 75.0 3.50 4.00
DE 161216P00077500 P 12/16/16 77.5 4.40 4.90
DE 161216P00080000 P 12/16/16 80.0 5.45 5.75
DE 161216P00082500 P 12/16/16 82.5 6.65 7.15
DE 161216P00085000 P 12/16/16 85.0 8.05 8.60
DE 161216P00087500 P 12/16/16 87.5 9.55 10.00
DE 161216P00090000 P 12/16/16 90.0 11.20 11.85
DE 161216P00092500 P 12/16/16 92.5 12.90 13.95
DE 161216P00095000 P 12/16/16 95.0 14.90 15.65
DE 161216P00100000 P 12/16/16 100.0 17.90 20.65
DE 161216P00105000 P 12/16/16 105.0 22.10 26.45
DE 161216P00110000 P 12/16/16 110.0 27.00 31.40
DE 161216P00115000 P 12/16/16 115.0 32.55 35.45
DE 170120C00037500 C 01/20/17 37.5 42.00 46.60
DE 170120C00040000 C 01/20/17 40.0 39.50 44.00
DE 170120C00042500 C 01/20/17 42.5 37.00 41.50
DE 170120C00045000 C 01/20/17 45.0 34.50 39.05
DE 170120C00047500 C 01/20/17 47.5 32.00 36.45
DE 170120C00050000 C 01/20/17 50.0 29.50 33.95
DE 170120C00055000 C 01/20/17 55.0 24.60 29.05
DE 170120C00060000 C 01/20/17 60.0 20.95 23.55
DE 170120C00062500 C 01/20/17 62.5 18.35 21.20
DE 170120C00065000 C 01/20/17 65.0 16.80 18.70
DE 170120C00067500 C 01/20/17 67.5 15.00 15.65
DE 170120C00070000 C 01/20/17 70.0 13.00 13.60
DE 170120C00072500 C 01/20/17 72.5 11.15 11.75
DE 170120C00075000 C 01/20/17 75.0 9.45 9.95
DE 170120C00077500 C 01/20/17 77.5 7.90 8.25
DE 170120C00080000 C 01/20/17 80.0 6.50 6.80
DE 170120C00082500 C 01/20/17 82.5 5.25 5.55
DE 170120C00085000 C 01/20/17 85.0 4.10 4.55
DE 170120C00087500 C 01/20/17 87.5 3.15 3.45
DE 170120C00090000 C 01/20/17 90.0 2.40 2.65
DE 170120C00092500 C 01/20/17 92.5 1.61 2.21
DE 170120C00095000 C 01/20/17 95.0 1.20 1.58
DE 170120C00097500 C 01/20/17 97.5 0.76 1.07
DE 170120C00100000 C 01/20/17 100.0 0.50 0.78
DE 170120C00105000 C 01/20/17 105.0 0.16 0.40
DE 170120C00110000 C 01/20/17 110.0 0.08 0.20
DE 170120C00115000 C 01/20/17 115.0 0.02 0.10
DE 170120C00120000 C 01/20/17 120.0 0.00 0.08
DE 170120C00125000 C 01/20/17 125.0 0.00 0.07
DE 170120C00130000 C 01/20/17 130.0 0.00 0.02
DE 170120C00135000 C 01/20/17 135.0 0.00 0.06
DE 170120C00140000 C 01/20/17 140.0 0.00 0.06
DE 170120P00037500 P 01/20/17 37.5 0.05 0.17
DE 170120P00040000 P 01/20/17 40.0 0.08 0.19
DE 170120P00042500 P 01/20/17 42.5 0.04 0.21
DE 170120P00045000 P 01/20/17 45.0 0.09 0.19
DE 170120P00047500 P 01/20/17 47.5 0.18 0.37
DE 170120P00050000 P 01/20/17 50.0 0.25 0.48
DE 170120P00055000 P 01/20/17 55.0 0.53 0.76
DE 170120P00060000 P 01/20/17 60.0 0.89 1.15
DE 170120P00062500 P 01/20/17 62.5 1.23 1.47
DE 170120P00065000 P 01/20/17 65.0 1.68 1.85
DE 170120P00067500 P 01/20/17 67.5 2.14 2.31
DE 170120P00070000 P 01/20/17 70.0 2.71 2.88
DE 170120P00072500 P 01/20/17 72.5 3.35 3.50
DE 170120P00075000 P 01/20/17 75.0 4.20 4.40
DE 170120P00077500 P 01/20/17 77.5 5.10 5.35
DE 170120P00080000 P 01/20/17 80.0 6.15 6.45
DE 170120P00082500 P 01/20/17 82.5 7.40 7.70
DE 170120P00085000 P 01/20/17 85.0 8.80 9.15
DE 170120P00087500 P 01/20/17 87.5 10.35 11.00
DE 170120P00090000 P 01/20/17 90.0 12.05 12.50
DE 170120P00092500 P 01/20/17 92.5 13.90 14.65
DE 170120P00095000 P 01/20/17 95.0 15.70 16.35
DE 170120P00097500 P 01/20/17 97.5 17.70 18.50
DE 170120P00100000 P 01/20/17 100.0 19.80 20.75
DE 170120P00105000 P 01/20/17 105.0 23.40 25.55
DE 170120P00110000 P 01/20/17 110.0 27.90 31.45
DE 170120P00115000 P 01/20/17 115.0 32.40 36.75
DE 170120P00120000 P 01/20/17 120.0 37.30 41.75
DE 170120P00125000 P 01/20/17 125.0 42.30 46.65
DE 170120P00130000 P 01/20/17 130.0 47.85 51.80
DE 170120P00135000 P 01/20/17 135.0 52.25 56.60
DE 170120P00140000 P 01/20/17 140.0 57.20 61.80
DE 180119C00037500 C 01/19/18 37.5 42.00 46.95
DE 180119C00040000 C 01/19/18 40.0 39.50 44.45
DE 180119C00042500 C 01/19/18 42.5 37.00 41.95
DE 180119C00045000 C 01/19/18 45.0 34.50 39.35
DE 180119C00047500 C 01/19/18 47.5 32.00 36.95
DE 180119C00050000 C 01/19/18 50.0 29.50 34.45
DE 180119C00055000 C 01/19/18 55.0 25.00 29.50
DE 180119C00060000 C 01/19/18 60.0 21.05 24.65
DE 180119C00062500 C 01/19/18 62.5 20.45 21.50
DE 180119C00065000 C 01/19/18 65.0 18.75 19.60
DE 180119C00067500 C 01/19/18 67.5 16.90 17.90
DE 180119C00070000 C 01/19/18 70.0 15.35 16.20
DE 180119C00072500 C 01/19/18 72.5 13.65 14.55
DE 180119C00075000 C 01/19/18 75.0 12.05 12.90
DE 180119C00077500 C 01/19/18 77.5 10.90 11.50
DE 180119C00080000 C 01/19/18 80.0 9.60 10.15
DE 180119C00082500 C 01/19/18 82.5 8.40 8.90
DE 180119C00085000 C 01/19/18 85.0 7.35 7.80
DE 180119C00087500 C 01/19/18 87.5 6.35 6.80
DE 180119C00090000 C 01/19/18 90.0 5.45 5.90
DE 180119C00092500 C 01/19/18 92.5 4.65 5.45
DE 180119C00095000 C 01/19/18 95.0 3.95 5.00
DE 180119C00100000 C 01/19/18 100.0 2.77 3.55
DE 180119C00105000 C 01/19/18 105.0 1.92 2.59
DE 180119C00110000 C 01/19/18 110.0 1.31 1.86
DE 180119C00115000 C 01/19/18 115.0 0.84 1.40
DE 180119C00120000 C 01/19/18 120.0 0.53 1.00
DE 180119C00125000 C 01/19/18 125.0 0.32 0.62
DE 180119C00130000 C 01/19/18 130.0 0.17 0.43
DE 180119P00037500 P 01/19/18 37.5 0.73 0.95
DE 180119P00040000 P 01/19/18 40.0 0.86 1.15
DE 180119P00042500 P 01/19/18 42.5 1.07 1.34
DE 180119P00045000 P 01/19/18 45.0 1.27 1.55
DE 180119P00047500 P 01/19/18 47.5 1.51 1.89
DE 180119P00050000 P 01/19/18 50.0 1.81 2.22
DE 180119P00055000 P 01/19/18 55.0 2.61 2.96
DE 180119P00060000 P 01/19/18 60.0 3.55 3.90
DE 180119P00062500 P 01/19/18 62.5 4.20 4.55
DE 180119P00065000 P 01/19/18 65.0 4.85 5.20
DE 180119P00067500 P 01/19/18 67.5 5.60 6.00
DE 180119P00070000 P 01/19/18 70.0 6.25 6.85
DE 180119P00072500 P 01/19/18 72.5 7.35 7.80
DE 180119P00075000 P 01/19/18 75.0 8.25 8.85
DE 180119P00077500 P 01/19/18 77.5 9.05 9.95
DE 180119P00080000 P 01/19/18 80.0 10.70 11.40
DE 180119P00082500 P 01/19/18 82.5 12.00 12.50
DE 180119P00085000 P 01/19/18 85.0 13.15 13.90
DE 180119P00087500 P 01/19/18 87.5 14.85 15.40
DE 180119P00090000 P 01/19/18 90.0 16.45 17.00
DE 180119P00092500 P 01/19/18 92.5 17.85 18.75
DE 180119P00095000 P 01/19/18 95.0 19.60 20.75
DE 180119P00100000 P 01/19/18 100.0 23.45 24.50
DE 180119P00105000 P 01/19/18 105.0 27.55 28.55
DE 180119P00110000 P 01/19/18 110.0 31.05 32.90
DE 180119P00115000 P 01/19/18 115.0 36.00 37.35
DE 180119P00120000 P 01/19/18 120.0 39.00 43.75
DE 180119P00125000 P 01/19/18 125.0 43.65 48.45
DE 180119P00130000 P 01/19/18 130.0 48.50 53.30

OPRA data is delayed 15 minutes.