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 (2015-05-22)Premium Content

Deere And Co (DE)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 150710C00072500 C 07/10/15 72.5 22.15 24.05
DE 150710C00075000 C 07/10/15 75.0 20.80 21.60
DE 150710C00080000 C 07/10/15 80.0 15.60 16.65
DE 150710C00081000 C 07/10/15 81.0 14.60 15.65
DE 150710C00082000 C 07/10/15 82.0 13.65 14.60
DE 150710C00083000 C 07/10/15 83.0 12.60 13.60
DE 150710C00084000 C 07/10/15 84.0 11.60 12.65
DE 150710C00085000 C 07/10/15 85.0 10.50 11.95
DE 150710C00085500 C 07/10/15 85.5 10.05 11.60
DE 150710C00086000 C 07/10/15 86.0 9.20 11.20
DE 150710C00086500 C 07/10/15 86.5 8.05 10.75
DE 150710C00087000 C 07/10/15 87.0 8.70 9.60
DE 150710C00087500 C 07/10/15 87.5 8.20 9.15
DE 150710C00088000 C 07/10/15 88.0 7.70 8.60
DE 150710C00088500 C 07/10/15 88.5 7.20 8.15
DE 150710C00089000 C 07/10/15 89.0 6.75 7.60
DE 150710C00089500 C 07/10/15 89.5 6.25 7.15
DE 150710C00090000 C 07/10/15 90.0 5.75 6.65
DE 150710C00090500 C 07/10/15 90.5 5.30 6.15
DE 150710C00091000 C 07/10/15 91.0 4.85 5.70
DE 150710C00091500 C 07/10/15 91.5 4.35 5.20
DE 150710C00092000 C 07/10/15 92.0 3.90 4.75
DE 150710C00092500 C 07/10/15 92.5 3.60 4.25
DE 150710C00093000 C 07/10/15 93.0 3.15 3.75
DE 150710C00093500 C 07/10/15 93.5 3.00 3.40
DE 150710C00094000 C 07/10/15 94.0 2.76 2.95
DE 150710C00094500 C 07/10/15 94.5 2.37 2.49
DE 150710C00095000 C 07/10/15 95.0 2.02 2.19
DE 150710C00095500 C 07/10/15 95.5 1.69 1.83
DE 150710C00096000 C 07/10/15 96.0 1.38 1.53
DE 150710C00096500 C 07/10/15 96.5 1.04 1.25
DE 150710C00097000 C 07/10/15 97.0 0.90 1.00
DE 150710C00097500 C 07/10/15 97.5 0.71 0.80
DE 150710C00098000 C 07/10/15 98.0 0.55 0.65
DE 150710C00098500 C 07/10/15 98.5 0.37 0.51
DE 150710C00099000 C 07/10/15 99.0 0.33 0.40
DE 150710C00099500 C 07/10/15 99.5 0.20 0.54
DE 150710C00100000 C 07/10/15 100.0 0.19 0.25
DE 150710C00101000 C 07/10/15 101.0 0.04 0.40
DE 150710C00102000 C 07/10/15 102.0 0.00 0.37
DE 150710C00103000 C 07/10/15 103.0 0.00 0.50
DE 150710C00104000 C 07/10/15 104.0 0.00 0.31
DE 150710C00105000 C 07/10/15 105.0 0.00 0.05
DE 150710C00106000 C 07/10/15 106.0 0.00 0.03
DE 150710C00107000 C 07/10/15 107.0 0.00 0.29
DE 150710C00108000 C 07/10/15 108.0 0.00 0.29
DE 150710C00109000 C 07/10/15 109.0 0.00 0.29
DE 150710C00110000 C 07/10/15 110.0 0.00 0.29
DE 150710C00115000 C 07/10/15 115.0 0.00 0.21
DE 150710C00120000 C 07/10/15 120.0 0.00 0.18
DE 150710C00125000 C 07/10/15 125.0 0.00 0.10
DE 150710C00130000 C 07/10/15 130.0 0.00 0.26
DE 150710C00135000 C 07/10/15 135.0 0.00 0.26
DE 150710P00072500 P 07/10/15 72.5 0.00 0.27
DE 150710P00075000 P 07/10/15 75.0 0.00 0.03
DE 150710P00080000 P 07/10/15 80.0 0.00 0.03
DE 150710P00081000 P 07/10/15 81.0 0.00 0.05
DE 150710P00082000 P 07/10/15 82.0 0.00 0.13
DE 150710P00083000 P 07/10/15 83.0 0.00 0.11
DE 150710P00084000 P 07/10/15 84.0 0.00 0.05
DE 150710P00085000 P 07/10/15 85.0 0.00 0.30
DE 150710P00085500 P 07/10/15 85.5 0.00 0.50
DE 150710P00086000 P 07/10/15 86.0 0.00 0.50
DE 150710P00086500 P 07/10/15 86.5 0.00 0.31
DE 150710P00087000 P 07/10/15 87.0 0.00 0.06
DE 150710P00087500 P 07/10/15 87.5 0.00 0.15
DE 150710P00088000 P 07/10/15 88.0 0.00 0.22
DE 150710P00088500 P 07/10/15 88.5 0.00 0.50
DE 150710P00089000 P 07/10/15 89.0 0.03 0.26
DE 150710P00089500 P 07/10/15 89.5 0.02 0.33
DE 150710P00090000 P 07/10/15 90.0 0.05 0.28
DE 150710P00090500 P 07/10/15 90.5 0.05 0.37
DE 150710P00091000 P 07/10/15 91.0 0.08 0.41
DE 150710P00091500 P 07/10/15 91.5 0.11 0.27
DE 150710P00092000 P 07/10/15 92.0 0.06 0.49
DE 150710P00092500 P 07/10/15 92.5 0.10 0.45
DE 150710P00093000 P 07/10/15 93.0 0.28 0.30
DE 150710P00093500 P 07/10/15 93.5 0.36 0.41
DE 150710P00094000 P 07/10/15 94.0 0.45 0.51
DE 150710P00094500 P 07/10/15 94.5 0.54 0.62
DE 150710P00095000 P 07/10/15 95.0 0.69 0.75
DE 150710P00095500 P 07/10/15 95.5 0.85 0.93
DE 150710P00096000 P 07/10/15 96.0 1.03 1.13
DE 150710P00096500 P 07/10/15 96.5 1.27 1.37
DE 150710P00097000 P 07/10/15 97.0 1.52 1.67
DE 150710P00097500 P 07/10/15 97.5 1.82 1.97
DE 150710P00098000 P 07/10/15 98.0 2.13 2.64
DE 150710P00098500 P 07/10/15 98.5 2.53 3.10
DE 150710P00099000 P 07/10/15 99.0 2.87 3.15
DE 150710P00099500 P 07/10/15 99.5 3.10 4.05
DE 150710P00100000 P 07/10/15 100.0 3.70 4.55
DE 150710P00101000 P 07/10/15 101.0 4.60 5.50
DE 150710P00102000 P 07/10/15 102.0 5.55 6.20
DE 150710P00103000 P 07/10/15 103.0 6.50 7.25
DE 150710P00104000 P 07/10/15 104.0 7.35 8.45
DE 150710P00105000 P 07/10/15 105.0 8.35 9.40
DE 150710P00106000 P 07/10/15 106.0 9.35 10.40
DE 150710P00107000 P 07/10/15 107.0 10.35 11.40
DE 150710P00108000 P 07/10/15 108.0 11.35 12.40
DE 150710P00109000 P 07/10/15 109.0 12.40 13.45
DE 150710P00110000 P 07/10/15 110.0 13.40 14.40
DE 150710P00115000 P 07/10/15 115.0 18.10 19.25
DE 150710P00120000 P 07/10/15 120.0 22.35 24.85
DE 150710P00125000 P 07/10/15 125.0 27.35 29.85
DE 150710P00130000 P 07/10/15 130.0 32.35 34.80
DE 150710P00135000 P 07/10/15 135.0 37.35 39.80
DE 150717C00047500 C 07/17/15 47.5 47.65 49.10
DE 150717C00050000 C 07/17/15 50.0 45.10 47.80
DE 150717C00055000 C 07/17/15 55.0 40.20 41.75
DE 150717C00060000 C 07/17/15 60.0 35.45 36.90
DE 150717C00065000 C 07/17/15 65.0 30.60 31.70
DE 150717C00070000 C 07/17/15 70.0 25.65 26.65
DE 150717C00075000 C 07/17/15 75.0 20.65 21.70
DE 150717C00076000 C 07/17/15 76.0 19.50 20.65
DE 150717C00077000 C 07/17/15 77.0 18.50 20.10
DE 150717C00077500 C 07/17/15 77.5 18.00 19.15
DE 150717C00078000 C 07/17/15 78.0 17.65 18.65
DE 150717C00079000 C 07/17/15 79.0 16.50 17.65
DE 150717C00080000 C 07/17/15 80.0 15.55 16.70
DE 150717C00080500 C 07/17/15 80.5 15.00 16.15
DE 150717C00081000 C 07/17/15 81.0 14.60 15.60
DE 150717C00081500 C 07/17/15 81.5 13.95 15.15
DE 150717C00082000 C 07/17/15 82.0 13.65 14.60
DE 150717C00082500 C 07/17/15 82.5 13.15 14.10
DE 150717C00083000 C 07/17/15 83.0 12.65 13.60
DE 150717C00083500 C 07/17/15 83.5 12.15 13.10
DE 150717C00084000 C 07/17/15 84.0 11.70 12.60
DE 150717C00084500 C 07/17/15 84.5 11.20 12.10
DE 150717C00085000 C 07/17/15 85.0 10.70 11.75
DE 150717C00085500 C 07/17/15 85.5 10.20 11.25
DE 150717C00086000 C 07/17/15 86.0 9.70 10.65
DE 150717C00086500 C 07/17/15 86.5 9.30 10.10
DE 150717C00087000 C 07/17/15 87.0 8.80 9.60
DE 150717C00087500 C 07/17/15 87.5 8.25 9.15
DE 150717C00088000 C 07/17/15 88.0 7.80 8.65
DE 150717C00088500 C 07/17/15 88.5 7.30 8.15
DE 150717C00089000 C 07/17/15 89.0 6.85 7.70
DE 150717C00089500 C 07/17/15 89.5 6.35 7.20
DE 150717C00090000 C 07/17/15 90.0 5.95 6.75
DE 150717C00090500 C 07/17/15 90.5 5.45 6.30
DE 150717C00091000 C 07/17/15 91.0 5.15 5.85
DE 150717C00091500 C 07/17/15 91.5 4.60 5.40
DE 150717C00092000 C 07/17/15 92.0 4.50 4.90
DE 150717C00092500 C 07/17/15 92.5 4.30 4.45
DE 150717C00093000 C 07/17/15 93.0 3.85 4.05
DE 150717C00093500 C 07/17/15 93.5 3.45 3.70
DE 150717C00094000 C 07/17/15 94.0 3.10 3.35
DE 150717C00094500 C 07/17/15 94.5 2.79 2.89
DE 150717C00095000 C 07/17/15 95.0 2.44 2.54
DE 150717C00095500 C 07/17/15 95.5 2.14 2.26
DE 150717C00096000 C 07/17/15 96.0 1.84 1.95
DE 150717C00096500 C 07/17/15 96.5 1.59 1.67
DE 150717C00097000 C 07/17/15 97.0 1.36 1.43
DE 150717C00097500 C 07/17/15 97.5 1.15 1.20
DE 150717C00098000 C 07/17/15 98.0 0.96 1.03
DE 150717C00098500 C 07/17/15 98.5 0.80 0.86
DE 150717C00099000 C 07/17/15 99.0 0.66 0.73
DE 150717C00099500 C 07/17/15 99.5 0.55 0.60
DE 150717C00100000 C 07/17/15 100.0 0.45 0.49
DE 150717C00101000 C 07/17/15 101.0 0.30 0.34
DE 150717C00102000 C 07/17/15 102.0 0.20 0.23
DE 150717C00103000 C 07/17/15 103.0 0.13 0.17
DE 150717C00104000 C 07/17/15 104.0 0.08 0.13
DE 150717C00105000 C 07/17/15 105.0 0.04 0.13
DE 150717C00106000 C 07/17/15 106.0 0.02 0.10
DE 150717C00110000 C 07/17/15 110.0 0.00 0.06
DE 150717C00115000 C 07/17/15 115.0 0.00 0.05
DE 150717C00120000 C 07/17/15 120.0 0.00 0.05
DE 150717C00125000 C 07/17/15 125.0 0.00 0.03
DE 150717C00130000 C 07/17/15 130.0 0.00 0.05
DE 150717C00135000 C 07/17/15 135.0 0.00 0.05
DE 150717P00047500 P 07/17/15 47.5 0.00 0.05
DE 150717P00050000 P 07/17/15 50.0 0.00 0.05
DE 150717P00055000 P 07/17/15 55.0 0.00 0.05
DE 150717P00060000 P 07/17/15 60.0 0.00 0.05
DE 150717P00065000 P 07/17/15 65.0 0.00 0.05
DE 150717P00070000 P 07/17/15 70.0 0.00 0.01
DE 150717P00075000 P 07/17/15 75.0 0.00 0.02
DE 150717P00076000 P 07/17/15 76.0 0.00 0.03
DE 150717P00077000 P 07/17/15 77.0 0.00 0.05
DE 150717P00077500 P 07/17/15 77.5 0.00 0.02
DE 150717P00078000 P 07/17/15 78.0 0.00 0.07
DE 150717P00079000 P 07/17/15 79.0 0.00 0.07
DE 150717P00080000 P 07/17/15 80.0 0.00 0.03
DE 150717P00080500 P 07/17/15 80.5 0.01 0.07
DE 150717P00081000 P 07/17/15 81.0 0.02 0.07
DE 150717P00081500 P 07/17/15 81.5 0.01 0.08
DE 150717P00082000 P 07/17/15 82.0 0.02 0.08
DE 150717P00082500 P 07/17/15 82.5 0.02 0.08
DE 150717P00083000 P 07/17/15 83.0 0.03 0.09
DE 150717P00083500 P 07/17/15 83.5 0.03 0.09
DE 150717P00084000 P 07/17/15 84.0 0.04 0.09
DE 150717P00084500 P 07/17/15 84.5 0.04 0.10
DE 150717P00085000 P 07/17/15 85.0 0.04 0.11
DE 150717P00085500 P 07/17/15 85.5 0.04 0.12
DE 150717P00086000 P 07/17/15 86.0 0.04 0.13
DE 150717P00086500 P 07/17/15 86.5 0.05 0.14
DE 150717P00087000 P 07/17/15 87.0 0.09 0.14
DE 150717P00087500 P 07/17/15 87.5 0.10 0.14
DE 150717P00088000 P 07/17/15 88.0 0.12 0.18
DE 150717P00088500 P 07/17/15 88.5 0.14 0.18
DE 150717P00089000 P 07/17/15 89.0 0.15 0.21
DE 150717P00089500 P 07/17/15 89.5 0.17 0.23
DE 150717P00090000 P 07/17/15 90.0 0.21 0.28
DE 150717P00090500 P 07/17/15 90.5 0.24 0.34
DE 150717P00091000 P 07/17/15 91.0 0.29 0.37
DE 150717P00091500 P 07/17/15 91.5 0.34 0.41
DE 150717P00092000 P 07/17/15 92.0 0.41 0.48
DE 150717P00092500 P 07/17/15 92.5 0.50 0.55
DE 150717P00093000 P 07/17/15 93.0 0.57 0.64
DE 150717P00093500 P 07/17/15 93.5 0.67 0.76
DE 150717P00094000 P 07/17/15 94.0 0.82 0.89
DE 150717P00094500 P 07/17/15 94.5 0.99 1.03
DE 150717P00095000 P 07/17/15 95.0 1.15 1.19
DE 150717P00095500 P 07/17/15 95.5 1.31 1.37
DE 150717P00096000 P 07/17/15 96.0 1.52 1.59
DE 150717P00096500 P 07/17/15 96.5 1.74 1.83
DE 150717P00097000 P 07/17/15 97.0 1.97 2.10
DE 150717P00097500 P 07/17/15 97.5 2.25 2.38
DE 150717P00098000 P 07/17/15 98.0 2.57 2.70
DE 150717P00098500 P 07/17/15 98.5 2.90 3.05
DE 150717P00099000 P 07/17/15 99.0 3.25 3.45
DE 150717P00099500 P 07/17/15 99.5 3.65 4.20
DE 150717P00100000 P 07/17/15 100.0 4.05 4.75
DE 150717P00101000 P 07/17/15 101.0 4.80 5.60
DE 150717P00102000 P 07/17/15 102.0 5.70 6.55
DE 150717P00103000 P 07/17/15 103.0 6.50 7.50
DE 150717P00104000 P 07/17/15 104.0 7.50 8.45
DE 150717P00105000 P 07/17/15 105.0 8.35 9.45
DE 150717P00106000 P 07/17/15 106.0 9.50 10.45
DE 150717P00110000 P 07/17/15 110.0 13.50 14.40
DE 150717P00115000 P 07/17/15 115.0 18.40 19.50
DE 150717P00120000 P 07/17/15 120.0 23.30 24.40
DE 150717P00125000 P 07/17/15 125.0 28.30 29.40
DE 150717P00130000 P 07/17/15 130.0 33.40 34.50
DE 150717P00135000 P 07/17/15 135.0 38.15 39.40
DE 150724C00080000 C 07/24/15 80.0 15.60 17.30
DE 150724C00084000 C 07/24/15 84.0 11.55 13.25
DE 150724C00085000 C 07/24/15 85.0 10.60 11.90
DE 150724C00085500 C 07/24/15 85.5 10.10 11.80
DE 150724C00086000 C 07/24/15 86.0 9.75 11.30
DE 150724C00086500 C 07/24/15 86.5 9.25 10.80
DE 150724C00087000 C 07/24/15 87.0 9.05 9.85
DE 150724C00087500 C 07/24/15 87.5 8.35 9.85
DE 150724C00088000 C 07/24/15 88.0 7.85 9.35
DE 150724C00088500 C 07/24/15 88.5 7.40 8.90
DE 150724C00089000 C 07/24/15 89.0 7.00 8.40
DE 150724C00089500 C 07/24/15 89.5 6.50 7.95
DE 150724C00090000 C 07/24/15 90.0 6.05 7.45
DE 150724C00090500 C 07/24/15 90.5 5.60 7.00
DE 150724C00091000 C 07/24/15 91.0 5.20 6.40
DE 150724C00091500 C 07/24/15 91.5 5.30 6.10
DE 150724C00092000 C 07/24/15 92.0 4.90 5.65
DE 150724C00092500 C 07/24/15 92.5 4.50 5.25
DE 150724C00093000 C 07/24/15 93.0 3.80 4.80
DE 150724C00093500 C 07/24/15 93.5 3.45 4.00
DE 150724C00094000 C 07/24/15 94.0 3.40 3.60
DE 150724C00094500 C 07/24/15 94.5 3.05 3.25
DE 150724C00095000 C 07/24/15 95.0 2.74 2.92
DE 150724C00095500 C 07/24/15 95.5 2.44 2.61
DE 150724C00096000 C 07/24/15 96.0 2.17 2.32
DE 150724C00096500 C 07/24/15 96.5 1.91 2.04
DE 150724C00097000 C 07/24/15 97.0 1.68 1.78
DE 150724C00097500 C 07/24/15 97.5 1.33 1.58
DE 150724C00098000 C 07/24/15 98.0 1.26 1.36
DE 150724C00098500 C 07/24/15 98.5 1.07 1.19
DE 150724C00099000 C 07/24/15 99.0 0.93 1.02
DE 150724C00099500 C 07/24/15 99.5 0.79 0.89
DE 150724C00100000 C 07/24/15 100.0 0.69 0.76
DE 150724C00101000 C 07/24/15 101.0 0.48 0.57
DE 150724C00102000 C 07/24/15 102.0 0.29 0.61
DE 150724C00103000 C 07/24/15 103.0 0.12 0.50
DE 150724C00104000 C 07/24/15 104.0 0.05 0.50
DE 150724C00105000 C 07/24/15 105.0 0.08 0.39
DE 150724C00110000 C 07/24/15 110.0 0.00 0.50
DE 150724P00080000 P 07/24/15 80.0 0.00 0.24
DE 150724P00084000 P 07/24/15 84.0 0.00 0.49
DE 150724P00085000 P 07/24/15 85.0 0.06 0.33
DE 150724P00085500 P 07/24/15 85.5 0.00 0.49
DE 150724P00086000 P 07/24/15 86.0 0.07 0.50
DE 150724P00086500 P 07/24/15 86.5 0.00 0.50
DE 150724P00087000 P 07/24/15 87.0 0.09 0.47
DE 150724P00087500 P 07/24/15 87.5 0.01 0.50
DE 150724P00088000 P 07/24/15 88.0 0.04 0.51
DE 150724P00088500 P 07/24/15 88.5 0.07 0.54
DE 150724P00089000 P 07/24/15 89.0 0.11 0.58
DE 150724P00089500 P 07/24/15 89.5 0.23 0.62
DE 150724P00090000 P 07/24/15 90.0 0.27 0.66
DE 150724P00090500 P 07/24/15 90.5 0.34 0.59
DE 150724P00091000 P 07/24/15 91.0 0.47 0.55
DE 150724P00091500 P 07/24/15 91.5 0.51 0.62
DE 150724P00092000 P 07/24/15 92.0 0.61 0.70
DE 150724P00092500 P 07/24/15 92.5 0.70 0.80
DE 150724P00093000 P 07/24/15 93.0 0.81 0.91
DE 150724P00093500 P 07/24/15 93.5 0.94 1.03
DE 150724P00094000 P 07/24/15 94.0 1.06 1.18
DE 150724P00094500 P 07/24/15 94.5 1.22 1.45
DE 150724P00095000 P 07/24/15 95.0 1.26 1.53
DE 150724P00095500 P 07/24/15 95.5 1.57 1.71
DE 150724P00096000 P 07/24/15 96.0 1.53 1.99
DE 150724P00096500 P 07/24/15 96.5 2.02 2.17
DE 150724P00097000 P 07/24/15 97.0 2.00 2.51
DE 150724P00097500 P 07/24/15 97.5 2.59 3.05
DE 150724P00098000 P 07/24/15 98.0 2.88 3.05
DE 150724P00098500 P 07/24/15 98.5 3.10 3.35
DE 150724P00099000 P 07/24/15 99.0 3.35 4.10
DE 150724P00099500 P 07/24/15 99.5 3.80 4.40
DE 150724P00100000 P 07/24/15 100.0 4.20 4.80
DE 150724P00101000 P 07/24/15 101.0 5.00 5.65
DE 150724P00102000 P 07/24/15 102.0 5.85 6.60
DE 150724P00103000 P 07/24/15 103.0 6.75 7.60
DE 150724P00104000 P 07/24/15 104.0 7.65 8.55
DE 150724P00105000 P 07/24/15 105.0 8.10 9.60
DE 150724P00110000 P 07/24/15 110.0 13.45 14.45
DE 150731C00080000 C 07/31/15 80.0 15.45 17.05
DE 150731C00084000 C 07/31/15 84.0 11.60 13.70
DE 150731C00085000 C 07/31/15 85.0 10.65 12.75
DE 150731C00085500 C 07/31/15 85.5 10.20 12.25
DE 150731C00086000 C 07/31/15 86.0 9.35 11.50
DE 150731C00086500 C 07/31/15 86.5 8.95 11.00
DE 150731C00087000 C 07/31/15 87.0 9.10 9.90
DE 150731C00087500 C 07/31/15 87.5 8.40 9.90
DE 150731C00088000 C 07/31/15 88.0 7.95 9.55
DE 150731C00088500 C 07/31/15 88.5 7.50 9.00
DE 150731C00089000 C 07/31/15 89.0 7.05 8.55
DE 150731C00089500 C 07/31/15 89.5 6.70 7.50
DE 150731C00090000 C 07/31/15 90.0 6.20 7.65
DE 150731C00090500 C 07/31/15 90.5 5.85 6.90
DE 150731C00091000 C 07/31/15 91.0 5.40 6.40
DE 150731C00091500 C 07/31/15 91.5 4.95 6.30
DE 150731C00092000 C 07/31/15 92.0 4.65 5.90
DE 150731C00092500 C 07/31/15 92.5 4.45 4.95
DE 150731C00093000 C 07/31/15 93.0 3.90 4.60
DE 150731C00093500 C 07/31/15 93.5 3.55 4.25
DE 150731C00094000 C 07/31/15 94.0 3.20 3.85
DE 150731C00094500 C 07/31/15 94.5 2.93 3.50
DE 150731C00095000 C 07/31/15 95.0 2.65 3.20
DE 150731C00095500 C 07/31/15 95.5 2.37 2.87
DE 150731C00096000 C 07/31/15 96.0 2.38 2.56
DE 150731C00096500 C 07/31/15 96.5 2.14 2.30
DE 150731C00097000 C 07/31/15 97.0 1.90 2.04
DE 150731C00097500 C 07/31/15 97.5 1.48 1.82
DE 150731C00098000 C 07/31/15 98.0 1.47 1.61
DE 150731C00098500 C 07/31/15 98.5 1.21 1.42
DE 150731C00099000 C 07/31/15 99.0 1.12 1.23
DE 150731C00099500 C 07/31/15 99.5 0.87 1.10
DE 150731C00100000 C 07/31/15 100.0 0.82 0.96
DE 150731C00101000 C 07/31/15 101.0 0.49 0.91
DE 150731C00102000 C 07/31/15 102.0 0.33 0.74
DE 150731C00103000 C 07/31/15 103.0 0.23 0.61
DE 150731C00104000 C 07/31/15 104.0 0.12 0.51
DE 150731C00105000 C 07/31/15 105.0 0.08 0.39
DE 150731C00110000 C 07/31/15 110.0 0.00 0.20
DE 150731P00080000 P 07/31/15 80.0 0.00 0.24
DE 150731P00084000 P 07/31/15 84.0 0.07 0.43
DE 150731P00085000 P 07/31/15 85.0 0.09 0.35
DE 150731P00085500 P 07/31/15 85.5 0.01 0.38
DE 150731P00086000 P 07/31/15 86.0 0.04 0.41
DE 150731P00086500 P 07/31/15 86.5 0.13 0.42
DE 150731P00087000 P 07/31/15 87.0 0.10 0.49
DE 150731P00087500 P 07/31/15 87.5 0.13 0.46
DE 150731P00088000 P 07/31/15 88.0 0.17 0.58
DE 150731P00088500 P 07/31/15 88.5 0.22 0.65
DE 150731P00089000 P 07/31/15 89.0 0.27 0.57
DE 150731P00089500 P 07/31/15 89.5 0.33 0.75
DE 150731P00090000 P 07/31/15 90.0 0.39 0.81
DE 150731P00090500 P 07/31/15 90.5 0.46 0.81
DE 150731P00091000 P 07/31/15 91.0 0.54 0.94
DE 150731P00091500 P 07/31/15 91.5 0.63 0.95
DE 150731P00092000 P 07/31/15 92.0 0.79 1.01
DE 150731P00092500 P 07/31/15 92.5 0.77 1.17
DE 150731P00093000 P 07/31/15 93.0 1.01 1.30
DE 150731P00093500 P 07/31/15 93.5 1.15 1.38
DE 150731P00094000 P 07/31/15 94.0 1.29 1.55
DE 150731P00094500 P 07/31/15 94.5 1.44 1.68
DE 150731P00095000 P 07/31/15 95.0 1.63 1.89
DE 150731P00095500 P 07/31/15 95.5 1.82 2.16
DE 150731P00096000 P 07/31/15 96.0 2.03 2.18
DE 150731P00096500 P 07/31/15 96.5 2.29 2.42
DE 150731P00097000 P 07/31/15 97.0 2.55 2.68
DE 150731P00097500 P 07/31/15 97.5 2.77 3.20
DE 150731P00098000 P 07/31/15 98.0 3.05 3.45
DE 150731P00098500 P 07/31/15 98.5 3.05 3.85
DE 150731P00099000 P 07/31/15 99.0 3.35 4.40
DE 150731P00099500 P 07/31/15 99.5 3.95 4.80
DE 150731P00100000 P 07/31/15 100.0 4.00 5.25
DE 150731P00101000 P 07/31/15 101.0 4.70 6.00
DE 150731P00102000 P 07/31/15 102.0 5.95 6.80
DE 150731P00103000 P 07/31/15 103.0 6.85 7.70
DE 150731P00104000 P 07/31/15 104.0 7.20 8.70
DE 150731P00105000 P 07/31/15 105.0 8.70 9.55
DE 150731P00110000 P 07/31/15 110.0 13.20 14.65
DE 150807C00080000 C 08/07/15 80.0 15.65 17.05
DE 150807C00085000 C 08/07/15 85.0 10.70 13.00
DE 150807C00085500 C 08/07/15 85.5 10.20 12.50
DE 150807C00086000 C 08/07/15 86.0 9.70 11.80
DE 150807C00086500 C 08/07/15 86.5 9.30 11.25
DE 150807C00087000 C 08/07/15 87.0 8.90 10.75
DE 150807C00087500 C 08/07/15 87.5 8.45 10.00
DE 150807C00088000 C 08/07/15 88.0 8.05 9.45
DE 150807C00088500 C 08/07/15 88.5 7.60 9.10
DE 150807C00089000 C 08/07/15 89.0 7.10 8.70
DE 150807C00089500 C 08/07/15 89.5 6.70 8.25
DE 150807C00090000 C 08/07/15 90.0 6.35 7.75
DE 150807C00090500 C 08/07/15 90.5 5.95 7.35
DE 150807C00091000 C 08/07/15 91.0 5.55 6.85
DE 150807C00091500 C 08/07/15 91.5 5.10 6.45
DE 150807C00092000 C 08/07/15 92.0 4.75 6.05
DE 150807C00092500 C 08/07/15 92.5 4.45 5.15
DE 150807C00093000 C 08/07/15 93.0 4.10 5.25
DE 150807C00093500 C 08/07/15 93.5 3.75 4.55
DE 150807C00094000 C 08/07/15 94.0 3.40 4.10
DE 150807C00094500 C 08/07/15 94.5 3.10 3.75
DE 150807C00095000 C 08/07/15 95.0 2.83 3.45
DE 150807C00095500 C 08/07/15 95.5 2.66 3.10
DE 150807C00096000 C 08/07/15 96.0 2.59 2.80
DE 150807C00096500 C 08/07/15 96.5 2.34 2.53
DE 150807C00097000 C 08/07/15 97.0 2.10 2.25
DE 150807C00097500 C 08/07/15 97.5 1.86 2.05
DE 150807C00098000 C 08/07/15 98.0 1.50 1.83
DE 150807C00098500 C 08/07/15 98.5 1.46 1.63
DE 150807C00099000 C 08/07/15 99.0 1.11 1.50
DE 150807C00099500 C 08/07/15 99.5 1.00 1.33
DE 150807C00100000 C 08/07/15 100.0 0.88 1.18
DE 150807C00101000 C 08/07/15 101.0 0.67 1.05
DE 150807C00102000 C 08/07/15 102.0 0.43 0.89
DE 150807C00103000 C 08/07/15 103.0 0.34 0.73
DE 150807C00104000 C 08/07/15 104.0 0.20 0.61
DE 150807C00105000 C 08/07/15 105.0 0.10 0.52
DE 150807C00110000 C 08/07/15 110.0 0.00 0.20
DE 150807P00080000 P 08/07/15 80.0 0.03 0.11
DE 150807P00085000 P 08/07/15 85.0 0.07 0.33
DE 150807P00085500 P 08/07/15 85.5 0.08 0.39
DE 150807P00086000 P 08/07/15 86.0 0.12 0.44
DE 150807P00086500 P 08/07/15 86.5 0.17 0.48
DE 150807P00087000 P 08/07/15 87.0 0.19 0.56
DE 150807P00087500 P 08/07/15 87.5 0.23 0.58
DE 150807P00088000 P 08/07/15 88.0 0.28 0.58
DE 150807P00088500 P 08/07/15 88.5 0.33 0.75
DE 150807P00089000 P 08/07/15 89.0 0.39 0.81
DE 150807P00089500 P 08/07/15 89.5 0.46 0.87
DE 150807P00090000 P 08/07/15 90.0 0.53 0.87
DE 150807P00090500 P 08/07/15 90.5 0.60 1.02
DE 150807P00091000 P 08/07/15 91.0 0.70 1.10
DE 150807P00091500 P 08/07/15 91.5 0.80 1.17
DE 150807P00092000 P 08/07/15 92.0 0.92 1.20
DE 150807P00092500 P 08/07/15 92.5 1.06 1.25
DE 150807P00093000 P 08/07/15 93.0 1.24 1.47
DE 150807P00093500 P 08/07/15 93.5 1.31 1.56
DE 150807P00094000 P 08/07/15 94.0 1.53 1.74
DE 150807P00094500 P 08/07/15 94.5 1.62 1.94
DE 150807P00095000 P 08/07/15 95.0 1.87 2.20
DE 150807P00095500 P 08/07/15 95.5 2.04 2.41
DE 150807P00096000 P 08/07/15 96.0 2.26 2.43
DE 150807P00096500 P 08/07/15 96.5 2.48 2.67
DE 150807P00097000 P 08/07/15 97.0 2.79 2.94
DE 150807P00097500 P 08/07/15 97.5 2.93 3.40
DE 150807P00098000 P 08/07/15 98.0 3.25 3.65
DE 150807P00098500 P 08/07/15 98.5 3.30 3.95
DE 150807P00099000 P 08/07/15 99.0 3.65 4.55
DE 150807P00099500 P 08/07/15 99.5 4.15 4.95
DE 150807P00100000 P 08/07/15 100.0 4.15 5.35
DE 150807P00101000 P 08/07/15 101.0 4.90 6.15
DE 150807P00102000 P 08/07/15 102.0 5.65 7.00
DE 150807P00103000 P 08/07/15 103.0 6.95 7.80
DE 150807P00104000 P 08/07/15 104.0 7.80 8.70
DE 150807P00105000 P 08/07/15 105.0 8.30 9.75
DE 150807P00110000 P 08/07/15 110.0 13.35 14.70
DE 150814C00085500 C 08/14/15 85.5 10.05 12.40
DE 150814C00086000 C 08/14/15 86.0 9.60 11.95
DE 150814C00086500 C 08/14/15 86.5 9.10 11.00
DE 150814C00087000 C 08/14/15 87.0 8.55 11.05
DE 150814C00087500 C 08/14/15 87.5 8.10 10.60
DE 150814C00088000 C 08/14/15 88.0 8.10 9.55
DE 150814C00088500 C 08/14/15 88.5 7.65 9.10
DE 150814C00089000 C 08/14/15 89.0 7.25 8.80
DE 150814C00089500 C 08/14/15 89.5 6.80 8.30
DE 150814C00090000 C 08/14/15 90.0 6.45 7.95
DE 150814C00090500 C 08/14/15 90.5 6.00 7.50
DE 150814C00091000 C 08/14/15 91.0 5.65 7.05
DE 150814C00091500 C 08/14/15 91.5 5.25 6.60
DE 150814C00092000 C 08/14/15 92.0 4.90 6.25
DE 150814C00092500 C 08/14/15 92.5 4.50 5.85
DE 150814C00093000 C 08/14/15 93.0 4.30 5.05
DE 150814C00093500 C 08/14/15 93.5 3.90 4.60
DE 150814C00094000 C 08/14/15 94.0 3.60 4.25
DE 150814C00094500 C 08/14/15 94.5 3.25 3.90
DE 150814C00095000 C 08/14/15 95.0 2.99 3.60
DE 150814C00095500 C 08/14/15 95.5 2.79 3.30
DE 150814C00096000 C 08/14/15 96.0 2.73 2.98
DE 150814C00096500 C 08/14/15 96.5 2.50 2.72
DE 150814C00097000 C 08/14/15 97.0 2.06 2.48
DE 150814C00097500 C 08/14/15 97.5 1.84 2.23
DE 150814C00098000 C 08/14/15 98.0 1.71 1.94
DE 150814C00098500 C 08/14/15 98.5 1.41 1.81
DE 150814C00099000 C 08/14/15 99.0 1.26 1.63
DE 150814C00099500 C 08/14/15 99.5 1.22 1.46
DE 150814C00100000 C 08/14/15 100.0 0.98 1.37
DE 150814C00101000 C 08/14/15 101.0 0.78 1.16
DE 150814C00102000 C 08/14/15 102.0 0.64 0.96
DE 150814C00103000 C 08/14/15 103.0 0.43 0.84
DE 150814C00104000 C 08/14/15 104.0 0.30 0.70
DE 150814C00105000 C 08/14/15 105.0 0.25 0.58
DE 150814C00106000 C 08/14/15 106.0 0.15 0.52
DE 150814C00107000 C 08/14/15 107.0 0.14 0.50
DE 150814C00108000 C 08/14/15 108.0 0.00 0.50
DE 150814P00085500 P 08/14/15 85.5 0.14 0.52
DE 150814P00086000 P 08/14/15 86.0 0.18 0.57
DE 150814P00086500 P 08/14/15 86.5 0.27 0.65
DE 150814P00087000 P 08/14/15 87.0 0.24 0.70
DE 150814P00087500 P 08/14/15 87.5 0.32 0.74
DE 150814P00088000 P 08/14/15 88.0 0.36 0.80
DE 150814P00088500 P 08/14/15 88.5 0.41 0.87
DE 150814P00089000 P 08/14/15 89.0 0.47 0.81
DE 150814P00089500 P 08/14/15 89.5 0.53 0.98
DE 150814P00090000 P 08/14/15 90.0 0.60 1.08
DE 150814P00090500 P 08/14/15 90.5 0.66 1.21
DE 150814P00091000 P 08/14/15 91.0 0.75 1.28
DE 150814P00091500 P 08/14/15 91.5 0.84 1.35
DE 150814P00092000 P 08/14/15 92.0 0.94 1.43
DE 150814P00092500 P 08/14/15 92.5 1.15 1.53
DE 150814P00093000 P 08/14/15 93.0 1.37 1.61
DE 150814P00093500 P 08/14/15 93.5 1.41 1.84
DE 150814P00094000 P 08/14/15 94.0 1.66 2.01
DE 150814P00094500 P 08/14/15 94.5 1.83 2.20
DE 150814P00095000 P 08/14/15 95.0 2.02 2.38
DE 150814P00095500 P 08/14/15 95.5 2.19 2.60
DE 150814P00096000 P 08/14/15 96.0 2.42 2.78
DE 150814P00096500 P 08/14/15 96.5 2.66 3.05
DE 150814P00097000 P 08/14/15 97.0 2.87 3.25
DE 150814P00097500 P 08/14/15 97.5 2.98 3.60
DE 150814P00098000 P 08/14/15 98.0 3.30 3.85
DE 150814P00098500 P 08/14/15 98.5 3.65 4.15
DE 150814P00099000 P 08/14/15 99.0 4.00 4.80
DE 150814P00099500 P 08/14/15 99.5 4.25 5.15
DE 150814P00100000 P 08/14/15 100.0 4.45 5.55
DE 150814P00101000 P 08/14/15 101.0 5.05 6.35
DE 150814P00102000 P 08/14/15 102.0 5.75 7.15
DE 150814P00103000 P 08/14/15 103.0 6.50 7.95
DE 150814P00104000 P 08/14/15 104.0 7.35 8.85
DE 150814P00105000 P 08/14/15 105.0 8.35 9.80
DE 150814P00106000 P 08/14/15 106.0 9.30 10.50
DE 150814P00107000 P 08/14/15 107.0 10.25 12.00
DE 150814P00108000 P 08/14/15 108.0 11.20 13.05
DE 150821C00047500 C 08/21/15 47.5 47.70 50.35
DE 150821C00050000 C 08/21/15 50.0 45.30 47.85
DE 150821C00055000 C 08/21/15 55.0 40.25 42.95
DE 150821C00060000 C 08/21/15 60.0 35.30 37.95
DE 150821C00065000 C 08/21/15 65.0 30.60 32.95
DE 150821C00070000 C 08/21/15 70.0 25.55 27.20
DE 150821C00075000 C 08/21/15 75.0 20.35 22.95
DE 150821C00080000 C 08/21/15 80.0 15.50 18.10
DE 150821C00085000 C 08/21/15 85.0 11.20 12.05
DE 150821C00087500 C 08/21/15 87.5 9.25 9.80
DE 150821C00090000 C 08/21/15 90.0 7.15 7.70
DE 150821C00092500 C 08/21/15 92.5 5.50 5.75
DE 150821C00095000 C 08/21/15 95.0 3.90 4.00
DE 150821C00097500 C 08/21/15 97.5 2.64 2.76
DE 150821C00100000 C 08/21/15 100.0 1.67 1.78
DE 150821C00105000 C 08/21/15 105.0 0.53 0.66
DE 150821C00110000 C 08/21/15 110.0 0.17 0.24
DE 150821C00115000 C 08/21/15 115.0 0.04 0.11
DE 150821C00120000 C 08/21/15 120.0 0.05 0.08
DE 150821C00125000 C 08/21/15 125.0 0.03 0.06
DE 150821C00130000 C 08/21/15 130.0 0.00 0.05
DE 150821C00135000 C 08/21/15 135.0 0.00 0.05
DE 150821P00047500 P 08/21/15 47.5 0.00 0.03
DE 150821P00050000 P 08/21/15 50.0 0.00 0.03
DE 150821P00055000 P 08/21/15 55.0 0.00 0.04
DE 150821P00060000 P 08/21/15 60.0 0.00 0.02
DE 150821P00065000 P 08/21/15 65.0 0.00 0.03
DE 150821P00070000 P 08/21/15 70.0 0.02 0.04
DE 150821P00075000 P 08/21/15 75.0 0.03 0.08
DE 150821P00080000 P 08/21/15 80.0 0.15 0.21
DE 150821P00085000 P 08/21/15 85.0 0.44 0.50
DE 150821P00087500 P 08/21/15 87.5 0.69 0.76
DE 150821P00090000 P 08/21/15 90.0 1.11 1.17
DE 150821P00092500 P 08/21/15 92.5 1.71 1.80
DE 150821P00095000 P 08/21/15 95.0 2.56 2.69
DE 150821P00097500 P 08/21/15 97.5 3.70 3.90
DE 150821P00100000 P 08/21/15 100.0 5.20 5.45
DE 150821P00105000 P 08/21/15 105.0 9.10 9.55
DE 150821P00110000 P 08/21/15 110.0 13.60 14.95
DE 150821P00115000 P 08/21/15 115.0 18.50 19.90
DE 150821P00120000 P 08/21/15 120.0 22.75 25.20
DE 150821P00125000 P 08/21/15 125.0 28.05 30.55
DE 150821P00130000 P 08/21/15 130.0 33.00 35.60
DE 150821P00135000 P 08/21/15 135.0 38.40 39.50
DE 150918C00055000 C 09/18/15 55.0 40.25 43.05
DE 150918C00060000 C 09/18/15 60.0 35.25 37.20
DE 150918C00065000 C 09/18/15 65.0 30.85 32.80
DE 150918C00070000 C 09/18/15 70.0 25.90 27.85
DE 150918C00075000 C 09/18/15 75.0 20.70 22.95
DE 150918C00077500 C 09/18/15 77.5 18.00 20.55
DE 150918C00080000 C 09/18/15 80.0 16.05 17.60
DE 150918C00082500 C 09/18/15 82.5 13.75 14.80
DE 150918C00085000 C 09/18/15 85.0 11.80 12.35
DE 150918C00087500 C 09/18/15 87.5 9.65 10.15
DE 150918C00090000 C 09/18/15 90.0 7.65 8.15
DE 150918C00092500 C 09/18/15 92.5 6.05 6.30
DE 150918C00095000 C 09/18/15 95.0 4.50 4.70
DE 150918C00097500 C 09/18/15 97.5 3.20 3.40
DE 150918C00100000 C 09/18/15 100.0 2.17 2.28
DE 150918C00105000 C 09/18/15 105.0 0.92 0.99
DE 150918C00110000 C 09/18/15 110.0 0.34 0.41
DE 150918C00115000 C 09/18/15 115.0 0.13 0.21
DE 150918C00120000 C 09/18/15 120.0 0.05 0.13
DE 150918C00125000 C 09/18/15 125.0 0.02 0.09
DE 150918P00055000 P 09/18/15 55.0 0.00 0.05
DE 150918P00060000 P 09/18/15 60.0 0.01 0.06
DE 150918P00065000 P 09/18/15 65.0 0.02 0.08
DE 150918P00070000 P 09/18/15 70.0 0.05 0.10
DE 150918P00075000 P 09/18/15 75.0 0.09 0.19
DE 150918P00077500 P 09/18/15 77.5 0.20 0.26
DE 150918P00080000 P 09/18/15 80.0 0.33 0.38
DE 150918P00082500 P 09/18/15 82.5 0.48 0.55
DE 150918P00085000 P 09/18/15 85.0 0.70 0.77
DE 150918P00087500 P 09/18/15 87.5 1.04 1.14
DE 150918P00090000 P 09/18/15 90.0 1.52 1.63
DE 150918P00092500 P 09/18/15 92.5 2.19 2.31
DE 150918P00095000 P 09/18/15 95.0 3.10 3.25
DE 150918P00097500 P 09/18/15 97.5 4.25 4.45
DE 150918P00100000 P 09/18/15 100.0 5.70 5.90
DE 150918P00105000 P 09/18/15 105.0 9.40 9.95
DE 150918P00110000 P 09/18/15 110.0 13.60 15.00
DE 150918P00115000 P 09/18/15 115.0 18.60 19.90
DE 150918P00120000 P 09/18/15 120.0 23.50 24.85
DE 150918P00125000 P 09/18/15 125.0 28.25 29.75
DE 151218C00045000 C 12/18/15 45.0 50.20 52.20
DE 151218C00047500 C 12/18/15 47.5 47.75 50.35
DE 151218C00050000 C 12/18/15 50.0 45.25 47.85
DE 151218C00055000 C 12/18/15 55.0 40.25 42.20
DE 151218C00060000 C 12/18/15 60.0 35.30 37.15
DE 151218C00065000 C 12/18/15 65.0 30.40 33.00
DE 151218C00070000 C 12/18/15 70.0 25.80 28.10
DE 151218C00075000 C 12/18/15 75.0 20.70 22.15
DE 151218C00080000 C 12/18/15 80.0 16.50 17.55
DE 151218C00082500 C 12/18/15 82.5 14.60 15.15
DE 151218C00085000 C 12/18/15 85.0 12.45 13.10
DE 151218C00087500 C 12/18/15 87.5 10.50 11.10
DE 151218C00090000 C 12/18/15 90.0 8.75 9.25
DE 151218C00092500 C 12/18/15 92.5 7.40 7.60
DE 151218C00095000 C 12/18/15 95.0 5.90 6.15
DE 151218C00097500 C 12/18/15 97.5 4.65 4.80
DE 151218C00100000 C 12/18/15 100.0 3.55 3.80
DE 151218C00105000 C 12/18/15 105.0 1.97 2.12
DE 151218C00110000 C 12/18/15 110.0 1.03 1.16
DE 151218C00115000 C 12/18/15 115.0 0.51 0.60
DE 151218C00120000 C 12/18/15 120.0 0.25 0.33
DE 151218C00125000 C 12/18/15 125.0 0.12 0.21
DE 151218C00130000 C 12/18/15 130.0 0.05 0.14
DE 151218P00045000 P 12/18/15 45.0 0.00 0.05
DE 151218P00047500 P 12/18/15 47.5 0.00 0.05
DE 151218P00050000 P 12/18/15 50.0 0.01 0.06
DE 151218P00055000 P 12/18/15 55.0 0.03 0.09
DE 151218P00060000 P 12/18/15 60.0 0.06 0.11
DE 151218P00065000 P 12/18/15 65.0 0.09 0.20
DE 151218P00070000 P 12/18/15 70.0 0.24 0.34
DE 151218P00075000 P 12/18/15 75.0 0.53 0.62
DE 151218P00080000 P 12/18/15 80.0 1.00 1.08
DE 151218P00082500 P 12/18/15 82.5 1.35 1.44
DE 151218P00085000 P 12/18/15 85.0 1.79 1.88
DE 151218P00087500 P 12/18/15 87.5 2.35 2.46
DE 151218P00090000 P 12/18/15 90.0 3.05 3.20
DE 151218P00092500 P 12/18/15 92.5 3.90 4.05
DE 151218P00095000 P 12/18/15 95.0 4.95 5.10
DE 151218P00097500 P 12/18/15 97.5 6.15 6.35
DE 151218P00100000 P 12/18/15 100.0 7.60 7.80
DE 151218P00105000 P 12/18/15 105.0 10.95 11.25
DE 151218P00110000 P 12/18/15 110.0 15.00 15.60
DE 151218P00115000 P 12/18/15 115.0 18.95 20.75
DE 151218P00120000 P 12/18/15 120.0 24.15 25.60
DE 151218P00125000 P 12/18/15 125.0 27.40 31.25
DE 151218P00130000 P 12/18/15 130.0 32.55 35.30
DE 160115C00042500 C 01/15/16 42.5 51.90 55.25
DE 160115C00045000 C 01/15/16 45.0 49.40 52.70
DE 160115C00047500 C 01/15/16 47.5 46.90 49.75
DE 160115C00050000 C 01/15/16 50.0 44.40 47.30
DE 160115C00055000 C 01/15/16 55.0 39.40 42.25
DE 160115C00060000 C 01/15/16 60.0 35.50 37.20
DE 160115C00065000 C 01/15/16 65.0 30.60 32.30
DE 160115C00070000 C 01/15/16 70.0 25.70 27.40
DE 160115C00072500 C 01/15/16 72.5 23.15 25.10
DE 160115C00075000 C 01/15/16 75.0 20.95 22.75
DE 160115C00077500 C 01/15/16 77.5 18.65 20.35
DE 160115C00080000 C 01/15/16 80.0 16.90 17.45
DE 160115C00082500 C 01/15/16 82.5 14.70 15.25
DE 160115C00085000 C 01/15/16 85.0 12.65 13.20
DE 160115C00087500 C 01/15/16 87.5 10.95 11.15
DE 160115C00090000 C 01/15/16 90.0 9.15 9.35
DE 160115C00092500 C 01/15/16 92.5 7.55 7.80
DE 160115C00095000 C 01/15/16 95.0 6.10 6.35
DE 160115C00097500 C 01/15/16 97.5 4.85 5.05
DE 160115C00100000 C 01/15/16 100.0 3.80 3.95
DE 160115C00105000 C 01/15/16 105.0 2.21 2.32
DE 160115C00110000 C 01/15/16 110.0 1.21 1.30
DE 160115C00115000 C 01/15/16 115.0 0.63 0.71
DE 160115C00120000 C 01/15/16 120.0 0.32 0.41
DE 160115C00125000 C 01/15/16 125.0 0.14 0.26
DE 160115C00130000 C 01/15/16 130.0 0.07 0.18
DE 160115C00135000 C 01/15/16 135.0 0.03 0.12
DE 160115C00140000 C 01/15/16 140.0 0.02 0.08
DE 160115P00042500 P 01/15/16 42.5 0.00 0.05
DE 160115P00045000 P 01/15/16 45.0 0.00 0.06
DE 160115P00047500 P 01/15/16 47.5 0.01 0.07
DE 160115P00050000 P 01/15/16 50.0 0.02 0.09
DE 160115P00055000 P 01/15/16 55.0 0.04 0.11
DE 160115P00060000 P 01/15/16 60.0 0.09 0.16
DE 160115P00065000 P 01/15/16 65.0 0.16 0.27
DE 160115P00070000 P 01/15/16 70.0 0.41 0.48
DE 160115P00072500 P 01/15/16 72.5 0.57 0.63
DE 160115P00075000 P 01/15/16 75.0 0.73 0.82
DE 160115P00077500 P 01/15/16 77.5 0.96 1.07
DE 160115P00080000 P 01/15/16 80.0 1.27 1.41
DE 160115P00082500 P 01/15/16 82.5 1.65 1.77
DE 160115P00085000 P 01/15/16 85.0 2.14 2.26
DE 160115P00087500 P 01/15/16 87.5 2.74 2.88
DE 160115P00090000 P 01/15/16 90.0 3.50 3.65
DE 160115P00092500 P 01/15/16 92.5 4.40 4.60
DE 160115P00095000 P 01/15/16 95.0 5.50 5.70
DE 160115P00097500 P 01/15/16 97.5 6.75 6.95
DE 160115P00100000 P 01/15/16 100.0 8.25 8.40
DE 160115P00105000 P 01/15/16 105.0 11.70 11.90
DE 160115P00110000 P 01/15/16 110.0 15.60 16.35
DE 160115P00115000 P 01/15/16 115.0 20.05 20.70
DE 160115P00120000 P 01/15/16 120.0 24.35 26.05
DE 160115P00125000 P 01/15/16 125.0 29.25 30.90
DE 160115P00130000 P 01/15/16 130.0 34.00 35.95
DE 160115P00135000 P 01/15/16 135.0 39.05 40.75
DE 160115P00140000 P 01/15/16 140.0 43.25 45.75
DE 170120C00042500 C 01/20/17 42.5 52.00 55.70
DE 170120C00045000 C 01/20/17 45.0 49.50 53.20
DE 170120C00047500 C 01/20/17 47.5 47.00 50.70
DE 170120C00050000 C 01/20/17 50.0 44.95 48.20
DE 170120C00055000 C 01/20/17 55.0 39.95 43.25
DE 170120C00060000 C 01/20/17 60.0 35.20 38.30
DE 170120C00065000 C 01/20/17 65.0 30.40 33.55
DE 170120C00070000 C 01/20/17 70.0 25.80 28.95
DE 170120C00075000 C 01/20/17 75.0 22.15 23.60
DE 170120C00077500 C 01/20/17 77.5 20.15 21.65
DE 170120C00080000 C 01/20/17 80.0 18.20 19.85
DE 170120C00082500 C 01/20/17 82.5 16.25 18.10
DE 170120C00085000 C 01/20/17 85.0 14.50 16.45
DE 170120C00087500 C 01/20/17 87.5 13.60 14.05
DE 170120C00090000 C 01/20/17 90.0 12.15 12.55
DE 170120C00092500 C 01/20/17 92.5 10.80 11.15
DE 170120C00095000 C 01/20/17 95.0 9.50 9.85
DE 170120C00097500 C 01/20/17 97.5 8.35 8.65
DE 170120C00100000 C 01/20/17 100.0 7.25 7.60
DE 170120C00105000 C 01/20/17 105.0 5.45 5.75
DE 170120C00110000 C 01/20/17 110.0 4.00 4.25
DE 170120C00115000 C 01/20/17 115.0 2.91 3.15
DE 170120C00120000 C 01/20/17 120.0 2.07 2.28
DE 170120C00125000 C 01/20/17 125.0 1.45 1.60
DE 170120C00130000 C 01/20/17 130.0 1.01 1.16
DE 170120C00135000 C 01/20/17 135.0 0.69 0.86
DE 170120C00140000 C 01/20/17 140.0 0.47 0.65
DE 170120P00042500 P 01/20/17 42.5 0.15 0.35
DE 170120P00045000 P 01/20/17 45.0 0.21 0.41
DE 170120P00047500 P 01/20/17 47.5 0.28 0.46
DE 170120P00050000 P 01/20/17 50.0 0.38 0.50
DE 170120P00055000 P 01/20/17 55.0 0.41 0.81
DE 170120P00060000 P 01/20/17 60.0 0.97 1.16
DE 170120P00065000 P 01/20/17 65.0 1.53 1.68
DE 170120P00070000 P 01/20/17 70.0 2.23 2.37
DE 170120P00075000 P 01/20/17 75.0 3.15 3.40
DE 170120P00077500 P 01/20/17 77.5 3.75 4.00
DE 170120P00080000 P 01/20/17 80.0 4.40 4.65
DE 170120P00082500 P 01/20/17 82.5 5.20 5.40
DE 170120P00085000 P 01/20/17 85.0 6.00 6.25
DE 170120P00087500 P 01/20/17 87.5 6.95 7.20
DE 170120P00090000 P 01/20/17 90.0 8.00 8.20
DE 170120P00092500 P 01/20/17 92.5 9.10 9.35
DE 170120P00095000 P 01/20/17 95.0 10.35 10.60
DE 170120P00097500 P 01/20/17 97.5 11.70 11.90
DE 170120P00100000 P 01/20/17 100.0 13.10 13.40
DE 170120P00105000 P 01/20/17 105.0 16.25 16.55
DE 170120P00110000 P 01/20/17 110.0 19.75 20.15
DE 170120P00115000 P 01/20/17 115.0 23.60 24.50
DE 170120P00120000 P 01/20/17 120.0 27.00 29.10
DE 170120P00125000 P 01/20/17 125.0 31.15 33.35
DE 170120P00130000 P 01/20/17 130.0 35.65 37.70
DE 170120P00135000 P 01/20/17 135.0 39.45 43.45
DE 170120P00140000 P 01/20/17 140.0 45.20 48.15

OPRA data is delayed 15 minutes.