Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-19)Premium Content

Deere And Co (DE)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 170526C00082500 C 05/26/17 82.5 37.95 42.50
DE 170526C00085000 C 05/26/17 85.0 37.50 38.30
DE 170526C00087500 C 05/26/17 87.5 35.00 37.80
DE 170526C00090000 C 05/26/17 90.0 32.50 33.70
DE 170526C00092000 C 05/26/17 92.0 30.50 32.05
DE 170526C00092500 C 05/26/17 92.5 29.95 32.15
DE 170526C00093000 C 05/26/17 93.0 29.50 31.10
DE 170526C00094000 C 05/26/17 94.0 28.55 30.00
DE 170526C00095000 C 05/26/17 95.0 27.50 29.05
DE 170526C00096000 C 05/26/17 96.0 26.50 28.05
DE 170526C00097000 C 05/26/17 97.0 25.45 27.75
DE 170526C00097500 C 05/26/17 97.5 24.95 26.50
DE 170526C00098000 C 05/26/17 98.0 24.45 25.50
DE 170526C00098500 C 05/26/17 98.5 24.05 26.15
DE 170526C00099000 C 05/26/17 99.0 23.55 25.00
DE 170526C00099500 C 05/26/17 99.5 22.40 25.20
DE 170526C00100000 C 05/26/17 100.0 22.35 23.70
DE 170526C00101000 C 05/26/17 101.0 21.50 22.90
DE 170526C00102000 C 05/26/17 102.0 20.55 21.65
DE 170526C00103000 C 05/26/17 103.0 19.55 20.90
DE 170526C00104000 C 05/26/17 104.0 18.55 19.30
DE 170526C00105000 C 05/26/17 105.0 17.50 18.50
DE 170526C00106000 C 05/26/17 106.0 16.35 17.25
DE 170526C00107000 C 05/26/17 107.0 15.50 16.85
DE 170526C00108000 C 05/26/17 108.0 14.45 15.05
DE 170526C00109000 C 05/26/17 109.0 13.60 14.05
DE 170526C00110000 C 05/26/17 110.0 12.45 12.95
DE 170526C00111000 C 05/26/17 111.0 11.50 12.30
DE 170526C00112000 C 05/26/17 112.0 10.55 11.10
DE 170526C00113000 C 05/26/17 113.0 9.60 10.00
DE 170526C00114000 C 05/26/17 114.0 8.60 9.10
DE 170526C00115000 C 05/26/17 115.0 7.60 7.95
DE 170526C00116000 C 05/26/17 116.0 6.60 7.00
DE 170526C00117000 C 05/26/17 117.0 5.60 5.95
DE 170526C00118000 C 05/26/17 118.0 4.65 4.95
DE 170526C00119000 C 05/26/17 119.0 3.65 3.95
DE 170526C00120000 C 05/26/17 120.0 2.75 2.95
DE 170526C00121000 C 05/26/17 121.0 1.81 2.02
DE 170526C00122000 C 05/26/17 122.0 1.09 1.21
DE 170526C00123000 C 05/26/17 123.0 0.49 0.59
DE 170526C00124000 C 05/26/17 124.0 0.17 0.24
DE 170526C00125000 C 05/26/17 125.0 0.04 0.08
DE 170526C00126000 C 05/26/17 126.0 0.00 0.04
DE 170526C00127000 C 05/26/17 127.0 0.00 0.03
DE 170526C00128000 C 05/26/17 128.0 0.00 0.03
DE 170526C00129000 C 05/26/17 129.0 0.00 0.03
DE 170526C00130000 C 05/26/17 130.0 0.00 0.03
DE 170526C00135000 C 05/26/17 135.0 0.00 0.03
DE 170526C00140000 C 05/26/17 140.0 0.00 0.03
DE 170526C00145000 C 05/26/17 145.0 0.00 0.03
DE 170526C00150000 C 05/26/17 150.0 0.00 0.03
DE 170526C00155000 C 05/26/17 155.0 0.00 0.03
DE 170526C00160000 C 05/26/17 160.0 0.00 0.03
DE 170526P00082500 P 05/26/17 82.5 0.00 0.03
DE 170526P00085000 P 05/26/17 85.0 0.00 0.03
DE 170526P00087500 P 05/26/17 87.5 0.00 0.03
DE 170526P00090000 P 05/26/17 90.0 0.00 0.03
DE 170526P00092000 P 05/26/17 92.0 0.00 0.08
DE 170526P00092500 P 05/26/17 92.5 0.00 0.03
DE 170526P00093000 P 05/26/17 93.0 0.00 0.03
DE 170526P00094000 P 05/26/17 94.0 0.00 0.04
DE 170526P00095000 P 05/26/17 95.0 0.00 0.03
DE 170526P00096000 P 05/26/17 96.0 0.00 0.03
DE 170526P00097000 P 05/26/17 97.0 0.00 0.03
DE 170526P00097500 P 05/26/17 97.5 0.00 0.03
DE 170526P00098000 P 05/26/17 98.0 0.00 0.03
DE 170526P00098500 P 05/26/17 98.5 0.00 0.03
DE 170526P00099000 P 05/26/17 99.0 0.00 0.13
DE 170526P00099500 P 05/26/17 99.5 0.00 0.03
DE 170526P00100000 P 05/26/17 100.0 0.00 0.03
DE 170526P00101000 P 05/26/17 101.0 0.00 0.02
DE 170526P00102000 P 05/26/17 102.0 0.00 0.02
DE 170526P00103000 P 05/26/17 103.0 0.00 0.03
DE 170526P00104000 P 05/26/17 104.0 0.00 0.03
DE 170526P00105000 P 05/26/17 105.0 0.00 0.03
DE 170526P00106000 P 05/26/17 106.0 0.00 0.03
DE 170526P00107000 P 05/26/17 107.0 0.00 0.02
DE 170526P00108000 P 05/26/17 108.0 0.00 0.02
DE 170526P00109000 P 05/26/17 109.0 0.00 0.03
DE 170526P00110000 P 05/26/17 110.0 0.00 0.01
DE 170526P00111000 P 05/26/17 111.0 0.00 0.03
DE 170526P00112000 P 05/26/17 112.0 0.00 0.03
DE 170526P00113000 P 05/26/17 113.0 0.00 0.03
DE 170526P00114000 P 05/26/17 114.0 0.00 0.03
DE 170526P00115000 P 05/26/17 115.0 0.00 0.03
DE 170526P00116000 P 05/26/17 116.0 0.00 0.08
DE 170526P00117000 P 05/26/17 117.0 0.00 0.03
DE 170526P00118000 P 05/26/17 118.0 0.01 0.04
DE 170526P00119000 P 05/26/17 119.0 0.01 0.06
DE 170526P00120000 P 05/26/17 120.0 0.03 0.06
DE 170526P00121000 P 05/26/17 121.0 0.11 0.18
DE 170526P00122000 P 05/26/17 122.0 0.31 0.40
DE 170526P00123000 P 05/26/17 123.0 0.70 0.80
DE 170526P00124000 P 05/26/17 124.0 1.33 1.53
DE 170526P00125000 P 05/26/17 125.0 2.16 2.42
DE 170526P00126000 P 05/26/17 126.0 2.66 4.25
DE 170526P00127000 P 05/26/17 127.0 4.10 4.40
DE 170526P00128000 P 05/26/17 128.0 5.05 5.50
DE 170526P00129000 P 05/26/17 129.0 5.85 8.70
DE 170526P00130000 P 05/26/17 130.0 6.45 9.70
DE 170526P00135000 P 05/26/17 135.0 11.90 12.85
DE 170526P00140000 P 05/26/17 140.0 16.95 17.70
DE 170526P00145000 P 05/26/17 145.0 21.95 23.00
DE 170526P00150000 P 05/26/17 150.0 26.80 29.25
DE 170526P00155000 P 05/26/17 155.0 31.95 34.25
DE 170526P00160000 P 05/26/17 160.0 36.85 37.50
DE 170602C00082500 C 06/02/17 82.5 38.10 42.55
DE 170602C00085000 C 06/02/17 85.0 37.50 38.75
DE 170602C00087500 C 06/02/17 87.5 33.00 37.45
DE 170602C00090000 C 06/02/17 90.0 32.60 34.00
DE 170602C00092500 C 06/02/17 92.5 29.10 32.70
DE 170602C00094000 C 06/02/17 94.0 28.55 30.10
DE 170602C00095000 C 06/02/17 95.0 27.65 28.55
DE 170602C00095500 C 06/02/17 95.5 25.45 29.70
DE 170602C00096000 C 06/02/17 96.0 26.55 28.10
DE 170602C00096500 C 06/02/17 96.5 24.50 28.70
DE 170602C00097000 C 06/02/17 97.0 25.50 27.20
DE 170602C00097500 C 06/02/17 97.5 24.20 27.85
DE 170602C00098000 C 06/02/17 98.0 24.50 25.65
DE 170602C00098500 C 06/02/17 98.5 23.20 26.85
DE 170602C00099000 C 06/02/17 99.0 23.50 25.15
DE 170602C00099500 C 06/02/17 99.5 22.15 25.70
DE 170602C00100000 C 06/02/17 100.0 22.30 23.15
DE 170602C00101000 C 06/02/17 101.0 21.65 22.95
DE 170602C00102000 C 06/02/17 102.0 20.35 21.80
DE 170602C00103000 C 06/02/17 103.0 19.65 20.60
DE 170602C00104000 C 06/02/17 104.0 18.55 19.80
DE 170602C00105000 C 06/02/17 105.0 17.55 18.55
DE 170602C00106000 C 06/02/17 106.0 16.55 17.90
DE 170602C00107000 C 06/02/17 107.0 15.60 16.75
DE 170602C00108000 C 06/02/17 108.0 14.45 15.80
DE 170602C00109000 C 06/02/17 109.0 13.30 16.35
DE 170602C00110000 C 06/02/17 110.0 12.55 13.35
DE 170602C00111000 C 06/02/17 111.0 11.60 12.40
DE 170602C00112000 C 06/02/17 112.0 10.25 11.05
DE 170602C00113000 C 06/02/17 113.0 9.55 10.00
DE 170602C00114000 C 06/02/17 114.0 8.65 8.95
DE 170602C00115000 C 06/02/17 115.0 7.30 8.10
DE 170602C00116000 C 06/02/17 116.0 6.65 6.95
DE 170602C00117000 C 06/02/17 117.0 5.15 6.55
DE 170602C00118000 C 06/02/17 118.0 4.75 5.05
DE 170602C00119000 C 06/02/17 119.0 3.85 4.10
DE 170602C00120000 C 06/02/17 120.0 3.00 3.20
DE 170602C00121000 C 06/02/17 121.0 2.23 2.38
DE 170602C00122000 C 06/02/17 122.0 1.54 1.66
DE 170602C00123000 C 06/02/17 123.0 0.98 1.09
DE 170602C00124000 C 06/02/17 124.0 0.59 0.67
DE 170602C00125000 C 06/02/17 125.0 0.32 0.40
DE 170602C00126000 C 06/02/17 126.0 0.17 0.22
DE 170602C00127000 C 06/02/17 127.0 0.08 0.13
DE 170602C00128000 C 06/02/17 128.0 0.03 0.09
DE 170602C00130000 C 06/02/17 130.0 0.00 0.04
DE 170602C00135000 C 06/02/17 135.0 0.00 0.03
DE 170602C00140000 C 06/02/17 140.0 0.00 0.03
DE 170602C00145000 C 06/02/17 145.0 0.00 0.03
DE 170602C00150000 C 06/02/17 150.0 0.00 0.03
DE 170602P00082500 P 06/02/17 82.5 0.00 0.03
DE 170602P00085000 P 06/02/17 85.0 0.00 0.03
DE 170602P00087500 P 06/02/17 87.5 0.00 0.03
DE 170602P00090000 P 06/02/17 90.0 0.00 0.03
DE 170602P00092500 P 06/02/17 92.5 0.00 0.03
DE 170602P00094000 P 06/02/17 94.0 0.00 0.03
DE 170602P00095000 P 06/02/17 95.0 0.00 0.03
DE 170602P00095500 P 06/02/17 95.5 0.00 0.03
DE 170602P00096000 P 06/02/17 96.0 0.00 0.03
DE 170602P00096500 P 06/02/17 96.5 0.00 0.03
DE 170602P00097000 P 06/02/17 97.0 0.00 0.03
DE 170602P00097500 P 06/02/17 97.5 0.00 0.03
DE 170602P00098000 P 06/02/17 98.0 0.00 0.03
DE 170602P00098500 P 06/02/17 98.5 0.00 0.03
DE 170602P00099000 P 06/02/17 99.0 0.00 0.03
DE 170602P00099500 P 06/02/17 99.5 0.00 0.03
DE 170602P00100000 P 06/02/17 100.0 0.00 0.03
DE 170602P00101000 P 06/02/17 101.0 0.00 0.03
DE 170602P00102000 P 06/02/17 102.0 0.00 0.03
DE 170602P00103000 P 06/02/17 103.0 0.00 0.03
DE 170602P00104000 P 06/02/17 104.0 0.00 0.03
DE 170602P00105000 P 06/02/17 105.0 0.00 0.03
DE 170602P00106000 P 06/02/17 106.0 0.00 0.05
DE 170602P00107000 P 06/02/17 107.0 0.00 0.03
DE 170602P00108000 P 06/02/17 108.0 0.00 0.05
DE 170602P00109000 P 06/02/17 109.0 0.00 0.03
DE 170602P00110000 P 06/02/17 110.0 0.00 0.04
DE 170602P00111000 P 06/02/17 111.0 0.01 0.04
DE 170602P00112000 P 06/02/17 112.0 0.01 0.04
DE 170602P00113000 P 06/02/17 113.0 0.01 0.04
DE 170602P00114000 P 06/02/17 114.0 0.02 0.04
DE 170602P00115000 P 06/02/17 115.0 0.02 0.05
DE 170602P00116000 P 06/02/17 116.0 0.04 0.12
DE 170602P00117000 P 06/02/17 117.0 0.05 0.13
DE 170602P00118000 P 06/02/17 118.0 0.09 0.15
DE 170602P00119000 P 06/02/17 119.0 0.15 0.22
DE 170602P00120000 P 06/02/17 120.0 0.26 0.34
DE 170602P00121000 P 06/02/17 121.0 0.45 0.52
DE 170602P00122000 P 06/02/17 122.0 0.74 0.84
DE 170602P00123000 P 06/02/17 123.0 1.17 1.30
DE 170602P00124000 P 06/02/17 124.0 1.74 1.90
DE 170602P00125000 P 06/02/17 125.0 2.19 2.85
DE 170602P00126000 P 06/02/17 126.0 2.66 3.70
DE 170602P00127000 P 06/02/17 127.0 3.55 5.60
DE 170602P00128000 P 06/02/17 128.0 5.10 5.45
DE 170602P00130000 P 06/02/17 130.0 7.00 7.90
DE 170602P00135000 P 06/02/17 135.0 12.05 13.90
DE 170602P00140000 P 06/02/17 140.0 17.00 18.45
DE 170602P00145000 P 06/02/17 145.0 22.05 23.50
DE 170602P00150000 P 06/02/17 150.0 27.00 27.85
DE 170609C00082500 C 06/09/17 82.5 39.75 42.65
DE 170609C00085000 C 06/09/17 85.0 37.20 39.20
DE 170609C00087500 C 06/09/17 87.5 33.85 37.80
DE 170609C00090000 C 06/09/17 90.0 32.45 35.25
DE 170609C00092500 C 06/09/17 92.5 28.85 32.85
DE 170609C00093000 C 06/09/17 93.0 29.50 31.25
DE 170609C00094000 C 06/09/17 94.0 28.40 30.65
DE 170609C00095000 C 06/09/17 95.0 27.50 28.60
DE 170609C00096000 C 06/09/17 96.0 26.55 28.10
DE 170609C00097000 C 06/09/17 97.0 25.50 28.35
DE 170609C00097500 C 06/09/17 97.5 24.20 27.75
DE 170609C00098000 C 06/09/17 98.0 24.55 25.95
DE 170609C00098500 C 06/09/17 98.5 22.35 26.50
DE 170609C00099000 C 06/09/17 99.0 23.55 24.95
DE 170609C00099500 C 06/09/17 99.5 21.55 25.75
DE 170609C00100000 C 06/09/17 100.0 22.50 23.15
DE 170609C00101000 C 06/09/17 101.0 21.50 23.10
DE 170609C00102000 C 06/09/17 102.0 20.45 22.00
DE 170609C00103000 C 06/09/17 103.0 19.50 21.20
DE 170609C00104000 C 06/09/17 104.0 18.50 19.95
DE 170609C00105000 C 06/09/17 105.0 17.35 18.50
DE 170609C00106000 C 06/09/17 106.0 16.45 18.00
DE 170609C00107000 C 06/09/17 107.0 15.55 16.90
DE 170609C00108000 C 06/09/17 108.0 13.95 15.10
DE 170609C00109000 C 06/09/17 109.0 13.20 15.10
DE 170609C00110000 C 06/09/17 110.0 12.45 13.05
DE 170609C00111000 C 06/09/17 111.0 11.45 12.05
DE 170609C00112000 C 06/09/17 112.0 10.50 11.05
DE 170609C00113000 C 06/09/17 113.0 9.65 10.00
DE 170609C00114000 C 06/09/17 114.0 8.65 9.05
DE 170609C00115000 C 06/09/17 115.0 7.55 8.10
DE 170609C00116000 C 06/09/17 116.0 6.75 7.10
DE 170609C00117000 C 06/09/17 117.0 5.90 6.15
DE 170609C00118000 C 06/09/17 118.0 4.95 5.25
DE 170609C00119000 C 06/09/17 119.0 4.15 4.35
DE 170609C00120000 C 06/09/17 120.0 3.30 3.55
DE 170609C00121000 C 06/09/17 121.0 2.57 2.79
DE 170609C00122000 C 06/09/17 122.0 1.92 2.13
DE 170609C00123000 C 06/09/17 123.0 1.41 1.54
DE 170609C00124000 C 06/09/17 124.0 0.98 1.08
DE 170609C00125000 C 06/09/17 125.0 0.65 0.76
DE 170609C00126000 C 06/09/17 126.0 0.42 0.51
DE 170609C00127000 C 06/09/17 127.0 0.27 0.34
DE 170609C00128000 C 06/09/17 128.0 0.16 0.23
DE 170609C00130000 C 06/09/17 130.0 0.06 0.11
DE 170609C00135000 C 06/09/17 135.0 0.00 0.04
DE 170609C00140000 C 06/09/17 140.0 0.00 0.03
DE 170609C00145000 C 06/09/17 145.0 0.00 0.03
DE 170609C00150000 C 06/09/17 150.0 0.00 0.03
DE 170609C00155000 C 06/09/17 155.0 0.00 0.03
DE 170609P00082500 P 06/09/17 82.5 0.00 0.03
DE 170609P00085000 P 06/09/17 85.0 0.00 0.03
DE 170609P00087500 P 06/09/17 87.5 0.00 0.03
DE 170609P00090000 P 06/09/17 90.0 0.00 0.03
DE 170609P00092500 P 06/09/17 92.5 0.00 0.03
DE 170609P00093000 P 06/09/17 93.0 0.00 0.03
DE 170609P00094000 P 06/09/17 94.0 0.00 0.03
DE 170609P00095000 P 06/09/17 95.0 0.00 0.03
DE 170609P00096000 P 06/09/17 96.0 0.00 0.03
DE 170609P00097000 P 06/09/17 97.0 0.00 0.03
DE 170609P00097500 P 06/09/17 97.5 0.00 0.03
DE 170609P00098000 P 06/09/17 98.0 0.00 0.03
DE 170609P00098500 P 06/09/17 98.5 0.00 0.03
DE 170609P00099000 P 06/09/17 99.0 0.00 0.03
DE 170609P00099500 P 06/09/17 99.5 0.00 0.03
DE 170609P00100000 P 06/09/17 100.0 0.00 0.03
DE 170609P00101000 P 06/09/17 101.0 0.00 0.06
DE 170609P00102000 P 06/09/17 102.0 0.00 0.03
DE 170609P00103000 P 06/09/17 103.0 0.00 0.03
DE 170609P00104000 P 06/09/17 104.0 0.00 0.03
DE 170609P00105000 P 06/09/17 105.0 0.00 0.03
DE 170609P00106000 P 06/09/17 106.0 0.00 0.03
DE 170609P00107000 P 06/09/17 107.0 0.00 0.05
DE 170609P00108000 P 06/09/17 108.0 0.00 0.04
DE 170609P00109000 P 06/09/17 109.0 0.01 0.04
DE 170609P00110000 P 06/09/17 110.0 0.01 0.05
DE 170609P00111000 P 06/09/17 111.0 0.02 0.06
DE 170609P00112000 P 06/09/17 112.0 0.03 0.07
DE 170609P00113000 P 06/09/17 113.0 0.04 0.08
DE 170609P00114000 P 06/09/17 114.0 0.06 0.10
DE 170609P00115000 P 06/09/17 115.0 0.08 0.12
DE 170609P00116000 P 06/09/17 116.0 0.12 0.17
DE 170609P00117000 P 06/09/17 117.0 0.17 0.24
DE 170609P00118000 P 06/09/17 118.0 0.26 0.33
DE 170609P00119000 P 06/09/17 119.0 0.38 0.48
DE 170609P00120000 P 06/09/17 120.0 0.57 0.67
DE 170609P00121000 P 06/09/17 121.0 0.82 0.92
DE 170609P00122000 P 06/09/17 122.0 1.17 1.27
DE 170609P00123000 P 06/09/17 123.0 1.58 1.73
DE 170609P00124000 P 06/09/17 124.0 2.17 2.31
DE 170609P00125000 P 06/09/17 125.0 2.77 3.00
DE 170609P00126000 P 06/09/17 126.0 3.50 3.85
DE 170609P00127000 P 06/09/17 127.0 4.25 4.65
DE 170609P00128000 P 06/09/17 128.0 5.25 5.75
DE 170609P00130000 P 06/09/17 130.0 7.10 7.60
DE 170609P00135000 P 06/09/17 135.0 12.00 13.45
DE 170609P00140000 P 06/09/17 140.0 16.95 18.45
DE 170609P00145000 P 06/09/17 145.0 22.05 23.75
DE 170609P00150000 P 06/09/17 150.0 27.00 29.10
DE 170609P00155000 P 06/09/17 155.0 32.00 32.65
DE 170616C00045000 C 06/16/17 45.0 75.50 79.85
DE 170616C00047500 C 06/16/17 47.5 73.00 77.20
DE 170616C00050000 C 06/16/17 50.0 70.30 74.85
DE 170616C00055000 C 06/16/17 55.0 65.50 69.85
DE 170616C00060000 C 06/16/17 60.0 60.45 64.85
DE 170616C00065000 C 06/16/17 65.0 55.45 59.85
DE 170616C00070000 C 06/16/17 70.0 50.60 54.90
DE 170616C00075000 C 06/16/17 75.0 45.60 49.90
DE 170616C00077500 C 06/16/17 77.5 44.55 45.65
DE 170616C00080000 C 06/16/17 80.0 40.35 43.20
DE 170616C00082500 C 06/16/17 82.5 38.70 42.00
DE 170616C00085000 C 06/16/17 85.0 37.15 39.50
DE 170616C00087500 C 06/16/17 87.5 34.65 35.90
DE 170616C00090000 C 06/16/17 90.0 32.50 33.05
DE 170616C00092000 C 06/16/17 92.0 29.20 32.50
DE 170616C00092500 C 06/16/17 92.5 29.70 30.60
DE 170616C00093000 C 06/16/17 93.0 29.05 31.50
DE 170616C00094000 C 06/16/17 94.0 28.35 30.55
DE 170616C00095000 C 06/16/17 95.0 27.40 28.10
DE 170616C00096000 C 06/16/17 96.0 25.20 28.85
DE 170616C00097000 C 06/16/17 97.0 25.45 26.25
DE 170616C00097500 C 06/16/17 97.5 25.00 25.60
DE 170616C00098000 C 06/16/17 98.0 23.70 26.85
DE 170616C00098500 C 06/16/17 98.5 23.60 24.65
DE 170616C00099000 C 06/16/17 99.0 22.40 25.45
DE 170616C00099500 C 06/16/17 99.5 21.60 25.35
DE 170616C00100000 C 06/16/17 100.0 22.40 23.15
DE 170616C00101000 C 06/16/17 101.0 21.20 22.20
DE 170616C00102000 C 06/16/17 102.0 20.40 21.85
DE 170616C00103000 C 06/16/17 103.0 19.15 20.00
DE 170616C00104000 C 06/16/17 104.0 17.60 20.80
DE 170616C00105000 C 06/16/17 105.0 17.70 18.15
DE 170616C00106000 C 06/16/17 106.0 16.15 18.15
DE 170616C00107000 C 06/16/17 107.0 15.70 16.05
DE 170616C00108000 C 06/16/17 108.0 14.70 15.00
DE 170616C00109000 C 06/16/17 109.0 11.95 15.15
DE 170616C00110000 C 06/16/17 110.0 12.75 13.10
DE 170616C00111000 C 06/16/17 111.0 10.30 13.15
DE 170616C00112000 C 06/16/17 112.0 9.65 12.20
DE 170616C00113000 C 06/16/17 113.0 9.55 11.35
DE 170616C00114000 C 06/16/17 114.0 8.90 9.20
DE 170616C00115000 C 06/16/17 115.0 7.85 8.15
DE 170616C00116000 C 06/16/17 116.0 6.80 7.40
DE 170616C00117000 C 06/16/17 117.0 5.95 6.45
DE 170616C00118000 C 06/16/17 118.0 5.20 5.45
DE 170616C00119000 C 06/16/17 119.0 4.40 4.60
DE 170616C00120000 C 06/16/17 120.0 3.50 3.80
DE 170616C00121000 C 06/16/17 121.0 2.96 3.10
DE 170616C00122000 C 06/16/17 122.0 2.35 2.42
DE 170616C00123000 C 06/16/17 123.0 1.75 1.88
DE 170616C00124000 C 06/16/17 124.0 1.33 1.41
DE 170616C00125000 C 06/16/17 125.0 0.96 1.02
DE 170616C00126000 C 06/16/17 126.0 0.68 0.75
DE 170616C00127000 C 06/16/17 127.0 0.47 0.54
DE 170616C00128000 C 06/16/17 128.0 0.31 0.38
DE 170616C00129000 C 06/16/17 129.0 0.21 0.26
DE 170616C00130000 C 06/16/17 130.0 0.13 0.18
DE 170616C00135000 C 06/16/17 135.0 0.00 0.05
DE 170616C00140000 C 06/16/17 140.0 0.00 0.03
DE 170616C00145000 C 06/16/17 145.0 0.00 0.03
DE 170616C00150000 C 06/16/17 150.0 0.00 0.03
DE 170616P00045000 P 06/16/17 45.0 0.00 0.03
DE 170616P00047500 P 06/16/17 47.5 0.00 0.03
DE 170616P00050000 P 06/16/17 50.0 0.00 0.03
DE 170616P00055000 P 06/16/17 55.0 0.00 0.03
DE 170616P00060000 P 06/16/17 60.0 0.00 0.03
DE 170616P00065000 P 06/16/17 65.0 0.00 0.03
DE 170616P00070000 P 06/16/17 70.0 0.00 0.03
DE 170616P00075000 P 06/16/17 75.0 0.00 0.03
DE 170616P00077500 P 06/16/17 77.5 0.00 0.03
DE 170616P00080000 P 06/16/17 80.0 0.00 0.01
DE 170616P00082500 P 06/16/17 82.5 0.00 0.01
DE 170616P00085000 P 06/16/17 85.0 0.00 0.02
DE 170616P00087500 P 06/16/17 87.5 0.00 0.03
DE 170616P00090000 P 06/16/17 90.0 0.00 0.03
DE 170616P00092000 P 06/16/17 92.0 0.00 0.03
DE 170616P00092500 P 06/16/17 92.5 0.00 0.03
DE 170616P00093000 P 06/16/17 93.0 0.00 0.03
DE 170616P00094000 P 06/16/17 94.0 0.00 0.03
DE 170616P00095000 P 06/16/17 95.0 0.00 0.02
DE 170616P00096000 P 06/16/17 96.0 0.00 0.03
DE 170616P00097000 P 06/16/17 97.0 0.00 0.03
DE 170616P00097500 P 06/16/17 97.5 0.00 0.03
DE 170616P00098000 P 06/16/17 98.0 0.00 0.03
DE 170616P00098500 P 06/16/17 98.5 0.00 0.03
DE 170616P00099000 P 06/16/17 99.0 0.00 0.03
DE 170616P00099500 P 06/16/17 99.5 0.00 0.04
DE 170616P00100000 P 06/16/17 100.0 0.01 0.04
DE 170616P00101000 P 06/16/17 101.0 0.00 0.03
DE 170616P00102000 P 06/16/17 102.0 0.00 0.03
DE 170616P00103000 P 06/16/17 103.0 0.00 0.03
DE 170616P00104000 P 06/16/17 104.0 0.00 0.04
DE 170616P00105000 P 06/16/17 105.0 0.02 0.04
DE 170616P00106000 P 06/16/17 106.0 0.01 0.04
DE 170616P00107000 P 06/16/17 107.0 0.00 0.05
DE 170616P00108000 P 06/16/17 108.0 0.02 0.05
DE 170616P00109000 P 06/16/17 109.0 0.02 0.06
DE 170616P00110000 P 06/16/17 110.0 0.05 0.08
DE 170616P00111000 P 06/16/17 111.0 0.04 0.08
DE 170616P00112000 P 06/16/17 112.0 0.07 0.11
DE 170616P00113000 P 06/16/17 113.0 0.09 0.14
DE 170616P00114000 P 06/16/17 114.0 0.11 0.19
DE 170616P00115000 P 06/16/17 115.0 0.15 0.23
DE 170616P00116000 P 06/16/17 116.0 0.22 0.28
DE 170616P00117000 P 06/16/17 117.0 0.30 0.36
DE 170616P00118000 P 06/16/17 118.0 0.43 0.54
DE 170616P00119000 P 06/16/17 119.0 0.58 0.69
DE 170616P00120000 P 06/16/17 120.0 0.81 0.93
DE 170616P00121000 P 06/16/17 121.0 1.10 1.18
DE 170616P00122000 P 06/16/17 122.0 1.46 1.54
DE 170616P00123000 P 06/16/17 123.0 1.91 2.00
DE 170616P00124000 P 06/16/17 124.0 2.44 2.60
DE 170616P00125000 P 06/16/17 125.0 3.05 3.20
DE 170616P00126000 P 06/16/17 126.0 3.75 3.95
DE 170616P00127000 P 06/16/17 127.0 4.50 4.80
DE 170616P00128000 P 06/16/17 128.0 5.25 5.80
DE 170616P00129000 P 06/16/17 129.0 6.20 6.60
DE 170616P00130000 P 06/16/17 130.0 7.20 7.55
DE 170616P00135000 P 06/16/17 135.0 12.10 12.50
DE 170616P00140000 P 06/16/17 140.0 16.85 18.50
DE 170616P00145000 P 06/16/17 145.0 22.05 22.40
DE 170616P00150000 P 06/16/17 150.0 27.05 27.45
DE 170623C00082500 C 06/23/17 82.5 38.15 41.95
DE 170623C00085000 C 06/23/17 85.0 35.40 39.75
DE 170623C00087500 C 06/23/17 87.5 33.30 37.00
DE 170623C00090000 C 06/23/17 90.0 30.40 34.50
DE 170623C00092500 C 06/23/17 92.5 27.90 32.00
DE 170623C00094000 C 06/23/17 94.0 26.35 30.30
DE 170623C00095000 C 06/23/17 95.0 25.40 29.80
DE 170623C00096000 C 06/23/17 96.0 24.40 28.25
DE 170623C00096500 C 06/23/17 96.5 24.00 28.25
DE 170623C00097000 C 06/23/17 97.0 23.90 27.90
DE 170623C00097500 C 06/23/17 97.5 23.00 27.30
DE 170623C00098000 C 06/23/17 98.0 22.50 26.70
DE 170623C00098500 C 06/23/17 98.5 21.90 26.30
DE 170623C00099000 C 06/23/17 99.0 21.65 25.65
DE 170623C00099500 C 06/23/17 99.5 20.90 24.60
DE 170623C00100000 C 06/23/17 100.0 21.70 23.10
DE 170623C00101000 C 06/23/17 101.0 19.40 23.55
DE 170623C00102000 C 06/23/17 102.0 18.70 23.00
DE 170623C00103000 C 06/23/17 103.0 17.55 21.75
DE 170623C00104000 C 06/23/17 104.0 16.50 20.75
DE 170623C00105000 C 06/23/17 105.0 15.50 20.00
DE 170623C00106000 C 06/23/17 106.0 15.60 17.50
DE 170623C00107000 C 06/23/17 107.0 15.35 16.15
DE 170623C00108000 C 06/23/17 108.0 14.45 15.15
DE 170623C00109000 C 06/23/17 109.0 13.20 14.15
DE 170623C00110000 C 06/23/17 110.0 12.45 13.15
DE 170623C00111000 C 06/23/17 111.0 10.90 12.25
DE 170623C00112000 C 06/23/17 112.0 10.55 11.20
DE 170623C00113000 C 06/23/17 113.0 9.60 10.25
DE 170623C00114000 C 06/23/17 114.0 8.65 9.30
DE 170623C00115000 C 06/23/17 115.0 7.70 8.35
DE 170623C00116000 C 06/23/17 116.0 6.90 7.45
DE 170623C00117000 C 06/23/17 117.0 6.00 6.50
DE 170623C00118000 C 06/23/17 118.0 5.10 5.65
DE 170623C00119000 C 06/23/17 119.0 4.55 4.85
DE 170623C00120000 C 06/23/17 120.0 3.80 4.10
DE 170623C00121000 C 06/23/17 121.0 3.15 3.40
DE 170623C00122000 C 06/23/17 122.0 2.49 2.80
DE 170623C00123000 C 06/23/17 123.0 2.04 2.25
DE 170623C00124000 C 06/23/17 124.0 1.58 1.76
DE 170623C00125000 C 06/23/17 125.0 1.19 1.37
DE 170623C00126000 C 06/23/17 126.0 0.89 1.05
DE 170623C00127000 C 06/23/17 127.0 0.64 0.81
DE 170623C00128000 C 06/23/17 128.0 0.46 0.61
DE 170623C00130000 C 06/23/17 130.0 0.22 0.31
DE 170623C00135000 C 06/23/17 135.0 0.00 0.07
DE 170623C00140000 C 06/23/17 140.0 0.00 0.04
DE 170623C00145000 C 06/23/17 145.0 0.00 0.03
DE 170623C00150000 C 06/23/17 150.0 0.00 0.03
DE 170623P00082500 P 06/23/17 82.5 0.00 0.03
DE 170623P00085000 P 06/23/17 85.0 0.00 0.03
DE 170623P00087500 P 06/23/17 87.5 0.00 0.03
DE 170623P00090000 P 06/23/17 90.0 0.00 0.03
DE 170623P00092500 P 06/23/17 92.5 0.00 0.03
DE 170623P00094000 P 06/23/17 94.0 0.00 0.03
DE 170623P00095000 P 06/23/17 95.0 0.00 0.03
DE 170623P00096000 P 06/23/17 96.0 0.00 0.03
DE 170623P00096500 P 06/23/17 96.5 0.00 0.03
DE 170623P00097000 P 06/23/17 97.0 0.00 0.03
DE 170623P00097500 P 06/23/17 97.5 0.00 0.03
DE 170623P00098000 P 06/23/17 98.0 0.00 0.04
DE 170623P00098500 P 06/23/17 98.5 0.00 0.04
DE 170623P00099000 P 06/23/17 99.0 0.00 0.10
DE 170623P00099500 P 06/23/17 99.5 0.00 0.04
DE 170623P00100000 P 06/23/17 100.0 0.00 0.05
DE 170623P00101000 P 06/23/17 101.0 0.00 0.08
DE 170623P00102000 P 06/23/17 102.0 0.00 0.05
DE 170623P00103000 P 06/23/17 103.0 0.00 0.05
DE 170623P00104000 P 06/23/17 104.0 0.00 0.06
DE 170623P00105000 P 06/23/17 105.0 0.00 0.06
DE 170623P00106000 P 06/23/17 106.0 0.00 0.07
DE 170623P00107000 P 06/23/17 107.0 0.00 0.08
DE 170623P00108000 P 06/23/17 108.0 0.00 0.30
DE 170623P00109000 P 06/23/17 109.0 0.00 0.24
DE 170623P00110000 P 06/23/17 110.0 0.07 0.12
DE 170623P00111000 P 06/23/17 111.0 0.09 0.15
DE 170623P00112000 P 06/23/17 112.0 0.12 0.18
DE 170623P00113000 P 06/23/17 113.0 0.16 0.23
DE 170623P00114000 P 06/23/17 114.0 0.21 0.30
DE 170623P00115000 P 06/23/17 115.0 0.28 0.36
DE 170623P00116000 P 06/23/17 116.0 0.36 0.48
DE 170623P00117000 P 06/23/17 117.0 0.48 0.59
DE 170623P00118000 P 06/23/17 118.0 0.64 0.75
DE 170623P00119000 P 06/23/17 119.0 0.83 0.97
DE 170623P00120000 P 06/23/17 120.0 1.05 1.23
DE 170623P00121000 P 06/23/17 121.0 1.36 1.55
DE 170623P00122000 P 06/23/17 122.0 1.73 1.95
DE 170623P00123000 P 06/23/17 123.0 2.18 2.43
DE 170623P00124000 P 06/23/17 124.0 2.74 2.97
DE 170623P00125000 P 06/23/17 125.0 3.30 3.60
DE 170623P00126000 P 06/23/17 126.0 3.95 4.30
DE 170623P00127000 P 06/23/17 127.0 4.70 5.15
DE 170623P00128000 P 06/23/17 128.0 5.45 6.30
DE 170623P00130000 P 06/23/17 130.0 6.20 8.10
DE 170623P00135000 P 06/23/17 135.0 12.05 13.00
DE 170623P00140000 P 06/23/17 140.0 16.60 18.80
DE 170623P00145000 P 06/23/17 145.0 22.05 24.00
DE 170623P00150000 P 06/23/17 150.0 27.05 27.70
DE 170630C00082500 C 06/30/17 82.5 37.95 42.00
DE 170630C00085000 C 06/30/17 85.0 35.55 39.50
DE 170630C00087500 C 06/30/17 87.5 32.90 37.30
DE 170630C00090000 C 06/30/17 90.0 31.70 34.00
DE 170630C00092000 C 06/30/17 92.0 28.40 32.70
DE 170630C00093000 C 06/30/17 93.0 27.50 31.75
DE 170630C00094000 C 06/30/17 94.0 26.40 30.10
DE 170630C00095000 C 06/30/17 95.0 25.50 29.70
DE 170630C00096000 C 06/30/17 96.0 24.40 28.30
DE 170630C00097000 C 06/30/17 97.0 23.40 27.65
DE 170630C00097500 C 06/30/17 97.5 23.00 27.00
DE 170630C00098000 C 06/30/17 98.0 22.50 26.55
DE 170630C00098500 C 06/30/17 98.5 22.05 26.50
DE 170630C00099000 C 06/30/17 99.0 21.50 25.55
DE 170630C00099500 C 06/30/17 99.5 21.00 25.05
DE 170630C00100000 C 06/30/17 100.0 20.50 24.55
DE 170630C00101000 C 06/30/17 101.0 19.50 23.80
DE 170630C00102000 C 06/30/17 102.0 18.50 22.45
DE 170630C00103000 C 06/30/17 103.0 17.50 21.75
DE 170630C00104000 C 06/30/17 104.0 16.50 20.75
DE 170630C00105000 C 06/30/17 105.0 15.50 20.00
DE 170630C00106000 C 06/30/17 106.0 14.50 18.60
DE 170630C00107000 C 06/30/17 107.0 13.50 17.75
DE 170630C00108000 C 06/30/17 108.0 13.95 15.50
DE 170630C00109000 C 06/30/17 109.0 11.60 16.25
DE 170630C00110000 C 06/30/17 110.0 12.40 13.25
DE 170630C00111000 C 06/30/17 111.0 11.20 13.95
DE 170630C00112000 C 06/30/17 112.0 10.40 13.15
DE 170630C00113000 C 06/30/17 113.0 9.60 10.45
DE 170630C00114000 C 06/30/17 114.0 8.75 9.45
DE 170630C00115000 C 06/30/17 115.0 8.00 8.70
DE 170630C00116000 C 06/30/17 116.0 7.10 7.55
DE 170630C00117000 C 06/30/17 117.0 6.25 6.70
DE 170630C00118000 C 06/30/17 118.0 5.50 5.90
DE 170630C00119000 C 06/30/17 119.0 4.70 5.10
DE 170630C00120000 C 06/30/17 120.0 4.00 4.35
DE 170630C00121000 C 06/30/17 121.0 3.30 3.65
DE 170630C00122000 C 06/30/17 122.0 2.72 3.05
DE 170630C00123000 C 06/30/17 123.0 2.23 2.48
DE 170630C00124000 C 06/30/17 124.0 1.77 1.97
DE 170630C00125000 C 06/30/17 125.0 1.37 1.56
DE 170630C00126000 C 06/30/17 126.0 1.04 1.23
DE 170630C00127000 C 06/30/17 127.0 0.79 0.95
DE 170630C00128000 C 06/30/17 128.0 0.59 0.71
DE 170630C00130000 C 06/30/17 130.0 0.28 0.42
DE 170630C00135000 C 06/30/17 135.0 0.00 0.10
DE 170630C00140000 C 06/30/17 140.0 0.00 0.08
DE 170630C00145000 C 06/30/17 145.0 0.00 0.03
DE 170630C00150000 C 06/30/17 150.0 0.00 0.03
DE 170630C00155000 C 06/30/17 155.0 0.00 0.03
DE 170630P00082500 P 06/30/17 82.5 0.00 0.03
DE 170630P00085000 P 06/30/17 85.0 0.00 0.03
DE 170630P00087500 P 06/30/17 87.5 0.00 0.03
DE 170630P00090000 P 06/30/17 90.0 0.00 0.03
DE 170630P00092000 P 06/30/17 92.0 0.00 0.03
DE 170630P00093000 P 06/30/17 93.0 0.00 0.03
DE 170630P00094000 P 06/30/17 94.0 0.00 0.03
DE 170630P00095000 P 06/30/17 95.0 0.00 0.03
DE 170630P00096000 P 06/30/17 96.0 0.00 0.03
DE 170630P00097000 P 06/30/17 97.0 0.00 0.04
DE 170630P00097500 P 06/30/17 97.5 0.00 0.04
DE 170630P00098000 P 06/30/17 98.0 0.00 0.04
DE 170630P00098500 P 06/30/17 98.5 0.00 0.07
DE 170630P00099000 P 06/30/17 99.0 0.00 0.04
DE 170630P00099500 P 06/30/17 99.5 0.00 0.09
DE 170630P00100000 P 06/30/17 100.0 0.00 0.05
DE 170630P00101000 P 06/30/17 101.0 0.00 0.05
DE 170630P00102000 P 06/30/17 102.0 0.00 0.06
DE 170630P00103000 P 06/30/17 103.0 0.00 0.23
DE 170630P00104000 P 06/30/17 104.0 0.00 0.23
DE 170630P00105000 P 06/30/17 105.0 0.04 0.09
DE 170630P00106000 P 06/30/17 106.0 0.05 0.11
DE 170630P00107000 P 06/30/17 107.0 0.07 0.13
DE 170630P00108000 P 06/30/17 108.0 0.08 0.14
DE 170630P00109000 P 06/30/17 109.0 0.11 0.18
DE 170630P00110000 P 06/30/17 110.0 0.14 0.20
DE 170630P00111000 P 06/30/17 111.0 0.18 0.26
DE 170630P00112000 P 06/30/17 112.0 0.22 0.31
DE 170630P00113000 P 06/30/17 113.0 0.29 0.39
DE 170630P00114000 P 06/30/17 114.0 0.38 0.50
DE 170630P00115000 P 06/30/17 115.0 0.48 0.60
DE 170630P00116000 P 06/30/17 116.0 0.59 0.72
DE 170630P00117000 P 06/30/17 117.0 0.75 0.91
DE 170630P00118000 P 06/30/17 118.0 0.94 1.12
DE 170630P00119000 P 06/30/17 119.0 1.21 1.35
DE 170630P00120000 P 06/30/17 120.0 1.51 1.67
DE 170630P00121000 P 06/30/17 121.0 1.86 2.05
DE 170630P00122000 P 06/30/17 122.0 2.29 2.48
DE 170630P00123000 P 06/30/17 123.0 2.74 2.96
DE 170630P00124000 P 06/30/17 124.0 3.35 3.55
DE 170630P00125000 P 06/30/17 125.0 3.95 4.25
DE 170630P00126000 P 06/30/17 126.0 3.20 4.90
DE 170630P00127000 P 06/30/17 127.0 5.25 5.70
DE 170630P00128000 P 06/30/17 128.0 5.95 7.35
DE 170630P00130000 P 06/30/17 130.0 7.75 8.90
DE 170630P00135000 P 06/30/17 135.0 11.25 15.25
DE 170630P00140000 P 06/30/17 140.0 16.15 20.20
DE 170630P00145000 P 06/30/17 145.0 21.30 24.70
DE 170630P00150000 P 06/30/17 150.0 26.90 28.95
DE 170630P00155000 P 06/30/17 155.0 31.65 33.00
DE 170721C00070000 C 07/21/17 70.0 50.70 55.20
DE 170721C00075000 C 07/21/17 75.0 46.00 50.35
DE 170721C00080000 C 07/21/17 80.0 42.15 43.65
DE 170721C00085000 C 07/21/17 85.0 37.40 38.05
DE 170721C00090000 C 07/21/17 90.0 31.90 34.25
DE 170721C00095000 C 07/21/17 95.0 27.10 28.20
DE 170721C00100000 C 07/21/17 100.0 22.50 23.90
DE 170721C00105000 C 07/21/17 105.0 17.75 18.35
DE 170721C00110000 C 07/21/17 110.0 12.90 13.25
DE 170721C00115000 C 07/21/17 115.0 8.35 8.75
DE 170721C00120000 C 07/21/17 120.0 4.45 4.80
DE 170721C00125000 C 07/21/17 125.0 1.97 2.16
DE 170721C00130000 C 07/21/17 130.0 0.62 0.74
DE 170721C00135000 C 07/21/17 135.0 0.18 0.24
DE 170721C00140000 C 07/21/17 140.0 0.03 0.09
DE 170721C00145000 C 07/21/17 145.0 0.00 0.04
DE 170721C00150000 C 07/21/17 150.0 0.00 0.03
DE 170721C00155000 C 07/21/17 155.0 0.00 0.03
DE 170721P00070000 P 07/21/17 70.0 0.00 0.03
DE 170721P00075000 P 07/21/17 75.0 0.00 0.03
DE 170721P00080000 P 07/21/17 80.0 0.00 0.03
DE 170721P00085000 P 07/21/17 85.0 0.00 0.03
DE 170721P00090000 P 07/21/17 90.0 0.00 0.04
DE 170721P00095000 P 07/21/17 95.0 0.02 0.06
DE 170721P00100000 P 07/21/17 100.0 0.05 0.10
DE 170721P00105000 P 07/21/17 105.0 0.15 0.21
DE 170721P00110000 P 07/21/17 110.0 0.37 0.43
DE 170721P00115000 P 07/21/17 115.0 0.94 0.99
DE 170721P00120000 P 07/21/17 120.0 2.20 2.30
DE 170721P00125000 P 07/21/17 125.0 4.55 4.75
DE 170721P00130000 P 07/21/17 130.0 8.20 8.50
DE 170721P00135000 P 07/21/17 135.0 12.60 13.45
DE 170721P00140000 P 07/21/17 140.0 17.45 18.05
DE 170721P00145000 P 07/21/17 145.0 22.55 22.90
DE 170721P00150000 P 07/21/17 150.0 27.40 27.95
DE 170721P00155000 P 07/21/17 155.0 32.50 32.90
DE 170915C00055000 C 09/15/17 55.0 66.90 68.60
DE 170915C00060000 C 09/15/17 60.0 61.35 63.95
DE 170915C00065000 C 09/15/17 65.0 56.60 58.55
DE 170915C00070000 C 09/15/17 70.0 51.25 53.15
DE 170915C00075000 C 09/15/17 75.0 47.10 48.10
DE 170915C00080000 C 09/15/17 80.0 41.65 43.85
DE 170915C00085000 C 09/15/17 85.0 37.05 39.60
DE 170915C00090000 C 09/15/17 90.0 32.35 34.55
DE 170915C00095000 C 09/15/17 95.0 27.50 29.70
DE 170915C00097500 C 09/15/17 97.5 24.55 25.85
DE 170915C00100000 C 09/15/17 100.0 22.95 23.30
DE 170915C00105000 C 09/15/17 105.0 18.25 18.65
DE 170915C00110000 C 09/15/17 110.0 13.95 14.25
DE 170915C00115000 C 09/15/17 115.0 10.15 10.40
DE 170915C00120000 C 09/15/17 120.0 6.80 6.95
DE 170915C00125000 C 09/15/17 125.0 4.05 4.30
DE 170915C00130000 C 09/15/17 130.0 2.21 2.50
DE 170915C00135000 C 09/15/17 135.0 1.21 1.32
DE 170915C00140000 C 09/15/17 140.0 0.56 0.65
DE 170915C00145000 C 09/15/17 145.0 0.24 0.31
DE 170915C00150000 C 09/15/17 150.0 0.09 0.20
DE 170915C00155000 C 09/15/17 155.0 0.03 0.09
DE 170915P00055000 P 09/15/17 55.0 0.00 0.03
DE 170915P00060000 P 09/15/17 60.0 0.00 0.05
DE 170915P00065000 P 09/15/17 65.0 0.00 0.04
DE 170915P00070000 P 09/15/17 70.0 0.00 0.07
DE 170915P00075000 P 09/15/17 75.0 0.00 0.06
DE 170915P00080000 P 09/15/17 80.0 0.03 0.07
DE 170915P00085000 P 09/15/17 85.0 0.06 0.12
DE 170915P00090000 P 09/15/17 90.0 0.12 0.19
DE 170915P00095000 P 09/15/17 95.0 0.25 0.32
DE 170915P00097500 P 09/15/17 97.5 0.34 0.42
DE 170915P00100000 P 09/15/17 100.0 0.44 0.56
DE 170915P00105000 P 09/15/17 105.0 0.79 0.92
DE 170915P00110000 P 09/15/17 110.0 1.48 1.60
DE 170915P00115000 P 09/15/17 115.0 2.46 2.63
DE 170915P00120000 P 09/15/17 120.0 4.15 4.30
DE 170915P00125000 P 09/15/17 125.0 6.50 6.70
DE 170915P00130000 P 09/15/17 130.0 9.65 9.90
DE 170915P00135000 P 09/15/17 135.0 13.55 13.90
DE 170915P00140000 P 09/15/17 140.0 17.70 18.80
DE 170915P00145000 P 09/15/17 145.0 22.30 23.25
DE 170915P00150000 P 09/15/17 150.0 26.85 29.05
DE 170915P00155000 P 09/15/17 155.0 32.30 32.90
DE 171215C00070000 C 12/15/17 70.0 51.40 53.35
DE 171215C00075000 C 12/15/17 75.0 46.50 48.45
DE 171215C00080000 C 12/15/17 80.0 40.90 44.60
DE 171215C00085000 C 12/15/17 85.0 37.10 39.60
DE 171215C00090000 C 12/15/17 90.0 30.65 34.80
DE 171215C00095000 C 12/15/17 95.0 28.10 29.80
DE 171215C00100000 C 12/15/17 100.0 23.55 24.25
DE 171215C00105000 C 12/15/17 105.0 19.30 19.80
DE 171215C00110000 C 12/15/17 110.0 15.35 15.80
DE 171215C00115000 C 12/15/17 115.0 11.85 12.15
DE 171215C00120000 C 12/15/17 120.0 8.70 9.05
DE 171215C00125000 C 12/15/17 125.0 6.25 6.45
DE 171215C00130000 C 12/15/17 130.0 4.25 4.45
DE 171215C00135000 C 12/15/17 135.0 2.68 2.92
DE 171215C00140000 C 12/15/17 140.0 1.60 1.87
DE 171215C00145000 C 12/15/17 145.0 0.91 1.14
DE 171215C00150000 C 12/15/17 150.0 0.51 0.71
DE 171215C00155000 C 12/15/17 155.0 0.28 0.46
DE 171215P00070000 P 12/15/17 70.0 0.06 0.21
DE 171215P00075000 P 12/15/17 75.0 0.12 0.20
DE 171215P00080000 P 12/15/17 80.0 0.22 0.31
DE 171215P00085000 P 12/15/17 85.0 0.38 0.49
DE 171215P00090000 P 12/15/17 90.0 0.59 0.64
DE 171215P00095000 P 12/15/17 95.0 0.94 1.02
DE 171215P00100000 P 12/15/17 100.0 1.42 1.51
DE 171215P00105000 P 12/15/17 105.0 2.14 2.23
DE 171215P00110000 P 12/15/17 110.0 3.15 3.30
DE 171215P00115000 P 12/15/17 115.0 4.55 4.70
DE 171215P00120000 P 12/15/17 120.0 6.40 6.60
DE 171215P00125000 P 12/15/17 125.0 8.80 9.00
DE 171215P00130000 P 12/15/17 130.0 11.75 12.00
DE 171215P00135000 P 12/15/17 135.0 15.25 15.90
DE 171215P00140000 P 12/15/17 140.0 19.15 19.85
DE 171215P00145000 P 12/15/17 145.0 23.45 24.00
DE 171215P00150000 P 12/15/17 150.0 27.95 29.30
DE 171215P00155000 P 12/15/17 155.0 32.70 33.50
DE 180119C00037500 C 01/19/18 37.5 83.00 87.35
DE 180119C00040000 C 01/19/18 40.0 80.35 84.85
DE 180119C00042500 C 01/19/18 42.5 77.85 82.25
DE 180119C00045000 C 01/19/18 45.0 75.50 79.75
DE 180119C00047500 C 01/19/18 47.5 72.85 77.35
DE 180119C00050000 C 01/19/18 50.0 70.35 74.75
DE 180119C00055000 C 01/19/18 55.0 65.35 69.75
DE 180119C00060000 C 01/19/18 60.0 60.50 64.90
DE 180119C00062500 C 01/19/18 62.5 58.95 60.90
DE 180119C00065000 C 01/19/18 65.0 56.95 59.10
DE 180119C00067500 C 01/19/18 67.5 53.65 56.40
DE 180119C00070000 C 01/19/18 70.0 51.15 53.90
DE 180119C00072500 C 01/19/18 72.5 49.30 50.65
DE 180119C00075000 C 01/19/18 75.0 46.60 48.15
DE 180119C00077500 C 01/19/18 77.5 44.55 46.85
DE 180119C00080000 C 01/19/18 80.0 41.90 44.55
DE 180119C00082500 C 01/19/18 82.5 38.95 40.75
DE 180119C00085000 C 01/19/18 85.0 37.55 38.20
DE 180119C00087500 C 01/19/18 87.5 35.20 35.95
DE 180119C00090000 C 01/19/18 90.0 32.90 33.50
DE 180119C00092500 C 01/19/18 92.5 30.55 31.00
DE 180119C00095000 C 01/19/18 95.0 28.25 28.70
DE 180119C00097500 C 01/19/18 97.5 25.90 26.50
DE 180119C00100000 C 01/19/18 100.0 23.80 24.25
DE 180119C00105000 C 01/19/18 105.0 19.60 20.00
DE 180119C00110000 C 01/19/18 110.0 15.75 16.15
DE 180119C00115000 C 01/19/18 115.0 12.10 12.60
DE 180119C00120000 C 01/19/18 120.0 9.15 9.45
DE 180119C00125000 C 01/19/18 125.0 6.65 7.00
DE 180119C00130000 C 01/19/18 130.0 4.55 4.85
DE 180119C00135000 C 01/19/18 135.0 3.05 3.30
DE 180119C00140000 C 01/19/18 140.0 1.94 2.19
DE 180119C00145000 C 01/19/18 145.0 1.20 1.39
DE 180119C00150000 C 01/19/18 150.0 0.70 0.92
DE 180119C00155000 C 01/19/18 155.0 0.38 0.58
DE 180119P00037500 P 01/19/18 37.5 0.00 0.07
DE 180119P00040000 P 01/19/18 40.0 0.00 0.04
DE 180119P00042500 P 01/19/18 42.5 0.00 0.04
DE 180119P00045000 P 01/19/18 45.0 0.00 0.07
DE 180119P00047500 P 01/19/18 47.5 0.00 0.04
DE 180119P00050000 P 01/19/18 50.0 0.00 0.05
DE 180119P00055000 P 01/19/18 55.0 0.00 0.13
DE 180119P00060000 P 01/19/18 60.0 0.03 0.35
DE 180119P00062500 P 01/19/18 62.5 0.02 0.20
DE 180119P00065000 P 01/19/18 65.0 0.02 0.28
DE 180119P00067500 P 01/19/18 67.5 0.10 0.18
DE 180119P00070000 P 01/19/18 70.0 0.12 0.22
DE 180119P00072500 P 01/19/18 72.5 0.16 0.27
DE 180119P00075000 P 01/19/18 75.0 0.21 0.31
DE 180119P00077500 P 01/19/18 77.5 0.29 0.38
DE 180119P00080000 P 01/19/18 80.0 0.33 0.46
DE 180119P00082500 P 01/19/18 82.5 0.46 0.55
DE 180119P00085000 P 01/19/18 85.0 0.56 0.67
DE 180119P00087500 P 01/19/18 87.5 0.66 0.79
DE 180119P00090000 P 01/19/18 90.0 0.82 0.92
DE 180119P00092500 P 01/19/18 92.5 1.01 1.10
DE 180119P00095000 P 01/19/18 95.0 1.22 1.30
DE 180119P00097500 P 01/19/18 97.5 1.49 1.56
DE 180119P00100000 P 01/19/18 100.0 1.77 1.87
DE 180119P00105000 P 01/19/18 105.0 2.58 2.70
DE 180119P00110000 P 01/19/18 110.0 3.70 3.85
DE 180119P00115000 P 01/19/18 115.0 5.15 5.40
DE 180119P00120000 P 01/19/18 120.0 7.10 7.35
DE 180119P00125000 P 01/19/18 125.0 9.55 9.75
DE 180119P00130000 P 01/19/18 130.0 12.45 12.70
DE 180119P00135000 P 01/19/18 135.0 15.90 16.50
DE 180119P00140000 P 01/19/18 140.0 19.75 20.05
DE 180119P00145000 P 01/19/18 145.0 23.80 24.70
DE 180119P00150000 P 01/19/18 150.0 28.40 29.00
DE 180119P00155000 P 01/19/18 155.0 33.10 33.55
DE 190118C00047500 C 01/18/19 47.5 72.50 77.50
DE 190118C00050000 C 01/18/19 50.0 70.00 74.50
DE 190118C00055000 C 01/18/19 55.0 65.00 69.50
DE 190118C00060000 C 01/18/19 60.0 60.00 64.85
DE 190118C00065000 C 01/18/19 65.0 55.00 59.50
DE 190118C00070000 C 01/18/19 70.0 50.00 54.45
DE 190118C00075000 C 01/18/19 75.0 45.50 49.90
DE 190118C00080000 C 01/18/19 80.0 40.60 45.45
DE 190118C00082500 C 01/18/19 82.5 38.65 43.25
DE 190118C00085000 C 01/18/19 85.0 37.90 40.40
DE 190118C00087500 C 01/18/19 87.5 35.35 37.50
DE 190118C00090000 C 01/18/19 90.0 33.55 35.45
DE 190118C00092500 C 01/18/19 92.5 31.85 33.10
DE 190118C00095000 C 01/18/19 95.0 30.00 32.05
DE 190118C00097500 C 01/18/19 97.5 27.95 30.30
DE 190118C00100000 C 01/18/19 100.0 26.20 27.30
DE 190118C00105000 C 01/18/19 105.0 22.65 23.75
DE 190118C00110000 C 01/18/19 110.0 19.65 20.50
DE 190118C00115000 C 01/18/19 115.0 16.65 17.45
DE 190118C00120000 C 01/18/19 120.0 14.05 14.70
DE 190118C00125000 C 01/18/19 125.0 11.55 12.30
DE 190118C00130000 C 01/18/19 130.0 9.55 10.30
DE 190118C00135000 C 01/18/19 135.0 7.75 8.35
DE 190118C00140000 C 01/18/19 140.0 5.90 6.80
DE 190118C00145000 C 01/18/19 145.0 4.70 5.50
DE 190118C00150000 C 01/18/19 150.0 3.65 4.45
DE 190118C00155000 C 01/18/19 155.0 2.96 3.60
DE 190118C00160000 C 01/18/19 160.0 2.28 2.90
DE 190118C00165000 C 01/18/19 165.0 1.68 2.34
DE 190118C00170000 C 01/18/19 170.0 1.29 1.89
DE 190118P00047500 P 01/18/19 47.5 0.45 0.72
DE 190118P00050000 P 01/18/19 50.0 0.35 0.69
DE 190118P00055000 P 01/18/19 55.0 0.50 0.91
DE 190118P00060000 P 01/18/19 60.0 0.70 1.12
DE 190118P00065000 P 01/18/19 65.0 1.05 1.25
DE 190118P00070000 P 01/18/19 70.0 1.14 1.65
DE 190118P00075000 P 01/18/19 75.0 1.53 2.12
DE 190118P00080000 P 01/18/19 80.0 2.07 2.65
DE 190118P00082500 P 01/18/19 82.5 2.31 2.98
DE 190118P00085000 P 01/18/19 85.0 2.64 3.30
DE 190118P00087500 P 01/18/19 87.5 3.05 3.70
DE 190118P00090000 P 01/18/19 90.0 3.50 4.15
DE 190118P00092500 P 01/18/19 92.5 4.05 4.70
DE 190118P00095000 P 01/18/19 95.0 4.30 5.20
DE 190118P00097500 P 01/18/19 97.5 5.05 5.85
DE 190118P00100000 P 01/18/19 100.0 5.65 6.50
DE 190118P00105000 P 01/18/19 105.0 7.05 7.85
DE 190118P00110000 P 01/18/19 110.0 8.40 9.60
DE 190118P00115000 P 01/18/19 115.0 10.25 11.60
DE 190118P00120000 P 01/18/19 120.0 12.95 13.85
DE 190118P00125000 P 01/18/19 125.0 14.85 16.80
DE 190118P00130000 P 01/18/19 130.0 18.10 19.25
DE 190118P00135000 P 01/18/19 135.0 20.70 22.40
DE 190118P00140000 P 01/18/19 140.0 23.95 25.90
DE 190118P00145000 P 01/18/19 145.0 27.45 29.40
DE 190118P00150000 P 01/18/19 150.0 30.50 34.15
DE 190118P00155000 P 01/18/19 155.0 34.40 38.10
DE 190118P00160000 P 01/18/19 160.0 38.80 42.55
DE 190118P00165000 P 01/18/19 165.0 43.80 45.95
DE 190118P00170000 P 01/18/19 170.0 48.20 50.60

OPRA data is delayed 15 minutes.