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 (2015-11-20)Premium Content

Deere And Co (DE)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 160212C00052500 C 02/12/16 52.5 23.90 26.50
DE 160212C00055000 C 02/12/16 55.0 22.00 23.20
DE 160212C00057500 C 02/12/16 57.5 18.25 21.45
DE 160212C00060000 C 02/12/16 60.0 16.25 19.00
DE 160212C00063000 C 02/12/16 63.0 13.25 16.05
DE 160212C00063500 C 02/12/16 63.5 12.75 15.35
DE 160212C00064000 C 02/12/16 64.0 12.25 14.85
DE 160212C00064500 C 02/12/16 64.5 11.75 14.35
DE 160212C00065000 C 02/12/16 65.0 11.25 13.85
DE 160212C00065500 C 02/12/16 65.5 10.75 13.55
DE 160212C00066000 C 02/12/16 66.0 10.30 13.05
DE 160212C00066500 C 02/12/16 66.5 9.75 12.55
DE 160212C00067000 C 02/12/16 67.0 9.45 12.00
DE 160212C00067500 C 02/12/16 67.5 9.15 11.25
DE 160212C00068000 C 02/12/16 68.0 8.90 10.25
DE 160212C00068500 C 02/12/16 68.5 8.40 9.75
DE 160212C00069000 C 02/12/16 69.0 8.15 9.20
DE 160212C00069500 C 02/12/16 69.5 7.45 8.80
DE 160212C00070000 C 02/12/16 70.0 7.10 8.30
DE 160212C00070500 C 02/12/16 70.5 6.60 7.85
DE 160212C00071000 C 02/12/16 71.0 6.10 7.20
DE 160212C00071500 C 02/12/16 71.5 5.55 6.70
DE 160212C00072000 C 02/12/16 72.0 5.15 6.20
DE 160212C00072500 C 02/12/16 72.5 4.65 5.75
DE 160212C00073000 C 02/12/16 73.0 4.35 5.20
DE 160212C00073500 C 02/12/16 73.5 3.70 4.75
DE 160212C00074000 C 02/12/16 74.0 3.40 4.15
DE 160212C00074500 C 02/12/16 74.5 2.75 3.80
DE 160212C00075000 C 02/12/16 75.0 2.44 3.35
DE 160212C00075500 C 02/12/16 75.5 2.05 2.47
DE 160212C00076000 C 02/12/16 76.0 1.66 1.89
DE 160212C00076500 C 02/12/16 76.5 1.32 1.75
DE 160212C00077000 C 02/12/16 77.0 1.01 1.17
DE 160212C00077500 C 02/12/16 77.5 0.79 0.88
DE 160212C00078000 C 02/12/16 78.0 0.57 0.64
DE 160212C00078500 C 02/12/16 78.5 0.38 0.44
DE 160212C00079000 C 02/12/16 79.0 0.24 0.29
DE 160212C00079500 C 02/12/16 79.5 0.13 0.19
DE 160212C00080000 C 02/12/16 80.0 0.07 0.12
DE 160212C00080500 C 02/12/16 80.5 0.04 0.08
DE 160212C00081000 C 02/12/16 81.0 0.02 0.05
DE 160212C00081500 C 02/12/16 81.5 0.00 0.04
DE 160212C00082000 C 02/12/16 82.0 0.00 0.03
DE 160212C00082500 C 02/12/16 82.5 0.00 0.02
DE 160212C00083000 C 02/12/16 83.0 0.00 0.02
DE 160212C00083500 C 02/12/16 83.5 0.00 0.06
DE 160212C00084000 C 02/12/16 84.0 0.00 0.17
DE 160212C00084500 C 02/12/16 84.5 0.00 0.16
DE 160212C00085000 C 02/12/16 85.0 0.00 0.16
DE 160212C00086000 C 02/12/16 86.0 0.00 0.17
DE 160212C00087000 C 02/12/16 87.0 0.00 0.17
DE 160212C00088000 C 02/12/16 88.0 0.00 0.17
DE 160212C00089000 C 02/12/16 89.0 0.00 0.17
DE 160212C00090000 C 02/12/16 90.0 0.00 0.17
DE 160212C00092500 C 02/12/16 92.5 0.00 0.18
DE 160212C00095000 C 02/12/16 95.0 0.00 0.18
DE 160212C00097500 C 02/12/16 97.5 0.00 0.18
DE 160212P00052500 P 02/12/16 52.5 0.00 0.18
DE 160212P00055000 P 02/12/16 55.0 0.00 0.22
DE 160212P00057500 P 02/12/16 57.5 0.00 0.50
DE 160212P00060000 P 02/12/16 60.0 0.00 0.46
DE 160212P00063000 P 02/12/16 63.0 0.00 0.08
DE 160212P00063500 P 02/12/16 63.5 0.00 0.10
DE 160212P00064000 P 02/12/16 64.0 0.00 0.10
DE 160212P00064500 P 02/12/16 64.5 0.00 0.07
DE 160212P00065000 P 02/12/16 65.0 0.00 0.09
DE 160212P00065500 P 02/12/16 65.5 0.00 0.09
DE 160212P00066000 P 02/12/16 66.0 0.00 0.09
DE 160212P00066500 P 02/12/16 66.5 0.00 0.07
DE 160212P00067000 P 02/12/16 67.0 0.00 0.08
DE 160212P00067500 P 02/12/16 67.5 0.00 0.08
DE 160212P00068000 P 02/12/16 68.0 0.00 0.08
DE 160212P00068500 P 02/12/16 68.5 0.00 0.04
DE 160212P00069000 P 02/12/16 69.0 0.00 0.02
DE 160212P00069500 P 02/12/16 69.5 0.01 0.02
DE 160212P00070000 P 02/12/16 70.0 0.01 0.03
DE 160212P00070500 P 02/12/16 70.5 0.01 0.03
DE 160212P00071000 P 02/12/16 71.0 0.01 0.04
DE 160212P00071500 P 02/12/16 71.5 0.02 0.05
DE 160212P00072000 P 02/12/16 72.0 0.03 0.06
DE 160212P00072500 P 02/12/16 72.5 0.04 0.07
DE 160212P00073000 P 02/12/16 73.0 0.05 0.10
DE 160212P00073500 P 02/12/16 73.5 0.08 0.12
DE 160212P00074000 P 02/12/16 74.0 0.11 0.16
DE 160212P00074500 P 02/12/16 74.5 0.15 0.21
DE 160212P00075000 P 02/12/16 75.0 0.21 0.28
DE 160212P00075500 P 02/12/16 75.5 0.29 0.35
DE 160212P00076000 P 02/12/16 76.0 0.39 0.46
DE 160212P00076500 P 02/12/16 76.5 0.52 0.57
DE 160212P00077000 P 02/12/16 77.0 0.68 0.75
DE 160212P00077500 P 02/12/16 77.5 0.87 0.96
DE 160212P00078000 P 02/12/16 78.0 1.13 1.24
DE 160212P00078500 P 02/12/16 78.5 1.43 1.60
DE 160212P00079000 P 02/12/16 79.0 1.76 1.94
DE 160212P00079500 P 02/12/16 79.5 2.02 2.37
DE 160212P00080000 P 02/12/16 80.0 2.00 3.15
DE 160212P00080500 P 02/12/16 80.5 2.15 3.65
DE 160212P00081000 P 02/12/16 81.0 2.50 4.10
DE 160212P00081500 P 02/12/16 81.5 2.94 4.65
DE 160212P00082000 P 02/12/16 82.0 3.40 5.05
DE 160212P00082500 P 02/12/16 82.5 3.85 5.65
DE 160212P00083000 P 02/12/16 83.0 4.35 6.10
DE 160212P00083500 P 02/12/16 83.5 4.85 6.60
DE 160212P00084000 P 02/12/16 84.0 5.25 7.05
DE 160212P00084500 P 02/12/16 84.5 5.75 7.55
DE 160212P00085000 P 02/12/16 85.0 6.25 8.05
DE 160212P00086000 P 02/12/16 86.0 7.25 9.05
DE 160212P00087000 P 02/12/16 87.0 8.10 10.85
DE 160212P00088000 P 02/12/16 88.0 9.00 11.85
DE 160212P00089000 P 02/12/16 89.0 9.80 12.75
DE 160212P00090000 P 02/12/16 90.0 11.00 13.85
DE 160212P00092500 P 02/12/16 92.5 13.15 16.75
DE 160212P00095000 P 02/12/16 95.0 15.85 19.25
DE 160212P00097500 P 02/12/16 97.5 18.20 21.75
DE 160219C00040000 C 02/19/16 40.0 36.80 39.05
DE 160219C00042500 C 02/19/16 42.5 33.35 36.55
DE 160219C00045000 C 02/19/16 45.0 30.85 34.05
DE 160219C00047500 C 02/19/16 47.5 28.40 31.55
DE 160219C00050000 C 02/19/16 50.0 26.10 28.45
DE 160219C00052500 C 02/19/16 52.5 23.45 25.90
DE 160219C00055000 C 02/19/16 55.0 21.20 23.65
DE 160219C00056000 C 02/19/16 56.0 20.20 22.40
DE 160219C00057000 C 02/19/16 57.0 19.55 21.40
DE 160219C00058000 C 02/19/16 58.0 18.90 20.50
DE 160219C00059000 C 02/19/16 59.0 17.90 19.50
DE 160219C00060000 C 02/19/16 60.0 16.90 18.75
DE 160219C00061000 C 02/19/16 61.0 15.55 17.70
DE 160219C00062000 C 02/19/16 62.0 14.95 16.55
DE 160219C00063000 C 02/19/16 63.0 13.95 15.55
DE 160219C00064000 C 02/19/16 64.0 13.00 14.60
DE 160219C00065000 C 02/19/16 65.0 12.25 13.30
DE 160219C00065500 C 02/19/16 65.5 11.15 13.25
DE 160219C00066000 C 02/19/16 66.0 10.70 12.75
DE 160219C00066500 C 02/19/16 66.5 10.50 12.15
DE 160219C00067000 C 02/19/16 67.0 10.15 11.65
DE 160219C00067500 C 02/19/16 67.5 9.65 11.15
DE 160219C00068000 C 02/19/16 68.0 9.35 10.45
DE 160219C00068500 C 02/19/16 68.5 8.90 10.00
DE 160219C00069000 C 02/19/16 69.0 8.55 9.55
DE 160219C00069500 C 02/19/16 69.5 7.95 9.10
DE 160219C00070000 C 02/19/16 70.0 7.50 8.60
DE 160219C00070500 C 02/19/16 70.5 7.10 7.85
DE 160219C00071000 C 02/19/16 71.0 6.65 7.25
DE 160219C00071500 C 02/19/16 71.5 6.30 6.75
DE 160219C00072000 C 02/19/16 72.0 5.85 6.35
DE 160219C00072500 C 02/19/16 72.5 5.50 5.95
DE 160219C00073000 C 02/19/16 73.0 5.10 5.50
DE 160219C00073500 C 02/19/16 73.5 4.75 5.15
DE 160219C00074000 C 02/19/16 74.0 4.50 4.75
DE 160219C00074500 C 02/19/16 74.5 4.15 4.40
DE 160219C00075000 C 02/19/16 75.0 3.90 4.05
DE 160219C00075500 C 02/19/16 75.5 3.55 3.70
DE 160219C00076000 C 02/19/16 76.0 3.25 3.40
DE 160219C00076500 C 02/19/16 76.5 2.96 3.05
DE 160219C00077000 C 02/19/16 77.0 2.67 2.77
DE 160219C00077500 C 02/19/16 77.5 2.40 2.49
DE 160219C00078000 C 02/19/16 78.0 2.13 2.23
DE 160219C00078500 C 02/19/16 78.5 1.89 1.96
DE 160219C00079000 C 02/19/16 79.0 1.65 1.73
DE 160219C00079500 C 02/19/16 79.5 1.45 1.52
DE 160219C00080000 C 02/19/16 80.0 1.27 1.33
DE 160219C00080500 C 02/19/16 80.5 1.10 1.15
DE 160219C00081000 C 02/19/16 81.0 0.94 0.99
DE 160219C00081500 C 02/19/16 81.5 0.80 0.85
DE 160219C00082000 C 02/19/16 82.0 0.67 0.72
DE 160219C00082500 C 02/19/16 82.5 0.55 0.61
DE 160219C00083000 C 02/19/16 83.0 0.45 0.52
DE 160219C00083500 C 02/19/16 83.5 0.38 0.42
DE 160219C00084000 C 02/19/16 84.0 0.31 0.36
DE 160219C00084500 C 02/19/16 84.5 0.25 0.29
DE 160219C00085000 C 02/19/16 85.0 0.20 0.24
DE 160219C00086000 C 02/19/16 86.0 0.12 0.16
DE 160219C00087000 C 02/19/16 87.0 0.08 0.10
DE 160219C00087500 C 02/19/16 87.5 0.07 0.09
DE 160219C00088000 C 02/19/16 88.0 0.05 0.07
DE 160219C00089000 C 02/19/16 89.0 0.03 0.05
DE 160219C00090000 C 02/19/16 90.0 0.01 0.04
DE 160219C00091000 C 02/19/16 91.0 0.00 0.08
DE 160219C00092000 C 02/19/16 92.0 0.00 0.09
DE 160219C00092500 C 02/19/16 92.5 0.00 0.09
DE 160219C00095000 C 02/19/16 95.0 0.00 0.09
DE 160219C00097500 C 02/19/16 97.5 0.00 0.09
DE 160219C00100000 C 02/19/16 100.0 0.00 0.09
DE 160219C00105000 C 02/19/16 105.0 0.00 0.08
DE 160219C00110000 C 02/19/16 110.0 0.00 0.08
DE 160219C00115000 C 02/19/16 115.0 0.00 0.08
DE 160219P00040000 P 02/19/16 40.0 0.00 0.02
DE 160219P00042500 P 02/19/16 42.5 0.00 0.08
DE 160219P00045000 P 02/19/16 45.0 0.00 0.09
DE 160219P00047500 P 02/19/16 47.5 0.00 0.09
DE 160219P00050000 P 02/19/16 50.0 0.00 0.08
DE 160219P00052500 P 02/19/16 52.5 0.00 0.10
DE 160219P00055000 P 02/19/16 55.0 0.00 0.11
DE 160219P00056000 P 02/19/16 56.0 0.00 0.11
DE 160219P00057000 P 02/19/16 57.0 0.02 0.04
DE 160219P00058000 P 02/19/16 58.0 0.03 0.04
DE 160219P00059000 P 02/19/16 59.0 0.04 0.05
DE 160219P00060000 P 02/19/16 60.0 0.04 0.06
DE 160219P00061000 P 02/19/16 61.0 0.06 0.07
DE 160219P00062000 P 02/19/16 62.0 0.07 0.09
DE 160219P00063000 P 02/19/16 63.0 0.09 0.11
DE 160219P00064000 P 02/19/16 64.0 0.12 0.14
DE 160219P00065000 P 02/19/16 65.0 0.15 0.18
DE 160219P00065500 P 02/19/16 65.5 0.17 0.20
DE 160219P00066000 P 02/19/16 66.0 0.20 0.22
DE 160219P00066500 P 02/19/16 66.5 0.22 0.25
DE 160219P00067000 P 02/19/16 67.0 0.24 0.28
DE 160219P00067500 P 02/19/16 67.5 0.27 0.31
DE 160219P00068000 P 02/19/16 68.0 0.31 0.35
DE 160219P00068500 P 02/19/16 68.5 0.35 0.39
DE 160219P00069000 P 02/19/16 69.0 0.38 0.44
DE 160219P00069500 P 02/19/16 69.5 0.44 0.49
DE 160219P00070000 P 02/19/16 70.0 0.50 0.54
DE 160219P00070500 P 02/19/16 70.5 0.56 0.63
DE 160219P00071000 P 02/19/16 71.0 0.64 0.69
DE 160219P00071500 P 02/19/16 71.5 0.71 0.78
DE 160219P00072000 P 02/19/16 72.0 0.79 0.86
DE 160219P00072500 P 02/19/16 72.5 0.89 0.96
DE 160219P00073000 P 02/19/16 73.0 0.99 1.08
DE 160219P00073500 P 02/19/16 73.5 1.11 1.19
DE 160219P00074000 P 02/19/16 74.0 1.23 1.32
DE 160219P00074500 P 02/19/16 74.5 1.37 1.46
DE 160219P00075000 P 02/19/16 75.0 1.53 1.61
DE 160219P00075500 P 02/19/16 75.5 1.67 1.79
DE 160219P00076000 P 02/19/16 76.0 1.86 1.96
DE 160219P00076500 P 02/19/16 76.5 2.05 2.16
DE 160219P00077000 P 02/19/16 77.0 2.25 2.37
DE 160219P00077500 P 02/19/16 77.5 2.47 2.59
DE 160219P00078000 P 02/19/16 78.0 2.71 2.83
DE 160219P00078500 P 02/19/16 78.5 2.97 3.10
DE 160219P00079000 P 02/19/16 79.0 3.20 3.35
DE 160219P00079500 P 02/19/16 79.5 3.50 3.65
DE 160219P00080000 P 02/19/16 80.0 3.80 4.05
DE 160219P00080500 P 02/19/16 80.5 4.10 4.40
DE 160219P00081000 P 02/19/16 81.0 4.45 4.70
DE 160219P00081500 P 02/19/16 81.5 4.80 5.10
DE 160219P00082000 P 02/19/16 82.0 5.20 5.45
DE 160219P00082500 P 02/19/16 82.5 5.55 5.85
DE 160219P00083000 P 02/19/16 83.0 5.75 6.20
DE 160219P00083500 P 02/19/16 83.5 6.40 6.70
DE 160219P00084000 P 02/19/16 84.0 6.50 7.10
DE 160219P00084500 P 02/19/16 84.5 6.90 7.80
DE 160219P00085000 P 02/19/16 85.0 7.00 8.25
DE 160219P00086000 P 02/19/16 86.0 7.50 9.20
DE 160219P00087000 P 02/19/16 87.0 8.60 10.35
DE 160219P00087500 P 02/19/16 87.5 8.80 10.85
DE 160219P00088000 P 02/19/16 88.0 9.25 11.35
DE 160219P00089000 P 02/19/16 89.0 10.05 12.35
DE 160219P00090000 P 02/19/16 90.0 11.00 13.50
DE 160219P00091000 P 02/19/16 91.0 11.90 14.80
DE 160219P00092000 P 02/19/16 92.0 13.30 15.45
DE 160219P00092500 P 02/19/16 92.5 13.80 15.95
DE 160219P00095000 P 02/19/16 95.0 16.00 19.20
DE 160219P00097500 P 02/19/16 97.5 18.30 21.75
DE 160219P00100000 P 02/19/16 100.0 21.00 24.25
DE 160219P00105000 P 02/19/16 105.0 25.40 28.25
DE 160219P00110000 P 02/19/16 110.0 31.00 34.15
DE 160219P00115000 P 02/19/16 115.0 36.00 39.15
DE 160226C00050000 C 02/26/16 50.0 26.60 29.55
DE 160226C00055000 C 02/26/16 55.0 21.75 24.45
DE 160226C00060000 C 02/26/16 60.0 16.95 19.35
DE 160226C00063000 C 02/26/16 63.0 13.05 16.55
DE 160226C00063500 C 02/26/16 63.5 12.90 16.00
DE 160226C00064000 C 02/26/16 64.0 12.60 15.35
DE 160226C00064500 C 02/26/16 64.5 12.05 14.85
DE 160226C00065000 C 02/26/16 65.0 12.10 14.10
DE 160226C00065500 C 02/26/16 65.5 11.25 13.50
DE 160226C00066000 C 02/26/16 66.0 11.05 13.15
DE 160226C00066500 C 02/26/16 66.5 10.45 12.55
DE 160226C00067000 C 02/26/16 67.0 10.30 12.25
DE 160226C00067500 C 02/26/16 67.5 9.85 11.55
DE 160226C00068000 C 02/26/16 68.0 9.30 11.95
DE 160226C00068500 C 02/26/16 68.5 9.15 10.35
DE 160226C00069000 C 02/26/16 69.0 8.70 9.90
DE 160226C00069500 C 02/26/16 69.5 8.20 9.40
DE 160226C00070000 C 02/26/16 70.0 7.80 9.05
DE 160226C00070500 C 02/26/16 70.5 7.30 8.60
DE 160226C00071000 C 02/26/16 71.0 7.10 8.15
DE 160226C00071500 C 02/26/16 71.5 6.65 7.70
DE 160226C00072000 C 02/26/16 72.0 6.30 7.20
DE 160226C00072500 C 02/26/16 72.5 5.80 6.50
DE 160226C00073000 C 02/26/16 73.0 5.50 6.40
DE 160226C00073500 C 02/26/16 73.5 5.15 6.05
DE 160226C00074000 C 02/26/16 74.0 4.85 5.60
DE 160226C00074500 C 02/26/16 74.5 4.55 4.80
DE 160226C00075000 C 02/26/16 75.0 4.25 4.45
DE 160226C00075500 C 02/26/16 75.5 3.90 4.10
DE 160226C00076000 C 02/26/16 76.0 3.50 3.80
DE 160226C00076500 C 02/26/16 76.5 3.25 3.50
DE 160226C00077000 C 02/26/16 77.0 3.00 3.20
DE 160226C00077500 C 02/26/16 77.5 2.76 2.91
DE 160226C00078000 C 02/26/16 78.0 2.51 2.65
DE 160226C00078500 C 02/26/16 78.5 2.26 2.40
DE 160226C00079000 C 02/26/16 79.0 2.03 2.18
DE 160226C00079500 C 02/26/16 79.5 1.82 1.96
DE 160226C00080000 C 02/26/16 80.0 1.62 1.75
DE 160226C00080500 C 02/26/16 80.5 1.44 1.57
DE 160226C00081000 C 02/26/16 81.0 1.26 1.41
DE 160226C00081500 C 02/26/16 81.5 1.11 1.40
DE 160226C00082000 C 02/26/16 82.0 0.98 1.10
DE 160226C00082500 C 02/26/16 82.5 0.85 0.96
DE 160226C00083000 C 02/26/16 83.0 0.74 0.85
DE 160226C00084000 C 02/26/16 84.0 0.53 0.66
DE 160226C00085000 C 02/26/16 85.0 0.39 0.48
DE 160226C00090000 C 02/26/16 90.0 0.07 0.13
DE 160226P00050000 P 02/26/16 50.0 0.00 0.50
DE 160226P00055000 P 02/26/16 55.0 0.00 0.22
DE 160226P00060000 P 02/26/16 60.0 0.01 0.45
DE 160226P00063000 P 02/26/16 63.0 0.03 0.50
DE 160226P00063500 P 02/26/16 63.5 0.01 0.50
DE 160226P00064000 P 02/26/16 64.0 0.17 0.43
DE 160226P00064500 P 02/26/16 64.5 0.04 0.51
DE 160226P00065000 P 02/26/16 65.0 0.25 0.51
DE 160226P00065500 P 02/26/16 65.5 0.28 0.51
DE 160226P00066000 P 02/26/16 66.0 0.32 0.53
DE 160226P00066500 P 02/26/16 66.5 0.35 0.61
DE 160226P00067000 P 02/26/16 67.0 0.39 0.66
DE 160226P00067500 P 02/26/16 67.5 0.39 0.67
DE 160226P00068000 P 02/26/16 68.0 0.44 0.68
DE 160226P00068500 P 02/26/16 68.5 0.50 0.83
DE 160226P00069000 P 02/26/16 69.0 0.56 0.88
DE 160226P00069500 P 02/26/16 69.5 0.62 0.89
DE 160226P00070000 P 02/26/16 70.0 0.68 0.88
DE 160226P00070500 P 02/26/16 70.5 0.79 1.05
DE 160226P00071000 P 02/26/16 71.0 0.85 1.16
DE 160226P00071500 P 02/26/16 71.5 0.92 1.17
DE 160226P00072000 P 02/26/16 72.0 1.05 1.21
DE 160226P00072500 P 02/26/16 72.5 1.18 1.43
DE 160226P00073000 P 02/26/16 73.0 1.30 1.46
DE 160226P00073500 P 02/26/16 73.5 1.12 1.57
DE 160226P00074000 P 02/26/16 74.0 1.56 1.69
DE 160226P00074500 P 02/26/16 74.5 1.46 1.87
DE 160226P00075000 P 02/26/16 75.0 1.88 1.99
DE 160226P00075500 P 02/26/16 75.5 1.80 2.20
DE 160226P00076000 P 02/26/16 76.0 2.21 2.36
DE 160226P00076500 P 02/26/16 76.5 2.23 2.59
DE 160226P00077000 P 02/26/16 77.0 2.64 2.74
DE 160226P00077500 P 02/26/16 77.5 2.84 3.05
DE 160226P00078000 P 02/26/16 78.0 3.05 3.25
DE 160226P00078500 P 02/26/16 78.5 3.30 3.55
DE 160226P00079000 P 02/26/16 79.0 3.55 3.85
DE 160226P00079500 P 02/26/16 79.5 3.80 4.15
DE 160226P00080000 P 02/26/16 80.0 4.15 4.45
DE 160226P00080500 P 02/26/16 80.5 4.30 4.75
DE 160226P00081000 P 02/26/16 81.0 4.75 5.10
DE 160226P00081500 P 02/26/16 81.5 4.65 5.65
DE 160226P00082000 P 02/26/16 82.0 5.00 6.00
DE 160226P00082500 P 02/26/16 82.5 5.40 6.40
DE 160226P00083000 P 02/26/16 83.0 5.40 6.65
DE 160226P00084000 P 02/26/16 84.0 6.15 7.55
DE 160226P00085000 P 02/26/16 85.0 6.90 8.50
DE 160226P00090000 P 02/26/16 90.0 11.10 13.65
DE 160304C00050000 C 03/04/16 50.0 26.85 29.00
DE 160304C00055000 C 03/04/16 55.0 21.75 23.95
DE 160304C00060000 C 03/04/16 60.0 16.55 19.50
DE 160304C00062000 C 03/04/16 62.0 14.65 17.70
DE 160304C00063000 C 03/04/16 63.0 13.90 15.80
DE 160304C00063500 C 03/04/16 63.5 13.60 15.90
DE 160304C00064000 C 03/04/16 64.0 13.00 14.90
DE 160304C00064500 C 03/04/16 64.5 12.75 14.35
DE 160304C00065000 C 03/04/16 65.0 12.00 14.10
DE 160304C00065500 C 03/04/16 65.5 11.90 13.50
DE 160304C00066000 C 03/04/16 66.0 11.30 13.55
DE 160304C00066500 C 03/04/16 66.5 10.95 12.55
DE 160304C00067000 C 03/04/16 67.0 10.25 11.95
DE 160304C00067500 C 03/04/16 67.5 10.00 11.60
DE 160304C00068000 C 03/04/16 68.0 9.60 11.00
DE 160304C00068500 C 03/04/16 68.5 9.25 11.55
DE 160304C00069000 C 03/04/16 69.0 8.80 10.00
DE 160304C00069500 C 03/04/16 69.5 8.40 9.60
DE 160304C00070000 C 03/04/16 70.0 8.05 8.85
DE 160304C00070500 C 03/04/16 70.5 7.55 8.75
DE 160304C00071000 C 03/04/16 71.0 7.20 7.75
DE 160304C00071500 C 03/04/16 71.5 6.80 7.85
DE 160304C00072000 C 03/04/16 72.0 6.40 7.15
DE 160304C00072500 C 03/04/16 72.5 6.15 7.05
DE 160304C00073000 C 03/04/16 73.0 5.80 6.30
DE 160304C00073500 C 03/04/16 73.5 5.50 6.15
DE 160304C00074000 C 03/04/16 74.0 5.10 5.45
DE 160304C00074500 C 03/04/16 74.5 4.85 5.25
DE 160304C00075000 C 03/04/16 75.0 4.40 4.75
DE 160304C00075500 C 03/04/16 75.5 4.20 4.60
DE 160304C00076000 C 03/04/16 76.0 3.85 4.40
DE 160304C00076500 C 03/04/16 76.5 3.60 3.80
DE 160304C00077000 C 03/04/16 77.0 3.30 3.50
DE 160304C00077500 C 03/04/16 77.5 3.05 3.20
DE 160304C00078000 C 03/04/16 78.0 2.80 2.95
DE 160304C00078500 C 03/04/16 78.5 2.55 2.69
DE 160304C00079000 C 03/04/16 79.0 2.32 2.45
DE 160304C00079500 C 03/04/16 79.5 2.08 2.24
DE 160304C00080000 C 03/04/16 80.0 1.90 2.01
DE 160304C00080500 C 03/04/16 80.5 1.71 1.82
DE 160304C00081000 C 03/04/16 81.0 1.51 1.64
DE 160304C00085000 C 03/04/16 85.0 0.52 0.63
DE 160304C00090000 C 03/04/16 90.0 0.11 0.16
DE 160304P00050000 P 03/04/16 50.0 0.00 0.10
DE 160304P00055000 P 03/04/16 55.0 0.05 0.21
DE 160304P00060000 P 03/04/16 60.0 0.05 0.45
DE 160304P00062000 P 03/04/16 62.0 0.18 0.38
DE 160304P00063000 P 03/04/16 63.0 0.10 0.55
DE 160304P00063500 P 03/04/16 63.5 0.29 0.53
DE 160304P00064000 P 03/04/16 64.0 0.31 0.55
DE 160304P00064500 P 03/04/16 64.5 0.35 0.58
DE 160304P00065000 P 03/04/16 65.0 0.35 0.66
DE 160304P00065500 P 03/04/16 65.5 0.37 0.66
DE 160304P00066000 P 03/04/16 66.0 0.45 0.67
DE 160304P00066500 P 03/04/16 66.5 0.45 0.74
DE 160304P00067000 P 03/04/16 67.0 0.52 0.72
DE 160304P00067500 P 03/04/16 67.5 0.55 0.84
DE 160304P00068000 P 03/04/16 68.0 0.62 0.79
DE 160304P00068500 P 03/04/16 68.5 0.67 0.93
DE 160304P00069000 P 03/04/16 69.0 0.73 1.01
DE 160304P00069500 P 03/04/16 69.5 0.83 1.11
DE 160304P00070000 P 03/04/16 70.0 0.89 1.18
DE 160304P00070500 P 03/04/16 70.5 1.00 1.26
DE 160304P00071000 P 03/04/16 71.0 1.07 1.33
DE 160304P00071500 P 03/04/16 71.5 1.18 1.36
DE 160304P00072000 P 03/04/16 72.0 1.12 1.65
DE 160304P00072500 P 03/04/16 72.5 1.42 1.59
DE 160304P00073000 P 03/04/16 73.0 1.36 1.82
DE 160304P00073500 P 03/04/16 73.5 1.71 1.83
DE 160304P00074000 P 03/04/16 74.0 1.84 1.97
DE 160304P00074500 P 03/04/16 74.5 1.99 2.13
DE 160304P00075000 P 03/04/16 75.0 2.17 2.29
DE 160304P00075500 P 03/04/16 75.5 2.34 2.46
DE 160304P00076000 P 03/04/16 76.0 2.52 2.65
DE 160304P00076500 P 03/04/16 76.5 2.73 2.84
DE 160304P00077000 P 03/04/16 77.0 2.93 3.10
DE 160304P00077500 P 03/04/16 77.5 3.10 3.30
DE 160304P00078000 P 03/04/16 78.0 3.35 3.55
DE 160304P00078500 P 03/04/16 78.5 3.60 3.85
DE 160304P00079000 P 03/04/16 79.0 3.90 4.10
DE 160304P00079500 P 03/04/16 79.5 4.15 4.40
DE 160304P00080000 P 03/04/16 80.0 4.45 4.70
DE 160304P00080500 P 03/04/16 80.5 4.70 5.05
DE 160304P00081000 P 03/04/16 81.0 5.05 5.35
DE 160304P00085000 P 03/04/16 85.0 7.10 8.45
DE 160304P00090000 P 03/04/16 90.0 11.15 13.60
DE 160311C00055000 C 03/11/16 55.0 21.45 24.65
DE 160311C00060000 C 03/11/16 60.0 16.60 19.65
DE 160311C00064000 C 03/11/16 64.0 13.05 15.55
DE 160311C00065000 C 03/11/16 65.0 12.30 14.60
DE 160311C00066000 C 03/11/16 66.0 11.30 13.70
DE 160311C00066500 C 03/11/16 66.5 10.95 12.65
DE 160311C00067000 C 03/11/16 67.0 10.65 12.05
DE 160311C00067500 C 03/11/16 67.5 10.20 11.85
DE 160311C00068000 C 03/11/16 68.0 9.70 11.90
DE 160311C00068500 C 03/11/16 68.5 9.20 10.85
DE 160311C00069000 C 03/11/16 69.0 8.80 10.80
DE 160311C00069500 C 03/11/16 69.5 8.50 10.40
DE 160311C00070000 C 03/11/16 70.0 8.00 9.90
DE 160311C00070500 C 03/11/16 70.5 7.70 9.45
DE 160311C00071000 C 03/11/16 71.0 7.30 9.05
DE 160311C00071500 C 03/11/16 71.5 6.90 8.70
DE 160311C00072000 C 03/11/16 72.0 6.55 8.30
DE 160311C00072500 C 03/11/16 72.5 6.20 7.35
DE 160311C00073000 C 03/11/16 73.0 6.00 6.95
DE 160311C00073500 C 03/11/16 73.5 5.65 7.10
DE 160311C00074000 C 03/11/16 74.0 5.20 6.15
DE 160311C00074500 C 03/11/16 74.5 5.00 5.60
DE 160311C00075000 C 03/11/16 75.0 4.65 5.25
DE 160311C00075500 C 03/11/16 75.5 4.35 4.95
DE 160311C00076000 C 03/11/16 76.0 4.05 4.65
DE 160311C00076500 C 03/11/16 76.5 3.80 4.05
DE 160311C00077000 C 03/11/16 77.0 3.55 3.75
DE 160311C00077500 C 03/11/16 77.5 3.25 3.45
DE 160311C00078000 C 03/11/16 78.0 3.00 3.20
DE 160311C00078500 C 03/11/16 78.5 2.79 2.94
DE 160311C00079000 C 03/11/16 79.0 2.52 2.69
DE 160311C00079500 C 03/11/16 79.5 2.30 2.46
DE 160311C00080000 C 03/11/16 80.0 2.06 2.25
DE 160311C00080500 C 03/11/16 80.5 1.92 2.04
DE 160311C00081000 C 03/11/16 81.0 1.73 1.86
DE 160311C00082000 C 03/11/16 82.0 1.36 1.53
DE 160311C00085000 C 03/11/16 85.0 0.68 0.79
DE 160311C00090000 C 03/11/16 90.0 0.16 0.25
DE 160311P00055000 P 03/11/16 55.0 0.10 0.21
DE 160311P00060000 P 03/11/16 60.0 0.19 0.45
DE 160311P00064000 P 03/11/16 64.0 0.35 0.64
DE 160311P00065000 P 03/11/16 65.0 0.41 0.70
DE 160311P00066000 P 03/11/16 66.0 0.47 0.78
DE 160311P00066500 P 03/11/16 66.5 0.55 0.87
DE 160311P00067000 P 03/11/16 67.0 0.54 0.94
DE 160311P00067500 P 03/11/16 67.5 0.58 0.97
DE 160311P00068000 P 03/11/16 68.0 0.66 1.04
DE 160311P00068500 P 03/11/16 68.5 0.74 1.10
DE 160311P00069000 P 03/11/16 69.0 0.80 1.16
DE 160311P00069500 P 03/11/16 69.5 1.05 1.17
DE 160311P00070000 P 03/11/16 70.0 1.07 1.32
DE 160311P00070500 P 03/11/16 70.5 1.08 1.44
DE 160311P00071000 P 03/11/16 71.0 1.19 1.52
DE 160311P00071500 P 03/11/16 71.5 1.33 1.61
DE 160311P00072000 P 03/11/16 72.0 1.36 1.72
DE 160311P00072500 P 03/11/16 72.5 1.65 1.85
DE 160311P00073000 P 03/11/16 73.0 1.77 1.92
DE 160311P00073500 P 03/11/16 73.5 1.93 2.05
DE 160311P00074000 P 03/11/16 74.0 2.08 2.20
DE 160311P00074500 P 03/11/16 74.5 2.24 2.35
DE 160311P00075000 P 03/11/16 75.0 2.39 2.54
DE 160311P00075500 P 03/11/16 75.5 2.58 2.70
DE 160311P00076000 P 03/11/16 76.0 2.76 2.87
DE 160311P00076500 P 03/11/16 76.5 2.97 3.15
DE 160311P00077000 P 03/11/16 77.0 3.15 3.30
DE 160311P00077500 P 03/11/16 77.5 3.40 3.55
DE 160311P00078000 P 03/11/16 78.0 3.60 3.80
DE 160311P00078500 P 03/11/16 78.5 3.50 4.10
DE 160311P00079000 P 03/11/16 79.0 3.75 4.35
DE 160311P00079500 P 03/11/16 79.5 3.95 4.65
DE 160311P00080000 P 03/11/16 80.0 4.25 4.95
DE 160311P00080500 P 03/11/16 80.5 4.50 5.40
DE 160311P00081000 P 03/11/16 81.0 4.85 5.75
DE 160311P00082000 P 03/11/16 82.0 5.50 6.45
DE 160311P00085000 P 03/11/16 85.0 7.20 8.70
DE 160311P00090000 P 03/11/16 90.0 10.85 13.95
DE 160318C00042500 C 03/18/16 42.5 34.30 35.95
DE 160318C00045000 C 03/18/16 45.0 31.35 33.95
DE 160318C00047500 C 03/18/16 47.5 28.95 31.90
DE 160318C00050000 C 03/18/16 50.0 26.45 28.50
DE 160318C00055000 C 03/18/16 55.0 21.70 24.25
DE 160318C00060000 C 03/18/16 60.0 17.15 19.40
DE 160318C00062500 C 03/18/16 62.5 14.75 16.25
DE 160318C00065000 C 03/18/16 65.0 12.60 14.00
DE 160318C00067500 C 03/18/16 67.5 10.70 11.10
DE 160318C00070000 C 03/18/16 70.0 8.60 9.05
DE 160318C00072500 C 03/18/16 72.5 6.70 7.05
DE 160318C00075000 C 03/18/16 75.0 5.00 5.20
DE 160318C00077500 C 03/18/16 77.5 3.55 3.70
DE 160318C00080000 C 03/18/16 80.0 2.37 2.45
DE 160318C00082500 C 03/18/16 82.5 1.45 1.54
DE 160318C00085000 C 03/18/16 85.0 0.85 0.92
DE 160318C00087500 C 03/18/16 87.5 0.47 0.53
DE 160318C00090000 C 03/18/16 90.0 0.26 0.30
DE 160318C00092500 C 03/18/16 92.5 0.14 0.17
DE 160318C00095000 C 03/18/16 95.0 0.06 0.10
DE 160318C00097500 C 03/18/16 97.5 0.03 0.09
DE 160318C00100000 C 03/18/16 100.0 0.01 0.07
DE 160318C00105000 C 03/18/16 105.0 0.00 0.06
DE 160318C00110000 C 03/18/16 110.0 0.00 0.05
DE 160318C00115000 C 03/18/16 115.0 0.00 0.05
DE 160318C00120000 C 03/18/16 120.0 0.00 0.05
DE 160318C00125000 C 03/18/16 125.0 0.00 0.05
DE 160318C00130000 C 03/18/16 130.0 0.00 0.05
DE 160318C00135000 C 03/18/16 135.0 0.00 0.05
DE 160318C00140000 C 03/18/16 140.0 0.00 0.05
DE 160318C00145000 C 03/18/16 145.0 0.00 0.05
DE 160318P00042500 P 03/18/16 42.5 0.03 0.08
DE 160318P00045000 P 03/18/16 45.0 0.05 0.09
DE 160318P00047500 P 03/18/16 47.5 0.07 0.10
DE 160318P00050000 P 03/18/16 50.0 0.11 0.13
DE 160318P00055000 P 03/18/16 55.0 0.20 0.23
DE 160318P00060000 P 03/18/16 60.0 0.38 0.43
DE 160318P00062500 P 03/18/16 62.5 0.51 0.58
DE 160318P00065000 P 03/18/16 65.0 0.72 0.77
DE 160318P00067500 P 03/18/16 67.5 0.99 1.06
DE 160318P00070000 P 03/18/16 70.0 1.35 1.44
DE 160318P00072500 P 03/18/16 72.5 1.90 2.00
DE 160318P00075000 P 03/18/16 75.0 2.64 2.71
DE 160318P00077500 P 03/18/16 77.5 3.60 3.75
DE 160318P00080000 P 03/18/16 80.0 4.90 5.10
DE 160318P00082500 P 03/18/16 82.5 6.50 6.75
DE 160318P00085000 P 03/18/16 85.0 8.25 8.65
DE 160318P00087500 P 03/18/16 87.5 10.35 10.80
DE 160318P00090000 P 03/18/16 90.0 11.70 13.35
DE 160318P00092500 P 03/18/16 92.5 13.65 15.85
DE 160318P00095000 P 03/18/16 95.0 16.05 18.35
DE 160318P00097500 P 03/18/16 97.5 18.90 20.95
DE 160318P00100000 P 03/18/16 100.0 21.55 23.20
DE 160318P00105000 P 03/18/16 105.0 26.55 28.60
DE 160318P00110000 P 03/18/16 110.0 31.00 34.10
DE 160318P00115000 P 03/18/16 115.0 36.00 39.15
DE 160318P00120000 P 03/18/16 120.0 41.05 44.15
DE 160318P00125000 P 03/18/16 125.0 46.05 49.15
DE 160318P00130000 P 03/18/16 130.0 51.00 54.15
DE 160318P00135000 P 03/18/16 135.0 56.05 59.15
DE 160318P00140000 P 03/18/16 140.0 61.05 64.20
DE 160318P00145000 P 03/18/16 145.0 66.00 69.25
DE 160324C00055000 C 03/24/16 55.0 21.40 24.50
DE 160324C00060000 C 03/24/16 60.0 16.75 19.65
DE 160324C00065000 C 03/24/16 65.0 12.75 14.05
DE 160324C00066000 C 03/24/16 66.0 11.10 13.90
DE 160324C00067000 C 03/24/16 67.0 10.95 12.35
DE 160324C00067500 C 03/24/16 67.5 10.50 11.40
DE 160324C00068000 C 03/24/16 68.0 9.85 11.55
DE 160324C00068500 C 03/24/16 68.5 9.45 12.10
DE 160324C00069000 C 03/24/16 69.0 8.90 11.00
DE 160324C00069500 C 03/24/16 69.5 8.70 10.25
DE 160324C00070000 C 03/24/16 70.0 8.20 10.15
DE 160324C00070500 C 03/24/16 70.5 8.05 9.75
DE 160324C00071000 C 03/24/16 71.0 7.75 8.95
DE 160324C00071500 C 03/24/16 71.5 7.35 8.45
DE 160324C00072000 C 03/24/16 72.0 6.85 7.95
DE 160324C00072500 C 03/24/16 72.5 6.60 7.50
DE 160324C00073000 C 03/24/16 73.0 6.30 7.90
DE 160324C00073500 C 03/24/16 73.5 5.95 7.45
DE 160324C00074000 C 03/24/16 74.0 5.60 6.55
DE 160324C00074500 C 03/24/16 74.5 5.35 5.95
DE 160324C00075000 C 03/24/16 75.0 5.10 5.50
DE 160324C00075500 C 03/24/16 75.5 4.75 5.45
DE 160324C00076000 C 03/24/16 76.0 4.50 5.15
DE 160324C00076500 C 03/24/16 76.5 4.30 4.50
DE 160324C00077000 C 03/24/16 77.0 3.90 4.20
DE 160324C00077500 C 03/24/16 77.5 3.70 3.95
DE 160324C00078000 C 03/24/16 78.0 3.45 3.65
DE 160324C00078500 C 03/24/16 78.5 3.20 3.35
DE 160324C00079000 C 03/24/16 79.0 2.98 3.10
DE 160324C00079500 C 03/24/16 79.5 2.74 2.90
DE 160324C00080000 C 03/24/16 80.0 2.51 2.68
DE 160324C00080500 C 03/24/16 80.5 2.30 2.49
DE 160324C00081000 C 03/24/16 81.0 2.09 2.29
DE 160324C00081500 C 03/24/16 81.5 1.95 2.09
DE 160324C00082000 C 03/24/16 82.0 1.75 1.92
DE 160324C00082500 C 03/24/16 82.5 1.62 1.75
DE 160324C00083000 C 03/24/16 83.0 1.47 1.60
DE 160324C00084000 C 03/24/16 84.0 1.19 1.32
DE 160324C00085000 C 03/24/16 85.0 0.94 1.11
DE 160324C00090000 C 03/24/16 90.0 0.27 0.44
DE 160324C00095000 C 03/24/16 95.0 0.05 0.22
DE 160324P00055000 P 03/24/16 55.0 0.23 0.26
DE 160324P00060000 P 03/24/16 60.0 0.38 0.46
DE 160324P00065000 P 03/24/16 65.0 0.76 0.85
DE 160324P00066000 P 03/24/16 66.0 0.86 0.97
DE 160324P00067000 P 03/24/16 67.0 0.99 1.10
DE 160324P00067500 P 03/24/16 67.5 1.05 1.15
DE 160324P00068000 P 03/24/16 68.0 1.12 1.25
DE 160324P00068500 P 03/24/16 68.5 1.19 1.33
DE 160324P00069000 P 03/24/16 69.0 1.27 1.42
DE 160324P00069500 P 03/24/16 69.5 1.35 1.51
DE 160324P00070000 P 03/24/16 70.0 1.45 1.61
DE 160324P00070500 P 03/24/16 70.5 1.55 1.70
DE 160324P00071000 P 03/24/16 71.0 1.65 1.82
DE 160324P00071500 P 03/24/16 71.5 1.77 1.95
DE 160324P00072000 P 03/24/16 72.0 1.89 2.08
DE 160324P00072500 P 03/24/16 72.5 2.03 2.19
DE 160324P00073000 P 03/24/16 73.0 2.16 2.33
DE 160324P00073500 P 03/24/16 73.5 2.32 2.49
DE 160324P00074000 P 03/24/16 74.0 2.46 2.64
DE 160324P00074500 P 03/24/16 74.5 2.63 2.81
DE 160324P00075000 P 03/24/16 75.0 2.80 2.97
DE 160324P00075500 P 03/24/16 75.5 2.98 3.15
DE 160324P00076000 P 03/24/16 76.0 3.15 3.35
DE 160324P00076500 P 03/24/16 76.5 3.35 3.55
DE 160324P00077000 P 03/24/16 77.0 3.60 3.75
DE 160324P00077500 P 03/24/16 77.5 3.75 4.00
DE 160324P00078000 P 03/24/16 78.0 4.05 4.25
DE 160324P00078500 P 03/24/16 78.5 4.30 4.45
DE 160324P00079000 P 03/24/16 79.0 4.15 4.80
DE 160324P00079500 P 03/24/16 79.5 4.45 5.15
DE 160324P00080000 P 03/24/16 80.0 4.95 5.40
DE 160324P00080500 P 03/24/16 80.5 4.90 5.70
DE 160324P00081000 P 03/24/16 81.0 5.20 6.10
DE 160324P00081500 P 03/24/16 81.5 5.50 6.55
DE 160324P00082000 P 03/24/16 82.0 5.80 6.80
DE 160324P00082500 P 03/24/16 82.5 6.10 7.25
DE 160324P00083000 P 03/24/16 83.0 6.40 7.70
DE 160324P00084000 P 03/24/16 84.0 6.80 8.45
DE 160324P00085000 P 03/24/16 85.0 7.50 9.20
DE 160324P00090000 P 03/24/16 90.0 11.00 13.90
DE 160324P00095000 P 03/24/16 95.0 15.80 19.15
DE 160415C00042500 C 04/15/16 42.5 34.05 36.70
DE 160415C00045000 C 04/15/16 45.0 31.40 34.55
DE 160415C00047500 C 04/15/16 47.5 29.00 32.05
DE 160415C00050000 C 04/15/16 50.0 26.35 29.35
DE 160415C00055000 C 04/15/16 55.0 22.05 23.70
DE 160415C00060000 C 04/15/16 60.0 17.00 19.60
DE 160415C00062500 C 04/15/16 62.5 14.95 17.25
DE 160415C00065000 C 04/15/16 65.0 12.90 14.05
DE 160415C00067500 C 04/15/16 67.5 10.95 11.40
DE 160415C00070000 C 04/15/16 70.0 8.90 9.40
DE 160415C00072500 C 04/15/16 72.5 7.05 7.50
DE 160415C00075000 C 04/15/16 75.0 5.45 5.60
DE 160415C00077500 C 04/15/16 77.5 4.05 4.15
DE 160415C00080000 C 04/15/16 80.0 2.87 2.96
DE 160415C00082500 C 04/15/16 82.5 1.91 2.01
DE 160415C00085000 C 04/15/16 85.0 1.22 1.32
DE 160415C00087500 C 04/15/16 87.5 0.74 0.84
DE 160415C00090000 C 04/15/16 90.0 0.43 0.53
DE 160415C00095000 C 04/15/16 95.0 0.13 0.18
DE 160415C00100000 C 04/15/16 100.0 0.03 0.07
DE 160415P00042500 P 04/15/16 42.5 0.03 0.13
DE 160415P00045000 P 04/15/16 45.0 0.05 0.16
DE 160415P00047500 P 04/15/16 47.5 0.08 0.19
DE 160415P00050000 P 04/15/16 50.0 0.12 0.24
DE 160415P00055000 P 04/15/16 55.0 0.27 0.38
DE 160415P00060000 P 04/15/16 60.0 0.58 0.64
DE 160415P00062500 P 04/15/16 62.5 0.78 0.85
DE 160415P00065000 P 04/15/16 65.0 1.06 1.14
DE 160415P00067500 P 04/15/16 67.5 1.45 1.53
DE 160415P00070000 P 04/15/16 70.0 1.96 2.05
DE 160415P00072500 P 04/15/16 72.5 2.64 2.70
DE 160415P00075000 P 04/15/16 75.0 3.50 3.60
DE 160415P00077500 P 04/15/16 77.5 4.60 4.70
DE 160415P00080000 P 04/15/16 80.0 5.90 6.05
DE 160415P00082500 P 04/15/16 82.5 7.45 7.70
DE 160415P00085000 P 04/15/16 85.0 9.25 9.55
DE 160415P00087500 P 04/15/16 87.5 11.15 11.65
DE 160415P00090000 P 04/15/16 90.0 12.15 14.05
DE 160415P00095000 P 04/15/16 95.0 16.70 18.95
DE 160415P00100000 P 04/15/16 100.0 21.50 24.85
DE 160520C00042500 C 05/20/16 42.5 33.80 36.75
DE 160520C00045000 C 05/20/16 45.0 31.35 34.50
DE 160520C00047500 C 05/20/16 47.5 28.85 31.75
DE 160520C00050000 C 05/20/16 50.0 26.35 29.30
DE 160520C00055000 C 05/20/16 55.0 21.90 24.25
DE 160520C00060000 C 05/20/16 60.0 17.55 19.15
DE 160520C00062500 C 05/20/16 62.5 15.45 16.70
DE 160520C00065000 C 05/20/16 65.0 13.45 13.95
DE 160520C00067500 C 05/20/16 67.5 11.45 11.90
DE 160520C00070000 C 05/20/16 70.0 9.55 9.95
DE 160520C00072500 C 05/20/16 72.5 7.85 8.05
DE 160520C00075000 C 05/20/16 75.0 6.30 6.50
DE 160520C00077500 C 05/20/16 77.5 4.95 5.10
DE 160520C00080000 C 05/20/16 80.0 3.75 3.90
DE 160520C00082500 C 05/20/16 82.5 2.77 2.88
DE 160520C00085000 C 05/20/16 85.0 1.99 2.10
DE 160520C00087500 C 05/20/16 87.5 1.37 1.50
DE 160520C00090000 C 05/20/16 90.0 0.94 1.04
DE 160520C00095000 C 05/20/16 95.0 0.40 0.48
DE 160520C00100000 C 05/20/16 100.0 0.18 0.23
DE 160520P00042500 P 05/20/16 42.5 0.10 0.20
DE 160520P00045000 P 05/20/16 45.0 0.14 0.26
DE 160520P00047500 P 05/20/16 47.5 0.19 0.31
DE 160520P00050000 P 05/20/16 50.0 0.27 0.38
DE 160520P00055000 P 05/20/16 55.0 0.51 0.60
DE 160520P00060000 P 05/20/16 60.0 0.95 1.02
DE 160520P00062500 P 05/20/16 62.5 1.24 1.33
DE 160520P00065000 P 05/20/16 65.0 1.62 1.71
DE 160520P00067500 P 05/20/16 67.5 2.11 2.20
DE 160520P00070000 P 05/20/16 70.0 2.72 2.82
DE 160520P00072500 P 05/20/16 72.5 3.45 3.60
DE 160520P00075000 P 05/20/16 75.0 4.40 4.55
DE 160520P00077500 P 05/20/16 77.5 5.50 5.70
DE 160520P00080000 P 05/20/16 80.0 6.85 7.00
DE 160520P00082500 P 05/20/16 82.5 8.35 8.55
DE 160520P00085000 P 05/20/16 85.0 10.05 10.25
DE 160520P00087500 P 05/20/16 87.5 11.95 12.15
DE 160520P00090000 P 05/20/16 90.0 13.75 14.30
DE 160520P00095000 P 05/20/16 95.0 17.65 19.40
DE 160520P00100000 P 05/20/16 100.0 21.50 23.90
DE 160617C00040000 C 06/17/16 40.0 36.10 39.45
DE 160617C00042500 C 06/17/16 42.5 33.35 37.10
DE 160617C00045000 C 06/17/16 45.0 31.10 34.30
DE 160617C00047500 C 06/17/16 47.5 28.60 31.85
DE 160617C00050000 C 06/17/16 50.0 26.60 29.10
DE 160617C00055000 C 06/17/16 55.0 22.35 23.65
DE 160617C00060000 C 06/17/16 60.0 18.00 19.10
DE 160617C00062500 C 06/17/16 62.5 15.85 16.75
DE 160617C00065000 C 06/17/16 65.0 13.70 14.25
DE 160617C00067500 C 06/17/16 67.5 11.75 12.25
DE 160617C00070000 C 06/17/16 70.0 9.90 10.35
DE 160617C00072500 C 06/17/16 72.5 8.25 8.50
DE 160617C00075000 C 06/17/16 75.0 6.75 6.95
DE 160617C00077500 C 06/17/16 77.5 5.35 5.55
DE 160617C00080000 C 06/17/16 80.0 4.20 4.35
DE 160617C00082500 C 06/17/16 82.5 3.15 3.35
DE 160617C00085000 C 06/17/16 85.0 2.38 2.49
DE 160617C00087500 C 06/17/16 87.5 1.73 1.83
DE 160617C00090000 C 06/17/16 90.0 1.20 1.33
DE 160617C00095000 C 06/17/16 95.0 0.53 0.67
DE 160617C00100000 C 06/17/16 100.0 0.23 0.32
DE 160617C00105000 C 06/17/16 105.0 0.07 0.14
DE 160617C00110000 C 06/17/16 110.0 0.04 0.07
DE 160617P00040000 P 06/17/16 40.0 0.12 0.22
DE 160617P00042500 P 06/17/16 42.5 0.15 0.27
DE 160617P00045000 P 06/17/16 45.0 0.19 0.29
DE 160617P00047500 P 06/17/16 47.5 0.27 0.40
DE 160617P00050000 P 06/17/16 50.0 0.37 0.49
DE 160617P00055000 P 06/17/16 55.0 0.67 0.76
DE 160617P00060000 P 06/17/16 60.0 1.14 1.26
DE 160617P00062500 P 06/17/16 62.5 1.48 1.59
DE 160617P00065000 P 06/17/16 65.0 1.90 2.03
DE 160617P00067500 P 06/17/16 67.5 2.43 2.55
DE 160617P00070000 P 06/17/16 70.0 3.05 3.20
DE 160617P00072500 P 06/17/16 72.5 3.85 4.00
DE 160617P00075000 P 06/17/16 75.0 4.80 5.00
DE 160617P00077500 P 06/17/16 77.5 5.90 6.10
DE 160617P00080000 P 06/17/16 80.0 7.20 7.45
DE 160617P00082500 P 06/17/16 82.5 8.70 8.95
DE 160617P00085000 P 06/17/16 85.0 10.35 10.65
DE 160617P00087500 P 06/17/16 87.5 12.20 12.50
DE 160617P00090000 P 06/17/16 90.0 14.00 14.55
DE 160617P00095000 P 06/17/16 95.0 17.85 19.05
DE 160617P00100000 P 06/17/16 100.0 22.40 23.85
DE 160617P00105000 P 06/17/16 105.0 26.15 29.70
DE 160617P00110000 P 06/17/16 110.0 31.70 34.65
DE 160916C00037500 C 09/16/16 37.5 38.10 42.25
DE 160916C00040000 C 09/16/16 40.0 35.75 39.60
DE 160916C00042500 C 09/16/16 42.5 33.45 37.25
DE 160916C00045000 C 09/16/16 45.0 31.75 34.55
DE 160916C00047500 C 09/16/16 47.5 29.25 31.65
DE 160916C00050000 C 09/16/16 50.0 26.85 29.75
DE 160916C00055000 C 09/16/16 55.0 22.50 24.40
DE 160916C00060000 C 09/16/16 60.0 18.45 19.40
DE 160916C00062500 C 09/16/16 62.5 16.40 16.95
DE 160916C00065000 C 09/16/16 65.0 14.45 14.95
DE 160916C00067500 C 09/16/16 67.5 12.55 13.05
DE 160916C00070000 C 09/16/16 70.0 10.85 11.30
DE 160916C00072500 C 09/16/16 72.5 9.30 9.55
DE 160916C00075000 C 09/16/16 75.0 7.85 8.10
DE 160916C00077500 C 09/16/16 77.5 6.50 6.70
DE 160916C00080000 C 09/16/16 80.0 5.35 5.55
DE 160916C00082500 C 09/16/16 82.5 4.35 4.50
DE 160916C00085000 C 09/16/16 85.0 3.45 3.65
DE 160916C00087500 C 09/16/16 87.5 2.74 2.87
DE 160916C00090000 C 09/16/16 90.0 2.12 2.26
DE 160916C00095000 C 09/16/16 95.0 1.21 1.34
DE 160916C00100000 C 09/16/16 100.0 0.66 0.78
DE 160916C00105000 C 09/16/16 105.0 0.34 0.45
DE 160916C00110000 C 09/16/16 110.0 0.15 0.24
DE 160916P00037500 P 09/16/16 37.5 0.23 0.34
DE 160916P00040000 P 09/16/16 40.0 0.29 0.41
DE 160916P00042500 P 09/16/16 42.5 0.37 0.49
DE 160916P00045000 P 09/16/16 45.0 0.48 0.60
DE 160916P00047500 P 09/16/16 47.5 0.62 0.72
DE 160916P00050000 P 09/16/16 50.0 0.79 0.89
DE 160916P00055000 P 09/16/16 55.0 1.25 1.36
DE 160916P00060000 P 09/16/16 60.0 1.93 2.06
DE 160916P00062500 P 09/16/16 62.5 2.41 2.54
DE 160916P00065000 P 09/16/16 65.0 2.96 3.10
DE 160916P00067500 P 09/16/16 67.5 3.60 3.75
DE 160916P00070000 P 09/16/16 70.0 4.35 4.55
DE 160916P00072500 P 09/16/16 72.5 5.25 5.45
DE 160916P00075000 P 09/16/16 75.0 6.30 6.50
DE 160916P00077500 P 09/16/16 77.5 7.50 7.70
DE 160916P00080000 P 09/16/16 80.0 8.80 9.05
DE 160916P00082500 P 09/16/16 82.5 10.30 10.50
DE 160916P00085000 P 09/16/16 85.0 11.90 12.15
DE 160916P00087500 P 09/16/16 87.5 13.65 13.95
DE 160916P00090000 P 09/16/16 90.0 15.55 15.80
DE 160916P00095000 P 09/16/16 95.0 19.45 20.00
DE 160916P00100000 P 09/16/16 100.0 23.45 24.45
DE 160916P00105000 P 09/16/16 105.0 27.90 29.45
DE 160916P00110000 P 09/16/16 110.0 31.45 34.65
DE 170120C00037500 C 01/20/17 37.5 37.80 42.40
DE 170120C00040000 C 01/20/17 40.0 35.05 39.90
DE 170120C00042500 C 01/20/17 42.5 32.60 37.50
DE 170120C00045000 C 01/20/17 45.0 31.75 35.10
DE 170120C00047500 C 01/20/17 47.5 28.95 32.70
DE 170120C00050000 C 01/20/17 50.0 27.05 28.65
DE 170120C00055000 C 01/20/17 55.0 22.85 24.15
DE 170120C00060000 C 01/20/17 60.0 18.90 19.35
DE 170120C00062500 C 01/20/17 62.5 16.95 17.35
DE 170120C00065000 C 01/20/17 65.0 15.00 15.50
DE 170120C00067500 C 01/20/17 67.5 13.30 13.70
DE 170120C00070000 C 01/20/17 70.0 11.70 12.00
DE 170120C00072500 C 01/20/17 72.5 10.20 10.50
DE 170120C00075000 C 01/20/17 75.0 8.90 9.10
DE 170120C00077500 C 01/20/17 77.5 7.55 7.80
DE 170120C00080000 C 01/20/17 80.0 6.50 6.70
DE 170120C00082500 C 01/20/17 82.5 5.40 5.65
DE 170120C00085000 C 01/20/17 85.0 4.55 4.75
DE 170120C00087500 C 01/20/17 87.5 3.75 3.95
DE 170120C00090000 C 01/20/17 90.0 3.10 3.30
DE 170120C00092500 C 01/20/17 92.5 2.44 2.69
DE 170120C00095000 C 01/20/17 95.0 1.98 2.21
DE 170120C00097500 C 01/20/17 97.5 1.65 1.80
DE 170120C00100000 C 01/20/17 100.0 1.31 1.46
DE 170120C00105000 C 01/20/17 105.0 0.80 0.95
DE 170120C00110000 C 01/20/17 110.0 0.49 0.61
DE 170120C00115000 C 01/20/17 115.0 0.28 0.39
DE 170120C00120000 C 01/20/17 120.0 0.16 0.26
DE 170120C00125000 C 01/20/17 125.0 0.09 0.18
DE 170120C00130000 C 01/20/17 130.0 0.06 0.13
DE 170120C00135000 C 01/20/17 135.0 0.04 0.10
DE 170120C00140000 C 01/20/17 140.0 0.02 0.08
DE 170120P00037500 P 01/20/17 37.5 0.50 0.59
DE 170120P00040000 P 01/20/17 40.0 0.63 0.71
DE 170120P00042500 P 01/20/17 42.5 0.75 0.85
DE 170120P00045000 P 01/20/17 45.0 0.92 1.03
DE 170120P00047500 P 01/20/17 47.5 1.14 1.25
DE 170120P00050000 P 01/20/17 50.0 1.39 1.51
DE 170120P00055000 P 01/20/17 55.0 1.98 2.17
DE 170120P00060000 P 01/20/17 60.0 2.92 3.15
DE 170120P00062500 P 01/20/17 62.5 3.60 3.75
DE 170120P00065000 P 01/20/17 65.0 4.25 4.45
DE 170120P00067500 P 01/20/17 67.5 5.05 5.25
DE 170120P00070000 P 01/20/17 70.0 5.85 6.15
DE 170120P00072500 P 01/20/17 72.5 6.95 7.15
DE 170120P00075000 P 01/20/17 75.0 8.10 8.30
DE 170120P00077500 P 01/20/17 77.5 9.30 9.55
DE 170120P00080000 P 01/20/17 80.0 10.70 10.90
DE 170120P00082500 P 01/20/17 82.5 12.20 12.35
DE 170120P00085000 P 01/20/17 85.0 13.80 14.05
DE 170120P00087500 P 01/20/17 87.5 15.50 15.80
DE 170120P00090000 P 01/20/17 90.0 17.25 17.60
DE 170120P00092500 P 01/20/17 92.5 19.15 19.55
DE 170120P00095000 P 01/20/17 95.0 21.25 21.55
DE 170120P00097500 P 01/20/17 97.5 23.30 23.65
DE 170120P00100000 P 01/20/17 100.0 25.45 25.90
DE 170120P00105000 P 01/20/17 105.0 29.85 30.30
DE 170120P00110000 P 01/20/17 110.0 33.55 35.95
DE 170120P00115000 P 01/20/17 115.0 38.35 40.70
DE 170120P00120000 P 01/20/17 120.0 42.00 45.80
DE 170120P00125000 P 01/20/17 125.0 46.85 50.75
DE 170120P00130000 P 01/20/17 130.0 51.75 55.70
DE 170120P00135000 P 01/20/17 135.0 56.70 60.65
DE 170120P00140000 P 01/20/17 140.0 61.65 65.60
DE 180119C00037500 C 01/19/18 37.5 37.75 42.50
DE 180119C00040000 C 01/19/18 40.0 35.35 40.00
DE 180119C00042500 C 01/19/18 42.5 33.20 38.00
DE 180119C00045000 C 01/19/18 45.0 31.35 35.50
DE 180119C00047500 C 01/19/18 47.5 29.00 33.25
DE 180119C00050000 C 01/19/18 50.0 27.10 31.25
DE 180119C00055000 C 01/19/18 55.0 23.55 25.05
DE 180119C00060000 C 01/19/18 60.0 20.15 20.95
DE 180119C00062500 C 01/19/18 62.5 18.50 19.20
DE 180119C00065000 C 01/19/18 65.0 16.80 17.55
DE 180119C00067500 C 01/19/18 67.5 15.30 15.95
DE 180119C00070000 C 01/19/18 70.0 13.90 14.45
DE 180119C00072500 C 01/19/18 72.5 12.60 13.10
DE 180119C00075000 C 01/19/18 75.0 11.25 11.80
DE 180119C00077500 C 01/19/18 77.5 10.15 10.50
DE 180119C00080000 C 01/19/18 80.0 9.10 9.50
DE 180119C00082500 C 01/19/18 82.5 8.10 8.50
DE 180119C00085000 C 01/19/18 85.0 7.15 7.50
DE 180119C00087500 C 01/19/18 87.5 6.35 6.70
DE 180119C00090000 C 01/19/18 90.0 5.50 5.90
DE 180119C00095000 C 01/19/18 95.0 4.30 4.60
DE 180119C00100000 C 01/19/18 100.0 3.25 3.55
DE 180119C00105000 C 01/19/18 105.0 2.47 2.76
DE 180119C00110000 C 01/19/18 110.0 1.64 2.16
DE 180119C00115000 C 01/19/18 115.0 1.11 1.68
DE 180119C00120000 C 01/19/18 120.0 0.78 1.30
DE 180119P00037500 P 01/19/18 37.5 1.64 2.05
DE 180119P00040000 P 01/19/18 40.0 1.95 2.13
DE 180119P00042500 P 01/19/18 42.5 2.00 2.42
DE 180119P00045000 P 01/19/18 45.0 2.32 2.78
DE 180119P00047500 P 01/19/18 47.5 2.94 3.15
DE 180119P00050000 P 01/19/18 50.0 3.40 3.65
DE 180119P00055000 P 01/19/18 55.0 4.55 4.80
DE 180119P00060000 P 01/19/18 60.0 5.95 6.20
DE 180119P00062500 P 01/19/18 62.5 6.75 7.00
DE 180119P00065000 P 01/19/18 65.0 7.60 7.90
DE 180119P00067500 P 01/19/18 67.5 8.60 8.95
DE 180119P00070000 P 01/19/18 70.0 9.65 9.95
DE 180119P00072500 P 01/19/18 72.5 10.80 11.05
DE 180119P00075000 P 01/19/18 75.0 12.00 12.40
DE 180119P00077500 P 01/19/18 77.5 13.35 13.75
DE 180119P00080000 P 01/19/18 80.0 14.70 15.10
DE 180119P00082500 P 01/19/18 82.5 16.10 16.70
DE 180119P00085000 P 01/19/18 85.0 17.70 18.30
DE 180119P00087500 P 01/19/18 87.5 19.30 19.80
DE 180119P00090000 P 01/19/18 90.0 21.10 21.70
DE 180119P00095000 P 01/19/18 95.0 24.65 25.40
DE 180119P00100000 P 01/19/18 100.0 28.50 29.25
DE 180119P00105000 P 01/19/18 105.0 32.40 33.55
DE 180119P00110000 P 01/19/18 110.0 36.50 37.90
DE 180119P00115000 P 01/19/18 115.0 41.25 42.15
DE 180119P00120000 P 01/19/18 120.0 45.15 47.80

OPRA data is delayed 15 minutes.