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 (2016-08-19)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 160930C00065000 C 09/30/16 65.0 17.85 19.50
DE 160930C00070000 C 09/30/16 70.0 12.10 14.25
DE 160930C00071000 C 09/30/16 71.0 11.00 14.35
DE 160930C00071500 C 09/30/16 71.5 10.45 13.95
DE 160930C00072000 C 09/30/16 72.0 11.00 13.35
DE 160930C00072500 C 09/30/16 72.5 9.20 12.85
DE 160930C00073000 C 09/30/16 73.0 8.95 11.75
DE 160930C00073500 C 09/30/16 73.5 8.40 11.85
DE 160930C00074000 C 09/30/16 74.0 8.00 10.80
DE 160930C00074500 C 09/30/16 74.5 8.00 10.85
DE 160930C00075000 C 09/30/16 75.0 7.60 9.60
DE 160930C00075500 C 09/30/16 75.5 7.00 9.85
DE 160930C00076000 C 09/30/16 76.0 7.10 8.45
DE 160930C00076500 C 09/30/16 76.5 6.80 7.00
DE 160930C00077000 C 09/30/16 77.0 6.30 6.50
DE 160930C00077500 C 09/30/16 77.5 5.80 6.00
DE 160930C00078000 C 09/30/16 78.0 5.30 5.45
DE 160930C00078500 C 09/30/16 78.5 4.80 4.95
DE 160930C00079000 C 09/30/16 79.0 4.30 4.45
DE 160930C00079500 C 09/30/16 79.5 3.80 3.95
DE 160930C00080000 C 09/30/16 80.0 3.30 3.45
DE 160930C00080500 C 09/30/16 80.5 2.85 2.95
DE 160930C00081000 C 09/30/16 81.0 2.36 2.47
DE 160930C00081500 C 09/30/16 81.5 1.91 2.00
DE 160930C00082000 C 09/30/16 82.0 1.49 1.56
DE 160930C00082500 C 09/30/16 82.5 1.11 1.16
DE 160930C00083000 C 09/30/16 83.0 0.78 0.82
DE 160930C00083500 C 09/30/16 83.5 0.52 0.55
DE 160930C00084000 C 09/30/16 84.0 0.33 0.35
DE 160930C00084500 C 09/30/16 84.5 0.20 0.22
DE 160930C00085000 C 09/30/16 85.0 0.12 0.14
DE 160930C00085500 C 09/30/16 85.5 0.07 0.09
DE 160930C00086000 C 09/30/16 86.0 0.04 0.06
DE 160930C00086500 C 09/30/16 86.5 0.03 0.04
DE 160930C00087000 C 09/30/16 87.0 0.02 0.03
DE 160930C00087500 C 09/30/16 87.5 0.01 0.03
DE 160930C00088000 C 09/30/16 88.0 0.00 0.50
DE 160930C00088500 C 09/30/16 88.5 0.00 0.50
DE 160930C00089000 C 09/30/16 89.0 0.00 0.50
DE 160930C00089500 C 09/30/16 89.5 0.00 0.13
DE 160930C00090000 C 09/30/16 90.0 0.00 0.02
DE 160930C00090500 C 09/30/16 90.5 0.00 0.50
DE 160930C00091000 C 09/30/16 91.0 0.00 0.09
DE 160930C00091500 C 09/30/16 91.5 0.00 0.50
DE 160930C00092000 C 09/30/16 92.0 0.00 0.50
DE 160930C00092500 C 09/30/16 92.5 0.00 0.50
DE 160930C00093000 C 09/30/16 93.0 0.00 0.12
DE 160930C00093500 C 09/30/16 93.5 0.00 0.50
DE 160930C00095000 C 09/30/16 95.0 0.00 0.12
DE 160930C00100000 C 09/30/16 100.0 0.00 0.14
DE 160930P00065000 P 09/30/16 65.0 0.00 0.02
DE 160930P00070000 P 09/30/16 70.0 0.00 0.08
DE 160930P00071000 P 09/30/16 71.0 0.00 0.50
DE 160930P00071500 P 09/30/16 71.5 0.00 0.50
DE 160930P00072000 P 09/30/16 72.0 0.00 0.50
DE 160930P00072500 P 09/30/16 72.5 0.00 0.50
DE 160930P00073000 P 09/30/16 73.0 0.00 0.50
DE 160930P00073500 P 09/30/16 73.5 0.00 0.50
DE 160930P00074000 P 09/30/16 74.0 0.00 0.50
DE 160930P00074500 P 09/30/16 74.5 0.00 0.50
DE 160930P00075000 P 09/30/16 75.0 0.00 0.03
DE 160930P00075500 P 09/30/16 75.5 0.01 0.03
DE 160930P00076000 P 09/30/16 76.0 0.01 0.03
DE 160930P00076500 P 09/30/16 76.5 0.01 0.03
DE 160930P00077000 P 09/30/16 77.0 0.02 0.04
DE 160930P00077500 P 09/30/16 77.5 0.02 0.05
DE 160930P00078000 P 09/30/16 78.0 0.03 0.06
DE 160930P00078500 P 09/30/16 78.5 0.05 0.07
DE 160930P00079000 P 09/30/16 79.0 0.07 0.11
DE 160930P00079500 P 09/30/16 79.5 0.09 0.12
DE 160930P00080000 P 09/30/16 80.0 0.12 0.15
DE 160930P00080500 P 09/30/16 80.5 0.17 0.20
DE 160930P00081000 P 09/30/16 81.0 0.24 0.27
DE 160930P00081500 P 09/30/16 81.5 0.34 0.37
DE 160930P00082000 P 09/30/16 82.0 0.47 0.50
DE 160930P00082500 P 09/30/16 82.5 0.65 0.69
DE 160930P00083000 P 09/30/16 83.0 0.88 0.92
DE 160930P00083500 P 09/30/16 83.5 1.17 1.22
DE 160930P00084000 P 09/30/16 84.0 1.50 1.57
DE 160930P00084500 P 09/30/16 84.5 1.88 1.96
DE 160930P00085000 P 09/30/16 85.0 2.32 2.40
DE 160930P00085500 P 09/30/16 85.5 2.76 2.87
DE 160930P00086000 P 09/30/16 86.0 3.15 3.50
DE 160930P00086500 P 09/30/16 86.5 3.65 4.10
DE 160930P00087000 P 09/30/16 87.0 4.15 4.35
DE 160930P00087500 P 09/30/16 87.5 4.65 4.80
DE 160930P00088000 P 09/30/16 88.0 5.15 5.30
DE 160930P00088500 P 09/30/16 88.5 5.65 5.80
DE 160930P00089000 P 09/30/16 89.0 6.15 6.30
DE 160930P00089500 P 09/30/16 89.5 6.65 6.80
DE 160930P00090000 P 09/30/16 90.0 7.15 7.50
DE 160930P00090500 P 09/30/16 90.5 6.05 9.55
DE 160930P00091000 P 09/30/16 91.0 6.95 10.10
DE 160930P00091500 P 09/30/16 91.5 7.45 10.55
DE 160930P00092000 P 09/30/16 92.0 7.70 11.45
DE 160930P00092500 P 09/30/16 92.5 8.65 12.20
DE 160930P00093000 P 09/30/16 93.0 8.95 12.45
DE 160930P00093500 P 09/30/16 93.5 9.40 13.10
DE 160930P00095000 P 09/30/16 95.0 10.85 13.85
DE 160930P00100000 P 09/30/16 100.0 16.10 17.80
DE 161007C00070000 C 10/07/16 70.0 12.45 15.30
DE 161007C00075000 C 10/07/16 75.0 7.45 10.30
DE 161007C00076500 C 10/07/16 76.5 6.80 7.00
DE 161007C00077000 C 10/07/16 77.0 6.30 6.45
DE 161007C00077500 C 10/07/16 77.5 5.80 5.95
DE 161007C00078000 C 10/07/16 78.0 5.30 5.45
DE 161007C00078500 C 10/07/16 78.5 4.80 4.95
DE 161007C00079000 C 10/07/16 79.0 4.30 4.45
DE 161007C00079500 C 10/07/16 79.5 3.85 4.00
DE 161007C00080000 C 10/07/16 80.0 3.35 3.50
DE 161007C00080500 C 10/07/16 80.5 2.90 3.00
DE 161007C00081000 C 10/07/16 81.0 2.45 2.54
DE 161007C00081500 C 10/07/16 81.5 2.05 2.12
DE 161007C00082000 C 10/07/16 82.0 1.65 1.72
DE 161007C00082500 C 10/07/16 82.5 1.33 1.36
DE 161007C00083000 C 10/07/16 83.0 1.02 1.07
DE 161007C00083500 C 10/07/16 83.5 0.77 0.82
DE 161007C00084000 C 10/07/16 84.0 0.58 0.62
DE 161007C00084500 C 10/07/16 84.5 0.42 0.46
DE 161007C00085000 C 10/07/16 85.0 0.30 0.33
DE 161007C00085500 C 10/07/16 85.5 0.22 0.25
DE 161007C00086000 C 10/07/16 86.0 0.14 0.19
DE 161007C00086500 C 10/07/16 86.5 0.10 0.14
DE 161007C00087000 C 10/07/16 87.0 0.05 0.28
DE 161007C00087500 C 10/07/16 87.5 0.02 0.26
DE 161007C00088000 C 10/07/16 88.0 0.00 0.50
DE 161007C00088500 C 10/07/16 88.5 0.00 0.45
DE 161007C00089000 C 10/07/16 89.0 0.00 0.15
DE 161007C00089500 C 10/07/16 89.5 0.00 0.13
DE 161007C00090000 C 10/07/16 90.0 0.00 0.11
DE 161007C00090500 C 10/07/16 90.5 0.00 0.50
DE 161007C00091000 C 10/07/16 91.0 0.00 0.50
DE 161007C00091500 C 10/07/16 91.5 0.00 0.50
DE 161007C00092000 C 10/07/16 92.0 0.00 0.50
DE 161007C00092500 C 10/07/16 92.5 0.00 0.50
DE 161007C00093000 C 10/07/16 93.0 0.00 0.50
DE 161007C00093500 C 10/07/16 93.5 0.00 0.50
DE 161007C00094000 C 10/07/16 94.0 0.00 0.31
DE 161007C00094500 C 10/07/16 94.5 0.00 0.50
DE 161007C00095000 C 10/07/16 95.0 0.00 0.12
DE 161007C00100000 C 10/07/16 100.0 0.00 0.12
DE 161007P00070000 P 10/07/16 70.0 0.00 0.06
DE 161007P00075000 P 10/07/16 75.0 0.01 0.33
DE 161007P00076500 P 10/07/16 76.5 0.00 0.50
DE 161007P00077000 P 10/07/16 77.0 0.01 0.45
DE 161007P00077500 P 10/07/16 77.5 0.03 0.27
DE 161007P00078000 P 10/07/16 78.0 0.00 0.21
DE 161007P00078500 P 10/07/16 78.5 0.16 0.30
DE 161007P00079000 P 10/07/16 79.0 0.20 0.25
DE 161007P00079500 P 10/07/16 79.5 0.25 0.29
DE 161007P00080000 P 10/07/16 80.0 0.32 0.35
DE 161007P00080500 P 10/07/16 80.5 0.40 0.43
DE 161007P00081000 P 10/07/16 81.0 0.50 0.54
DE 161007P00081500 P 10/07/16 81.5 0.63 0.67
DE 161007P00082000 P 10/07/16 82.0 0.79 0.83
DE 161007P00082500 P 10/07/16 82.5 0.98 1.02
DE 161007P00083000 P 10/07/16 83.0 1.21 1.25
DE 161007P00083500 P 10/07/16 83.5 1.48 1.53
DE 161007P00084000 P 10/07/16 84.0 1.78 1.84
DE 161007P00084500 P 10/07/16 84.5 2.12 2.20
DE 161007P00085000 P 10/07/16 85.0 2.50 2.58
DE 161007P00085500 P 10/07/16 85.5 2.91 2.99
DE 161007P00086000 P 10/07/16 86.0 3.30 3.45
DE 161007P00086500 P 10/07/16 86.5 3.75 3.90
DE 161007P00087000 P 10/07/16 87.0 4.20 4.40
DE 161007P00087500 P 10/07/16 87.5 4.70 4.85
DE 161007P00088000 P 10/07/16 88.0 5.20 5.35
DE 161007P00088500 P 10/07/16 88.5 5.70 5.80
DE 161007P00089000 P 10/07/16 89.0 6.15 6.30
DE 161007P00089500 P 10/07/16 89.5 6.65 6.80
DE 161007P00090000 P 10/07/16 90.0 7.15 7.30
DE 161007P00090500 P 10/07/16 90.5 7.65 7.80
DE 161007P00091000 P 10/07/16 91.0 7.15 10.00
DE 161007P00091500 P 10/07/16 91.5 6.75 9.55
DE 161007P00092000 P 10/07/16 92.0 7.45 11.00
DE 161007P00092500 P 10/07/16 92.5 8.15 11.60
DE 161007P00093000 P 10/07/16 93.0 8.45 11.15
DE 161007P00093500 P 10/07/16 93.5 9.65 11.30
DE 161007P00094000 P 10/07/16 94.0 9.80 11.80
DE 161007P00094500 P 10/07/16 94.5 9.65 13.40
DE 161007P00095000 P 10/07/16 95.0 10.25 13.95
DE 161007P00100000 P 10/07/16 100.0 15.25 18.10
DE 161014C00070000 C 10/14/16 70.0 13.00 15.20
DE 161014C00075000 C 10/14/16 75.0 6.95 10.20
DE 161014C00076500 C 10/14/16 76.5 6.80 6.95
DE 161014C00077000 C 10/14/16 77.0 6.30 6.45
DE 161014C00077500 C 10/14/16 77.5 5.80 5.95
DE 161014C00078000 C 10/14/16 78.0 5.30 5.45
DE 161014C00078500 C 10/14/16 78.5 4.85 4.95
DE 161014C00079000 C 10/14/16 79.0 4.35 4.50
DE 161014C00079500 C 10/14/16 79.5 3.85 4.00
DE 161014C00080000 C 10/14/16 80.0 3.40 3.55
DE 161014C00080500 C 10/14/16 80.5 3.00 3.15
DE 161014C00081000 C 10/14/16 81.0 2.58 2.66
DE 161014C00081500 C 10/14/16 81.5 2.20 2.26
DE 161014C00082000 C 10/14/16 82.0 1.86 1.91
DE 161014C00082500 C 10/14/16 82.5 1.54 1.59
DE 161014C00083000 C 10/14/16 83.0 1.26 1.31
DE 161014C00083500 C 10/14/16 83.5 1.02 1.07
DE 161014C00084000 C 10/14/16 84.0 0.82 0.86
DE 161014C00084500 C 10/14/16 84.5 0.64 0.68
DE 161014C00085000 C 10/14/16 85.0 0.50 0.53
DE 161014C00085500 C 10/14/16 85.5 0.38 0.41
DE 161014C00086000 C 10/14/16 86.0 0.29 0.33
DE 161014C00086500 C 10/14/16 86.5 0.21 0.26
DE 161014C00087000 C 10/14/16 87.0 0.16 0.21
DE 161014C00087500 C 10/14/16 87.5 0.12 0.17
DE 161014C00088000 C 10/14/16 88.0 0.08 0.21
DE 161014C00088500 C 10/14/16 88.5 0.05 0.21
DE 161014C00089000 C 10/14/16 89.0 0.00 0.16
DE 161014C00089500 C 10/14/16 89.5 0.00 0.12
DE 161014C00090000 C 10/14/16 90.0 0.00 0.11
DE 161014C00090500 C 10/14/16 90.5 0.00 0.50
DE 161014C00091000 C 10/14/16 91.0 0.00 0.09
DE 161014C00091500 C 10/14/16 91.5 0.00 0.50
DE 161014C00092000 C 10/14/16 92.0 0.00 0.50
DE 161014C00095000 C 10/14/16 95.0 0.00 0.11
DE 161014P00070000 P 10/14/16 70.0 0.00 0.09
DE 161014P00075000 P 10/14/16 75.0 0.01 0.18
DE 161014P00076500 P 10/14/16 76.5 0.13 0.25
DE 161014P00077000 P 10/14/16 77.0 0.15 0.31
DE 161014P00077500 P 10/14/16 77.5 0.19 0.25
DE 161014P00078000 P 10/14/16 78.0 0.23 0.29
DE 161014P00078500 P 10/14/16 78.5 0.28 0.32
DE 161014P00079000 P 10/14/16 79.0 0.34 0.38
DE 161014P00079500 P 10/14/16 79.5 0.42 0.45
DE 161014P00080000 P 10/14/16 80.0 0.51 0.54
DE 161014P00080500 P 10/14/16 80.5 0.61 0.65
DE 161014P00081000 P 10/14/16 81.0 0.73 0.77
DE 161014P00081500 P 10/14/16 81.5 0.88 0.92
DE 161014P00082000 P 10/14/16 82.0 1.05 1.09
DE 161014P00082500 P 10/14/16 82.5 1.25 1.28
DE 161014P00083000 P 10/14/16 83.0 1.47 1.51
DE 161014P00083500 P 10/14/16 83.5 1.73 1.78
DE 161014P00084000 P 10/14/16 84.0 2.02 2.07
DE 161014P00084500 P 10/14/16 84.5 2.34 2.41
DE 161014P00085000 P 10/14/16 85.0 2.69 2.77
DE 161014P00085500 P 10/14/16 85.5 3.05 3.20
DE 161014P00086000 P 10/14/16 86.0 3.45 3.60
DE 161014P00086500 P 10/14/16 86.5 3.85 4.00
DE 161014P00087000 P 10/14/16 87.0 4.30 4.45
DE 161014P00087500 P 10/14/16 87.5 4.75 4.90
DE 161014P00088000 P 10/14/16 88.0 5.25 5.40
DE 161014P00088500 P 10/14/16 88.5 5.70 5.85
DE 161014P00089000 P 10/14/16 89.0 6.20 6.35
DE 161014P00089500 P 10/14/16 89.5 6.70 6.85
DE 161014P00090000 P 10/14/16 90.0 7.15 7.30
DE 161014P00090500 P 10/14/16 90.5 7.65 7.80
DE 161014P00091000 P 10/14/16 91.0 7.25 8.50
DE 161014P00091500 P 10/14/16 91.5 7.75 10.50
DE 161014P00092000 P 10/14/16 92.0 8.05 9.55
DE 161014P00095000 P 10/14/16 95.0 11.00 12.60
DE 161021C00040000 C 10/21/16 40.0 41.00 45.35
DE 161021C00042500 C 10/21/16 42.5 38.50 42.85
DE 161021C00045000 C 10/21/16 45.0 36.00 40.35
DE 161021C00050000 C 10/21/16 50.0 31.85 35.35
DE 161021C00055000 C 10/21/16 55.0 26.15 30.20
DE 161021C00060000 C 10/21/16 60.0 21.35 24.85
DE 161021C00065000 C 10/21/16 65.0 16.55 19.80
DE 161021C00070000 C 10/21/16 70.0 12.75 15.20
DE 161021C00072500 C 10/21/16 72.5 10.25 12.70
DE 161021C00074500 C 10/21/16 74.5 8.15 10.85
DE 161021C00075000 C 10/21/16 75.0 7.90 9.30
DE 161021C00075500 C 10/21/16 75.5 7.60 8.85
DE 161021C00076000 C 10/21/16 76.0 6.95 8.35
DE 161021C00076500 C 10/21/16 76.5 6.80 6.95
DE 161021C00077000 C 10/21/16 77.0 6.30 6.45
DE 161021C00077500 C 10/21/16 77.5 5.80 5.95
DE 161021C00078000 C 10/21/16 78.0 5.35 5.50
DE 161021C00078500 C 10/21/16 78.5 4.85 5.00
DE 161021C00079000 C 10/21/16 79.0 4.40 4.50
DE 161021C00079500 C 10/21/16 79.5 3.95 4.05
DE 161021C00080000 C 10/21/16 80.0 3.55 3.65
DE 161021C00080500 C 10/21/16 80.5 3.15 3.25
DE 161021C00081000 C 10/21/16 81.0 2.78 2.84
DE 161021C00081500 C 10/21/16 81.5 2.42 2.49
DE 161021C00082000 C 10/21/16 82.0 2.11 2.17
DE 161021C00082500 C 10/21/16 82.5 1.81 1.86
DE 161021C00083000 C 10/21/16 83.0 1.53 1.59
DE 161021C00083500 C 10/21/16 83.5 1.29 1.34
DE 161021C00084000 C 10/21/16 84.0 1.07 1.12
DE 161021C00084500 C 10/21/16 84.5 0.88 0.92
DE 161021C00085000 C 10/21/16 85.0 0.72 0.76
DE 161021C00085500 C 10/21/16 85.5 0.58 0.61
DE 161021C00086000 C 10/21/16 86.0 0.46 0.49
DE 161021C00086500 C 10/21/16 86.5 0.36 0.39
DE 161021C00087000 C 10/21/16 87.0 0.28 0.31
DE 161021C00087500 C 10/21/16 87.5 0.21 0.24
DE 161021C00088000 C 10/21/16 88.0 0.17 0.19
DE 161021C00088500 C 10/21/16 88.5 0.13 0.15
DE 161021C00089000 C 10/21/16 89.0 0.10 0.12
DE 161021C00089500 C 10/21/16 89.5 0.07 0.09
DE 161021C00090000 C 10/21/16 90.0 0.06 0.08
DE 161021C00091000 C 10/21/16 91.0 0.03 0.05
DE 161021C00092000 C 10/21/16 92.0 0.00 0.06
DE 161021C00092500 C 10/21/16 92.5 0.00 0.05
DE 161021C00095000 C 10/21/16 95.0 0.00 0.05
DE 161021C00100000 C 10/21/16 100.0 0.00 0.05
DE 161021C00105000 C 10/21/16 105.0 0.00 0.04
DE 161021C00110000 C 10/21/16 110.0 0.00 0.04
DE 161021C00115000 C 10/21/16 115.0 0.00 0.04
DE 161021P00040000 P 10/21/16 40.0 0.00 0.04
DE 161021P00042500 P 10/21/16 42.5 0.00 0.04
DE 161021P00045000 P 10/21/16 45.0 0.00 0.04
DE 161021P00050000 P 10/21/16 50.0 0.00 0.04
DE 161021P00055000 P 10/21/16 55.0 0.00 0.04
DE 161021P00060000 P 10/21/16 60.0 0.00 0.04
DE 161021P00065000 P 10/21/16 65.0 0.00 0.04
DE 161021P00070000 P 10/21/16 70.0 0.04 0.05
DE 161021P00072500 P 10/21/16 72.5 0.07 0.09
DE 161021P00074500 P 10/21/16 74.5 0.12 0.15
DE 161021P00075000 P 10/21/16 75.0 0.14 0.16
DE 161021P00075500 P 10/21/16 75.5 0.17 0.19
DE 161021P00076000 P 10/21/16 76.0 0.20 0.22
DE 161021P00076500 P 10/21/16 76.5 0.23 0.25
DE 161021P00077000 P 10/21/16 77.0 0.27 0.29
DE 161021P00077500 P 10/21/16 77.5 0.32 0.34
DE 161021P00078000 P 10/21/16 78.0 0.38 0.41
DE 161021P00078500 P 10/21/16 78.5 0.44 0.48
DE 161021P00079000 P 10/21/16 79.0 0.52 0.56
DE 161021P00079500 P 10/21/16 79.5 0.61 0.64
DE 161021P00080000 P 10/21/16 80.0 0.71 0.74
DE 161021P00080500 P 10/21/16 80.5 0.83 0.87
DE 161021P00081000 P 10/21/16 81.0 0.97 1.01
DE 161021P00081500 P 10/21/16 81.5 1.13 1.17
DE 161021P00082000 P 10/21/16 82.0 1.31 1.35
DE 161021P00082500 P 10/21/16 82.5 1.52 1.56
DE 161021P00083000 P 10/21/16 83.0 1.74 1.80
DE 161021P00083500 P 10/21/16 83.5 1.99 2.05
DE 161021P00084000 P 10/21/16 84.0 2.27 2.33
DE 161021P00084500 P 10/21/16 84.5 2.58 2.65
DE 161021P00085000 P 10/21/16 85.0 2.91 2.98
DE 161021P00085500 P 10/21/16 85.5 3.20 3.35
DE 161021P00086000 P 10/21/16 86.0 3.60 3.75
DE 161021P00086500 P 10/21/16 86.5 4.00 4.15
DE 161021P00087000 P 10/21/16 87.0 4.40 4.55
DE 161021P00087500 P 10/21/16 87.5 4.85 5.00
DE 161021P00088000 P 10/21/16 88.0 5.30 5.45
DE 161021P00088500 P 10/21/16 88.5 5.75 5.90
DE 161021P00089000 P 10/21/16 89.0 6.25 6.40
DE 161021P00089500 P 10/21/16 89.5 6.70 6.85
DE 161021P00090000 P 10/21/16 90.0 7.20 7.35
DE 161021P00091000 P 10/21/16 91.0 7.25 8.70
DE 161021P00092000 P 10/21/16 92.0 8.30 9.55
DE 161021P00092500 P 10/21/16 92.5 8.80 10.60
DE 161021P00095000 P 10/21/16 95.0 11.00 13.75
DE 161021P00100000 P 10/21/16 100.0 16.05 18.80
DE 161021P00105000 P 10/21/16 105.0 20.75 24.50
DE 161021P00110000 P 10/21/16 110.0 25.30 29.30
DE 161021P00115000 P 10/21/16 115.0 31.10 33.05
DE 161028C00065000 C 10/28/16 65.0 17.50 20.35
DE 161028C00070000 C 10/28/16 70.0 11.10 15.25
DE 161028C00075000 C 10/28/16 75.0 7.50 9.35
DE 161028C00076000 C 10/28/16 76.0 6.95 8.35
DE 161028C00076500 C 10/28/16 76.5 6.80 6.95
DE 161028C00077000 C 10/28/16 77.0 6.35 6.50
DE 161028C00077500 C 10/28/16 77.5 5.85 6.00
DE 161028C00078000 C 10/28/16 78.0 5.40 5.50
DE 161028C00078500 C 10/28/16 78.5 4.95 5.05
DE 161028C00079000 C 10/28/16 79.0 4.50 4.65
DE 161028C00079500 C 10/28/16 79.5 4.05 4.25
DE 161028C00080000 C 10/28/16 80.0 3.65 3.85
DE 161028C00080500 C 10/28/16 80.5 3.30 3.45
DE 161028C00081000 C 10/28/16 81.0 2.96 3.10
DE 161028C00081500 C 10/28/16 81.5 2.62 2.69
DE 161028C00082000 C 10/28/16 82.0 2.32 2.38
DE 161028C00082500 C 10/28/16 82.5 2.04 2.08
DE 161028C00083000 C 10/28/16 83.0 1.77 1.81
DE 161028C00083500 C 10/28/16 83.5 1.52 1.56
DE 161028C00084000 C 10/28/16 84.0 1.29 1.33
DE 161028C00084500 C 10/28/16 84.5 1.09 1.13
DE 161028C00085000 C 10/28/16 85.0 0.91 0.94
DE 161028C00085500 C 10/28/16 85.5 0.75 0.79
DE 161028C00086000 C 10/28/16 86.0 0.61 0.66
DE 161028C00086500 C 10/28/16 86.5 0.50 0.54
DE 161028C00087000 C 10/28/16 87.0 0.40 0.45
DE 161028C00087500 C 10/28/16 87.5 0.32 0.36
DE 161028C00088000 C 10/28/16 88.0 0.25 0.32
DE 161028C00088500 C 10/28/16 88.5 0.18 0.28
DE 161028C00089000 C 10/28/16 89.0 0.08 0.42
DE 161028C00089500 C 10/28/16 89.5 0.04 0.46
DE 161028C00090000 C 10/28/16 90.0 0.04 0.49
DE 161028C00090500 C 10/28/16 90.5 0.02 0.50
DE 161028C00091000 C 10/28/16 91.0 0.01 0.49
DE 161028C00092000 C 10/28/16 92.0 0.00 0.50
DE 161028C00095000 C 10/28/16 95.0 0.00 0.10
DE 161028P00065000 P 10/28/16 65.0 0.01 0.20
DE 161028P00070000 P 10/28/16 70.0 0.01 0.27
DE 161028P00075000 P 10/28/16 75.0 0.08 0.43
DE 161028P00076000 P 10/28/16 76.0 0.16 0.35
DE 161028P00076500 P 10/28/16 76.5 0.27 0.36
DE 161028P00077000 P 10/28/16 77.0 0.37 0.42
DE 161028P00077500 P 10/28/16 77.5 0.43 0.47
DE 161028P00078000 P 10/28/16 78.0 0.50 0.54
DE 161028P00078500 P 10/28/16 78.5 0.60 0.62
DE 161028P00079000 P 10/28/16 79.0 0.67 0.71
DE 161028P00079500 P 10/28/16 79.5 0.79 0.81
DE 161028P00080000 P 10/28/16 80.0 0.89 0.93
DE 161028P00080500 P 10/28/16 80.5 1.02 1.06
DE 161028P00081000 P 10/28/16 81.0 1.17 1.21
DE 161028P00081500 P 10/28/16 81.5 1.33 1.38
DE 161028P00082000 P 10/28/16 82.0 1.52 1.57
DE 161028P00082500 P 10/28/16 82.5 1.73 1.78
DE 161028P00083000 P 10/28/16 83.0 1.95 2.00
DE 161028P00083500 P 10/28/16 83.5 2.20 2.26
DE 161028P00084000 P 10/28/16 84.0 2.47 2.54
DE 161028P00084500 P 10/28/16 84.5 2.76 2.84
DE 161028P00085000 P 10/28/16 85.0 3.05 3.20
DE 161028P00085500 P 10/28/16 85.5 3.35 3.55
DE 161028P00086000 P 10/28/16 86.0 3.75 3.90
DE 161028P00086500 P 10/28/16 86.5 4.15 4.30
DE 161028P00087000 P 10/28/16 87.0 4.55 4.70
DE 161028P00087500 P 10/28/16 87.5 4.95 5.10
DE 161028P00088000 P 10/28/16 88.0 5.40 5.55
DE 161028P00088500 P 10/28/16 88.5 5.85 6.00
DE 161028P00089000 P 10/28/16 89.0 6.30 6.50
DE 161028P00089500 P 10/28/16 89.5 6.75 6.90
DE 161028P00090000 P 10/28/16 90.0 7.25 7.40
DE 161028P00090500 P 10/28/16 90.5 6.55 8.05
DE 161028P00091000 P 10/28/16 91.0 7.30 8.60
DE 161028P00092000 P 10/28/16 92.0 8.30 9.95
DE 161028P00095000 P 10/28/16 95.0 11.05 12.60
DE 161104C00075500 C 11/04/16 75.5 7.55 9.10
DE 161104C00076000 C 11/04/16 76.0 7.05 8.40
DE 161104C00076500 C 11/04/16 76.5 6.85 7.00
DE 161104C00077000 C 11/04/16 77.0 6.35 6.50
DE 161104C00077500 C 11/04/16 77.5 5.90 6.05
DE 161104C00078000 C 11/04/16 78.0 5.45 5.65
DE 161104C00078500 C 11/04/16 78.5 5.00 5.25
DE 161104C00079000 C 11/04/16 79.0 4.60 4.80
DE 161104C00079500 C 11/04/16 79.5 4.20 4.40
DE 161104C00080000 C 11/04/16 80.0 3.85 4.00
DE 161104C00080500 C 11/04/16 80.5 3.45 3.65
DE 161104C00081000 C 11/04/16 81.0 3.15 3.35
DE 161104C00081500 C 11/04/16 81.5 2.84 2.92
DE 161104C00082000 C 11/04/16 82.0 2.53 2.60
DE 161104C00082500 C 11/04/16 82.5 2.24 2.31
DE 161104C00083000 C 11/04/16 83.0 1.97 2.04
DE 161104C00083500 C 11/04/16 83.5 1.72 1.78
DE 161104C00084000 C 11/04/16 84.0 1.49 1.55
DE 161104C00084500 C 11/04/16 84.5 1.28 1.34
DE 161104C00085000 C 11/04/16 85.0 1.09 1.15
DE 161104C00085500 C 11/04/16 85.5 0.93 0.98
DE 161104C00086000 C 11/04/16 86.0 0.78 0.83
DE 161104C00086500 C 11/04/16 86.5 0.65 0.70
DE 161104C00087000 C 11/04/16 87.0 0.54 0.58
DE 161104C00087500 C 11/04/16 87.5 0.44 0.49
DE 161104C00088000 C 11/04/16 88.0 0.36 0.41
DE 161104C00088500 C 11/04/16 88.5 0.29 0.36
DE 161104C00089000 C 11/04/16 89.0 0.23 0.32
DE 161104C00089500 C 11/04/16 89.5 0.11 0.38
DE 161104C00090000 C 11/04/16 90.0 0.06 0.43
DE 161104C00090500 C 11/04/16 90.5 0.04 0.48
DE 161104P00075500 P 11/04/16 75.5 0.24 0.38
DE 161104P00076000 P 11/04/16 76.0 0.38 0.42
DE 161104P00076500 P 11/04/16 76.5 0.44 0.48
DE 161104P00077000 P 11/04/16 77.0 0.49 0.53
DE 161104P00077500 P 11/04/16 77.5 0.56 0.60
DE 161104P00078000 P 11/04/16 78.0 0.64 0.68
DE 161104P00078500 P 11/04/16 78.5 0.73 0.77
DE 161104P00079000 P 11/04/16 79.0 0.84 0.88
DE 161104P00079500 P 11/04/16 79.5 0.95 0.99
DE 161104P00080000 P 11/04/16 80.0 1.07 1.12
DE 161104P00080500 P 11/04/16 80.5 1.21 1.26
DE 161104P00081000 P 11/04/16 81.0 1.37 1.42
DE 161104P00081500 P 11/04/16 81.5 1.54 1.59
DE 161104P00082000 P 11/04/16 82.0 1.73 1.78
DE 161104P00082500 P 11/04/16 82.5 1.94 1.99
DE 161104P00083000 P 11/04/16 83.0 2.16 2.21
DE 161104P00083500 P 11/04/16 83.5 2.41 2.47
DE 161104P00084000 P 11/04/16 84.0 2.68 2.75
DE 161104P00084500 P 11/04/16 84.5 2.96 3.10
DE 161104P00085000 P 11/04/16 85.0 3.20 3.40
DE 161104P00085500 P 11/04/16 85.5 3.55 3.80
DE 161104P00086000 P 11/04/16 86.0 3.90 4.10
DE 161104P00086500 P 11/04/16 86.5 4.25 4.50
DE 161104P00087000 P 11/04/16 87.0 4.65 4.85
DE 161104P00087500 P 11/04/16 87.5 5.05 5.25
DE 161104P00088000 P 11/04/16 88.0 5.50 5.65
DE 161104P00088500 P 11/04/16 88.5 5.90 6.10
DE 161104P00089000 P 11/04/16 89.0 6.35 6.55
DE 161104P00089500 P 11/04/16 89.5 6.80 6.95
DE 161104P00090000 P 11/04/16 90.0 7.30 7.45
DE 161104P00090500 P 11/04/16 90.5 7.70 8.10
DE 161118C00042500 C 11/18/16 42.5 39.20 42.85
DE 161118C00045000 C 11/18/16 45.0 36.65 40.55
DE 161118C00050000 C 11/18/16 50.0 31.65 35.35
DE 161118C00055000 C 11/18/16 55.0 26.70 30.35
DE 161118C00060000 C 11/18/16 60.0 21.55 25.30
DE 161118C00065000 C 11/18/16 65.0 16.20 19.60
DE 161118C00070000 C 11/18/16 70.0 12.00 15.30
DE 161118C00072500 C 11/18/16 72.5 10.25 12.05
DE 161118C00075000 C 11/18/16 75.0 8.15 9.40
DE 161118C00077500 C 11/18/16 77.5 6.10 6.30
DE 161118C00080000 C 11/18/16 80.0 4.20 4.35
DE 161118C00082500 C 11/18/16 82.5 2.67 2.71
DE 161118C00085000 C 11/18/16 85.0 1.48 1.51
DE 161118C00087500 C 11/18/16 87.5 0.72 0.74
DE 161118C00090000 C 11/18/16 90.0 0.31 0.34
DE 161118C00095000 C 11/18/16 95.0 0.05 0.07
DE 161118C00100000 C 11/18/16 100.0 0.00 0.05
DE 161118C00105000 C 11/18/16 105.0 0.00 0.05
DE 161118C00110000 C 11/18/16 110.0 0.00 0.05
DE 161118C00115000 C 11/18/16 115.0 0.00 0.05
DE 161118C00120000 C 11/18/16 120.0 0.00 0.04
DE 161118P00042500 P 11/18/16 42.5 0.00 0.04
DE 161118P00045000 P 11/18/16 45.0 0.00 0.05
DE 161118P00050000 P 11/18/16 50.0 0.00 0.05
DE 161118P00055000 P 11/18/16 55.0 0.00 0.05
DE 161118P00060000 P 11/18/16 60.0 0.01 0.05
DE 161118P00065000 P 11/18/16 65.0 0.07 0.10
DE 161118P00070000 P 11/18/16 70.0 0.18 0.19
DE 161118P00072500 P 11/18/16 72.5 0.29 0.31
DE 161118P00075000 P 11/18/16 75.0 0.50 0.52
DE 161118P00077500 P 11/18/16 77.5 0.85 0.88
DE 161118P00080000 P 11/18/16 80.0 1.44 1.47
DE 161118P00082500 P 11/18/16 82.5 2.35 2.39
DE 161118P00085000 P 11/18/16 85.0 3.60 3.75
DE 161118P00087500 P 11/18/16 87.5 5.30 5.50
DE 161118P00090000 P 11/18/16 90.0 7.40 7.55
DE 161118P00095000 P 11/18/16 95.0 10.95 12.95
DE 161118P00100000 P 11/18/16 100.0 15.85 18.05
DE 161118P00105000 P 11/18/16 105.0 20.40 23.25
DE 161118P00110000 P 11/18/16 110.0 25.85 28.40
DE 161118P00115000 P 11/18/16 115.0 30.85 34.20
DE 161118P00120000 P 11/18/16 120.0 36.10 37.50
DE 161216C00040000 C 12/16/16 40.0 41.65 45.35
DE 161216C00042500 C 12/16/16 42.5 38.55 42.80
DE 161216C00045000 C 12/16/16 45.0 36.05 40.35
DE 161216C00047500 C 12/16/16 47.5 33.60 37.85
DE 161216C00050000 C 12/16/16 50.0 31.25 35.40
DE 161216C00055000 C 12/16/16 55.0 26.25 30.40
DE 161216C00060000 C 12/16/16 60.0 21.15 24.80
DE 161216C00065000 C 12/16/16 65.0 16.95 19.50
DE 161216C00070000 C 12/16/16 70.0 11.95 14.75
DE 161216C00072500 C 12/16/16 72.5 10.85 12.30
DE 161216C00075000 C 12/16/16 75.0 8.75 9.25
DE 161216C00077500 C 12/16/16 77.5 6.80 7.30
DE 161216C00080000 C 12/16/16 80.0 5.20 5.35
DE 161216C00082500 C 12/16/16 82.5 3.75 3.85
DE 161216C00085000 C 12/16/16 85.0 2.55 2.59
DE 161216C00087500 C 12/16/16 87.5 1.62 1.66
DE 161216C00090000 C 12/16/16 90.0 0.96 1.00
DE 161216C00092500 C 12/16/16 92.5 0.55 0.57
DE 161216C00095000 C 12/16/16 95.0 0.29 0.33
DE 161216C00100000 C 12/16/16 100.0 0.07 0.10
DE 161216C00105000 C 12/16/16 105.0 0.01 0.07
DE 161216C00110000 C 12/16/16 110.0 0.00 0.06
DE 161216C00115000 C 12/16/16 115.0 0.00 0.05
DE 161216P00040000 P 12/16/16 40.0 0.00 0.05
DE 161216P00042500 P 12/16/16 42.5 0.00 0.05
DE 161216P00045000 P 12/16/16 45.0 0.00 0.06
DE 161216P00047500 P 12/16/16 47.5 0.00 0.06
DE 161216P00050000 P 12/16/16 50.0 0.00 0.07
DE 161216P00055000 P 12/16/16 55.0 0.03 0.08
DE 161216P00060000 P 12/16/16 60.0 0.09 0.11
DE 161216P00065000 P 12/16/16 65.0 0.20 0.22
DE 161216P00070000 P 12/16/16 70.0 0.47 0.49
DE 161216P00072500 P 12/16/16 72.5 0.73 0.75
DE 161216P00075000 P 12/16/16 75.0 1.11 1.14
DE 161216P00077500 P 12/16/16 77.5 1.65 1.69
DE 161216P00080000 P 12/16/16 80.0 2.41 2.45
DE 161216P00082500 P 12/16/16 82.5 3.40 3.50
DE 161216P00085000 P 12/16/16 85.0 4.65 4.75
DE 161216P00087500 P 12/16/16 87.5 6.20 6.35
DE 161216P00090000 P 12/16/16 90.0 8.05 8.20
DE 161216P00092500 P 12/16/16 92.5 9.35 10.55
DE 161216P00095000 P 12/16/16 95.0 11.15 12.80
DE 161216P00100000 P 12/16/16 100.0 15.80 19.05
DE 161216P00105000 P 12/16/16 105.0 20.25 23.05
DE 161216P00110000 P 12/16/16 110.0 25.85 27.80
DE 161216P00115000 P 12/16/16 115.0 31.10 32.55
DE 170120C00037500 C 01/20/17 37.5 43.60 48.05
DE 170120C00040000 C 01/20/17 40.0 41.15 45.60
DE 170120C00042500 C 01/20/17 42.5 38.60 42.95
DE 170120C00045000 C 01/20/17 45.0 36.15 40.60
DE 170120C00047500 C 01/20/17 47.5 33.65 38.20
DE 170120C00050000 C 01/20/17 50.0 31.05 35.35
DE 170120C00055000 C 01/20/17 55.0 27.60 29.55
DE 170120C00060000 C 01/20/17 60.0 22.80 24.15
DE 170120C00062500 C 01/20/17 62.5 18.95 23.25
DE 170120C00065000 C 01/20/17 65.0 18.00 19.00
DE 170120C00067500 C 01/20/17 67.5 15.80 16.00
DE 170120C00070000 C 01/20/17 70.0 13.15 14.35
DE 170120C00072500 C 01/20/17 72.5 11.05 12.55
DE 170120C00075000 C 01/20/17 75.0 9.20 9.45
DE 170120C00077500 C 01/20/17 77.5 7.30 7.50
DE 170120C00080000 C 01/20/17 80.0 5.65 5.80
DE 170120C00082500 C 01/20/17 82.5 4.15 4.30
DE 170120C00085000 C 01/20/17 85.0 2.98 3.05
DE 170120C00087500 C 01/20/17 87.5 2.01 2.07
DE 170120C00090000 C 01/20/17 90.0 1.31 1.36
DE 170120C00092500 C 01/20/17 92.5 0.81 0.85
DE 170120C00095000 C 01/20/17 95.0 0.49 0.53
DE 170120C00097500 C 01/20/17 97.5 0.28 0.33
DE 170120C00100000 C 01/20/17 100.0 0.16 0.21
DE 170120C00105000 C 01/20/17 105.0 0.05 0.08
DE 170120C00110000 C 01/20/17 110.0 0.00 0.06
DE 170120C00115000 C 01/20/17 115.0 0.00 0.05
DE 170120C00120000 C 01/20/17 120.0 0.00 0.05
DE 170120C00125000 C 01/20/17 125.0 0.00 0.05
DE 170120C00130000 C 01/20/17 130.0 0.00 0.05
DE 170120C00135000 C 01/20/17 135.0 0.00 0.05
DE 170120C00140000 C 01/20/17 140.0 0.00 0.04
DE 170120P00037500 P 01/20/17 37.5 0.00 0.06
DE 170120P00040000 P 01/20/17 40.0 0.00 0.06
DE 170120P00042500 P 01/20/17 42.5 0.00 0.06
DE 170120P00045000 P 01/20/17 45.0 0.00 0.07
DE 170120P00047500 P 01/20/17 47.5 0.02 0.07
DE 170120P00050000 P 01/20/17 50.0 0.02 0.08
DE 170120P00055000 P 01/20/17 55.0 0.10 0.13
DE 170120P00060000 P 01/20/17 60.0 0.20 0.23
DE 170120P00062500 P 01/20/17 62.5 0.28 0.32
DE 170120P00065000 P 01/20/17 65.0 0.41 0.44
DE 170120P00067500 P 01/20/17 67.5 0.59 0.62
DE 170120P00070000 P 01/20/17 70.0 0.83 0.88
DE 170120P00072500 P 01/20/17 72.5 1.19 1.22
DE 170120P00075000 P 01/20/17 75.0 1.67 1.70
DE 170120P00077500 P 01/20/17 77.5 2.32 2.37
DE 170120P00080000 P 01/20/17 80.0 3.15 3.25
DE 170120P00082500 P 01/20/17 82.5 4.20 4.35
DE 170120P00085000 P 01/20/17 85.0 5.50 5.65
DE 170120P00087500 P 01/20/17 87.5 7.05 7.25
DE 170120P00090000 P 01/20/17 90.0 8.85 9.05
DE 170120P00092500 P 01/20/17 92.5 10.70 11.25
DE 170120P00095000 P 01/20/17 95.0 11.90 13.55
DE 170120P00097500 P 01/20/17 97.5 14.50 16.00
DE 170120P00100000 P 01/20/17 100.0 16.85 18.40
DE 170120P00105000 P 01/20/17 105.0 21.60 25.00
DE 170120P00110000 P 01/20/17 110.0 25.70 30.00
DE 170120P00115000 P 01/20/17 115.0 30.75 35.00
DE 170120P00120000 P 01/20/17 120.0 35.50 40.00
DE 170120P00125000 P 01/20/17 125.0 40.60 44.95
DE 170120P00130000 P 01/20/17 130.0 45.60 50.00
DE 170120P00135000 P 01/20/17 135.0 50.60 55.00
DE 170120P00140000 P 01/20/17 140.0 55.55 59.95
DE 170317C00042500 C 03/17/17 42.5 38.60 42.80
DE 170317C00045000 C 03/17/17 45.0 36.15 40.30
DE 170317C00047500 C 03/17/17 47.5 33.55 37.80
DE 170317C00050000 C 03/17/17 50.0 31.05 35.30
DE 170317C00055000 C 03/17/17 55.0 26.05 30.70
DE 170317C00060000 C 03/17/17 60.0 22.45 24.95
DE 170317C00065000 C 03/17/17 65.0 18.00 20.50
DE 170317C00070000 C 03/17/17 70.0 13.75 15.25
DE 170317C00072500 C 03/17/17 72.5 11.80 12.25
DE 170317C00075000 C 03/17/17 75.0 9.90 10.40
DE 170317C00077500 C 03/17/17 77.5 8.20 8.40
DE 170317C00080000 C 03/17/17 80.0 6.60 6.75
DE 170317C00082500 C 03/17/17 82.5 5.15 5.35
DE 170317C00085000 C 03/17/17 85.0 3.95 4.10
DE 170317C00087500 C 03/17/17 87.5 2.94 3.10
DE 170317C00090000 C 03/17/17 90.0 2.12 2.25
DE 170317C00092500 C 03/17/17 92.5 1.50 1.60
DE 170317C00095000 C 03/17/17 95.0 1.03 1.11
DE 170317C00100000 C 03/17/17 100.0 0.44 0.52
DE 170317C00105000 C 03/17/17 105.0 0.16 0.24
DE 170317C00110000 C 03/17/17 110.0 0.04 0.13
DE 170317C00115000 C 03/17/17 115.0 0.00 0.08
DE 170317C00120000 C 03/17/17 120.0 0.00 0.06
DE 170317C00125000 C 03/17/17 125.0 0.00 0.05
DE 170317P00042500 P 03/17/17 42.5 0.03 0.11
DE 170317P00045000 P 03/17/17 45.0 0.05 0.14
DE 170317P00047500 P 03/17/17 47.5 0.08 0.17
DE 170317P00050000 P 03/17/17 50.0 0.13 0.20
DE 170317P00055000 P 03/17/17 55.0 0.24 0.32
DE 170317P00060000 P 03/17/17 60.0 0.43 0.53
DE 170317P00065000 P 03/17/17 65.0 0.80 0.90
DE 170317P00070000 P 03/17/17 70.0 1.47 1.54
DE 170317P00072500 P 03/17/17 72.5 1.93 2.04
DE 170317P00075000 P 03/17/17 75.0 2.51 2.62
DE 170317P00077500 P 03/17/17 77.5 3.25 3.35
DE 170317P00080000 P 03/17/17 80.0 4.15 4.25
DE 170317P00082500 P 03/17/17 82.5 5.20 5.35
DE 170317P00085000 P 03/17/17 85.0 6.50 6.65
DE 170317P00087500 P 03/17/17 87.5 7.95 8.15
DE 170317P00090000 P 03/17/17 90.0 9.65 9.85
DE 170317P00092500 P 03/17/17 92.5 11.50 11.70
DE 170317P00095000 P 03/17/17 95.0 13.35 13.95
DE 170317P00100000 P 03/17/17 100.0 17.30 18.65
DE 170317P00105000 P 03/17/17 105.0 20.80 24.75
DE 170317P00110000 P 03/17/17 110.0 25.70 29.65
DE 170317P00115000 P 03/17/17 115.0 30.65 34.95
DE 170317P00120000 P 03/17/17 120.0 35.65 39.95
DE 170317P00125000 P 03/17/17 125.0 40.65 45.00
DE 180119C00037500 C 01/19/18 37.5 43.50 48.15
DE 180119C00040000 C 01/19/18 40.0 41.00 45.70
DE 180119C00042500 C 01/19/18 42.5 38.50 43.15
DE 180119C00045000 C 01/19/18 45.0 36.00 40.70
DE 180119C00047500 C 01/19/18 47.5 33.50 38.15
DE 180119C00050000 C 01/19/18 50.0 31.00 35.70
DE 180119C00055000 C 01/19/18 55.0 27.15 30.50
DE 180119C00060000 C 01/19/18 60.0 22.65 24.80
DE 180119C00062500 C 01/19/18 62.5 20.55 22.70
DE 180119C00065000 C 01/19/18 65.0 19.45 19.90
DE 180119C00067500 C 01/19/18 67.5 17.45 18.20
DE 180119C00070000 C 01/19/18 70.0 15.65 16.40
DE 180119C00072500 C 01/19/18 72.5 13.90 14.60
DE 180119C00075000 C 01/19/18 75.0 12.40 12.85
DE 180119C00077500 C 01/19/18 77.5 10.90 11.20
DE 180119C00080000 C 01/19/18 80.0 9.50 9.90
DE 180119C00082500 C 01/19/18 82.5 8.20 8.50
DE 180119C00085000 C 01/19/18 85.0 7.05 7.30
DE 180119C00087500 C 01/19/18 87.5 5.95 6.25
DE 180119C00090000 C 01/19/18 90.0 5.05 5.30
DE 180119C00092500 C 01/19/18 92.5 4.25 4.40
DE 180119C00095000 C 01/19/18 95.0 3.55 3.75
DE 180119C00100000 C 01/19/18 100.0 2.38 2.58
DE 180119C00105000 C 01/19/18 105.0 1.57 1.74
DE 180119C00110000 C 01/19/18 110.0 1.01 1.17
DE 180119C00115000 C 01/19/18 115.0 0.62 0.76
DE 180119C00120000 C 01/19/18 120.0 0.38 0.51
DE 180119C00125000 C 01/19/18 125.0 0.24 0.35
DE 180119C00130000 C 01/19/18 130.0 0.14 0.25
DE 180119P00037500 P 01/19/18 37.5 0.44 0.52
DE 180119P00040000 P 01/19/18 40.0 0.50 0.61
DE 180119P00042500 P 01/19/18 42.5 0.64 0.72
DE 180119P00045000 P 01/19/18 45.0 0.73 0.86
DE 180119P00047500 P 01/19/18 47.5 0.92 1.02
DE 180119P00050000 P 01/19/18 50.0 1.10 1.21
DE 180119P00055000 P 01/19/18 55.0 1.56 1.75
DE 180119P00060000 P 01/19/18 60.0 2.11 2.51
DE 180119P00062500 P 01/19/18 62.5 2.72 2.91
DE 180119P00065000 P 01/19/18 65.0 3.25 3.45
DE 180119P00067500 P 01/19/18 67.5 3.85 4.15
DE 180119P00070000 P 01/19/18 70.0 4.55 4.85
DE 180119P00072500 P 01/19/18 72.5 5.35 5.65
DE 180119P00075000 P 01/19/18 75.0 6.25 6.55
DE 180119P00077500 P 01/19/18 77.5 7.20 7.55
DE 180119P00080000 P 01/19/18 80.0 8.30 8.70
DE 180119P00082500 P 01/19/18 82.5 9.55 9.90
DE 180119P00085000 P 01/19/18 85.0 10.90 11.25
DE 180119P00087500 P 01/19/18 87.5 12.30 12.70
DE 180119P00090000 P 01/19/18 90.0 13.90 14.30
DE 180119P00092500 P 01/19/18 92.5 15.55 16.00
DE 180119P00095000 P 01/19/18 95.0 17.30 17.60
DE 180119P00100000 P 01/19/18 100.0 21.15 21.40
DE 180119P00105000 P 01/19/18 105.0 24.95 25.70
DE 180119P00110000 P 01/19/18 110.0 28.85 31.25
DE 180119P00115000 P 01/19/18 115.0 32.10 34.90
DE 180119P00120000 P 01/19/18 120.0 36.70 40.45
DE 180119P00125000 P 01/19/18 125.0 41.70 46.50
DE 180119P00130000 P 01/19/18 130.0 46.30 51.00

OPRA data is delayed 15 minutes.