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 (2014-08-22)Premium Content

Deere And Co (DE)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 140829C00062500 C 08/29/14 62.5 21.10 21.45
DE 140829C00065000 C 08/29/14 65.0 17.80 19.80
DE 140829C00067500 C 08/29/14 67.5 15.30 17.55
DE 140829C00070000 C 08/29/14 70.0 13.05 14.80
DE 140829C00072500 C 08/29/14 72.5 11.10 11.45
DE 140829C00073000 C 08/29/14 73.0 10.60 10.95
DE 140829C00073500 C 08/29/14 73.5 10.10 10.45
DE 140829C00074000 C 08/29/14 74.0 9.60 10.35
DE 140829C00074500 C 08/29/14 74.5 9.10 9.85
DE 140829C00075000 C 08/29/14 75.0 8.60 9.35
DE 140829C00076000 C 08/29/14 76.0 7.60 8.35
DE 140829C00077000 C 08/29/14 77.0 6.60 6.90
DE 140829C00078000 C 08/29/14 78.0 5.60 5.95
DE 140829C00079000 C 08/29/14 79.0 4.60 4.90
DE 140829C00080000 C 08/29/14 80.0 3.60 3.90
DE 140829C00081000 C 08/29/14 81.0 2.65 2.91
DE 140829C00082000 C 08/29/14 82.0 1.68 1.92
DE 140829C00083000 C 08/29/14 83.0 0.80 0.98
DE 140829C00084000 C 08/29/14 84.0 0.23 0.27
DE 140829C00085000 C 08/29/14 85.0 0.04 0.10
DE 140829C00086000 C 08/29/14 86.0 0.00 0.09
DE 140829C00087000 C 08/29/14 87.0 0.00 0.01
DE 140829C00088000 C 08/29/14 88.0 0.00 0.06
DE 140829C00089000 C 08/29/14 89.0 0.00 0.07
DE 140829C00090000 C 08/29/14 90.0 0.00 0.07
DE 140829C00091000 C 08/29/14 91.0 0.00 0.07
DE 140829C00092000 C 08/29/14 92.0 0.00 0.07
DE 140829C00093000 C 08/29/14 93.0 0.00 0.06
DE 140829C00094000 C 08/29/14 94.0 0.00 0.06
DE 140829C00095000 C 08/29/14 95.0 0.00 0.06
DE 140829C00096000 C 08/29/14 96.0 0.00 0.06
DE 140829C00097000 C 08/29/14 97.0 0.00 0.06
DE 140829C00098000 C 08/29/14 98.0 0.00 0.06
DE 140829C00099000 C 08/29/14 99.0 0.00 0.06
DE 140829C00100000 C 08/29/14 100.0 0.00 0.06
DE 140829C00101000 C 08/29/14 101.0 0.00 0.06
DE 140829C00102000 C 08/29/14 102.0 0.00 0.06
DE 140829C00105000 C 08/29/14 105.0 0.00 0.06
DE 140829C00110000 C 08/29/14 110.0 0.00 0.06
DE 140829C00115000 C 08/29/14 115.0 0.00 0.06
DE 140829P00062500 P 08/29/14 62.5 0.00 0.06
DE 140829P00065000 P 08/29/14 65.0 0.00 0.06
DE 140829P00067500 P 08/29/14 67.5 0.00 0.06
DE 140829P00070000 P 08/29/14 70.0 0.00 0.06
DE 140829P00072500 P 08/29/14 72.5 0.00 0.06
DE 140829P00073000 P 08/29/14 73.0 0.00 0.06
DE 140829P00073500 P 08/29/14 73.5 0.00 0.06
DE 140829P00074000 P 08/29/14 74.0 0.00 0.06
DE 140829P00074500 P 08/29/14 74.5 0.00 0.06
DE 140829P00075000 P 08/29/14 75.0 0.00 0.06
DE 140829P00076000 P 08/29/14 76.0 0.00 0.06
DE 140829P00077000 P 08/29/14 77.0 0.00 0.06
DE 140829P00078000 P 08/29/14 78.0 0.00 0.03
DE 140829P00079000 P 08/29/14 79.0 0.00 0.03
DE 140829P00080000 P 08/29/14 80.0 0.00 0.02
DE 140829P00081000 P 08/29/14 81.0 0.00 0.03
DE 140829P00082000 P 08/29/14 82.0 0.02 0.05
DE 140829P00083000 P 08/29/14 83.0 0.07 0.13
DE 140829P00084000 P 08/29/14 84.0 0.37 0.43
DE 140829P00085000 P 08/29/14 85.0 1.06 1.39
DE 140829P00086000 P 08/29/14 86.0 1.92 2.38
DE 140829P00087000 P 08/29/14 87.0 2.70 3.40
DE 140829P00088000 P 08/29/14 88.0 3.70 4.40
DE 140829P00089000 P 08/29/14 89.0 4.65 5.40
DE 140829P00090000 P 08/29/14 90.0 5.65 6.40
DE 140829P00091000 P 08/29/14 91.0 6.65 7.40
DE 140829P00092000 P 08/29/14 92.0 7.65 8.40
DE 140829P00093000 P 08/29/14 93.0 8.65 9.40
DE 140829P00094000 P 08/29/14 94.0 9.65 10.40
DE 140829P00095000 P 08/29/14 95.0 10.65 11.40
DE 140829P00096000 P 08/29/14 96.0 11.65 12.40
DE 140829P00097000 P 08/29/14 97.0 11.65 13.50
DE 140829P00098000 P 08/29/14 98.0 12.85 14.85
DE 140829P00099000 P 08/29/14 99.0 14.45 15.40
DE 140829P00100000 P 08/29/14 100.0 15.20 17.40
DE 140829P00101000 P 08/29/14 101.0 16.45 18.55
DE 140829P00102000 P 08/29/14 102.0 17.45 19.55
DE 140829P00105000 P 08/29/14 105.0 19.95 22.75
DE 140829P00110000 P 08/29/14 110.0 24.90 27.40
DE 140829P00115000 P 08/29/14 115.0 30.45 31.70
DE 140905C00070000 C 09/05/14 70.0 11.90 14.55
DE 140905C00075000 C 09/05/14 75.0 8.60 9.30
DE 140905C00077500 C 09/05/14 77.5 6.05 6.90
DE 140905C00080000 C 09/05/14 80.0 3.60 4.35
DE 140905C00081000 C 09/05/14 81.0 2.42 3.35
DE 140905C00082000 C 09/05/14 82.0 1.96 2.24
DE 140905C00083000 C 09/05/14 83.0 1.17 1.23
DE 140905C00084000 C 09/05/14 84.0 0.56 0.60
DE 140905C00085000 C 09/05/14 85.0 0.22 0.25
DE 140905C00086000 C 09/05/14 86.0 0.07 0.15
DE 140905C00087000 C 09/05/14 87.0 0.02 0.07
DE 140905C00088000 C 09/05/14 88.0 0.01 0.09
DE 140905C00089000 C 09/05/14 89.0 0.00 0.07
DE 140905C00090000 C 09/05/14 90.0 0.00 0.02
DE 140905C00092500 C 09/05/14 92.5 0.00 0.07
DE 140905C00095000 C 09/05/14 95.0 0.00 0.06
DE 140905C00100000 C 09/05/14 100.0 0.00 0.06
DE 140905P00070000 P 09/05/14 70.0 0.00 0.02
DE 140905P00075000 P 09/05/14 75.0 0.00 0.06
DE 140905P00077500 P 09/05/14 77.5 0.00 0.04
DE 140905P00080000 P 09/05/14 80.0 0.02 0.08
DE 140905P00081000 P 09/05/14 81.0 0.02 0.13
DE 140905P00082000 P 09/05/14 82.0 0.13 0.17
DE 140905P00083000 P 09/05/14 83.0 0.32 0.41
DE 140905P00084000 P 09/05/14 84.0 0.70 0.74
DE 140905P00085000 P 09/05/14 85.0 1.31 1.49
DE 140905P00086000 P 09/05/14 86.0 1.88 2.45
DE 140905P00087000 P 09/05/14 87.0 2.76 3.40
DE 140905P00088000 P 09/05/14 88.0 3.75 4.45
DE 140905P00089000 P 09/05/14 89.0 4.70 5.65
DE 140905P00090000 P 09/05/14 90.0 5.70 6.45
DE 140905P00092500 P 09/05/14 92.5 8.10 8.95
DE 140905P00095000 P 09/05/14 95.0 10.45 11.60
DE 140905P00100000 P 09/05/14 100.0 15.45 17.95
DE 140912C00070000 C 09/12/14 70.0 11.90 15.05
DE 140912C00075000 C 09/12/14 75.0 8.55 9.40
DE 140912C00077500 C 09/12/14 77.5 5.85 7.20
DE 140912C00080000 C 09/12/14 80.0 3.70 4.30
DE 140912C00081000 C 09/12/14 81.0 2.60 3.10
DE 140912C00082000 C 09/12/14 82.0 2.08 2.52
DE 140912C00083000 C 09/12/14 83.0 1.38 1.45
DE 140912C00084000 C 09/12/14 84.0 0.78 0.83
DE 140912C00085000 C 09/12/14 85.0 0.37 0.44
DE 140912C00086000 C 09/12/14 86.0 0.17 0.23
DE 140912C00087000 C 09/12/14 87.0 0.09 0.17
DE 140912C00088000 C 09/12/14 88.0 0.05 0.14
DE 140912C00089000 C 09/12/14 89.0 0.03 0.11
DE 140912C00090000 C 09/12/14 90.0 0.01 0.10
DE 140912C00092500 C 09/12/14 92.5 0.00 0.10
DE 140912C00095000 C 09/12/14 95.0 0.00 0.02
DE 140912C00100000 C 09/12/14 100.0 0.00 0.08
DE 140912P00070000 P 09/12/14 70.0 0.00 0.07
DE 140912P00075000 P 09/12/14 75.0 0.00 0.07
DE 140912P00077500 P 09/12/14 77.5 0.00 0.06
DE 140912P00080000 P 09/12/14 80.0 0.08 0.17
DE 140912P00081000 P 09/12/14 81.0 0.16 0.23
DE 140912P00082000 P 09/12/14 82.0 0.30 0.34
DE 140912P00083000 P 09/12/14 83.0 0.53 0.58
DE 140912P00084000 P 09/12/14 84.0 0.94 0.99
DE 140912P00085000 P 09/12/14 85.0 1.50 1.64
DE 140912P00086000 P 09/12/14 86.0 2.14 2.83
DE 140912P00087000 P 09/12/14 87.0 2.85 3.55
DE 140912P00088000 P 09/12/14 88.0 3.75 4.50
DE 140912P00089000 P 09/12/14 89.0 4.65 5.80
DE 140912P00090000 P 09/12/14 90.0 5.65 6.55
DE 140912P00092500 P 09/12/14 92.5 7.25 10.45
DE 140912P00095000 P 09/12/14 95.0 9.65 12.80
DE 140912P00100000 P 09/12/14 100.0 14.05 18.30
DE 140920C00045000 C 09/20/14 45.0 36.75 39.65
DE 140920C00050000 C 09/20/14 50.0 32.05 34.90
DE 140920C00055000 C 09/20/14 55.0 27.35 29.65
DE 140920C00060000 C 09/20/14 60.0 21.65 24.65
DE 140920C00065000 C 09/20/14 65.0 17.15 19.50
DE 140920C00070000 C 09/20/14 70.0 12.25 14.05
DE 140920C00070500 C 09/20/14 70.5 13.15 13.80
DE 140920C00071000 C 09/20/14 71.0 12.65 13.30
DE 140920C00071500 C 09/20/14 71.5 11.90 12.80
DE 140920C00072000 C 09/20/14 72.0 11.65 12.30
DE 140920C00072500 C 09/20/14 72.5 11.15 11.80
DE 140920C00073000 C 09/20/14 73.0 10.65 11.30
DE 140920C00073500 C 09/20/14 73.5 10.15 10.80
DE 140920C00074000 C 09/20/14 74.0 9.65 10.30
DE 140920C00074500 C 09/20/14 74.5 9.15 9.80
DE 140920C00075000 C 09/20/14 75.0 8.65 9.30
DE 140920C00076000 C 09/20/14 76.0 7.70 8.05
DE 140920C00077500 C 09/20/14 77.5 6.20 6.55
DE 140920C00079000 C 09/20/14 79.0 4.80 5.10
DE 140920C00080000 C 09/20/14 80.0 3.85 4.15
DE 140920C00081000 C 09/20/14 81.0 3.10 3.25
DE 140920C00082500 C 09/20/14 82.5 1.93 1.99
DE 140920C00084000 C 09/20/14 84.0 1.00 1.04
DE 140920C00085000 C 09/20/14 85.0 0.57 0.62
DE 140920C00086000 C 09/20/14 86.0 0.33 0.35
DE 140920C00087500 C 09/20/14 87.5 0.13 0.15
DE 140920C00089000 C 09/20/14 89.0 0.06 0.09
DE 140920C00090000 C 09/20/14 90.0 0.05 0.06
DE 140920C00091000 C 09/20/14 91.0 0.03 0.07
DE 140920C00092500 C 09/20/14 92.5 0.03 0.05
DE 140920C00094000 C 09/20/14 94.0 0.00 0.06
DE 140920C00095000 C 09/20/14 95.0 0.00 0.04
DE 140920C00096000 C 09/20/14 96.0 0.00 0.04
DE 140920C00097500 C 09/20/14 97.5 0.02 0.04
DE 140920C00099000 C 09/20/14 99.0 0.00 0.03
DE 140920C00100000 C 09/20/14 100.0 0.00 0.03
DE 140920C00101000 C 09/20/14 101.0 0.00 0.03
DE 140920C00102000 C 09/20/14 102.0 0.00 0.03
DE 140920C00103000 C 09/20/14 103.0 0.00 0.03
DE 140920C00104000 C 09/20/14 104.0 0.00 0.03
DE 140920C00105000 C 09/20/14 105.0 0.00 0.01
DE 140920C00110000 C 09/20/14 110.0 0.00 0.01
DE 140920P00045000 P 09/20/14 45.0 0.00 0.03
DE 140920P00050000 P 09/20/14 50.0 0.00 0.03
DE 140920P00055000 P 09/20/14 55.0 0.00 0.03
DE 140920P00060000 P 09/20/14 60.0 0.00 0.03
DE 140920P00065000 P 09/20/14 65.0 0.00 0.02
DE 140920P00070000 P 09/20/14 70.0 0.01 0.04
DE 140920P00070500 P 09/20/14 70.5 0.01 0.06
DE 140920P00071000 P 09/20/14 71.0 0.01 0.06
DE 140920P00071500 P 09/20/14 71.5 0.01 0.06
DE 140920P00072000 P 09/20/14 72.0 0.01 0.07
DE 140920P00072500 P 09/20/14 72.5 0.01 0.07
DE 140920P00073000 P 09/20/14 73.0 0.01 0.07
DE 140920P00073500 P 09/20/14 73.5 0.02 0.08
DE 140920P00074000 P 09/20/14 74.0 0.02 0.08
DE 140920P00074500 P 09/20/14 74.5 0.03 0.08
DE 140920P00075000 P 09/20/14 75.0 0.03 0.08
DE 140920P00076000 P 09/20/14 76.0 0.04 0.09
DE 140920P00077500 P 09/20/14 77.5 0.06 0.12
DE 140920P00079000 P 09/20/14 79.0 0.11 0.17
DE 140920P00080000 P 09/20/14 80.0 0.19 0.21
DE 140920P00081000 P 09/20/14 81.0 0.30 0.35
DE 140920P00082500 P 09/20/14 82.5 0.58 0.61
DE 140920P00084000 P 09/20/14 84.0 1.14 1.18
DE 140920P00085000 P 09/20/14 85.0 1.72 1.80
DE 140920P00086000 P 09/20/14 86.0 2.44 2.52
DE 140920P00087500 P 09/20/14 87.5 3.70 4.00
DE 140920P00089000 P 09/20/14 89.0 4.85 5.45
DE 140920P00090000 P 09/20/14 90.0 5.80 6.30
DE 140920P00091000 P 09/20/14 91.0 6.80 7.40
DE 140920P00092500 P 09/20/14 92.5 8.30 8.90
DE 140920P00094000 P 09/20/14 94.0 9.75 10.40
DE 140920P00095000 P 09/20/14 95.0 10.75 11.40
DE 140920P00096000 P 09/20/14 96.0 11.75 12.40
DE 140920P00097500 P 09/20/14 97.5 11.85 13.90
DE 140920P00099000 P 09/20/14 99.0 14.20 15.60
DE 140920P00100000 P 09/20/14 100.0 15.50 16.45
DE 140920P00101000 P 09/20/14 101.0 16.45 17.45
DE 140920P00102000 P 09/20/14 102.0 17.20 18.50
DE 140920P00103000 P 09/20/14 103.0 18.20 19.50
DE 140920P00104000 P 09/20/14 104.0 19.20 20.60
DE 140920P00105000 P 09/20/14 105.0 19.65 21.55
DE 140920P00110000 P 09/20/14 110.0 25.35 27.45
DE 140926C00080000 C 09/26/14 80.0 3.65 4.20
DE 140926C00081000 C 09/26/14 81.0 2.50 3.70
DE 140926C00082000 C 09/26/14 82.0 2.30 2.63
DE 140926C00083000 C 09/26/14 83.0 1.60 1.85
DE 140926C00084000 C 09/26/14 84.0 0.98 1.24
DE 140926C00085000 C 09/26/14 85.0 0.70 0.79
DE 140926C00086000 C 09/26/14 86.0 0.35 0.51
DE 140926C00087000 C 09/26/14 87.0 0.19 0.37
DE 140926C00088000 C 09/26/14 88.0 0.00 0.25
DE 140926C00089000 C 09/26/14 89.0 0.06 0.21
DE 140926C00090000 C 09/26/14 90.0 0.00 0.15
DE 140926P00080000 P 09/26/14 80.0 0.24 0.52
DE 140926P00081000 P 09/26/14 81.0 0.50 0.66
DE 140926P00082000 P 09/26/14 82.0 0.76 0.81
DE 140926P00083000 P 09/26/14 83.0 1.12 1.18
DE 140926P00084000 P 09/26/14 84.0 1.60 1.90
DE 140926P00085000 P 09/26/14 85.0 2.24 2.56
DE 140926P00086000 P 09/26/14 86.0 2.82 3.60
DE 140926P00087000 P 09/26/14 87.0 3.50 4.50
DE 140926P00088000 P 09/26/14 88.0 4.40 5.45
DE 140926P00089000 P 09/26/14 89.0 5.35 6.75
DE 140926P00090000 P 09/26/14 90.0 6.20 7.65
DE 141003C00080000 C 10/03/14 80.0 3.50 4.25
DE 141003C00081000 C 10/03/14 81.0 2.76 3.75
DE 141003C00082000 C 10/03/14 82.0 2.28 2.93
DE 141003C00083000 C 10/03/14 83.0 1.55 1.94
DE 141003C00084000 C 10/03/14 84.0 1.13 1.31
DE 141003C00085000 C 10/03/14 85.0 0.74 0.92
DE 141003C00086000 C 10/03/14 86.0 0.47 0.67
DE 141003C00087000 C 10/03/14 87.0 0.13 0.45
DE 141003C00088000 C 10/03/14 88.0 0.16 0.28
DE 141003C00089000 C 10/03/14 89.0 0.06 0.21
DE 141003C00090000 C 10/03/14 90.0 0.04 0.15
DE 141003P00080000 P 10/03/14 80.0 0.40 0.76
DE 141003P00081000 P 10/03/14 81.0 0.60 0.70
DE 141003P00082000 P 10/03/14 82.0 0.83 0.98
DE 141003P00083000 P 10/03/14 83.0 1.28 1.40
DE 141003P00084000 P 10/03/14 84.0 1.69 1.99
DE 141003P00085000 P 10/03/14 85.0 2.36 2.78
DE 141003P00086000 P 10/03/14 86.0 2.80 3.60
DE 141003P00087000 P 10/03/14 87.0 3.55 4.45
DE 141003P00088000 P 10/03/14 88.0 4.40 5.60
DE 141003P00089000 P 10/03/14 89.0 5.30 6.60
DE 141003P00090000 P 10/03/14 90.0 6.25 7.60
DE 141018C00070000 C 10/18/14 70.0 13.35 14.35
DE 141018C00075000 C 10/18/14 75.0 8.70 9.40
DE 141018C00077500 C 10/18/14 77.5 6.30 6.95
DE 141018C00080000 C 10/18/14 80.0 4.20 4.30
DE 141018C00082500 C 10/18/14 82.5 2.26 2.37
DE 141018C00085000 C 10/18/14 85.0 0.98 1.04
DE 141018C00087500 C 10/18/14 87.5 0.37 0.40
DE 141018C00090000 C 10/18/14 90.0 0.12 0.15
DE 141018C00092500 C 10/18/14 92.5 0.05 0.09
DE 141018C00095000 C 10/18/14 95.0 0.02 0.07
DE 141018C00100000 C 10/18/14 100.0 0.00 0.05
DE 141018C00105000 C 10/18/14 105.0 0.00 0.03
DE 141018P00070000 P 10/18/14 70.0 0.05 0.12
DE 141018P00075000 P 10/18/14 75.0 0.14 0.19
DE 141018P00077500 P 10/18/14 77.5 0.31 0.35
DE 141018P00080000 P 10/18/14 80.0 0.65 0.69
DE 141018P00082500 P 10/18/14 82.5 1.36 1.41
DE 141018P00085000 P 10/18/14 85.0 2.64 2.70
DE 141018P00087500 P 10/18/14 87.5 4.50 4.65
DE 141018P00090000 P 10/18/14 90.0 6.40 7.10
DE 141018P00092500 P 10/18/14 92.5 8.80 9.50
DE 141018P00095000 P 10/18/14 95.0 11.30 12.00
DE 141018P00100000 P 10/18/14 100.0 16.05 17.05
DE 141018P00105000 P 10/18/14 105.0 20.90 22.00
DE 141220C00055000 C 12/20/14 55.0 26.75 31.10
DE 141220C00060000 C 12/20/14 60.0 22.10 25.45
DE 141220C00065000 C 12/20/14 65.0 17.05 20.45
DE 141220C00070000 C 12/20/14 70.0 13.50 14.55
DE 141220C00075000 C 12/20/14 75.0 9.00 9.20
DE 141220C00077500 C 12/20/14 77.5 6.80 7.05
DE 141220C00080000 C 12/20/14 80.0 4.90 5.05
DE 141220C00082500 C 12/20/14 82.5 3.30 3.40
DE 141220C00085000 C 12/20/14 85.0 2.05 2.13
DE 141220C00087500 C 12/20/14 87.5 1.17 1.25
DE 141220C00090000 C 12/20/14 90.0 0.63 0.69
DE 141220C00092500 C 12/20/14 92.5 0.33 0.37
DE 141220C00095000 C 12/20/14 95.0 0.18 0.22
DE 141220C00097500 C 12/20/14 97.5 0.09 0.15
DE 141220C00100000 C 12/20/14 100.0 0.05 0.11
DE 141220C00105000 C 12/20/14 105.0 0.01 0.07
DE 141220C00110000 C 12/20/14 110.0 0.00 0.06
DE 141220C00115000 C 12/20/14 115.0 0.00 0.04
DE 141220P00055000 P 12/20/14 55.0 0.02 0.08
DE 141220P00060000 P 12/20/14 60.0 0.05 0.11
DE 141220P00065000 P 12/20/14 65.0 0.10 0.19
DE 141220P00070000 P 12/20/14 70.0 0.24 0.31
DE 141220P00075000 P 12/20/14 75.0 0.59 0.65
DE 141220P00077500 P 12/20/14 77.5 0.97 1.02
DE 141220P00080000 P 12/20/14 80.0 1.56 1.63
DE 141220P00082500 P 12/20/14 82.5 2.44 2.52
DE 141220P00085000 P 12/20/14 85.0 3.65 3.80
DE 141220P00087500 P 12/20/14 87.5 5.25 5.40
DE 141220P00090000 P 12/20/14 90.0 7.25 7.45
DE 141220P00092500 P 12/20/14 92.5 9.25 9.75
DE 141220P00095000 P 12/20/14 95.0 11.55 12.10
DE 141220P00097500 P 12/20/14 97.5 13.65 14.80
DE 141220P00100000 P 12/20/14 100.0 16.20 17.10
DE 141220P00105000 P 12/20/14 105.0 19.70 23.95
DE 141220P00110000 P 12/20/14 110.0 24.75 28.50
DE 141220P00115000 P 12/20/14 115.0 30.00 33.50
DE 150117C00042500 C 01/17/15 42.5 39.30 43.60
DE 150117C00045000 C 01/17/15 45.0 36.75 41.10
DE 150117C00047500 C 01/17/15 47.5 34.15 38.55
DE 150117C00050000 C 01/17/15 50.0 31.95 35.55
DE 150117C00055000 C 01/17/15 55.0 26.65 30.65
DE 150117C00060000 C 01/17/15 60.0 22.05 25.50
DE 150117C00065000 C 01/17/15 65.0 16.90 20.50
DE 150117C00070000 C 01/17/15 70.0 13.65 14.50
DE 150117C00072500 C 01/17/15 72.5 11.30 12.00
DE 150117C00075000 C 01/17/15 75.0 9.10 9.30
DE 150117C00077500 C 01/17/15 77.5 6.95 7.20
DE 150117C00080000 C 01/17/15 80.0 5.15 5.30
DE 150117C00082500 C 01/17/15 82.5 3.55 3.70
DE 150117C00085000 C 01/17/15 85.0 2.34 2.40
DE 150117C00087500 C 01/17/15 87.5 1.40 1.49
DE 150117C00090000 C 01/17/15 90.0 0.81 0.88
DE 150117C00092500 C 01/17/15 92.5 0.46 0.52
DE 150117C00095000 C 01/17/15 95.0 0.25 0.31
DE 150117C00097500 C 01/17/15 97.5 0.14 0.20
DE 150117C00100000 C 01/17/15 100.0 0.07 0.14
DE 150117C00105000 C 01/17/15 105.0 0.03 0.08
DE 150117C00110000 C 01/17/15 110.0 0.01 0.07
DE 150117C00115000 C 01/17/15 115.0 0.01 0.05
DE 150117C00120000 C 01/17/15 120.0 0.00 0.04
DE 150117C00125000 C 01/17/15 125.0 0.00 0.04
DE 150117C00130000 C 01/17/15 130.0 0.00 0.03
DE 150117C00135000 C 01/17/15 135.0 0.00 0.03
DE 150117C00140000 C 01/17/15 140.0 0.00 0.03
DE 150117P00042500 P 01/17/15 42.5 0.00 0.04
DE 150117P00045000 P 01/17/15 45.0 0.01 0.06
DE 150117P00047500 P 01/17/15 47.5 0.01 0.07
DE 150117P00050000 P 01/17/15 50.0 0.03 0.08
DE 150117P00055000 P 01/17/15 55.0 0.05 0.10
DE 150117P00060000 P 01/17/15 60.0 0.10 0.16
DE 150117P00065000 P 01/17/15 65.0 0.19 0.24
DE 150117P00070000 P 01/17/15 70.0 0.42 0.47
DE 150117P00072500 P 01/17/15 72.5 0.63 0.68
DE 150117P00075000 P 01/17/15 75.0 0.94 0.99
DE 150117P00077500 P 01/17/15 77.5 1.40 1.46
DE 150117P00080000 P 01/17/15 80.0 2.09 2.17
DE 150117P00082500 P 01/17/15 82.5 3.05 3.15
DE 150117P00085000 P 01/17/15 85.0 4.35 4.45
DE 150117P00087500 P 01/17/15 87.5 6.00 6.10
DE 150117P00090000 P 01/17/15 90.0 7.90 8.05
DE 150117P00092500 P 01/17/15 92.5 10.05 10.25
DE 150117P00095000 P 01/17/15 95.0 12.05 12.70
DE 150117P00097500 P 01/17/15 97.5 14.75 15.05
DE 150117P00100000 P 01/17/15 100.0 16.80 17.80
DE 150117P00105000 P 01/17/15 105.0 21.75 22.70
DE 150117P00110000 P 01/17/15 110.0 25.20 29.20
DE 150117P00115000 P 01/17/15 115.0 30.05 34.05
DE 150117P00120000 P 01/17/15 120.0 35.05 39.05
DE 150117P00125000 P 01/17/15 125.0 40.05 44.35
DE 150117P00130000 P 01/17/15 130.0 44.90 48.95
DE 150117P00135000 P 01/17/15 135.0 50.05 54.35
DE 150117P00140000 P 01/17/15 140.0 54.90 59.35
DE 150320C00045000 C 03/20/15 45.0 36.65 40.95
DE 150320C00047500 C 03/20/15 47.5 34.60 38.20
DE 150320C00050000 C 03/20/15 50.0 31.65 35.60
DE 150320C00055000 C 03/20/15 55.0 26.85 30.90
DE 150320C00060000 C 03/20/15 60.0 21.85 26.00
DE 150320C00065000 C 03/20/15 65.0 17.10 20.50
DE 150320C00070000 C 03/20/15 70.0 13.75 14.55
DE 150320C00075000 C 03/20/15 75.0 9.45 9.75
DE 150320C00077500 C 03/20/15 77.5 7.60 7.75
DE 150320C00080000 C 03/20/15 80.0 5.85 6.00
DE 150320C00082500 C 03/20/15 82.5 4.35 4.50
DE 150320C00085000 C 03/20/15 85.0 3.10 3.30
DE 150320C00087500 C 03/20/15 87.5 2.17 2.29
DE 150320C00090000 C 03/20/15 90.0 1.46 1.56
DE 150320C00092500 C 03/20/15 92.5 0.96 1.04
DE 150320C00095000 C 03/20/15 95.0 0.64 0.69
DE 150320C00097500 C 03/20/15 97.5 0.39 0.45
DE 150320C00100000 C 03/20/15 100.0 0.25 0.30
DE 150320C00105000 C 03/20/15 105.0 0.10 0.16
DE 150320C00110000 C 03/20/15 110.0 0.05 0.11
DE 150320C00115000 C 03/20/15 115.0 0.02 0.08
DE 150320C00120000 C 03/20/15 120.0 0.01 0.07
DE 150320P00045000 P 03/20/15 45.0 0.02 0.08
DE 150320P00047500 P 03/20/15 47.5 0.03 0.10
DE 150320P00050000 P 03/20/15 50.0 0.06 0.11
DE 150320P00055000 P 03/20/15 55.0 0.11 0.20
DE 150320P00060000 P 03/20/15 60.0 0.20 0.28
DE 150320P00065000 P 03/20/15 65.0 0.42 0.45
DE 150320P00070000 P 03/20/15 70.0 0.77 0.84
DE 150320P00075000 P 03/20/15 75.0 1.51 1.60
DE 150320P00077500 P 03/20/15 77.5 2.12 2.22
DE 150320P00080000 P 03/20/15 80.0 2.92 3.05
DE 150320P00082500 P 03/20/15 82.5 3.95 4.05
DE 150320P00085000 P 03/20/15 85.0 5.20 5.35
DE 150320P00087500 P 03/20/15 87.5 6.75 6.90
DE 150320P00090000 P 03/20/15 90.0 8.55 8.70
DE 150320P00092500 P 03/20/15 92.5 10.55 10.70
DE 150320P00095000 P 03/20/15 95.0 12.70 12.95
DE 150320P00097500 P 03/20/15 97.5 14.60 15.30
DE 150320P00100000 P 03/20/15 100.0 16.95 17.65
DE 150320P00105000 P 03/20/15 105.0 20.60 24.00
DE 150320P00110000 P 03/20/15 110.0 25.55 28.90
DE 150320P00115000 P 03/20/15 115.0 30.55 34.00
DE 150320P00120000 P 03/20/15 120.0 35.15 39.10
DE 160115C00045000 C 01/15/16 45.0 37.40 41.20
DE 160115C00047500 C 01/15/16 47.5 34.15 38.55
DE 160115C00050000 C 01/15/16 50.0 33.70 36.20
DE 160115C00055000 C 01/15/16 55.0 27.10 31.20
DE 160115C00060000 C 01/15/16 60.0 23.40 24.50
DE 160115C00065000 C 01/15/16 65.0 19.00 19.80
DE 160115C00070000 C 01/15/16 70.0 14.75 15.10
DE 160115C00072500 C 01/15/16 72.5 12.90 13.25
DE 160115C00075000 C 01/15/16 75.0 11.15 11.50
DE 160115C00077500 C 01/15/16 77.5 9.60 9.85
DE 160115C00080000 C 01/15/16 80.0 8.15 8.40
DE 160115C00082500 C 01/15/16 82.5 6.85 7.05
DE 160115C00085000 C 01/15/16 85.0 5.75 5.90
DE 160115C00087500 C 01/15/16 87.5 4.70 4.90
DE 160115C00090000 C 01/15/16 90.0 3.90 4.00
DE 160115C00092500 C 01/15/16 92.5 3.10 3.30
DE 160115C00095000 C 01/15/16 95.0 2.52 2.63
DE 160115C00097500 C 01/15/16 97.5 1.99 2.11
DE 160115C00100000 C 01/15/16 100.0 1.58 1.68
DE 160115C00105000 C 01/15/16 105.0 0.96 1.07
DE 160115C00110000 C 01/15/16 110.0 0.57 0.68
DE 160115C00115000 C 01/15/16 115.0 0.33 0.44
DE 160115C00120000 C 01/15/16 120.0 0.25 0.29
DE 160115C00125000 C 01/15/16 125.0 0.14 0.20
DE 160115C00130000 C 01/15/16 130.0 0.08 0.14
DE 160115C00135000 C 01/15/16 135.0 0.05 0.12
DE 160115C00140000 C 01/15/16 140.0 0.03 0.10
DE 160115P00045000 P 01/15/16 45.0 0.26 0.37
DE 160115P00047500 P 01/15/16 47.5 0.35 0.46
DE 160115P00050000 P 01/15/16 50.0 0.44 0.56
DE 160115P00055000 P 01/15/16 55.0 0.75 0.86
DE 160115P00060000 P 01/15/16 60.0 1.27 1.35
DE 160115P00065000 P 01/15/16 65.0 2.03 2.10
DE 160115P00070000 P 01/15/16 70.0 3.10 3.25
DE 160115P00072500 P 01/15/16 72.5 3.85 3.95
DE 160115P00075000 P 01/15/16 75.0 4.60 4.80
DE 160115P00077500 P 01/15/16 77.5 5.60 5.75
DE 160115P00080000 P 01/15/16 80.0 6.70 6.90
DE 160115P00082500 P 01/15/16 82.5 7.95 8.10
DE 160115P00085000 P 01/15/16 85.0 9.35 9.50
DE 160115P00087500 P 01/15/16 87.5 10.85 11.05
DE 160115P00090000 P 01/15/16 90.0 12.50 12.70
DE 160115P00092500 P 01/15/16 92.5 14.25 14.50
DE 160115P00095000 P 01/15/16 95.0 16.15 16.40
DE 160115P00097500 P 01/15/16 97.5 18.10 18.45
DE 160115P00100000 P 01/15/16 100.0 20.15 20.55
DE 160115P00105000 P 01/15/16 105.0 24.55 24.95
DE 160115P00110000 P 01/15/16 110.0 28.60 29.80
DE 160115P00115000 P 01/15/16 115.0 33.30 34.35
DE 160115P00120000 P 01/15/16 120.0 37.55 39.45
DE 160115P00125000 P 01/15/16 125.0 42.60 44.20
DE 160115P00130000 P 01/15/16 130.0 47.35 49.25
DE 160115P00135000 P 01/15/16 135.0 51.40 55.30
DE 160115P00140000 P 01/15/16 140.0 56.20 60.65

OPRA data is delayed 15 minutes.