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 (2016-02-19)Premium Content

Deere And Co (DE)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 160506C00062500 C 05/06/16 62.5 19.95 23.25
DE 160506C00065000 C 05/06/16 65.0 17.15 20.90
DE 160506C00067500 C 05/06/16 67.5 14.75 18.35
DE 160506C00068000 C 05/06/16 68.0 14.40 17.90
DE 160506C00068500 C 05/06/16 68.5 14.00 17.30
DE 160506C00069000 C 05/06/16 69.0 13.50 16.90
DE 160506C00069500 C 05/06/16 69.5 12.95 16.35
DE 160506C00070000 C 05/06/16 70.0 12.75 14.50
DE 160506C00070500 C 05/06/16 70.5 12.80 13.95
DE 160506C00071000 C 05/06/16 71.0 12.30 13.45
DE 160506C00071500 C 05/06/16 71.5 11.80 12.95
DE 160506C00072000 C 05/06/16 72.0 10.70 12.45
DE 160506C00072500 C 05/06/16 72.5 10.00 13.35
DE 160506C00073000 C 05/06/16 73.0 9.70 12.75
DE 160506C00073500 C 05/06/16 73.5 9.10 12.35
DE 160506C00074000 C 05/06/16 74.0 9.00 11.10
DE 160506C00074500 C 05/06/16 74.5 8.65 10.30
DE 160506C00075000 C 05/06/16 75.0 8.15 9.75
DE 160506C00075500 C 05/06/16 75.5 7.65 9.25
DE 160506C00076000 C 05/06/16 76.0 7.35 8.75
DE 160506C00076500 C 05/06/16 76.5 6.85 8.30
DE 160506C00077000 C 05/06/16 77.0 6.35 7.75
DE 160506C00077500 C 05/06/16 77.5 5.90 7.25
DE 160506C00078000 C 05/06/16 78.0 5.40 6.40
DE 160506C00078500 C 05/06/16 78.5 4.95 6.25
DE 160506C00079000 C 05/06/16 79.0 4.45 5.45
DE 160506C00079500 C 05/06/16 79.5 4.00 5.30
DE 160506C00080000 C 05/06/16 80.0 4.15 4.40
DE 160506C00080500 C 05/06/16 80.5 3.70 3.95
DE 160506C00081000 C 05/06/16 81.0 3.20 3.50
DE 160506C00081500 C 05/06/16 81.5 2.83 2.99
DE 160506C00082000 C 05/06/16 82.0 2.45 2.57
DE 160506C00082500 C 05/06/16 82.5 2.06 2.18
DE 160506C00083000 C 05/06/16 83.0 1.72 1.82
DE 160506C00083500 C 05/06/16 83.5 1.38 1.48
DE 160506C00084000 C 05/06/16 84.0 1.11 1.19
DE 160506C00084500 C 05/06/16 84.5 0.85 0.92
DE 160506C00085000 C 05/06/16 85.0 0.64 0.71
DE 160506C00085500 C 05/06/16 85.5 0.47 0.53
DE 160506C00086000 C 05/06/16 86.0 0.33 0.38
DE 160506C00086500 C 05/06/16 86.5 0.20 0.28
DE 160506C00087000 C 05/06/16 87.0 0.13 0.19
DE 160506C00087500 C 05/06/16 87.5 0.10 0.14
DE 160506C00088000 C 05/06/16 88.0 0.06 0.11
DE 160506C00088500 C 05/06/16 88.5 0.03 0.08
DE 160506C00089000 C 05/06/16 89.0 0.02 0.06
DE 160506C00090000 C 05/06/16 90.0 0.00 0.04
DE 160506C00091000 C 05/06/16 91.0 0.00 0.20
DE 160506C00092000 C 05/06/16 92.0 0.00 0.20
DE 160506C00093000 C 05/06/16 93.0 0.00 0.19
DE 160506C00094000 C 05/06/16 94.0 0.00 0.19
DE 160506C00095000 C 05/06/16 95.0 0.00 0.14
DE 160506C00096000 C 05/06/16 96.0 0.00 0.19
DE 160506C00097000 C 05/06/16 97.0 0.00 0.19
DE 160506C00100000 C 05/06/16 100.0 0.00 0.19
DE 160506C00105000 C 05/06/16 105.0 0.00 0.19
DE 160506C00110000 C 05/06/16 110.0 0.00 0.15
DE 160506C00115000 C 05/06/16 115.0 0.00 0.19
DE 160506P00062500 P 05/06/16 62.5 0.00 0.02
DE 160506P00065000 P 05/06/16 65.0 0.00 0.13
DE 160506P00067500 P 05/06/16 67.5 0.00 0.09
DE 160506P00068000 P 05/06/16 68.0 0.00 0.19
DE 160506P00068500 P 05/06/16 68.5 0.00 0.19
DE 160506P00069000 P 05/06/16 69.0 0.00 0.19
DE 160506P00069500 P 05/06/16 69.5 0.00 0.19
DE 160506P00070000 P 05/06/16 70.0 0.00 0.15
DE 160506P00070500 P 05/06/16 70.5 0.00 0.19
DE 160506P00071000 P 05/06/16 71.0 0.00 0.19
DE 160506P00071500 P 05/06/16 71.5 0.00 0.20
DE 160506P00072000 P 05/06/16 72.0 0.00 0.20
DE 160506P00072500 P 05/06/16 72.5 0.00 0.20
DE 160506P00073000 P 05/06/16 73.0 0.00 0.20
DE 160506P00073500 P 05/06/16 73.5 0.00 0.20
DE 160506P00074000 P 05/06/16 74.0 0.01 0.20
DE 160506P00074500 P 05/06/16 74.5 0.00 0.20
DE 160506P00075000 P 05/06/16 75.0 0.00 0.21
DE 160506P00075500 P 05/06/16 75.5 0.00 0.16
DE 160506P00076000 P 05/06/16 76.0 0.00 0.06
DE 160506P00076500 P 05/06/16 76.5 0.00 0.04
DE 160506P00077000 P 05/06/16 77.0 0.01 0.05
DE 160506P00077500 P 05/06/16 77.5 0.01 0.06
DE 160506P00078000 P 05/06/16 78.0 0.00 0.07
DE 160506P00078500 P 05/06/16 78.5 0.03 0.08
DE 160506P00079000 P 05/06/16 79.0 0.05 0.10
DE 160506P00079500 P 05/06/16 79.5 0.09 0.12
DE 160506P00080000 P 05/06/16 80.0 0.11 0.16
DE 160506P00080500 P 05/06/16 80.5 0.14 0.20
DE 160506P00081000 P 05/06/16 81.0 0.20 0.25
DE 160506P00081500 P 05/06/16 81.5 0.27 0.33
DE 160506P00082000 P 05/06/16 82.0 0.36 0.41
DE 160506P00082500 P 05/06/16 82.5 0.46 0.53
DE 160506P00083000 P 05/06/16 83.0 0.60 0.67
DE 160506P00083500 P 05/06/16 83.5 0.76 0.85
DE 160506P00084000 P 05/06/16 84.0 0.98 1.05
DE 160506P00084500 P 05/06/16 84.5 1.19 1.31
DE 160506P00085000 P 05/06/16 85.0 1.48 1.60
DE 160506P00085500 P 05/06/16 85.5 1.80 1.93
DE 160506P00086000 P 05/06/16 86.0 2.15 2.31
DE 160506P00086500 P 05/06/16 86.5 2.54 2.70
DE 160506P00087000 P 05/06/16 87.0 2.92 3.15
DE 160506P00087500 P 05/06/16 87.5 3.00 4.25
DE 160506P00088000 P 05/06/16 88.0 3.70 4.70
DE 160506P00088500 P 05/06/16 88.5 3.90 5.20
DE 160506P00089000 P 05/06/16 89.0 4.65 5.70
DE 160506P00090000 P 05/06/16 90.0 5.30 6.65
DE 160506P00091000 P 05/06/16 91.0 6.30 7.65
DE 160506P00092000 P 05/06/16 92.0 7.30 8.65
DE 160506P00093000 P 05/06/16 93.0 8.25 9.70
DE 160506P00094000 P 05/06/16 94.0 8.85 10.90
DE 160506P00095000 P 05/06/16 95.0 9.70 12.85
DE 160506P00096000 P 05/06/16 96.0 10.50 13.95
DE 160506P00097000 P 05/06/16 97.0 11.20 14.90
DE 160506P00100000 P 05/06/16 100.0 14.35 17.35
DE 160506P00105000 P 05/06/16 105.0 19.25 22.55
DE 160506P00110000 P 05/06/16 110.0 24.25 27.80
DE 160506P00115000 P 05/06/16 115.0 29.45 32.60
DE 160513C00065000 C 05/13/16 65.0 17.70 20.90
DE 160513C00067500 C 05/13/16 67.5 14.70 18.50
DE 160513C00068000 C 05/13/16 68.0 14.25 17.85
DE 160513C00068500 C 05/13/16 68.5 13.75 17.45
DE 160513C00069000 C 05/13/16 69.0 13.20 16.85
DE 160513C00069500 C 05/13/16 69.5 12.75 16.45
DE 160513C00070000 C 05/13/16 70.0 12.30 15.85
DE 160513C00070500 C 05/13/16 70.5 12.80 14.50
DE 160513C00071000 C 05/13/16 71.0 11.40 14.45
DE 160513C00071500 C 05/13/16 71.5 11.05 14.10
DE 160513C00072000 C 05/13/16 72.0 10.95 13.85
DE 160513C00072500 C 05/13/16 72.5 10.45 13.40
DE 160513C00073000 C 05/13/16 73.0 9.95 12.65
DE 160513C00073500 C 05/13/16 73.5 8.80 11.95
DE 160513C00074000 C 05/13/16 74.0 8.85 11.60
DE 160513C00074500 C 05/13/16 74.5 7.90 10.95
DE 160513C00075000 C 05/13/16 75.0 8.30 9.95
DE 160513C00075500 C 05/13/16 75.5 7.65 9.45
DE 160513C00076000 C 05/13/16 76.0 7.15 8.95
DE 160513C00076500 C 05/13/16 76.5 6.90 8.45
DE 160513C00077000 C 05/13/16 77.0 6.30 7.95
DE 160513C00077500 C 05/13/16 77.5 5.80 7.50
DE 160513C00078000 C 05/13/16 78.0 5.45 6.95
DE 160513C00078500 C 05/13/16 78.5 5.05 6.50
DE 160513C00079000 C 05/13/16 79.0 4.60 6.00
DE 160513C00079500 C 05/13/16 79.5 4.25 5.55
DE 160513C00080000 C 05/13/16 80.0 4.30 4.90
DE 160513C00080500 C 05/13/16 80.5 3.90 4.65
DE 160513C00081000 C 05/13/16 81.0 3.55 4.10
DE 160513C00081500 C 05/13/16 81.5 3.15 3.50
DE 160513C00082000 C 05/13/16 82.0 2.75 3.10
DE 160513C00082500 C 05/13/16 82.5 2.42 2.75
DE 160513C00083000 C 05/13/16 83.0 2.07 2.32
DE 160513C00083500 C 05/13/16 83.5 1.74 2.17
DE 160513C00084000 C 05/13/16 84.0 1.45 1.80
DE 160513C00084500 C 05/13/16 84.5 1.17 1.51
DE 160513C00085000 C 05/13/16 85.0 1.02 1.25
DE 160513C00085500 C 05/13/16 85.5 0.76 1.11
DE 160513C00086000 C 05/13/16 86.0 0.65 0.84
DE 160513C00086500 C 05/13/16 86.5 0.48 0.68
DE 160513C00087000 C 05/13/16 87.0 0.36 0.56
DE 160513C00087500 C 05/13/16 87.5 0.28 0.48
DE 160513C00088000 C 05/13/16 88.0 0.22 0.33
DE 160513C00088500 C 05/13/16 88.5 0.12 0.25
DE 160513C00089000 C 05/13/16 89.0 0.09 0.20
DE 160513C00090000 C 05/13/16 90.0 0.00 0.22
DE 160513C00091000 C 05/13/16 91.0 0.00 0.16
DE 160513C00092000 C 05/13/16 92.0 0.00 0.21
DE 160513C00093000 C 05/13/16 93.0 0.00 0.20
DE 160513C00094000 C 05/13/16 94.0 0.00 0.20
DE 160513C00095000 C 05/13/16 95.0 0.00 0.14
DE 160513C00096000 C 05/13/16 96.0 0.00 0.19
DE 160513C00097000 C 05/13/16 97.0 0.00 0.19
DE 160513P00065000 P 05/13/16 65.0 0.00 0.06
DE 160513P00067500 P 05/13/16 67.5 0.00 0.08
DE 160513P00068000 P 05/13/16 68.0 0.00 0.20
DE 160513P00068500 P 05/13/16 68.5 0.00 0.20
DE 160513P00069000 P 05/13/16 69.0 0.00 0.20
DE 160513P00069500 P 05/13/16 69.5 0.00 0.20
DE 160513P00070000 P 05/13/16 70.0 0.00 0.15
DE 160513P00070500 P 05/13/16 70.5 0.00 0.20
DE 160513P00071000 P 05/13/16 71.0 0.00 0.20
DE 160513P00071500 P 05/13/16 71.5 0.00 0.21
DE 160513P00072000 P 05/13/16 72.0 0.00 0.21
DE 160513P00072500 P 05/13/16 72.5 0.00 0.21
DE 160513P00073000 P 05/13/16 73.0 0.00 0.22
DE 160513P00073500 P 05/13/16 73.5 0.00 0.23
DE 160513P00074000 P 05/13/16 74.0 0.00 0.23
DE 160513P00074500 P 05/13/16 74.5 0.00 0.24
DE 160513P00075000 P 05/13/16 75.0 0.00 0.25
DE 160513P00075500 P 05/13/16 75.5 0.00 0.25
DE 160513P00076000 P 05/13/16 76.0 0.01 0.25
DE 160513P00076500 P 05/13/16 76.5 0.04 0.14
DE 160513P00077000 P 05/13/16 77.0 0.09 0.17
DE 160513P00077500 P 05/13/16 77.5 0.11 0.19
DE 160513P00078000 P 05/13/16 78.0 0.14 0.20
DE 160513P00078500 P 05/13/16 78.5 0.14 0.24
DE 160513P00079000 P 05/13/16 79.0 0.20 0.28
DE 160513P00079500 P 05/13/16 79.5 0.24 0.38
DE 160513P00080000 P 05/13/16 80.0 0.31 0.39
DE 160513P00080500 P 05/13/16 80.5 0.35 0.48
DE 160513P00081000 P 05/13/16 81.0 0.46 0.56
DE 160513P00081500 P 05/13/16 81.5 0.54 0.76
DE 160513P00082000 P 05/13/16 82.0 0.65 0.81
DE 160513P00082500 P 05/13/16 82.5 0.81 0.94
DE 160513P00083000 P 05/13/16 83.0 0.97 1.11
DE 160513P00083500 P 05/13/16 83.5 1.11 1.50
DE 160513P00084000 P 05/13/16 84.0 1.34 1.52
DE 160513P00084500 P 05/13/16 84.5 1.52 2.10
DE 160513P00085000 P 05/13/16 85.0 1.81 2.32
DE 160513P00085500 P 05/13/16 85.5 2.10 2.58
DE 160513P00086000 P 05/13/16 86.0 2.44 2.78
DE 160513P00086500 P 05/13/16 86.5 2.70 3.25
DE 160513P00087000 P 05/13/16 87.0 3.10 3.55
DE 160513P00087500 P 05/13/16 87.5 3.50 3.85
DE 160513P00088000 P 05/13/16 88.0 3.90 4.90
DE 160513P00088500 P 05/13/16 88.5 4.20 5.35
DE 160513P00089000 P 05/13/16 89.0 4.45 5.90
DE 160513P00090000 P 05/13/16 90.0 5.50 6.85
DE 160513P00091000 P 05/13/16 91.0 6.30 7.95
DE 160513P00092000 P 05/13/16 92.0 7.20 8.85
DE 160513P00093000 P 05/13/16 93.0 8.20 9.80
DE 160513P00094000 P 05/13/16 94.0 8.15 11.00
DE 160513P00095000 P 05/13/16 95.0 9.70 12.95
DE 160513P00096000 P 05/13/16 96.0 10.40 13.05
DE 160513P00097000 P 05/13/16 97.0 11.55 14.60
DE 160520C00042500 C 05/20/16 42.5 39.95 43.30
DE 160520C00045000 C 05/20/16 45.0 37.45 40.80
DE 160520C00047500 C 05/20/16 47.5 34.75 38.30
DE 160520C00050000 C 05/20/16 50.0 32.80 35.60
DE 160520C00055000 C 05/20/16 55.0 27.70 30.60
DE 160520C00057500 C 05/20/16 57.5 25.20 28.10
DE 160520C00060000 C 05/20/16 60.0 22.65 25.95
DE 160520C00062500 C 05/20/16 62.5 20.50 23.35
DE 160520C00065000 C 05/20/16 65.0 18.05 19.75
DE 160520C00065500 C 05/20/16 65.5 17.55 20.20
DE 160520C00066000 C 05/20/16 66.0 17.10 19.65
DE 160520C00066500 C 05/20/16 66.5 16.60 19.25
DE 160520C00067000 C 05/20/16 67.0 16.05 18.70
DE 160520C00067500 C 05/20/16 67.5 15.55 17.40
DE 160520C00068000 C 05/20/16 68.0 15.25 17.15
DE 160520C00068500 C 05/20/16 68.5 14.75 16.65
DE 160520C00069000 C 05/20/16 69.0 14.25 16.90
DE 160520C00069500 C 05/20/16 69.5 13.80 15.40
DE 160520C00070000 C 05/20/16 70.0 13.10 14.90
DE 160520C00070500 C 05/20/16 70.5 12.85 14.60
DE 160520C00071000 C 05/20/16 71.0 12.45 14.65
DE 160520C00071500 C 05/20/16 71.5 11.90 13.55
DE 160520C00072000 C 05/20/16 72.0 11.40 13.10
DE 160520C00072500 C 05/20/16 72.5 10.95 12.40
DE 160520C00073000 C 05/20/16 73.0 10.55 12.05
DE 160520C00073500 C 05/20/16 73.5 10.10 11.50
DE 160520C00074000 C 05/20/16 74.0 9.65 11.05
DE 160520C00074500 C 05/20/16 74.5 9.10 10.55
DE 160520C00075000 C 05/20/16 75.0 9.05 9.85
DE 160520C00075500 C 05/20/16 75.5 8.50 9.30
DE 160520C00076000 C 05/20/16 76.0 8.45 8.75
DE 160520C00076500 C 05/20/16 76.5 8.00 8.30
DE 160520C00077000 C 05/20/16 77.0 7.60 7.85
DE 160520C00077500 C 05/20/16 77.5 7.15 7.35
DE 160520C00078000 C 05/20/16 78.0 6.75 6.95
DE 160520C00078500 C 05/20/16 78.5 6.35 6.50
DE 160520C00079000 C 05/20/16 79.0 5.90 6.15
DE 160520C00079500 C 05/20/16 79.5 5.50 5.75
DE 160520C00080000 C 05/20/16 80.0 5.15 5.35
DE 160520C00080500 C 05/20/16 80.5 4.75 5.00
DE 160520C00081000 C 05/20/16 81.0 4.40 4.55
DE 160520C00081500 C 05/20/16 81.5 4.10 4.20
DE 160520C00082000 C 05/20/16 82.0 3.70 3.85
DE 160520C00082500 C 05/20/16 82.5 3.45 3.55
DE 160520C00083000 C 05/20/16 83.0 3.10 3.25
DE 160520C00083500 C 05/20/16 83.5 2.82 2.92
DE 160520C00084000 C 05/20/16 84.0 2.56 2.64
DE 160520C00084500 C 05/20/16 84.5 2.30 2.38
DE 160520C00085000 C 05/20/16 85.0 2.06 2.13
DE 160520C00085500 C 05/20/16 85.5 1.84 1.92
DE 160520C00086000 C 05/20/16 86.0 1.64 1.70
DE 160520C00086500 C 05/20/16 86.5 1.45 1.53
DE 160520C00087000 C 05/20/16 87.0 1.27 1.36
DE 160520C00087500 C 05/20/16 87.5 1.10 1.19
DE 160520C00088000 C 05/20/16 88.0 0.97 1.03
DE 160520C00088500 C 05/20/16 88.5 0.84 0.89
DE 160520C00089000 C 05/20/16 89.0 0.73 0.78
DE 160520C00089500 C 05/20/16 89.5 0.63 0.67
DE 160520C00090000 C 05/20/16 90.0 0.54 0.58
DE 160520C00090500 C 05/20/16 90.5 0.46 0.50
DE 160520C00092500 C 05/20/16 92.5 0.24 0.27
DE 160520C00095000 C 05/20/16 95.0 0.09 0.13
DE 160520C00097500 C 05/20/16 97.5 0.03 0.06
DE 160520C00100000 C 05/20/16 100.0 0.01 0.05
DE 160520C00105000 C 05/20/16 105.0 0.00 0.05
DE 160520C00110000 C 05/20/16 110.0 0.00 0.05
DE 160520C00115000 C 05/20/16 115.0 0.00 0.05
DE 160520C00120000 C 05/20/16 120.0 0.00 0.05
DE 160520P00042500 P 05/20/16 42.5 0.00 0.01
DE 160520P00045000 P 05/20/16 45.0 0.00 0.01
DE 160520P00047500 P 05/20/16 47.5 0.00 0.03
DE 160520P00050000 P 05/20/16 50.0 0.00 0.01
DE 160520P00055000 P 05/20/16 55.0 0.00 0.06
DE 160520P00057500 P 05/20/16 57.5 0.00 0.06
DE 160520P00060000 P 05/20/16 60.0 0.00 0.07
DE 160520P00062500 P 05/20/16 62.5 0.00 0.08
DE 160520P00065000 P 05/20/16 65.0 0.02 0.05
DE 160520P00065500 P 05/20/16 65.5 0.03 0.05
DE 160520P00066000 P 05/20/16 66.0 0.03 0.06
DE 160520P00066500 P 05/20/16 66.5 0.04 0.06
DE 160520P00067000 P 05/20/16 67.0 0.04 0.07
DE 160520P00067500 P 05/20/16 67.5 0.05 0.08
DE 160520P00068000 P 05/20/16 68.0 0.06 0.09
DE 160520P00068500 P 05/20/16 68.5 0.07 0.09
DE 160520P00069000 P 05/20/16 69.0 0.07 0.10
DE 160520P00069500 P 05/20/16 69.5 0.08 0.11
DE 160520P00070000 P 05/20/16 70.0 0.10 0.13
DE 160520P00070500 P 05/20/16 70.5 0.11 0.14
DE 160520P00071000 P 05/20/16 71.0 0.12 0.16
DE 160520P00071500 P 05/20/16 71.5 0.14 0.17
DE 160520P00072000 P 05/20/16 72.0 0.16 0.19
DE 160520P00072500 P 05/20/16 72.5 0.18 0.21
DE 160520P00073000 P 05/20/16 73.0 0.20 0.24
DE 160520P00073500 P 05/20/16 73.5 0.23 0.26
DE 160520P00074000 P 05/20/16 74.0 0.26 0.29
DE 160520P00074500 P 05/20/16 74.5 0.29 0.33
DE 160520P00075000 P 05/20/16 75.0 0.33 0.37
DE 160520P00075500 P 05/20/16 75.5 0.37 0.41
DE 160520P00076000 P 05/20/16 76.0 0.42 0.46
DE 160520P00076500 P 05/20/16 76.5 0.47 0.51
DE 160520P00077000 P 05/20/16 77.0 0.53 0.57
DE 160520P00077500 P 05/20/16 77.5 0.60 0.64
DE 160520P00078000 P 05/20/16 78.0 0.68 0.73
DE 160520P00078500 P 05/20/16 78.5 0.76 0.81
DE 160520P00079000 P 05/20/16 79.0 0.85 0.90
DE 160520P00079500 P 05/20/16 79.5 0.96 1.02
DE 160520P00080000 P 05/20/16 80.0 1.05 1.11
DE 160520P00080500 P 05/20/16 80.5 1.20 1.28
DE 160520P00081000 P 05/20/16 81.0 1.33 1.41
DE 160520P00081500 P 05/20/16 81.5 1.46 1.57
DE 160520P00082000 P 05/20/16 82.0 1.63 1.69
DE 160520P00082500 P 05/20/16 82.5 1.82 1.87
DE 160520P00083000 P 05/20/16 83.0 2.00 2.07
DE 160520P00083500 P 05/20/16 83.5 2.21 2.27
DE 160520P00084000 P 05/20/16 84.0 2.43 2.50
DE 160520P00084500 P 05/20/16 84.5 2.68 2.75
DE 160520P00085000 P 05/20/16 85.0 2.93 3.05
DE 160520P00085500 P 05/20/16 85.5 3.20 3.30
DE 160520P00086000 P 05/20/16 86.0 3.50 3.60
DE 160520P00086500 P 05/20/16 86.5 3.80 3.90
DE 160520P00087000 P 05/20/16 87.0 4.10 4.25
DE 160520P00087500 P 05/20/16 87.5 4.45 4.60
DE 160520P00088000 P 05/20/16 88.0 4.80 4.95
DE 160520P00088500 P 05/20/16 88.5 5.15 5.30
DE 160520P00089000 P 05/20/16 89.0 5.55 5.70
DE 160520P00089500 P 05/20/16 89.5 5.95 6.10
DE 160520P00090000 P 05/20/16 90.0 6.35 6.50
DE 160520P00090500 P 05/20/16 90.5 6.75 6.95
DE 160520P00092500 P 05/20/16 92.5 8.05 8.90
DE 160520P00095000 P 05/20/16 95.0 9.45 12.05
DE 160520P00097500 P 05/20/16 97.5 12.10 14.75
DE 160520P00100000 P 05/20/16 100.0 14.15 17.20
DE 160520P00105000 P 05/20/16 105.0 19.80 22.35
DE 160520P00110000 P 05/20/16 110.0 24.15 27.60
DE 160520P00115000 P 05/20/16 115.0 29.30 32.90
DE 160520P00120000 P 05/20/16 120.0 35.10 37.20
DE 160527C00060000 C 05/27/16 60.0 22.75 25.80
DE 160527C00065000 C 05/27/16 65.0 17.30 20.75
DE 160527C00067000 C 05/27/16 67.0 15.50 18.85
DE 160527C00067500 C 05/27/16 67.5 15.05 18.30
DE 160527C00068000 C 05/27/16 68.0 14.55 17.85
DE 160527C00068500 C 05/27/16 68.5 14.05 17.35
DE 160527C00069000 C 05/27/16 69.0 13.65 16.80
DE 160527C00069500 C 05/27/16 69.5 13.55 16.35
DE 160527C00070000 C 05/27/16 70.0 12.65 15.95
DE 160527C00070500 C 05/27/16 70.5 12.10 15.35
DE 160527C00071000 C 05/27/16 71.0 12.20 14.50
DE 160527C00071500 C 05/27/16 71.5 11.70 14.25
DE 160527C00072000 C 05/27/16 72.0 11.25 13.55
DE 160527C00072500 C 05/27/16 72.5 10.70 13.30
DE 160527C00073000 C 05/27/16 73.0 10.30 12.60
DE 160527C00073500 C 05/27/16 73.5 9.30 12.35
DE 160527C00074000 C 05/27/16 74.0 9.50 11.75
DE 160527C00074500 C 05/27/16 74.5 8.30 11.55
DE 160527C00075000 C 05/27/16 75.0 9.30 9.95
DE 160527C00075500 C 05/27/16 75.5 8.35 9.85
DE 160527C00076000 C 05/27/16 76.0 8.45 9.35
DE 160527C00076500 C 05/27/16 76.5 8.00 8.75
DE 160527C00077000 C 05/27/16 77.0 7.50 8.25
DE 160527C00077500 C 05/27/16 77.5 7.20 7.75
DE 160527C00078000 C 05/27/16 78.0 6.30 7.45
DE 160527C00078500 C 05/27/16 78.5 5.90 7.05
DE 160527C00079000 C 05/27/16 79.0 5.55 6.70
DE 160527C00079500 C 05/27/16 79.5 5.05 6.30
DE 160527C00080000 C 05/27/16 80.0 5.25 5.65
DE 160527C00080500 C 05/27/16 80.5 4.75 5.35
DE 160527C00081000 C 05/27/16 81.0 4.25 4.95
DE 160527C00081500 C 05/27/16 81.5 3.85 4.60
DE 160527C00082000 C 05/27/16 82.0 3.50 4.25
DE 160527C00082500 C 05/27/16 82.5 3.50 3.90
DE 160527C00083000 C 05/27/16 83.0 3.20 3.60
DE 160527C00083500 C 05/27/16 83.5 2.94 3.30
DE 160527C00084000 C 05/27/16 84.0 2.74 3.05
DE 160527C00084500 C 05/27/16 84.5 2.47 2.64
DE 160527C00085000 C 05/27/16 85.0 1.97 2.49
DE 160527C00085500 C 05/27/16 85.5 2.02 2.27
DE 160527C00086000 C 05/27/16 86.0 1.82 2.07
DE 160527C00086500 C 05/27/16 86.5 1.61 1.84
DE 160527C00087000 C 05/27/16 87.0 1.37 1.61
DE 160527C00087500 C 05/27/16 87.5 1.21 1.48
DE 160527C00088000 C 05/27/16 88.0 1.11 1.32
DE 160527C00088500 C 05/27/16 88.5 0.98 1.17
DE 160527C00089000 C 05/27/16 89.0 0.80 1.05
DE 160527C00090000 C 05/27/16 90.0 0.64 0.79
DE 160527C00095000 C 05/27/16 95.0 0.05 0.25
DE 160527P00060000 P 05/27/16 60.0 0.00 0.13
DE 160527P00065000 P 05/27/16 65.0 0.02 0.13
DE 160527P00067000 P 05/27/16 67.0 0.01 0.26
DE 160527P00067500 P 05/27/16 67.5 0.05 0.26
DE 160527P00068000 P 05/27/16 68.0 0.03 0.26
DE 160527P00068500 P 05/27/16 68.5 0.04 0.27
DE 160527P00069000 P 05/27/16 69.0 0.05 0.28
DE 160527P00069500 P 05/27/16 69.5 0.06 0.29
DE 160527P00070000 P 05/27/16 70.0 0.09 0.31
DE 160527P00070500 P 05/27/16 70.5 0.09 0.34
DE 160527P00071000 P 05/27/16 71.0 0.11 0.35
DE 160527P00071500 P 05/27/16 71.5 0.13 0.38
DE 160527P00072000 P 05/27/16 72.0 0.17 0.39
DE 160527P00072500 P 05/27/16 72.5 0.19 0.43
DE 160527P00073000 P 05/27/16 73.0 0.21 0.46
DE 160527P00073500 P 05/27/16 73.5 0.24 0.49
DE 160527P00074000 P 05/27/16 74.0 0.28 0.53
DE 160527P00074500 P 05/27/16 74.5 0.32 0.57
DE 160527P00075000 P 05/27/16 75.0 0.39 0.51
DE 160527P00075500 P 05/27/16 75.5 0.40 0.60
DE 160527P00076000 P 05/27/16 76.0 0.48 0.69
DE 160527P00076500 P 05/27/16 76.5 0.49 0.72
DE 160527P00077000 P 05/27/16 77.0 0.56 0.85
DE 160527P00077500 P 05/27/16 77.5 0.68 0.87
DE 160527P00078000 P 05/27/16 78.0 0.67 1.02
DE 160527P00078500 P 05/27/16 78.5 0.84 1.12
DE 160527P00079000 P 05/27/16 79.0 0.94 1.13
DE 160527P00079500 P 05/27/16 79.5 1.05 1.20
DE 160527P00080000 P 05/27/16 80.0 1.14 1.44
DE 160527P00080500 P 05/27/16 80.5 1.27 1.62
DE 160527P00081000 P 05/27/16 81.0 1.42 1.71
DE 160527P00081500 P 05/27/16 81.5 1.58 2.01
DE 160527P00082000 P 05/27/16 82.0 1.78 2.06
DE 160527P00082500 P 05/27/16 82.5 1.89 2.39
DE 160527P00083000 P 05/27/16 83.0 2.08 2.39
DE 160527P00083500 P 05/27/16 83.5 2.30 2.77
DE 160527P00084000 P 05/27/16 84.0 2.53 2.74
DE 160527P00084500 P 05/27/16 84.5 2.77 3.25
DE 160527P00085000 P 05/27/16 85.0 3.00 3.65
DE 160527P00085500 P 05/27/16 85.5 3.25 3.75
DE 160527P00086000 P 05/27/16 86.0 3.55 4.25
DE 160527P00086500 P 05/27/16 86.5 3.80 4.35
DE 160527P00087000 P 05/27/16 87.0 4.15 4.90
DE 160527P00087500 P 05/27/16 87.5 4.45 4.95
DE 160527P00088000 P 05/27/16 88.0 4.80 5.65
DE 160527P00088500 P 05/27/16 88.5 5.10 6.00
DE 160527P00089000 P 05/27/16 89.0 5.45 6.40
DE 160527P00090000 P 05/27/16 90.0 6.20 7.35
DE 160527P00095000 P 05/27/16 95.0 9.65 12.25
DE 160603C00065000 C 06/03/16 65.0 17.90 20.30
DE 160603C00070000 C 06/03/16 70.0 13.20 15.85
DE 160603C00073000 C 06/03/16 73.0 10.10 12.85
DE 160603C00074000 C 06/03/16 74.0 8.85 11.60
DE 160603C00075000 C 06/03/16 75.0 8.70 10.05
DE 160603C00076000 C 06/03/16 76.0 8.45 9.45
DE 160603C00076500 C 06/03/16 76.5 7.95 9.05
DE 160603C00077000 C 06/03/16 77.0 7.45 8.60
DE 160603C00077500 C 06/03/16 77.5 6.85 8.10
DE 160603C00078000 C 06/03/16 78.0 6.35 7.70
DE 160603C00078500 C 06/03/16 78.5 5.95 7.25
DE 160603C00079000 C 06/03/16 79.0 5.70 6.80
DE 160603C00079500 C 06/03/16 79.5 5.10 6.50
DE 160603C00080000 C 06/03/16 80.0 4.95 5.95
DE 160603C00080500 C 06/03/16 80.5 4.80 5.50
DE 160603C00081000 C 06/03/16 81.0 4.35 5.10
DE 160603C00081500 C 06/03/16 81.5 4.15 4.75
DE 160603C00082000 C 06/03/16 82.0 3.70 4.40
DE 160603C00082500 C 06/03/16 82.5 3.50 4.10
DE 160603C00083000 C 06/03/16 83.0 3.00 3.80
DE 160603C00083500 C 06/03/16 83.5 2.94 3.50
DE 160603C00084000 C 06/03/16 84.0 2.88 3.20
DE 160603C00084500 C 06/03/16 84.5 2.37 2.88
DE 160603C00085000 C 06/03/16 85.0 2.43 2.66
DE 160603C00085500 C 06/03/16 85.5 1.92 2.43
DE 160603C00086000 C 06/03/16 86.0 1.99 2.12
DE 160603C00086500 C 06/03/16 86.5 1.54 1.97
DE 160603C00087000 C 06/03/16 87.0 1.39 1.78
DE 160603C00087500 C 06/03/16 87.5 1.40 1.62
DE 160603C00088000 C 06/03/16 88.0 1.26 1.45
DE 160603C00088500 C 06/03/16 88.5 1.10 1.37
DE 160603C00089000 C 06/03/16 89.0 0.99 1.12
DE 160603C00089500 C 06/03/16 89.5 0.74 1.03
DE 160603C00090000 C 06/03/16 90.0 0.64 0.92
DE 160603C00090500 C 06/03/16 90.5 0.60 0.79
DE 160603C00091000 C 06/03/16 91.0 0.55 0.70
DE 160603C00091500 C 06/03/16 91.5 0.35 0.62
DE 160603C00095000 C 06/03/16 95.0 0.08 0.28
DE 160603P00065000 P 06/03/16 65.0 0.02 0.10
DE 160603P00070000 P 06/03/16 70.0 0.13 0.35
DE 160603P00073000 P 06/03/16 73.0 0.27 0.52
DE 160603P00074000 P 06/03/16 74.0 0.34 0.57
DE 160603P00075000 P 06/03/16 75.0 0.43 0.70
DE 160603P00076000 P 06/03/16 76.0 0.52 0.81
DE 160603P00076500 P 06/03/16 76.5 0.57 0.89
DE 160603P00077000 P 06/03/16 77.0 0.73 0.88
DE 160603P00077500 P 06/03/16 77.5 0.82 0.95
DE 160603P00078000 P 06/03/16 78.0 0.91 0.97
DE 160603P00078500 P 06/03/16 78.5 1.01 1.29
DE 160603P00079000 P 06/03/16 79.0 1.11 1.26
DE 160603P00079500 P 06/03/16 79.5 1.22 1.36
DE 160603P00080000 P 06/03/16 80.0 1.32 1.58
DE 160603P00080500 P 06/03/16 80.5 1.48 1.73
DE 160603P00081000 P 06/03/16 81.0 1.56 1.81
DE 160603P00081500 P 06/03/16 81.5 1.75 1.93
DE 160603P00082000 P 06/03/16 82.0 1.87 2.24
DE 160603P00082500 P 06/03/16 82.5 1.95 2.34
DE 160603P00083000 P 06/03/16 83.0 2.29 2.52
DE 160603P00083500 P 06/03/16 83.5 2.48 2.82
DE 160603P00084000 P 06/03/16 84.0 2.70 3.20
DE 160603P00084500 P 06/03/16 84.5 2.85 3.45
DE 160603P00085000 P 06/03/16 85.0 3.15 3.80
DE 160603P00085500 P 06/03/16 85.5 3.20 3.95
DE 160603P00086000 P 06/03/16 86.0 3.45 4.45
DE 160603P00086500 P 06/03/16 86.5 4.05 4.50
DE 160603P00087000 P 06/03/16 87.0 4.30 5.05
DE 160603P00087500 P 06/03/16 87.5 4.60 5.15
DE 160603P00088000 P 06/03/16 88.0 4.95 5.80
DE 160603P00088500 P 06/03/16 88.5 5.25 6.15
DE 160603P00089000 P 06/03/16 89.0 5.60 6.60
DE 160603P00089500 P 06/03/16 89.5 5.65 7.00
DE 160603P00090000 P 06/03/16 90.0 6.05 7.45
DE 160603P00090500 P 06/03/16 90.5 6.80 7.75
DE 160603P00091000 P 06/03/16 91.0 6.80 8.35
DE 160603P00091500 P 06/03/16 91.5 7.25 8.80
DE 160603P00095000 P 06/03/16 95.0 10.15 12.15
DE 160610C00065000 C 06/10/16 65.0 17.95 20.50
DE 160610C00070000 C 06/10/16 70.0 13.10 15.40
DE 160610C00075000 C 06/10/16 75.0 9.10 10.00
DE 160610C00076000 C 06/10/16 76.0 8.15 9.55
DE 160610C00076500 C 06/10/16 76.5 7.70 9.05
DE 160610C00077000 C 06/10/16 77.0 7.30 8.65
DE 160610C00077500 C 06/10/16 77.5 6.85 8.30
DE 160610C00078000 C 06/10/16 78.0 6.55 7.80
DE 160610C00078500 C 06/10/16 78.5 6.15 7.35
DE 160610C00079000 C 06/10/16 79.0 5.75 7.00
DE 160610C00079500 C 06/10/16 79.5 5.50 6.50
DE 160610C00080000 C 06/10/16 80.0 5.35 6.00
DE 160610C00080500 C 06/10/16 80.5 4.85 5.65
DE 160610C00081000 C 06/10/16 81.0 4.95 5.30
DE 160610C00081500 C 06/10/16 81.5 4.60 4.90
DE 160610C00082000 C 06/10/16 82.0 4.30 4.55
DE 160610C00082500 C 06/10/16 82.5 3.95 4.25
DE 160610C00083000 C 06/10/16 83.0 3.65 4.00
DE 160610C00083500 C 06/10/16 83.5 3.40 3.70
DE 160610C00084000 C 06/10/16 84.0 3.05 3.40
DE 160610C00084500 C 06/10/16 84.5 2.81 3.10
DE 160610C00085000 C 06/10/16 85.0 2.60 2.83
DE 160610C00085500 C 06/10/16 85.5 2.34 2.60
DE 160610C00086000 C 06/10/16 86.0 2.12 2.28
DE 160610C00086500 C 06/10/16 86.5 1.95 2.29
DE 160610C00087000 C 06/10/16 87.0 1.76 1.98
DE 160610C00087500 C 06/10/16 87.5 1.54 1.83
DE 160610C00088000 C 06/10/16 88.0 1.34 1.65
DE 160610C00088500 C 06/10/16 88.5 1.18 1.48
DE 160610C00089000 C 06/10/16 89.0 1.00 1.34
DE 160610C00089500 C 06/10/16 89.5 0.83 1.18
DE 160610C00090000 C 06/10/16 90.0 0.69 1.05
DE 160610C00090500 C 06/10/16 90.5 0.54 0.92
DE 160610C00091000 C 06/10/16 91.0 0.58 0.85
DE 160610C00091500 C 06/10/16 91.5 0.44 0.71
DE 160610C00092000 C 06/10/16 92.0 0.37 0.64
DE 160610C00093000 C 06/10/16 93.0 0.27 0.51
DE 160610C00094000 C 06/10/16 94.0 0.18 0.41
DE 160610C00095000 C 06/10/16 95.0 0.12 0.38
DE 160610P00065000 P 06/10/16 65.0 0.04 0.20
DE 160610P00070000 P 06/10/16 70.0 0.20 0.37
DE 160610P00075000 P 06/10/16 75.0 0.50 0.77
DE 160610P00076000 P 06/10/16 76.0 0.62 0.94
DE 160610P00076500 P 06/10/16 76.5 0.72 1.03
DE 160610P00077000 P 06/10/16 77.0 0.75 1.13
DE 160610P00077500 P 06/10/16 77.5 0.98 1.21
DE 160610P00078000 P 06/10/16 78.0 1.10 1.30
DE 160610P00078500 P 06/10/16 78.5 1.15 1.41
DE 160610P00079000 P 06/10/16 79.0 1.31 1.56
DE 160610P00079500 P 06/10/16 79.5 1.40 1.66
DE 160610P00080000 P 06/10/16 80.0 1.41 1.84
DE 160610P00080500 P 06/10/16 80.5 1.64 1.99
DE 160610P00081000 P 06/10/16 81.0 1.79 2.16
DE 160610P00081500 P 06/10/16 81.5 1.95 2.39
DE 160610P00082000 P 06/10/16 82.0 2.00 2.54
DE 160610P00082500 P 06/10/16 82.5 2.30 2.72
DE 160610P00083000 P 06/10/16 83.0 2.46 2.97
DE 160610P00083500 P 06/10/16 83.5 2.69 3.00
DE 160610P00084000 P 06/10/16 84.0 2.92 3.10
DE 160610P00084500 P 06/10/16 84.5 2.92 3.70
DE 160610P00085000 P 06/10/16 85.0 3.35 3.80
DE 160610P00085500 P 06/10/16 85.5 3.45 4.20
DE 160610P00086000 P 06/10/16 86.0 3.85 4.45
DE 160610P00086500 P 06/10/16 86.5 4.15 4.75
DE 160610P00087000 P 06/10/16 87.0 4.45 5.05
DE 160610P00087500 P 06/10/16 87.5 4.75 5.40
DE 160610P00088000 P 06/10/16 88.0 4.90 5.65
DE 160610P00088500 P 06/10/16 88.5 5.20 6.25
DE 160610P00089000 P 06/10/16 89.0 5.50 6.75
DE 160610P00089500 P 06/10/16 89.5 5.85 7.15
DE 160610P00090000 P 06/10/16 90.0 6.20 7.45
DE 160610P00090500 P 06/10/16 90.5 6.60 7.85
DE 160610P00091000 P 06/10/16 91.0 6.90 8.40
DE 160610P00091500 P 06/10/16 91.5 7.35 8.80
DE 160610P00092000 P 06/10/16 92.0 7.75 9.25
DE 160610P00093000 P 06/10/16 93.0 7.75 10.15
DE 160610P00094000 P 06/10/16 94.0 9.50 11.15
DE 160610P00095000 P 06/10/16 95.0 10.40 12.10
DE 160617C00040000 C 06/17/16 40.0 42.25 45.80
DE 160617C00042500 C 06/17/16 42.5 39.75 43.25
DE 160617C00045000 C 06/17/16 45.0 37.55 40.80
DE 160617C00047500 C 06/17/16 47.5 35.30 37.90
DE 160617C00050000 C 06/17/16 50.0 32.75 35.60
DE 160617C00055000 C 06/17/16 55.0 27.85 30.10
DE 160617C00060000 C 06/17/16 60.0 23.10 25.05
DE 160617C00062500 C 06/17/16 62.5 20.80 22.35
DE 160617C00065000 C 06/17/16 65.0 18.35 20.25
DE 160617C00067500 C 06/17/16 67.5 15.80 18.30
DE 160617C00070000 C 06/17/16 70.0 13.70 15.25
DE 160617C00072500 C 06/17/16 72.5 11.50 12.40
DE 160617C00075000 C 06/17/16 75.0 9.80 10.00
DE 160617C00077500 C 06/17/16 77.5 7.65 7.95
DE 160617C00080000 C 06/17/16 80.0 5.70 6.05
DE 160617C00082500 C 06/17/16 82.5 4.10 4.30
DE 160617C00085000 C 06/17/16 85.0 2.75 2.85
DE 160617C00087500 C 06/17/16 87.5 1.70 1.78
DE 160617C00090000 C 06/17/16 90.0 0.99 1.04
DE 160617C00092500 C 06/17/16 92.5 0.52 0.57
DE 160617C00095000 C 06/17/16 95.0 0.26 0.31
DE 160617C00100000 C 06/17/16 100.0 0.05 0.09
DE 160617C00105000 C 06/17/16 105.0 0.00 0.05
DE 160617C00110000 C 06/17/16 110.0 0.00 0.05
DE 160617P00040000 P 06/17/16 40.0 0.00 0.05
DE 160617P00042500 P 06/17/16 42.5 0.00 0.01
DE 160617P00045000 P 06/17/16 45.0 0.00 0.03
DE 160617P00047500 P 06/17/16 47.5 0.00 0.04
DE 160617P00050000 P 06/17/16 50.0 0.00 0.06
DE 160617P00055000 P 06/17/16 55.0 0.03 0.04
DE 160617P00060000 P 06/17/16 60.0 0.08 0.10
DE 160617P00062500 P 06/17/16 62.5 0.11 0.13
DE 160617P00065000 P 06/17/16 65.0 0.15 0.18
DE 160617P00067500 P 06/17/16 67.5 0.22 0.25
DE 160617P00070000 P 06/17/16 70.0 0.33 0.35
DE 160617P00072500 P 06/17/16 72.5 0.48 0.52
DE 160617P00075000 P 06/17/16 75.0 0.72 0.76
DE 160617P00077500 P 06/17/16 77.5 1.12 1.17
DE 160617P00080000 P 06/17/16 80.0 1.67 1.74
DE 160617P00082500 P 06/17/16 82.5 2.49 2.56
DE 160617P00085000 P 06/17/16 85.0 3.60 3.80
DE 160617P00087500 P 06/17/16 87.5 5.05 5.25
DE 160617P00090000 P 06/17/16 90.0 6.80 7.00
DE 160617P00092500 P 06/17/16 92.5 8.70 9.05
DE 160617P00095000 P 06/17/16 95.0 10.15 12.05
DE 160617P00100000 P 06/17/16 100.0 14.60 17.05
DE 160617P00105000 P 06/17/16 105.0 19.25 22.35
DE 160617P00110000 P 06/17/16 110.0 24.85 27.45
DE 160916C00037500 C 09/16/16 37.5 44.60 48.40
DE 160916C00040000 C 09/16/16 40.0 41.95 45.90
DE 160916C00042500 C 09/16/16 42.5 39.90 43.25
DE 160916C00045000 C 09/16/16 45.0 37.10 40.80
DE 160916C00047500 C 09/16/16 47.5 34.50 38.25
DE 160916C00050000 C 09/16/16 50.0 32.00 35.75
DE 160916C00055000 C 09/16/16 55.0 27.95 29.95
DE 160916C00060000 C 09/16/16 60.0 23.15 25.10
DE 160916C00062500 C 09/16/16 62.5 20.65 23.25
DE 160916C00065000 C 09/16/16 65.0 18.85 20.70
DE 160916C00067500 C 09/16/16 67.5 16.60 18.40
DE 160916C00070000 C 09/16/16 70.0 14.40 15.70
DE 160916C00072500 C 09/16/16 72.5 12.80 13.30
DE 160916C00075000 C 09/16/16 75.0 11.05 11.15
DE 160916C00077500 C 09/16/16 77.5 9.20 9.30
DE 160916C00080000 C 09/16/16 80.0 7.45 7.55
DE 160916C00082500 C 09/16/16 82.5 5.90 6.05
DE 160916C00085000 C 09/16/16 85.0 4.65 4.75
DE 160916C00087500 C 09/16/16 87.5 3.50 3.60
DE 160916C00090000 C 09/16/16 90.0 2.58 2.67
DE 160916C00092500 C 09/16/16 92.5 1.90 1.95
DE 160916C00095000 C 09/16/16 95.0 1.31 1.36
DE 160916C00100000 C 09/16/16 100.0 0.57 0.65
DE 160916C00105000 C 09/16/16 105.0 0.24 0.31
DE 160916C00110000 C 09/16/16 110.0 0.09 0.13
DE 160916P00037500 P 09/16/16 37.5 0.02 0.07
DE 160916P00040000 P 09/16/16 40.0 0.03 0.08
DE 160916P00042500 P 09/16/16 42.5 0.04 0.10
DE 160916P00045000 P 09/16/16 45.0 0.05 0.14
DE 160916P00047500 P 09/16/16 47.5 0.08 0.17
DE 160916P00050000 P 09/16/16 50.0 0.14 0.20
DE 160916P00055000 P 09/16/16 55.0 0.23 0.31
DE 160916P00060000 P 09/16/16 60.0 0.43 0.51
DE 160916P00062500 P 09/16/16 62.5 0.56 0.67
DE 160916P00065000 P 09/16/16 65.0 0.76 0.87
DE 160916P00067500 P 09/16/16 67.5 1.02 1.13
DE 160916P00070000 P 09/16/16 70.0 1.37 1.51
DE 160916P00072500 P 09/16/16 72.5 1.79 1.89
DE 160916P00075000 P 09/16/16 75.0 2.33 2.39
DE 160916P00077500 P 09/16/16 77.5 3.00 3.10
DE 160916P00080000 P 09/16/16 80.0 3.80 3.90
DE 160916P00082500 P 09/16/16 82.5 4.80 4.90
DE 160916P00085000 P 09/16/16 85.0 5.95 6.05
DE 160916P00087500 P 09/16/16 87.5 7.35 7.45
DE 160916P00090000 P 09/16/16 90.0 8.90 9.05
DE 160916P00092500 P 09/16/16 92.5 10.70 10.85
DE 160916P00095000 P 09/16/16 95.0 12.60 12.80
DE 160916P00100000 P 09/16/16 100.0 16.25 17.85
DE 160916P00105000 P 09/16/16 105.0 20.45 23.00
DE 160916P00110000 P 09/16/16 110.0 25.80 27.75
DE 161216C00040000 C 12/16/16 40.0 41.85 46.00
DE 161216C00042500 C 12/16/16 42.5 39.35 43.40
DE 161216C00045000 C 12/16/16 45.0 37.10 41.05
DE 161216C00047500 C 12/16/16 47.5 34.40 38.70
DE 161216C00050000 C 12/16/16 50.0 32.40 35.20
DE 161216C00055000 C 12/16/16 55.0 27.40 30.70
DE 161216C00060000 C 12/16/16 60.0 23.55 25.55
DE 161216C00065000 C 12/16/16 65.0 19.20 21.00
DE 161216C00070000 C 12/16/16 70.0 15.55 16.05
DE 161216C00072500 C 12/16/16 72.5 13.55 14.10
DE 161216C00075000 C 12/16/16 75.0 11.70 12.20
DE 161216C00077500 C 12/16/16 77.5 10.00 10.45
DE 161216C00080000 C 12/16/16 80.0 8.40 8.85
DE 161216C00082500 C 12/16/16 82.5 7.10 7.40
DE 161216C00085000 C 12/16/16 85.0 5.85 6.10
DE 161216C00087500 C 12/16/16 87.5 4.75 4.95
DE 161216C00090000 C 12/16/16 90.0 3.80 3.95
DE 161216C00092500 C 12/16/16 92.5 2.88 3.15
DE 161216C00095000 C 12/16/16 95.0 2.17 2.46
DE 161216C00100000 C 12/16/16 100.0 1.25 1.45
DE 161216C00105000 C 12/16/16 105.0 0.66 0.83
DE 161216C00110000 C 12/16/16 110.0 0.38 0.45
DE 161216C00115000 C 12/16/16 115.0 0.19 0.27
DE 161216P00040000 P 12/16/16 40.0 0.10 0.20
DE 161216P00042500 P 12/16/16 42.5 0.13 0.23
DE 161216P00045000 P 12/16/16 45.0 0.18 0.28
DE 161216P00047500 P 12/16/16 47.5 0.25 0.34
DE 161216P00050000 P 12/16/16 50.0 0.34 0.43
DE 161216P00055000 P 12/16/16 55.0 0.59 0.67
DE 161216P00060000 P 12/16/16 60.0 0.93 1.06
DE 161216P00065000 P 12/16/16 65.0 1.54 1.65
DE 161216P00070000 P 12/16/16 70.0 2.42 2.54
DE 161216P00072500 P 12/16/16 72.5 2.86 3.15
DE 161216P00075000 P 12/16/16 75.0 3.65 3.85
DE 161216P00077500 P 12/16/16 77.5 4.45 4.60
DE 161216P00080000 P 12/16/16 80.0 5.35 5.55
DE 161216P00082500 P 12/16/16 82.5 6.45 6.60
DE 161216P00085000 P 12/16/16 85.0 7.65 8.15
DE 161216P00087500 P 12/16/16 87.5 9.05 9.55
DE 161216P00090000 P 12/16/16 90.0 10.60 11.15
DE 161216P00092500 P 12/16/16 92.5 12.20 12.85
DE 161216P00095000 P 12/16/16 95.0 14.10 14.65
DE 161216P00100000 P 12/16/16 100.0 17.95 18.60
DE 161216P00105000 P 12/16/16 105.0 21.80 23.45
DE 161216P00110000 P 12/16/16 110.0 25.85 28.60
DE 161216P00115000 P 12/16/16 115.0 30.70 33.35
DE 170120C00037500 C 01/20/17 37.5 44.25 48.60
DE 170120C00040000 C 01/20/17 40.0 42.15 45.95
DE 170120C00042500 C 01/20/17 42.5 39.35 43.55
DE 170120C00045000 C 01/20/17 45.0 37.15 40.95
DE 170120C00047500 C 01/20/17 47.5 34.40 38.25
DE 170120C00050000 C 01/20/17 50.0 33.00 35.60
DE 170120C00055000 C 01/20/17 55.0 27.95 30.90
DE 170120C00060000 C 01/20/17 60.0 23.35 24.90
DE 170120C00062500 C 01/20/17 62.5 21.30 23.00
DE 170120C00065000 C 01/20/17 65.0 19.25 20.55
DE 170120C00067500 C 01/20/17 67.5 17.25 18.25
DE 170120C00070000 C 01/20/17 70.0 15.85 16.05
DE 170120C00072500 C 01/20/17 72.5 13.95 14.10
DE 170120C00075000 C 01/20/17 75.0 12.10 12.30
DE 170120C00077500 C 01/20/17 77.5 10.45 10.60
DE 170120C00080000 C 01/20/17 80.0 8.85 9.10
DE 170120C00082500 C 01/20/17 82.5 7.50 7.65
DE 170120C00085000 C 01/20/17 85.0 6.25 6.40
DE 170120C00087500 C 01/20/17 87.5 5.10 5.25
DE 170120C00090000 C 01/20/17 90.0 4.15 4.30
DE 170120C00092500 C 01/20/17 92.5 3.30 3.45
DE 170120C00095000 C 01/20/17 95.0 2.64 2.76
DE 170120C00097500 C 01/20/17 97.5 2.04 2.17
DE 170120C00100000 C 01/20/17 100.0 1.54 1.70
DE 170120C00105000 C 01/20/17 105.0 0.86 1.01
DE 170120C00110000 C 01/20/17 110.0 0.52 0.62
DE 170120C00115000 C 01/20/17 115.0 0.27 0.38
DE 170120C00120000 C 01/20/17 120.0 0.13 0.24
DE 170120C00125000 C 01/20/17 125.0 0.06 0.16
DE 170120C00130000 C 01/20/17 130.0 0.03 0.12
DE 170120C00135000 C 01/20/17 135.0 0.00 0.09
DE 170120C00140000 C 01/20/17 140.0 0.00 0.07
DE 170120P00037500 P 01/20/17 37.5 0.11 0.20
DE 170120P00040000 P 01/20/17 40.0 0.15 0.24
DE 170120P00042500 P 01/20/17 42.5 0.20 0.29
DE 170120P00045000 P 01/20/17 45.0 0.27 0.35
DE 170120P00047500 P 01/20/17 47.5 0.34 0.43
DE 170120P00050000 P 01/20/17 50.0 0.44 0.55
DE 170120P00055000 P 01/20/17 55.0 0.72 0.85
DE 170120P00060000 P 01/20/17 60.0 1.16 1.20
DE 170120P00062500 P 01/20/17 62.5 1.43 1.57
DE 170120P00065000 P 01/20/17 65.0 1.83 1.95
DE 170120P00067500 P 01/20/17 67.5 2.29 2.41
DE 170120P00070000 P 01/20/17 70.0 2.81 2.94
DE 170120P00072500 P 01/20/17 72.5 3.50 3.65
DE 170120P00075000 P 01/20/17 75.0 4.15 4.40
DE 170120P00077500 P 01/20/17 77.5 5.10 5.20
DE 170120P00080000 P 01/20/17 80.0 6.05 6.20
DE 170120P00082500 P 01/20/17 82.5 7.15 7.30
DE 170120P00085000 P 01/20/17 85.0 8.40 8.55
DE 170120P00087500 P 01/20/17 87.5 9.85 10.00
DE 170120P00090000 P 01/20/17 90.0 11.35 11.50
DE 170120P00092500 P 01/20/17 92.5 12.95 13.15
DE 170120P00095000 P 01/20/17 95.0 14.80 15.10
DE 170120P00097500 P 01/20/17 97.5 16.75 16.90
DE 170120P00100000 P 01/20/17 100.0 18.65 19.30
DE 170120P00105000 P 01/20/17 105.0 22.90 23.90
DE 170120P00110000 P 01/20/17 110.0 27.10 28.60
DE 170120P00115000 P 01/20/17 115.0 31.05 33.75
DE 170120P00120000 P 01/20/17 120.0 35.95 39.30
DE 170120P00125000 P 01/20/17 125.0 41.50 43.55
DE 170120P00130000 P 01/20/17 130.0 45.55 49.00
DE 170120P00135000 P 01/20/17 135.0 50.40 54.45
DE 170120P00140000 P 01/20/17 140.0 55.00 59.15
DE 180119C00037500 C 01/19/18 37.5 44.00 48.65
DE 180119C00040000 C 01/19/18 40.0 41.50 46.15
DE 180119C00042500 C 01/19/18 42.5 39.05 44.00
DE 180119C00045000 C 01/19/18 45.0 36.55 41.50
DE 180119C00047500 C 01/19/18 47.5 34.05 39.00
DE 180119C00050000 C 01/19/18 50.0 32.35 36.90
DE 180119C00055000 C 01/19/18 55.0 28.80 31.45
DE 180119C00060000 C 01/19/18 60.0 24.45 27.15
DE 180119C00062500 C 01/19/18 62.5 22.65 24.00
DE 180119C00065000 C 01/19/18 65.0 20.90 22.05
DE 180119C00067500 C 01/19/18 67.5 19.70 20.05
DE 180119C00070000 C 01/19/18 70.0 17.95 18.40
DE 180119C00072500 C 01/19/18 72.5 16.30 16.70
DE 180119C00075000 C 01/19/18 75.0 14.75 15.15
DE 180119C00077500 C 01/19/18 77.5 13.25 13.60
DE 180119C00080000 C 01/19/18 80.0 11.95 12.30
DE 180119C00082500 C 01/19/18 82.5 10.65 11.00
DE 180119C00085000 C 01/19/18 85.0 9.55 9.85
DE 180119C00087500 C 01/19/18 87.5 8.45 8.80
DE 180119C00090000 C 01/19/18 90.0 7.45 7.80
DE 180119C00092500 C 01/19/18 92.5 6.50 6.85
DE 180119C00095000 C 01/19/18 95.0 5.70 6.05
DE 180119C00100000 C 01/19/18 100.0 4.40 4.60
DE 180119C00105000 C 01/19/18 105.0 3.30 3.55
DE 180119C00110000 C 01/19/18 110.0 2.39 2.60
DE 180119C00115000 C 01/19/18 115.0 1.76 1.99
DE 180119C00120000 C 01/19/18 120.0 1.16 1.48
DE 180119C00125000 C 01/19/18 125.0 0.79 1.10
DE 180119P00037500 P 01/19/18 37.5 0.90 1.28
DE 180119P00040000 P 01/19/18 40.0 1.05 1.10
DE 180119P00042500 P 01/19/18 42.5 1.24 1.45
DE 180119P00045000 P 01/19/18 45.0 1.42 1.58
DE 180119P00047500 P 01/19/18 47.5 1.66 1.90
DE 180119P00050000 P 01/19/18 50.0 1.95 2.18
DE 180119P00055000 P 01/19/18 55.0 2.65 2.90
DE 180119P00060000 P 01/19/18 60.0 3.55 3.85
DE 180119P00062500 P 01/19/18 62.5 4.20 4.40
DE 180119P00065000 P 01/19/18 65.0 4.80 5.00
DE 180119P00067500 P 01/19/18 67.5 5.60 5.80
DE 180119P00070000 P 01/19/18 70.0 6.35 6.65
DE 180119P00072500 P 01/19/18 72.5 7.25 7.45
DE 180119P00075000 P 01/19/18 75.0 8.10 8.45
DE 180119P00077500 P 01/19/18 77.5 9.25 9.55
DE 180119P00080000 P 01/19/18 80.0 10.40 10.80
DE 180119P00082500 P 01/19/18 82.5 11.60 11.90
DE 180119P00085000 P 01/19/18 85.0 12.90 13.30
DE 180119P00087500 P 01/19/18 87.5 14.40 14.65
DE 180119P00090000 P 01/19/18 90.0 15.85 16.20
DE 180119P00092500 P 01/19/18 92.5 17.35 17.75
DE 180119P00095000 P 01/19/18 95.0 19.05 19.45
DE 180119P00100000 P 01/19/18 100.0 22.75 23.00
DE 180119P00105000 P 01/19/18 105.0 26.50 26.85
DE 180119P00110000 P 01/19/18 110.0 30.60 30.95
DE 180119P00115000 P 01/19/18 115.0 34.75 36.15
DE 180119P00120000 P 01/19/18 120.0 38.70 40.85
DE 180119P00125000 P 01/19/18 125.0 43.30 46.65

OPRA data is delayed 15 minutes.