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 (2016-11-18)Premium Content

Deere And Co (DE)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 170127C00080000 C 01/27/17 80.0 25.90 28.00
DE 170127C00082500 C 01/27/17 82.5 22.10 26.70
DE 170127C00085000 C 01/27/17 85.0 20.85 24.50
DE 170127C00087500 C 01/27/17 87.5 17.55 21.75
DE 170127C00090000 C 01/27/17 90.0 15.20 19.25
DE 170127C00091000 C 01/27/17 91.0 14.85 18.15
DE 170127C00092000 C 01/27/17 92.0 13.90 17.25
DE 170127C00092500 C 01/27/17 92.5 13.05 16.60
DE 170127C00093000 C 01/27/17 93.0 12.05 16.10
DE 170127C00094000 C 01/27/17 94.0 11.10 15.50
DE 170127C00094500 C 01/27/17 94.5 10.55 14.85
DE 170127C00095000 C 01/27/17 95.0 10.10 14.25
DE 170127C00095500 C 01/27/17 95.5 10.05 13.75
DE 170127C00096000 C 01/27/17 96.0 9.55 13.25
DE 170127C00096500 C 01/27/17 96.5 8.60 12.75
DE 170127C00097000 C 01/27/17 97.0 8.10 12.25
DE 170127C00097500 C 01/27/17 97.5 7.65 11.95
DE 170127C00098000 C 01/27/17 98.0 7.15 11.25
DE 170127C00098500 C 01/27/17 98.5 6.65 10.75
DE 170127C00099000 C 01/27/17 99.0 7.35 8.65
DE 170127C00099500 C 01/27/17 99.5 5.60 9.75
DE 170127C00100000 C 01/27/17 100.0 6.50 7.70
DE 170127C00101000 C 01/27/17 101.0 5.35 6.50
DE 170127C00102000 C 01/27/17 102.0 4.45 5.45
DE 170127C00103000 C 01/27/17 103.0 3.85 4.40
DE 170127C00104000 C 01/27/17 104.0 2.90 3.40
DE 170127C00105000 C 01/27/17 105.0 2.08 2.44
DE 170127C00106000 C 01/27/17 106.0 1.41 1.60
DE 170127C00107000 C 01/27/17 107.0 0.78 0.90
DE 170127C00108000 C 01/27/17 108.0 0.35 0.41
DE 170127C00109000 C 01/27/17 109.0 0.11 0.18
DE 170127C00110000 C 01/27/17 110.0 0.03 0.09
DE 170127C00111000 C 01/27/17 111.0 0.01 0.30
DE 170127C00112000 C 01/27/17 112.0 0.00 0.03
DE 170127C00113000 C 01/27/17 113.0 0.00 0.33
DE 170127C00114000 C 01/27/17 114.0 0.00 0.45
DE 170127C00115000 C 01/27/17 115.0 0.00 0.03
DE 170127C00116000 C 01/27/17 116.0 0.00 0.47
DE 170127C00117000 C 01/27/17 117.0 0.00 0.48
DE 170127C00118000 C 01/27/17 118.0 0.00 0.48
DE 170127C00119000 C 01/27/17 119.0 0.00 0.45
DE 170127C00120000 C 01/27/17 120.0 0.00 0.37
DE 170127C00121000 C 01/27/17 121.0 0.00 0.47
DE 170127C00125000 C 01/27/17 125.0 0.00 0.16
DE 170127C00130000 C 01/27/17 130.0 0.00 0.47
DE 170127C00135000 C 01/27/17 135.0 0.00 0.46
DE 170127C00140000 C 01/27/17 140.0 0.00 0.46
DE 170127C00145000 C 01/27/17 145.0 0.00 0.47
DE 170127C00150000 C 01/27/17 150.0 0.00 0.46
DE 170127P00080000 P 01/27/17 80.0 0.00 0.47
DE 170127P00082500 P 01/27/17 82.5 0.00 0.17
DE 170127P00085000 P 01/27/17 85.0 0.00 0.16
DE 170127P00087500 P 01/27/17 87.5 0.00 0.45
DE 170127P00090000 P 01/27/17 90.0 0.00 0.03
DE 170127P00091000 P 01/27/17 91.0 0.00 0.48
DE 170127P00092000 P 01/27/17 92.0 0.00 0.47
DE 170127P00092500 P 01/27/17 92.5 0.00 0.48
DE 170127P00093000 P 01/27/17 93.0 0.00 0.45
DE 170127P00094000 P 01/27/17 94.0 0.00 0.33
DE 170127P00094500 P 01/27/17 94.5 0.00 0.49
DE 170127P00095000 P 01/27/17 95.0 0.02 0.03
DE 170127P00095500 P 01/27/17 95.5 0.00 0.48
DE 170127P00096000 P 01/27/17 96.0 0.00 0.46
DE 170127P00096500 P 01/27/17 96.5 0.00 0.23
DE 170127P00097000 P 01/27/17 97.0 0.00 0.48
DE 170127P00097500 P 01/27/17 97.5 0.00 0.48
DE 170127P00098000 P 01/27/17 98.0 0.00 0.44
DE 170127P00098500 P 01/27/17 98.5 0.00 0.49
DE 170127P00099000 P 01/27/17 99.0 0.01 0.32
DE 170127P00099500 P 01/27/17 99.5 0.01 0.34
DE 170127P00100000 P 01/27/17 100.0 0.01 0.08
DE 170127P00101000 P 01/27/17 101.0 0.02 0.21
DE 170127P00102000 P 01/27/17 102.0 0.01 0.07
DE 170127P00103000 P 01/27/17 103.0 0.06 0.10
DE 170127P00104000 P 01/27/17 104.0 0.06 0.13
DE 170127P00105000 P 01/27/17 105.0 0.15 0.22
DE 170127P00106000 P 01/27/17 106.0 0.32 0.38
DE 170127P00107000 P 01/27/17 107.0 0.66 0.75
DE 170127P00108000 P 01/27/17 108.0 1.19 1.72
DE 170127P00109000 P 01/27/17 109.0 1.97 2.60
DE 170127P00110000 P 01/27/17 110.0 2.77 3.30
DE 170127P00111000 P 01/27/17 111.0 2.92 6.05
DE 170127P00112000 P 01/27/17 112.0 3.35 7.05
DE 170127P00113000 P 01/27/17 113.0 5.05 8.00
DE 170127P00114000 P 01/27/17 114.0 6.10 9.40
DE 170127P00115000 P 01/27/17 115.0 7.15 10.05
DE 170127P00116000 P 01/27/17 116.0 7.40 11.05
DE 170127P00117000 P 01/27/17 117.0 8.35 12.05
DE 170127P00118000 P 01/27/17 118.0 9.35 13.05
DE 170127P00119000 P 01/27/17 119.0 10.30 14.05
DE 170127P00120000 P 01/27/17 120.0 11.30 15.05
DE 170127P00121000 P 01/27/17 121.0 12.30 16.05
DE 170127P00125000 P 01/27/17 125.0 15.80 20.05
DE 170127P00130000 P 01/27/17 130.0 21.65 25.05
DE 170127P00135000 P 01/27/17 135.0 25.85 30.05
DE 170127P00140000 P 01/27/17 140.0 30.60 35.15
DE 170127P00145000 P 01/27/17 145.0 35.65 40.10
DE 170127P00150000 P 01/27/17 150.0 40.65 45.10
DE 170203C00090000 C 02/03/17 90.0 16.30 17.60
DE 170203C00091000 C 02/03/17 91.0 14.85 17.10
DE 170203C00092000 C 02/03/17 92.0 13.85 16.10
DE 170203C00093000 C 02/03/17 93.0 12.90 15.05
DE 170203C00094000 C 02/03/17 94.0 11.55 14.00
DE 170203C00094500 C 02/03/17 94.5 11.40 13.60
DE 170203C00095000 C 02/03/17 95.0 10.90 13.10
DE 170203C00095500 C 02/03/17 95.5 10.40 12.60
DE 170203C00096000 C 02/03/17 96.0 9.90 12.10
DE 170203C00096500 C 02/03/17 96.5 9.40 11.50
DE 170203C00097000 C 02/03/17 97.0 9.00 11.10
DE 170203C00097500 C 02/03/17 97.5 8.45 10.95
DE 170203C00098000 C 02/03/17 98.0 7.95 10.15
DE 170203C00098500 C 02/03/17 98.5 7.45 9.80
DE 170203C00099000 C 02/03/17 99.0 7.00 9.25
DE 170203C00099500 C 02/03/17 99.5 5.85 8.65
DE 170203C00100000 C 02/03/17 100.0 5.25 7.85
DE 170203C00101000 C 02/03/17 101.0 5.00 7.20
DE 170203C00102000 C 02/03/17 102.0 3.30 6.15
DE 170203C00103000 C 02/03/17 103.0 3.80 4.55
DE 170203C00104000 C 02/03/17 104.0 3.10 3.55
DE 170203C00105000 C 02/03/17 105.0 2.53 2.74
DE 170203C00106000 C 02/03/17 106.0 1.83 2.01
DE 170203C00107000 C 02/03/17 107.0 1.21 1.34
DE 170203C00108000 C 02/03/17 108.0 0.75 0.86
DE 170203C00109000 C 02/03/17 109.0 0.42 0.52
DE 170203C00110000 C 02/03/17 110.0 0.22 0.30
DE 170203C00111000 C 02/03/17 111.0 0.12 0.19
DE 170203C00112000 C 02/03/17 112.0 0.05 0.12
DE 170203C00113000 C 02/03/17 113.0 0.03 0.25
DE 170203C00114000 C 02/03/17 114.0 0.00 0.44
DE 170203C00115000 C 02/03/17 115.0 0.00 0.43
DE 170203C00116000 C 02/03/17 116.0 0.00 0.41
DE 170203C00117000 C 02/03/17 117.0 0.00 0.49
DE 170203C00118000 C 02/03/17 118.0 0.00 0.45
DE 170203C00119000 C 02/03/17 119.0 0.00 0.48
DE 170203C00120000 C 02/03/17 120.0 0.00 0.35
DE 170203C00121000 C 02/03/17 121.0 0.00 0.39
DE 170203P00090000 P 02/03/17 90.0 0.00 0.33
DE 170203P00091000 P 02/03/17 91.0 0.00 0.46
DE 170203P00092000 P 02/03/17 92.0 0.00 0.49
DE 170203P00093000 P 02/03/17 93.0 0.00 0.47
DE 170203P00094000 P 02/03/17 94.0 0.01 0.33
DE 170203P00094500 P 02/03/17 94.5 0.01 0.48
DE 170203P00095000 P 02/03/17 95.0 0.01 0.18
DE 170203P00095500 P 02/03/17 95.5 0.01 0.49
DE 170203P00096000 P 02/03/17 96.0 0.01 0.31
DE 170203P00096500 P 02/03/17 96.5 0.01 0.45
DE 170203P00097000 P 02/03/17 97.0 0.01 0.49
DE 170203P00097500 P 02/03/17 97.5 0.05 0.34
DE 170203P00098000 P 02/03/17 98.0 0.03 0.35
DE 170203P00098500 P 02/03/17 98.5 0.02 0.35
DE 170203P00099000 P 02/03/17 99.0 0.03 0.35
DE 170203P00099500 P 02/03/17 99.5 0.05 0.34
DE 170203P00100000 P 02/03/17 100.0 0.07 0.17
DE 170203P00101000 P 02/03/17 101.0 0.09 0.21
DE 170203P00102000 P 02/03/17 102.0 0.13 0.23
DE 170203P00103000 P 02/03/17 103.0 0.20 0.29
DE 170203P00104000 P 02/03/17 104.0 0.30 0.40
DE 170203P00105000 P 02/03/17 105.0 0.46 0.56
DE 170203P00106000 P 02/03/17 106.0 0.73 0.82
DE 170203P00107000 P 02/03/17 107.0 1.09 1.23
DE 170203P00108000 P 02/03/17 108.0 1.64 1.81
DE 170203P00109000 P 02/03/17 109.0 1.93 3.35
DE 170203P00110000 P 02/03/17 110.0 3.05 3.35
DE 170203P00111000 P 02/03/17 111.0 3.55 5.30
DE 170203P00112000 P 02/03/17 112.0 4.50 6.20
DE 170203P00113000 P 02/03/17 113.0 5.15 7.20
DE 170203P00114000 P 02/03/17 114.0 6.00 8.15
DE 170203P00115000 P 02/03/17 115.0 6.20 9.45
DE 170203P00116000 P 02/03/17 116.0 7.95 10.20
DE 170203P00117000 P 02/03/17 117.0 8.95 11.15
DE 170203P00118000 P 02/03/17 118.0 10.00 12.15
DE 170203P00119000 P 02/03/17 119.0 10.95 13.15
DE 170203P00120000 P 02/03/17 120.0 11.95 14.15
DE 170203P00121000 P 02/03/17 121.0 13.30 15.05
DE 170210C00090000 C 02/10/17 90.0 16.05 17.80
DE 170210C00094500 C 02/10/17 94.5 10.60 14.70
DE 170210C00095000 C 02/10/17 95.0 10.10 14.20
DE 170210C00095500 C 02/10/17 95.5 9.60 13.70
DE 170210C00096000 C 02/10/17 96.0 9.15 12.40
DE 170210C00096500 C 02/10/17 96.5 8.80 12.75
DE 170210C00097000 C 02/10/17 97.0 7.70 11.20
DE 170210C00097500 C 02/10/17 97.5 7.95 11.45
DE 170210C00098000 C 02/10/17 98.0 7.20 10.90
DE 170210C00098500 C 02/10/17 98.5 6.90 10.90
DE 170210C00099000 C 02/10/17 99.0 7.05 9.10
DE 170210C00099500 C 02/10/17 99.5 6.00 9.85
DE 170210C00100000 C 02/10/17 100.0 6.35 8.15
DE 170210C00101000 C 02/10/17 101.0 5.60 8.00
DE 170210C00102000 C 02/10/17 102.0 3.45 6.45
DE 170210C00103000 C 02/10/17 103.0 4.35 5.00
DE 170210C00104000 C 02/10/17 104.0 3.60 3.95
DE 170210C00105000 C 02/10/17 105.0 2.84 3.15
DE 170210C00106000 C 02/10/17 106.0 2.14 2.34
DE 170210C00107000 C 02/10/17 107.0 1.58 1.73
DE 170210C00108000 C 02/10/17 108.0 1.10 1.21
DE 170210C00109000 C 02/10/17 109.0 0.71 0.83
DE 170210C00110000 C 02/10/17 110.0 0.46 0.54
DE 170210C00111000 C 02/10/17 111.0 0.28 0.35
DE 170210C00112000 C 02/10/17 112.0 0.17 0.24
DE 170210C00113000 C 02/10/17 113.0 0.09 0.16
DE 170210C00114000 C 02/10/17 114.0 0.05 0.34
DE 170210C00115000 C 02/10/17 115.0 0.01 0.16
DE 170210C00116000 C 02/10/17 116.0 0.00 0.09
DE 170210C00117000 C 02/10/17 117.0 0.00 0.49
DE 170210C00118000 C 02/10/17 118.0 0.00 0.48
DE 170210C00119000 C 02/10/17 119.0 0.00 0.48
DE 170210C00120000 C 02/10/17 120.0 0.00 0.36
DE 170210P00090000 P 02/10/17 90.0 0.00 0.33
DE 170210P00094500 P 02/10/17 94.5 0.01 0.48
DE 170210P00095000 P 02/10/17 95.0 0.07 0.15
DE 170210P00095500 P 02/10/17 95.5 0.03 0.39
DE 170210P00096000 P 02/10/17 96.0 0.06 0.37
DE 170210P00096500 P 02/10/17 96.5 0.05 0.44
DE 170210P00097000 P 02/10/17 97.0 0.06 0.44
DE 170210P00097500 P 02/10/17 97.5 0.03 0.46
DE 170210P00098000 P 02/10/17 98.0 0.10 0.42
DE 170210P00098500 P 02/10/17 98.5 0.10 0.38
DE 170210P00099000 P 02/10/17 99.0 0.12 0.25
DE 170210P00099500 P 02/10/17 99.5 0.14 0.21
DE 170210P00100000 P 02/10/17 100.0 0.15 0.22
DE 170210P00101000 P 02/10/17 101.0 0.20 0.28
DE 170210P00102000 P 02/10/17 102.0 0.28 0.37
DE 170210P00103000 P 02/10/17 103.0 0.39 0.49
DE 170210P00104000 P 02/10/17 104.0 0.54 0.62
DE 170210P00105000 P 02/10/17 105.0 0.73 0.89
DE 170210P00106000 P 02/10/17 106.0 1.06 1.19
DE 170210P00107000 P 02/10/17 107.0 1.45 1.60
DE 170210P00108000 P 02/10/17 108.0 1.97 2.15
DE 170210P00109000 P 02/10/17 109.0 1.98 2.86
DE 170210P00110000 P 02/10/17 110.0 2.14 4.45
DE 170210P00111000 P 02/10/17 111.0 2.99 5.05
DE 170210P00112000 P 02/10/17 112.0 3.60 7.15
DE 170210P00113000 P 02/10/17 113.0 4.35 8.15
DE 170210P00114000 P 02/10/17 114.0 5.40 8.95
DE 170210P00115000 P 02/10/17 115.0 5.90 9.95
DE 170210P00116000 P 02/10/17 116.0 6.85 11.05
DE 170210P00117000 P 02/10/17 117.0 7.85 12.05
DE 170210P00118000 P 02/10/17 118.0 8.80 13.05
DE 170210P00119000 P 02/10/17 119.0 9.85 14.05
DE 170210P00120000 P 02/10/17 120.0 12.45 14.00
DE 170217C00055000 C 02/17/17 55.0 50.00 54.25
DE 170217C00060000 C 02/17/17 60.0 44.95 49.25
DE 170217C00062500 C 02/17/17 62.5 43.35 45.55
DE 170217C00065000 C 02/17/17 65.0 40.85 43.00
DE 170217C00067500 C 02/17/17 67.5 38.35 40.45
DE 170217C00070000 C 02/17/17 70.0 35.90 38.00
DE 170217C00072500 C 02/17/17 72.5 32.25 35.80
DE 170217C00073000 C 02/17/17 73.0 31.75 35.30
DE 170217C00074000 C 02/17/17 74.0 31.90 34.05
DE 170217C00075000 C 02/17/17 75.0 30.90 33.05
DE 170217C00076000 C 02/17/17 76.0 28.75 32.10
DE 170217C00077000 C 02/17/17 77.0 28.90 31.00
DE 170217C00077500 C 02/17/17 77.5 28.40 30.60
DE 170217C00078000 C 02/17/17 78.0 27.90 30.05
DE 170217C00078500 C 02/17/17 78.5 27.40 29.55
DE 170217C00079000 C 02/17/17 79.0 26.60 29.25
DE 170217C00079500 C 02/17/17 79.5 26.35 28.60
DE 170217C00080000 C 02/17/17 80.0 25.90 27.65
DE 170217C00080500 C 02/17/17 80.5 25.40 27.60
DE 170217C00081000 C 02/17/17 81.0 24.55 27.35
DE 170217C00081500 C 02/17/17 81.5 24.40 26.60
DE 170217C00082000 C 02/17/17 82.0 23.95 25.65
DE 170217C00082500 C 02/17/17 82.5 23.40 25.65
DE 170217C00083000 C 02/17/17 83.0 22.95 24.90
DE 170217C00083500 C 02/17/17 83.5 21.85 24.80
DE 170217C00084000 C 02/17/17 84.0 21.85 23.85
DE 170217C00084500 C 02/17/17 84.5 20.75 23.40
DE 170217C00085000 C 02/17/17 85.0 21.35 23.05
DE 170217C00085500 C 02/17/17 85.5 20.25 22.15
DE 170217C00086000 C 02/17/17 86.0 20.15 22.05
DE 170217C00086500 C 02/17/17 86.5 19.20 21.65
DE 170217C00087000 C 02/17/17 87.0 18.90 21.15
DE 170217C00087500 C 02/17/17 87.5 18.10 20.70
DE 170217C00088000 C 02/17/17 88.0 18.05 20.20
DE 170217C00088500 C 02/17/17 88.5 16.60 19.70
DE 170217C00089000 C 02/17/17 89.0 16.15 19.15
DE 170217C00089500 C 02/17/17 89.5 15.65 18.75
DE 170217C00090000 C 02/17/17 90.0 16.20 17.75
DE 170217C00090500 C 02/17/17 90.5 15.70 17.65
DE 170217C00091000 C 02/17/17 91.0 15.15 17.20
DE 170217C00091500 C 02/17/17 91.5 14.25 16.35
DE 170217C00092000 C 02/17/17 92.0 14.40 15.70
DE 170217C00092500 C 02/17/17 92.5 13.95 15.25
DE 170217C00093000 C 02/17/17 93.0 12.30 14.80
DE 170217C00093500 C 02/17/17 93.5 11.95 14.35
DE 170217C00094000 C 02/17/17 94.0 12.35 13.80
DE 170217C00094500 C 02/17/17 94.5 12.25 13.25
DE 170217C00095000 C 02/17/17 95.0 10.50 12.75
DE 170217C00095500 C 02/17/17 95.5 11.15 12.90
DE 170217C00096000 C 02/17/17 96.0 10.45 12.00
DE 170217C00096500 C 02/17/17 96.5 9.80 11.45
DE 170217C00097000 C 02/17/17 97.0 9.90 10.90
DE 170217C00097500 C 02/17/17 97.5 9.70 10.40
DE 170217C00098000 C 02/17/17 98.0 8.95 10.10
DE 170217C00098500 C 02/17/17 98.5 8.55 9.60
DE 170217C00099000 C 02/17/17 99.0 8.55 9.10
DE 170217C00099500 C 02/17/17 99.5 6.30 8.55
DE 170217C00100000 C 02/17/17 100.0 7.80 8.15
DE 170217C00101000 C 02/17/17 101.0 6.85 7.45
DE 170217C00102000 C 02/17/17 102.0 5.55 6.55
DE 170217C00103000 C 02/17/17 103.0 5.35 5.75
DE 170217C00104000 C 02/17/17 104.0 4.85 5.05
DE 170217C00105000 C 02/17/17 105.0 4.15 4.40
DE 170217C00106000 C 02/17/17 106.0 3.55 3.80
DE 170217C00107000 C 02/17/17 107.0 3.00 3.25
DE 170217C00108000 C 02/17/17 108.0 2.60 2.76
DE 170217C00109000 C 02/17/17 109.0 2.12 2.30
DE 170217C00110000 C 02/17/17 110.0 1.77 1.90
DE 170217C00111000 C 02/17/17 111.0 1.46 1.55
DE 170217C00112000 C 02/17/17 112.0 1.16 1.28
DE 170217C00113000 C 02/17/17 113.0 0.92 1.05
DE 170217C00114000 C 02/17/17 114.0 0.75 0.85
DE 170217C00115000 C 02/17/17 115.0 0.61 0.68
DE 170217C00116000 C 02/17/17 116.0 0.46 0.53
DE 170217C00117000 C 02/17/17 117.0 0.34 0.43
DE 170217C00118000 C 02/17/17 118.0 0.25 0.34
DE 170217C00119000 C 02/17/17 119.0 0.18 0.26
DE 170217C00120000 C 02/17/17 120.0 0.13 0.22
DE 170217C00121000 C 02/17/17 121.0 0.10 0.20
DE 170217C00125000 C 02/17/17 125.0 0.02 0.13
DE 170217C00130000 C 02/17/17 130.0 0.00 0.12
DE 170217C00135000 C 02/17/17 135.0 0.00 0.11
DE 170217C00140000 C 02/17/17 140.0 0.00 0.11
DE 170217C00145000 C 02/17/17 145.0 0.00 0.12
DE 170217C00150000 C 02/17/17 150.0 0.00 0.10
DE 170217P00055000 P 02/17/17 55.0 0.00 0.11
DE 170217P00060000 P 02/17/17 60.0 0.00 0.47
DE 170217P00062500 P 02/17/17 62.5 0.00 0.10
DE 170217P00065000 P 02/17/17 65.0 0.00 0.10
DE 170217P00067500 P 02/17/17 67.5 0.00 0.10
DE 170217P00070000 P 02/17/17 70.0 0.00 0.46
DE 170217P00072500 P 02/17/17 72.5 0.00 0.13
DE 170217P00073000 P 02/17/17 73.0 0.00 0.11
DE 170217P00074000 P 02/17/17 74.0 0.00 0.12
DE 170217P00075000 P 02/17/17 75.0 0.00 0.06
DE 170217P00076000 P 02/17/17 76.0 0.00 0.10
DE 170217P00077000 P 02/17/17 77.0 0.00 0.13
DE 170217P00077500 P 02/17/17 77.5 0.00 0.13
DE 170217P00078000 P 02/17/17 78.0 0.00 0.11
DE 170217P00078500 P 02/17/17 78.5 0.00 0.46
DE 170217P00079000 P 02/17/17 79.0 0.00 0.13
DE 170217P00079500 P 02/17/17 79.5 0.00 0.12
DE 170217P00080000 P 02/17/17 80.0 0.00 0.13
DE 170217P00080500 P 02/17/17 80.5 0.00 0.13
DE 170217P00081000 P 02/17/17 81.0 0.00 0.14
DE 170217P00081500 P 02/17/17 81.5 0.01 0.12
DE 170217P00082000 P 02/17/17 82.0 0.00 0.15
DE 170217P00082500 P 02/17/17 82.5 0.00 0.16
DE 170217P00083000 P 02/17/17 83.0 0.00 0.48
DE 170217P00083500 P 02/17/17 83.5 0.01 0.15
DE 170217P00084000 P 02/17/17 84.0 0.01 0.47
DE 170217P00084500 P 02/17/17 84.5 0.02 0.48
DE 170217P00085000 P 02/17/17 85.0 0.04 0.10
DE 170217P00085500 P 02/17/17 85.5 0.04 0.16
DE 170217P00086000 P 02/17/17 86.0 0.03 0.18
DE 170217P00086500 P 02/17/17 86.5 0.04 0.18
DE 170217P00087000 P 02/17/17 87.0 0.03 0.21
DE 170217P00087500 P 02/17/17 87.5 0.05 0.20
DE 170217P00088000 P 02/17/17 88.0 0.04 0.23
DE 170217P00088500 P 02/17/17 88.5 0.07 0.48
DE 170217P00089000 P 02/17/17 89.0 0.07 0.47
DE 170217P00089500 P 02/17/17 89.5 0.09 0.47
DE 170217P00090000 P 02/17/17 90.0 0.11 0.18
DE 170217P00090500 P 02/17/17 90.5 0.12 0.47
DE 170217P00091000 P 02/17/17 91.0 0.13 0.30
DE 170217P00091500 P 02/17/17 91.5 0.14 0.30
DE 170217P00092000 P 02/17/17 92.0 0.10 0.24
DE 170217P00092500 P 02/17/17 92.5 0.16 0.23
DE 170217P00093000 P 02/17/17 93.0 0.14 0.27
DE 170217P00093500 P 02/17/17 93.5 0.20 0.28
DE 170217P00094000 P 02/17/17 94.0 0.22 0.30
DE 170217P00094500 P 02/17/17 94.5 0.24 0.35
DE 170217P00095000 P 02/17/17 95.0 0.32 0.35
DE 170217P00095500 P 02/17/17 95.5 0.30 0.39
DE 170217P00096000 P 02/17/17 96.0 0.33 0.43
DE 170217P00096500 P 02/17/17 96.5 0.38 0.47
DE 170217P00097000 P 02/17/17 97.0 0.43 0.51
DE 170217P00097500 P 02/17/17 97.5 0.50 0.56
DE 170217P00098000 P 02/17/17 98.0 0.51 0.62
DE 170217P00098500 P 02/17/17 98.5 0.59 0.69
DE 170217P00099000 P 02/17/17 99.0 0.64 0.74
DE 170217P00099500 P 02/17/17 99.5 0.71 0.81
DE 170217P00100000 P 02/17/17 100.0 0.79 0.90
DE 170217P00101000 P 02/17/17 101.0 0.95 1.08
DE 170217P00102000 P 02/17/17 102.0 1.22 1.30
DE 170217P00103000 P 02/17/17 103.0 1.48 1.55
DE 170217P00104000 P 02/17/17 104.0 1.78 1.85
DE 170217P00105000 P 02/17/17 105.0 2.06 2.20
DE 170217P00106000 P 02/17/17 106.0 2.48 2.61
DE 170217P00107000 P 02/17/17 107.0 2.98 3.10
DE 170217P00108000 P 02/17/17 108.0 3.40 3.60
DE 170217P00109000 P 02/17/17 109.0 3.95 4.15
DE 170217P00110000 P 02/17/17 110.0 4.60 4.75
DE 170217P00111000 P 02/17/17 111.0 5.25 5.55
DE 170217P00112000 P 02/17/17 112.0 5.95 6.30
DE 170217P00113000 P 02/17/17 113.0 6.70 7.00
DE 170217P00114000 P 02/17/17 114.0 7.50 7.80
DE 170217P00115000 P 02/17/17 115.0 8.30 8.70
DE 170217P00116000 P 02/17/17 116.0 8.95 10.00
DE 170217P00117000 P 02/17/17 117.0 9.85 11.25
DE 170217P00118000 P 02/17/17 118.0 9.80 12.20
DE 170217P00119000 P 02/17/17 119.0 10.75 13.20
DE 170217P00120000 P 02/17/17 120.0 12.65 13.80
DE 170217P00121000 P 02/17/17 121.0 13.15 15.20
DE 170217P00125000 P 02/17/17 125.0 16.25 19.25
DE 170217P00130000 P 02/17/17 130.0 22.05 24.20
DE 170217P00135000 P 02/17/17 135.0 27.05 29.15
DE 170217P00140000 P 02/17/17 140.0 32.10 34.15
DE 170217P00145000 P 02/17/17 145.0 37.10 39.10
DE 170217P00150000 P 02/17/17 150.0 42.10 44.15
DE 170224C00085000 C 02/24/17 85.0 20.90 22.75
DE 170224C00090000 C 02/24/17 90.0 15.00 19.35
DE 170224C00095000 C 02/24/17 95.0 10.45 13.40
DE 170224C00095500 C 02/24/17 95.5 10.15 13.75
DE 170224C00096000 C 02/24/17 96.0 10.65 12.10
DE 170224C00096500 C 02/24/17 96.5 9.20 12.90
DE 170224C00097000 C 02/24/17 97.0 10.10 11.10
DE 170224C00097500 C 02/24/17 97.5 9.60 10.55
DE 170224C00098000 C 02/24/17 98.0 7.80 11.15
DE 170224C00098500 C 02/24/17 98.5 8.80 9.75
DE 170224C00099000 C 02/24/17 99.0 8.35 9.30
DE 170224C00099500 C 02/24/17 99.5 6.60 8.90
DE 170224C00100000 C 02/24/17 100.0 6.05 8.45
DE 170224C00101000 C 02/24/17 101.0 6.80 7.55
DE 170224C00102000 C 02/24/17 102.0 6.10 6.80
DE 170224C00103000 C 02/24/17 103.0 5.55 6.10
DE 170224C00104000 C 02/24/17 104.0 4.95 5.30
DE 170224C00105000 C 02/24/17 105.0 4.30 4.65
DE 170224C00106000 C 02/24/17 106.0 3.75 4.05
DE 170224C00107000 C 02/24/17 107.0 3.20 3.50
DE 170224C00108000 C 02/24/17 108.0 2.76 2.94
DE 170224C00109000 C 02/24/17 109.0 2.31 2.48
DE 170224C00110000 C 02/24/17 110.0 1.93 2.08
DE 170224C00111000 C 02/24/17 111.0 1.61 1.74
DE 170224C00112000 C 02/24/17 112.0 1.31 1.45
DE 170224C00113000 C 02/24/17 113.0 1.07 1.20
DE 170224C00114000 C 02/24/17 114.0 0.87 0.98
DE 170224C00115000 C 02/24/17 115.0 0.70 0.82
DE 170224C00116000 C 02/24/17 116.0 0.55 0.67
DE 170224C00117000 C 02/24/17 117.0 0.43 0.54
DE 170224C00118000 C 02/24/17 118.0 0.33 0.44
DE 170224C00119000 C 02/24/17 119.0 0.26 0.37
DE 170224C00120000 C 02/24/17 120.0 0.16 0.40
DE 170224C00125000 C 02/24/17 125.0 0.01 0.16
DE 170224C00130000 C 02/24/17 130.0 0.00 0.34
DE 170224P00085000 P 02/24/17 85.0 0.04 0.27
DE 170224P00090000 P 02/24/17 90.0 0.04 0.47
DE 170224P00095000 P 02/24/17 95.0 0.35 0.46
DE 170224P00095500 P 02/24/17 95.5 0.34 0.50
DE 170224P00096000 P 02/24/17 96.0 0.39 0.53
DE 170224P00096500 P 02/24/17 96.5 0.46 0.57
DE 170224P00097000 P 02/24/17 97.0 0.50 0.62
DE 170224P00097500 P 02/24/17 97.5 0.55 0.66
DE 170224P00098000 P 02/24/17 98.0 0.61 0.72
DE 170224P00098500 P 02/24/17 98.5 0.66 0.79
DE 170224P00099000 P 02/24/17 99.0 0.73 0.87
DE 170224P00099500 P 02/24/17 99.5 0.82 0.96
DE 170224P00100000 P 02/24/17 100.0 0.91 1.04
DE 170224P00101000 P 02/24/17 101.0 1.12 1.23
DE 170224P00102000 P 02/24/17 102.0 1.33 1.46
DE 170224P00103000 P 02/24/17 103.0 1.57 1.73
DE 170224P00104000 P 02/24/17 104.0 1.86 2.04
DE 170224P00105000 P 02/24/17 105.0 2.27 2.40
DE 170224P00106000 P 02/24/17 106.0 2.67 2.82
DE 170224P00107000 P 02/24/17 107.0 3.00 3.35
DE 170224P00108000 P 02/24/17 108.0 3.50 3.85
DE 170224P00109000 P 02/24/17 109.0 4.10 4.45
DE 170224P00110000 P 02/24/17 110.0 4.70 5.10
DE 170224P00111000 P 02/24/17 111.0 5.30 5.80
DE 170224P00112000 P 02/24/17 112.0 6.00 6.90
DE 170224P00113000 P 02/24/17 113.0 6.80 7.70
DE 170224P00114000 P 02/24/17 114.0 6.50 8.55
DE 170224P00115000 P 02/24/17 115.0 7.65 10.50
DE 170224P00116000 P 02/24/17 116.0 9.15 10.20
DE 170224P00117000 P 02/24/17 117.0 8.60 11.35
DE 170224P00118000 P 02/24/17 118.0 9.65 13.05
DE 170224P00119000 P 02/24/17 119.0 10.35 13.20
DE 170224P00120000 P 02/24/17 120.0 11.85 14.20
DE 170224P00125000 P 02/24/17 125.0 15.95 19.95
DE 170224P00130000 P 02/24/17 130.0 22.20 24.25
DE 170303C00085000 C 03/03/17 85.0 21.05 22.85
DE 170303C00090000 C 03/03/17 90.0 15.30 18.65
DE 170303C00095000 C 03/03/17 95.0 11.65 13.20
DE 170303C00095500 C 03/03/17 95.5 10.15 13.50
DE 170303C00096000 C 03/03/17 96.0 9.75 12.30
DE 170303C00096500 C 03/03/17 96.5 9.30 11.75
DE 170303C00097000 C 03/03/17 97.0 10.15 11.10
DE 170303C00097500 C 03/03/17 97.5 9.70 10.80
DE 170303C00098000 C 03/03/17 98.0 8.00 11.25
DE 170303C00098500 C 03/03/17 98.5 8.80 10.10
DE 170303C00099000 C 03/03/17 99.0 7.30 9.45
DE 170303C00099500 C 03/03/17 99.5 6.70 9.05
DE 170303C00100000 C 03/03/17 100.0 6.30 8.55
DE 170303C00101000 C 03/03/17 101.0 6.95 7.75
DE 170303C00102000 C 03/03/17 102.0 6.30 7.15
DE 170303C00103000 C 03/03/17 103.0 5.75 6.20
DE 170303C00104000 C 03/03/17 104.0 5.15 5.55
DE 170303C00105000 C 03/03/17 105.0 4.55 4.90
DE 170303C00106000 C 03/03/17 106.0 3.95 4.30
DE 170303C00107000 C 03/03/17 107.0 3.45 3.70
DE 170303C00108000 C 03/03/17 108.0 2.96 3.20
DE 170303C00109000 C 03/03/17 109.0 2.49 2.68
DE 170303C00110000 C 03/03/17 110.0 2.11 2.27
DE 170303C00111000 C 03/03/17 111.0 1.77 1.92
DE 170303C00112000 C 03/03/17 112.0 1.47 1.62
DE 170303C00113000 C 03/03/17 113.0 1.22 1.35
DE 170303C00114000 C 03/03/17 114.0 1.01 1.13
DE 170303C00115000 C 03/03/17 115.0 0.82 0.93
DE 170303C00116000 C 03/03/17 116.0 0.67 0.77
DE 170303C00117000 C 03/03/17 117.0 0.52 0.64
DE 170303C00118000 C 03/03/17 118.0 0.42 0.53
DE 170303C00119000 C 03/03/17 119.0 0.33 0.44
DE 170303C00120000 C 03/03/17 120.0 0.25 0.39
DE 170303C00125000 C 03/03/17 125.0 0.05 0.16
DE 170303P00085000 P 03/03/17 85.0 0.05 0.27
DE 170303P00090000 P 03/03/17 90.0 0.06 0.46
DE 170303P00095000 P 03/03/17 95.0 0.39 0.52
DE 170303P00095500 P 03/03/17 95.5 0.46 0.57
DE 170303P00096000 P 03/03/17 96.0 0.48 0.61
DE 170303P00096500 P 03/03/17 96.5 0.56 0.66
DE 170303P00097000 P 03/03/17 97.0 0.59 0.71
DE 170303P00097500 P 03/03/17 97.5 0.67 0.77
DE 170303P00098000 P 03/03/17 98.0 0.71 0.85
DE 170303P00098500 P 03/03/17 98.5 0.77 0.91
DE 170303P00099000 P 03/03/17 99.0 0.89 0.99
DE 170303P00099500 P 03/03/17 99.5 0.97 1.08
DE 170303P00100000 P 03/03/17 100.0 1.05 1.17
DE 170303P00101000 P 03/03/17 101.0 1.26 1.38
DE 170303P00102000 P 03/03/17 102.0 1.45 1.62
DE 170303P00103000 P 03/03/17 103.0 1.78 1.89
DE 170303P00104000 P 03/03/17 104.0 2.09 2.21
DE 170303P00105000 P 03/03/17 105.0 2.42 2.58
DE 170303P00106000 P 03/03/17 106.0 2.87 3.05
DE 170303P00107000 P 03/03/17 107.0 3.30 3.50
DE 170303P00108000 P 03/03/17 108.0 3.80 4.05
DE 170303P00109000 P 03/03/17 109.0 4.30 4.65
DE 170303P00110000 P 03/03/17 110.0 4.85 5.25
DE 170303P00111000 P 03/03/17 111.0 5.45 5.95
DE 170303P00112000 P 03/03/17 112.0 5.30 7.10
DE 170303P00113000 P 03/03/17 113.0 6.85 7.80
DE 170303P00114000 P 03/03/17 114.0 7.55 8.65
DE 170303P00115000 P 03/03/17 115.0 8.45 9.40
DE 170303P00116000 P 03/03/17 116.0 8.80 11.10
DE 170303P00117000 P 03/03/17 117.0 9.00 11.40
DE 170303P00118000 P 03/03/17 118.0 10.60 12.30
DE 170303P00119000 P 03/03/17 119.0 10.50 13.30
DE 170303P00120000 P 03/03/17 120.0 11.15 15.25
DE 170303P00125000 P 03/03/17 125.0 17.40 19.00
DE 170317C00042500 C 03/17/17 42.5 63.35 66.75
DE 170317C00045000 C 03/17/17 45.0 60.85 64.25
DE 170317C00047500 C 03/17/17 47.5 58.35 61.75
DE 170317C00050000 C 03/17/17 50.0 55.55 59.25
DE 170317C00055000 C 03/17/17 55.0 50.90 54.25
DE 170317C00060000 C 03/17/17 60.0 45.90 49.25
DE 170317C00065000 C 03/17/17 65.0 40.65 44.30
DE 170317C00070000 C 03/17/17 70.0 35.95 39.30
DE 170317C00072500 C 03/17/17 72.5 33.45 36.80
DE 170317C00075000 C 03/17/17 75.0 30.65 34.35
DE 170317C00077500 C 03/17/17 77.5 28.50 31.85
DE 170317C00080000 C 03/17/17 80.0 26.00 29.50
DE 170317C00082500 C 03/17/17 82.5 23.55 26.95
DE 170317C00085000 C 03/17/17 85.0 21.55 22.80
DE 170317C00087500 C 03/17/17 87.5 19.15 20.30
DE 170317C00090000 C 03/17/17 90.0 16.85 17.85
DE 170317C00092500 C 03/17/17 92.5 14.40 15.50
DE 170317C00095000 C 03/17/17 95.0 12.30 13.20
DE 170317C00097500 C 03/17/17 97.5 10.25 10.95
DE 170317C00100000 C 03/17/17 100.0 8.50 8.80
DE 170317C00105000 C 03/17/17 105.0 5.05 5.25
DE 170317C00110000 C 03/17/17 110.0 2.57 2.69
DE 170317C00115000 C 03/17/17 115.0 1.11 1.20
DE 170317C00120000 C 03/17/17 120.0 0.41 0.52
DE 170317C00125000 C 03/17/17 125.0 0.12 0.20
DE 170317C00130000 C 03/17/17 130.0 0.01 0.21
DE 170317P00042500 P 03/17/17 42.5 0.00 0.03
DE 170317P00045000 P 03/17/17 45.0 0.00 0.05
DE 170317P00047500 P 03/17/17 47.5 0.00 0.05
DE 170317P00050000 P 03/17/17 50.0 0.00 0.04
DE 170317P00055000 P 03/17/17 55.0 0.00 0.05
DE 170317P00060000 P 03/17/17 60.0 0.01 0.06
DE 170317P00065000 P 03/17/17 65.0 0.03 0.06
DE 170317P00070000 P 03/17/17 70.0 0.04 0.07
DE 170317P00072500 P 03/17/17 72.5 0.05 0.09
DE 170317P00075000 P 03/17/17 75.0 0.06 0.09
DE 170317P00077500 P 03/17/17 77.5 0.07 0.10
DE 170317P00080000 P 03/17/17 80.0 0.09 0.19
DE 170317P00082500 P 03/17/17 82.5 0.08 0.14
DE 170317P00085000 P 03/17/17 85.0 0.11 0.19
DE 170317P00087500 P 03/17/17 87.5 0.17 0.29
DE 170317P00090000 P 03/17/17 90.0 0.26 0.38
DE 170317P00092500 P 03/17/17 92.5 0.41 0.44
DE 170317P00095000 P 03/17/17 95.0 0.59 0.72
DE 170317P00097500 P 03/17/17 97.5 0.94 1.03
DE 170317P00100000 P 03/17/17 100.0 1.38 1.50
DE 170317P00105000 P 03/17/17 105.0 2.89 3.05
DE 170317P00110000 P 03/17/17 110.0 5.30 5.50
DE 170317P00115000 P 03/17/17 115.0 8.75 9.40
DE 170317P00120000 P 03/17/17 120.0 13.05 13.90
DE 170317P00125000 P 03/17/17 125.0 16.25 20.30
DE 170317P00130000 P 03/17/17 130.0 22.60 23.65
DE 170616C00045000 C 06/16/17 45.0 59.70 63.55
DE 170616C00047500 C 06/16/17 47.5 57.25 61.05
DE 170616C00050000 C 06/16/17 50.0 54.70 58.55
DE 170616C00055000 C 06/16/17 55.0 49.75 53.60
DE 170616C00060000 C 06/16/17 60.0 44.80 48.50
DE 170616C00065000 C 06/16/17 65.0 39.80 43.45
DE 170616C00070000 C 06/16/17 70.0 34.90 38.70
DE 170616C00075000 C 06/16/17 75.0 30.05 33.65
DE 170616C00077500 C 06/16/17 77.5 27.85 31.20
DE 170616C00080000 C 06/16/17 80.0 25.45 28.95
DE 170616C00082500 C 06/16/17 82.5 23.05 25.55
DE 170616C00085000 C 06/16/17 85.0 22.05 23.25
DE 170616C00087500 C 06/16/17 87.5 19.80 20.85
DE 170616C00090000 C 06/16/17 90.0 17.60 18.70
DE 170616C00092500 C 06/16/17 92.5 15.75 16.50
DE 170616C00095000 C 06/16/17 95.0 13.70 14.45
DE 170616C00097500 C 06/16/17 97.5 11.80 12.35
DE 170616C00100000 C 06/16/17 100.0 10.35 10.55
DE 170616C00105000 C 06/16/17 105.0 7.10 7.40
DE 170616C00110000 C 06/16/17 110.0 4.75 4.95
DE 170616C00115000 C 06/16/17 115.0 2.97 3.10
DE 170616C00120000 C 06/16/17 120.0 1.75 1.87
DE 170616C00125000 C 06/16/17 125.0 0.99 1.09
DE 170616C00130000 C 06/16/17 130.0 0.53 0.63
DE 170616C00135000 C 06/16/17 135.0 0.18 0.39
DE 170616P00045000 P 06/16/17 45.0 0.00 0.07
DE 170616P00047500 P 06/16/17 47.5 0.00 0.07
DE 170616P00050000 P 06/16/17 50.0 0.00 0.07
DE 170616P00055000 P 06/16/17 55.0 0.01 0.14
DE 170616P00060000 P 06/16/17 60.0 0.03 0.19
DE 170616P00065000 P 06/16/17 65.0 0.06 0.31
DE 170616P00070000 P 06/16/17 70.0 0.09 0.38
DE 170616P00075000 P 06/16/17 75.0 0.30 0.38
DE 170616P00077500 P 06/16/17 77.5 0.27 0.61
DE 170616P00080000 P 06/16/17 80.0 0.44 0.68
DE 170616P00082500 P 06/16/17 82.5 0.59 0.72
DE 170616P00085000 P 06/16/17 85.0 0.77 0.85
DE 170616P00087500 P 06/16/17 87.5 1.05 1.09
DE 170616P00090000 P 06/16/17 90.0 1.35 1.39
DE 170616P00092500 P 06/16/17 92.5 1.73 1.77
DE 170616P00095000 P 06/16/17 95.0 2.22 2.27
DE 170616P00097500 P 06/16/17 97.5 2.71 2.88
DE 170616P00100000 P 06/16/17 100.0 3.40 3.65
DE 170616P00105000 P 06/16/17 105.0 5.40 5.55
DE 170616P00110000 P 06/16/17 110.0 7.95 8.10
DE 170616P00115000 P 06/16/17 115.0 11.05 11.25
DE 170616P00120000 P 06/16/17 120.0 14.70 15.60
DE 170616P00125000 P 06/16/17 125.0 18.70 20.05
DE 170616P00130000 P 06/16/17 130.0 23.30 24.55
DE 170616P00135000 P 06/16/17 135.0 28.05 29.35
DE 170915C00055000 C 09/15/17 55.0 49.90 54.35
DE 170915C00060000 C 09/15/17 60.0 44.85 49.30
DE 170915C00065000 C 09/15/17 65.0 39.95 44.25
DE 170915C00070000 C 09/15/17 70.0 35.25 39.45
DE 170915C00075000 C 09/15/17 75.0 30.40 34.75
DE 170915C00080000 C 09/15/17 80.0 25.85 29.60
DE 170915C00085000 C 09/15/17 85.0 21.40 24.55
DE 170915C00090000 C 09/15/17 90.0 18.70 19.60
DE 170915C00095000 C 09/15/17 95.0 14.80 15.70
DE 170915C00097500 C 09/15/17 97.5 13.05 14.05
DE 170915C00100000 C 09/15/17 100.0 11.45 12.25
DE 170915C00105000 C 09/15/17 105.0 8.55 9.35
DE 170915C00110000 C 09/15/17 110.0 6.35 6.80
DE 170915C00115000 C 09/15/17 115.0 4.40 4.85
DE 170915C00120000 C 09/15/17 120.0 2.98 3.35
DE 170915C00125000 C 09/15/17 125.0 1.80 2.23
DE 170915C00130000 C 09/15/17 130.0 1.14 1.51
DE 170915C00135000 C 09/15/17 135.0 0.63 1.14
DE 170915C00140000 C 09/15/17 140.0 0.36 0.74
DE 170915C00145000 C 09/15/17 145.0 0.14 0.62
DE 170915C00150000 C 09/15/17 150.0 0.07 0.45
DE 170915C00155000 C 09/15/17 155.0 0.05 0.33
DE 170915P00055000 P 09/15/17 55.0 0.00 0.34
DE 170915P00060000 P 09/15/17 60.0 0.06 0.35
DE 170915P00065000 P 09/15/17 65.0 0.15 0.63
DE 170915P00070000 P 09/15/17 70.0 0.31 0.81
DE 170915P00075000 P 09/15/17 75.0 0.59 1.06
DE 170915P00080000 P 09/15/17 80.0 1.01 1.40
DE 170915P00085000 P 09/15/17 85.0 1.64 2.05
DE 170915P00090000 P 09/15/17 90.0 2.52 2.88
DE 170915P00095000 P 09/15/17 95.0 3.65 4.05
DE 170915P00097500 P 09/15/17 97.5 4.40 4.80
DE 170915P00100000 P 09/15/17 100.0 5.25 5.65
DE 170915P00105000 P 09/15/17 105.0 7.35 7.65
DE 170915P00110000 P 09/15/17 110.0 9.85 10.45
DE 170915P00115000 P 09/15/17 115.0 12.80 13.45
DE 170915P00120000 P 09/15/17 120.0 16.35 16.90
DE 170915P00125000 P 09/15/17 125.0 20.25 21.25
DE 170915P00130000 P 09/15/17 130.0 23.05 26.75
DE 170915P00135000 P 09/15/17 135.0 27.70 31.30
DE 170915P00140000 P 09/15/17 140.0 32.25 36.00
DE 170915P00145000 P 09/15/17 145.0 36.55 41.05
DE 170915P00150000 P 09/15/17 150.0 41.50 45.95
DE 170915P00155000 P 09/15/17 155.0 46.30 50.75
DE 180119C00037500 C 01/19/18 37.5 67.20 72.00
DE 180119C00040000 C 01/19/18 40.0 64.75 69.50
DE 180119C00042500 C 01/19/18 42.5 62.25 67.00
DE 180119C00045000 C 01/19/18 45.0 59.70 64.50
DE 180119C00047500 C 01/19/18 47.5 57.20 61.90
DE 180119C00050000 C 01/19/18 50.0 54.75 59.50
DE 180119C00055000 C 01/19/18 55.0 49.70 54.25
DE 180119C00060000 C 01/19/18 60.0 44.80 49.40
DE 180119C00062500 C 01/19/18 62.5 42.35 46.80
DE 180119C00065000 C 01/19/18 65.0 39.90 44.30
DE 180119C00067500 C 01/19/18 67.5 37.50 42.10
DE 180119C00070000 C 01/19/18 70.0 35.55 39.10
DE 180119C00072500 C 01/19/18 72.5 32.65 36.85
DE 180119C00075000 C 01/19/18 75.0 30.70 33.80
DE 180119C00077500 C 01/19/18 77.5 28.20 31.45
DE 180119C00080000 C 01/19/18 80.0 27.45 28.85
DE 180119C00082500 C 01/19/18 82.5 25.30 26.90
DE 180119C00085000 C 01/19/18 85.0 23.70 24.75
DE 180119C00087500 C 01/19/18 87.5 21.65 22.80
DE 180119C00090000 C 01/19/18 90.0 20.10 20.60
DE 180119C00092500 C 01/19/18 92.5 18.35 18.80
DE 180119C00095000 C 01/19/18 95.0 16.60 17.15
DE 180119C00097500 C 01/19/18 97.5 14.90 15.30
DE 180119C00100000 C 01/19/18 100.0 13.35 13.80
DE 180119C00105000 C 01/19/18 105.0 10.70 11.00
DE 180119C00110000 C 01/19/18 110.0 8.20 8.50
DE 180119C00115000 C 01/19/18 115.0 6.20 6.55
DE 180119C00120000 C 01/19/18 120.0 4.70 4.85
DE 180119C00125000 C 01/19/18 125.0 3.35 3.60
DE 180119C00130000 C 01/19/18 130.0 2.30 2.56
DE 180119C00135000 C 01/19/18 135.0 1.62 1.85
DE 180119C00140000 C 01/19/18 140.0 1.12 1.33
DE 180119C00145000 C 01/19/18 145.0 0.74 1.00
DE 180119C00150000 C 01/19/18 150.0 0.48 0.74
DE 180119P00037500 P 01/19/18 37.5 0.10 0.24
DE 180119P00040000 P 01/19/18 40.0 0.10 0.20
DE 180119P00042500 P 01/19/18 42.5 0.02 0.22
DE 180119P00045000 P 01/19/18 45.0 0.03 0.25
DE 180119P00047500 P 01/19/18 47.5 0.17 0.47
DE 180119P00050000 P 01/19/18 50.0 0.09 0.49
DE 180119P00055000 P 01/19/18 55.0 0.35 0.44
DE 180119P00060000 P 01/19/18 60.0 0.47 0.66
DE 180119P00062500 P 01/19/18 62.5 0.42 0.74
DE 180119P00065000 P 01/19/18 65.0 0.51 1.13
DE 180119P00067500 P 01/19/18 67.5 0.65 1.04
DE 180119P00070000 P 01/19/18 70.0 1.11 1.25
DE 180119P00072500 P 01/19/18 72.5 1.18 1.49
DE 180119P00075000 P 01/19/18 75.0 1.64 1.75
DE 180119P00077500 P 01/19/18 77.5 1.96 2.15
DE 180119P00080000 P 01/19/18 80.0 2.17 2.43
DE 180119P00082500 P 01/19/18 82.5 2.59 2.87
DE 180119P00085000 P 01/19/18 85.0 3.05 3.35
DE 180119P00087500 P 01/19/18 87.5 3.75 3.90
DE 180119P00090000 P 01/19/18 90.0 4.30 4.55
DE 180119P00092500 P 01/19/18 92.5 5.05 5.20
DE 180119P00095000 P 01/19/18 95.0 5.60 6.00
DE 180119P00097500 P 01/19/18 97.5 6.70 6.85
DE 180119P00100000 P 01/19/18 100.0 7.40 7.80
DE 180119P00105000 P 01/19/18 105.0 9.60 10.00
DE 180119P00110000 P 01/19/18 110.0 12.15 12.80
DE 180119P00115000 P 01/19/18 115.0 14.95 15.85
DE 180119P00120000 P 01/19/18 120.0 18.25 19.35
DE 180119P00125000 P 01/19/18 125.0 21.95 23.25
DE 180119P00130000 P 01/19/18 130.0 25.95 27.30
DE 180119P00135000 P 01/19/18 135.0 30.20 31.55
DE 180119P00140000 P 01/19/18 140.0 33.00 37.45
DE 180119P00145000 P 01/19/18 145.0 37.60 42.00
DE 180119P00150000 P 01/19/18 150.0 41.50 45.55
DE 190118C00047500 C 01/18/19 47.5 57.05 62.00
DE 190118C00050000 C 01/18/19 50.0 54.70 59.50
DE 190118C00055000 C 01/18/19 55.0 49.90 54.50
DE 190118C00060000 C 01/18/19 60.0 45.10 49.90
DE 190118C00065000 C 01/18/19 65.0 40.50 45.00
DE 190118C00070000 C 01/18/19 70.0 36.90 40.05
DE 190118C00075000 C 01/18/19 75.0 32.10 36.50
DE 190118C00080000 C 01/18/19 80.0 29.50 30.75
DE 190118C00082500 C 01/18/19 82.5 27.60 28.90
DE 190118C00085000 C 01/18/19 85.0 25.85 27.15
DE 190118C00087500 C 01/18/19 87.5 24.00 25.60
DE 190118C00090000 C 01/18/19 90.0 22.35 23.95
DE 190118C00092500 C 01/18/19 92.5 20.75 22.35
DE 190118C00095000 C 01/18/19 95.0 19.15 20.90
DE 190118C00097500 C 01/18/19 97.5 17.80 19.45
DE 190118C00100000 C 01/18/19 100.0 16.30 18.05
DE 190118C00105000 C 01/18/19 105.0 14.35 14.95
DE 190118C00110000 C 01/18/19 110.0 11.85 12.65
DE 190118C00115000 C 01/18/19 115.0 9.95 10.65
DE 190118C00120000 C 01/18/19 120.0 8.30 8.85
DE 190118C00125000 C 01/18/19 125.0 6.60 7.45
DE 190118C00130000 C 01/18/19 130.0 5.35 6.10
DE 190118C00135000 C 01/18/19 135.0 4.25 5.05
DE 190118C00140000 C 01/18/19 140.0 3.45 4.00
DE 190118C00145000 C 01/18/19 145.0 2.72 3.30
DE 190118C00150000 C 01/18/19 150.0 2.09 2.72
DE 190118C00155000 C 01/18/19 155.0 1.39 2.35
DE 190118P00047500 P 01/18/19 47.5 0.70 1.20
DE 190118P00050000 P 01/18/19 50.0 0.80 1.36
DE 190118P00055000 P 01/18/19 55.0 0.94 1.59
DE 190118P00060000 P 01/18/19 60.0 1.37 2.00
DE 190118P00065000 P 01/18/19 65.0 2.14 2.40
DE 190118P00070000 P 01/18/19 70.0 2.68 3.15
DE 190118P00075000 P 01/18/19 75.0 3.90 4.40
DE 190118P00080000 P 01/18/19 80.0 4.90 5.60
DE 190118P00082500 P 01/18/19 82.5 5.60 6.25
DE 190118P00085000 P 01/18/19 85.0 6.30 7.00
DE 190118P00087500 P 01/18/19 87.5 7.05 7.75
DE 190118P00090000 P 01/18/19 90.0 7.85 8.65
DE 190118P00092500 P 01/18/19 92.5 8.65 9.55
DE 190118P00095000 P 01/18/19 95.0 9.30 10.50
DE 190118P00097500 P 01/18/19 97.5 10.60 11.50
DE 190118P00100000 P 01/18/19 100.0 11.60 12.45
DE 190118P00105000 P 01/18/19 105.0 14.00 14.80
DE 190118P00110000 P 01/18/19 110.0 16.35 17.80
DE 190118P00115000 P 01/18/19 115.0 19.20 20.40
DE 190118P00120000 P 01/18/19 120.0 22.20 23.90
DE 190118P00125000 P 01/18/19 125.0 25.45 27.05
DE 190118P00130000 P 01/18/19 130.0 29.00 30.80
DE 190118P00135000 P 01/18/19 135.0 32.85 34.70
DE 190118P00140000 P 01/18/19 140.0 37.00 38.65
DE 190118P00145000 P 01/18/19 145.0 41.05 42.80
DE 190118P00150000 P 01/18/19 150.0 44.00 48.00
DE 190118P00155000 P 01/18/19 155.0 48.50 52.40

OPRA data is delayed 15 minutes.