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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DE 140920C00045000 C 09/20/14 45.0 38.40 38.90
DE 140920C00050000 C 09/20/14 50.0 32.10 34.10
DE 140920C00055000 C 09/20/14 55.0 27.70 29.10
DE 140920C00060000 C 09/20/14 60.0 22.75 24.20
DE 140920C00065000 C 09/20/14 65.0 17.45 18.90
DE 140920C00070000 C 09/20/14 70.0 13.40 14.05
DE 140920C00070500 C 09/20/14 70.5 11.95 13.60
DE 140920C00071000 C 09/20/14 71.0 11.35 13.15
DE 140920C00071500 C 09/20/14 71.5 11.95 12.70
DE 140920C00072000 C 09/20/14 72.0 11.45 12.20
DE 140920C00072500 C 09/20/14 72.5 10.95 11.70
DE 140920C00073000 C 09/20/14 73.0 10.45 11.05
DE 140920C00073500 C 09/20/14 73.5 9.95 10.40
DE 140920C00074000 C 09/20/14 74.0 9.55 9.90
DE 140920C00074500 C 09/20/14 74.5 9.05 9.45
DE 140920C00075000 C 09/20/14 75.0 8.55 8.95
DE 140920C00076000 C 09/20/14 76.0 7.55 7.95
DE 140920C00077500 C 09/20/14 77.5 6.05 6.45
DE 140920C00079000 C 09/20/14 79.0 4.55 4.95
DE 140920C00080000 C 09/20/14 80.0 3.60 3.90
DE 140920C00081000 C 09/20/14 81.0 2.59 2.79
DE 140920C00082500 C 09/20/14 82.5 1.16 1.25
DE 140920C00084000 C 09/20/14 84.0 0.00 0.05
DE 140920C00085000 C 09/20/14 85.0 0.00 0.01
DE 140920C00086000 C 09/20/14 86.0 0.00 0.06
DE 140920C00087500 C 09/20/14 87.5 0.00 0.01
DE 140920C00089000 C 09/20/14 89.0 0.00 0.06
DE 140920C00090000 C 09/20/14 90.0 0.00 0.01
DE 140920C00091000 C 09/20/14 91.0 0.00 0.05
DE 140920C00092500 C 09/20/14 92.5 0.00 0.01
DE 140920C00094000 C 09/20/14 94.0 0.00 0.06
DE 140920C00095000 C 09/20/14 95.0 0.00 0.03
DE 140920C00096000 C 09/20/14 96.0 0.00 0.06
DE 140920C00097500 C 09/20/14 97.5 0.00 0.06
DE 140920C00099000 C 09/20/14 99.0 0.00 0.06
DE 140920C00100000 C 09/20/14 100.0 0.00 0.03
DE 140920C00101000 C 09/20/14 101.0 0.00 0.06
DE 140920C00102000 C 09/20/14 102.0 0.00 0.06
DE 140920C00103000 C 09/20/14 103.0 0.00 0.06
DE 140920C00104000 C 09/20/14 104.0 0.00 0.06
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 0.06
DE 140920P00050000 P 09/20/14 50.0 0.00 0.06
DE 140920P00055000 P 09/20/14 55.0 0.00 0.06
DE 140920P00060000 P 09/20/14 60.0 0.00 0.06
DE 140920P00065000 P 09/20/14 65.0 0.00 0.01
DE 140920P00070000 P 09/20/14 70.0 0.00 0.04
DE 140920P00070500 P 09/20/14 70.5 0.00 0.06
DE 140920P00071000 P 09/20/14 71.0 0.00 0.06
DE 140920P00071500 P 09/20/14 71.5 0.00 0.06
DE 140920P00072000 P 09/20/14 72.0 0.00 0.06
DE 140920P00072500 P 09/20/14 72.5 0.00 0.06
DE 140920P00073000 P 09/20/14 73.0 0.00 0.06
DE 140920P00073500 P 09/20/14 73.5 0.00 0.06
DE 140920P00074000 P 09/20/14 74.0 0.00 0.01
DE 140920P00074500 P 09/20/14 74.5 0.00 0.06
DE 140920P00075000 P 09/20/14 75.0 0.00 0.06
DE 140920P00076000 P 09/20/14 76.0 0.00 0.06
DE 140920P00077500 P 09/20/14 77.5 0.00 0.06
DE 140920P00079000 P 09/20/14 79.0 0.00 0.06
DE 140920P00080000 P 09/20/14 80.0 0.00 0.02
DE 140920P00081000 P 09/20/14 81.0 0.00 0.05
DE 140920P00082500 P 09/20/14 82.5 0.00 0.01
DE 140920P00084000 P 09/20/14 84.0 0.22 0.37
DE 140920P00085000 P 09/20/14 85.0 1.25 1.34
DE 140920P00086000 P 09/20/14 86.0 2.22 2.36
DE 140920P00087500 P 09/20/14 87.5 3.75 3.85
DE 140920P00089000 P 09/20/14 89.0 5.05 5.40
DE 140920P00090000 P 09/20/14 90.0 6.05 6.35
DE 140920P00091000 P 09/20/14 91.0 7.05 7.40
DE 140920P00092500 P 09/20/14 92.5 8.55 8.90
DE 140920P00094000 P 09/20/14 94.0 10.05 10.50
DE 140920P00095000 P 09/20/14 95.0 11.05 11.45
DE 140920P00096000 P 09/20/14 96.0 11.55 12.70
DE 140920P00097500 P 09/20/14 97.5 11.95 14.70
DE 140920P00099000 P 09/20/14 99.0 13.45 16.15
DE 140920P00100000 P 09/20/14 100.0 15.60 16.45
DE 140920P00101000 P 09/20/14 101.0 15.35 17.40
DE 140920P00102000 P 09/20/14 102.0 16.50 19.50
DE 140920P00103000 P 09/20/14 103.0 17.55 20.85
DE 140920P00104000 P 09/20/14 104.0 18.55 21.85
DE 140920P00105000 P 09/20/14 105.0 19.55 22.20
DE 140920P00110000 P 09/20/14 110.0 25.05 26.65
DE 140926C00060000 C 09/26/14 60.0 22.05 24.45
DE 140926C00062500 C 09/26/14 62.5 19.55 22.85
DE 140926C00065000 C 09/26/14 65.0 17.05 20.35
DE 140926C00067500 C 09/26/14 67.5 14.90 16.50
DE 140926C00070000 C 09/26/14 70.0 13.45 14.00
DE 140926C00072000 C 09/26/14 72.0 11.00 12.65
DE 140926C00072500 C 09/26/14 72.5 11.00 11.50
DE 140926C00073000 C 09/26/14 73.0 10.00 11.65
DE 140926C00073500 C 09/26/14 73.5 9.50 10.50
DE 140926C00074000 C 09/26/14 74.0 9.60 10.05
DE 140926C00074500 C 09/26/14 74.5 9.10 9.55
DE 140926C00075000 C 09/26/14 75.0 8.60 9.05
DE 140926C00076000 C 09/26/14 76.0 7.60 8.05
DE 140926C00077000 C 09/26/14 77.0 6.60 7.00
DE 140926C00078000 C 09/26/14 78.0 5.60 6.00
DE 140926C00079000 C 09/26/14 79.0 4.60 5.00
DE 140926C00080000 C 09/26/14 80.0 3.65 3.85
DE 140926C00081000 C 09/26/14 81.0 2.63 2.97
DE 140926C00082000 C 09/26/14 82.0 1.73 2.06
DE 140926C00083000 C 09/26/14 83.0 0.93 1.10
DE 140926C00084000 C 09/26/14 84.0 0.38 0.45
DE 140926C00085000 C 09/26/14 85.0 0.12 0.16
DE 140926C00086000 C 09/26/14 86.0 0.04 0.05
DE 140926C00087000 C 09/26/14 87.0 0.01 0.04
DE 140926C00088000 C 09/26/14 88.0 0.00 0.08
DE 140926C00089000 C 09/26/14 89.0 0.00 0.13
DE 140926C00090000 C 09/26/14 90.0 0.00 0.03
DE 140926C00091000 C 09/26/14 91.0 0.00 0.07
DE 140926C00092000 C 09/26/14 92.0 0.00 0.07
DE 140926C00093000 C 09/26/14 93.0 0.00 0.07
DE 140926C00094000 C 09/26/14 94.0 0.00 0.07
DE 140926C00095000 C 09/26/14 95.0 0.00 0.07
DE 140926C00096000 C 09/26/14 96.0 0.00 0.06
DE 140926C00097000 C 09/26/14 97.0 0.00 0.06
DE 140926C00098000 C 09/26/14 98.0 0.00 0.06
DE 140926C00099000 C 09/26/14 99.0 0.00 0.06
DE 140926C00100000 C 09/26/14 100.0 0.00 0.06
DE 140926C00105000 C 09/26/14 105.0 0.00 0.06
DE 140926C00110000 C 09/26/14 110.0 0.00 0.06
DE 140926P00060000 P 09/26/14 60.0 0.00 0.06
DE 140926P00062500 P 09/26/14 62.5 0.00 0.06
DE 140926P00065000 P 09/26/14 65.0 0.00 0.06
DE 140926P00067500 P 09/26/14 67.5 0.00 0.06
DE 140926P00070000 P 09/26/14 70.0 0.00 0.03
DE 140926P00072000 P 09/26/14 72.0 0.01 0.06
DE 140926P00072500 P 09/26/14 72.5 0.01 0.06
DE 140926P00073000 P 09/26/14 73.0 0.02 0.04
DE 140926P00073500 P 09/26/14 73.5 0.02 0.08
DE 140926P00074000 P 09/26/14 74.0 0.02 0.08
DE 140926P00074500 P 09/26/14 74.5 0.02 0.08
DE 140926P00075000 P 09/26/14 75.0 0.02 0.06
DE 140926P00076000 P 09/26/14 76.0 0.02 0.06
DE 140926P00077000 P 09/26/14 77.0 0.02 0.05
DE 140926P00078000 P 09/26/14 78.0 0.02 0.08
DE 140926P00079000 P 09/26/14 79.0 0.01 0.10
DE 140926P00080000 P 09/26/14 80.0 0.01 0.11
DE 140926P00081000 P 09/26/14 81.0 0.09 0.14
DE 140926P00082000 P 09/26/14 82.0 0.21 0.25
DE 140926P00083000 P 09/26/14 83.0 0.50 0.58
DE 140926P00084000 P 09/26/14 84.0 1.08 1.18
DE 140926P00085000 P 09/26/14 85.0 1.67 2.10
DE 140926P00086000 P 09/26/14 86.0 2.58 3.05
DE 140926P00087000 P 09/26/14 87.0 3.25 4.05
DE 140926P00088000 P 09/26/14 88.0 4.25 5.05
DE 140926P00089000 P 09/26/14 89.0 5.15 6.05
DE 140926P00090000 P 09/26/14 90.0 6.15 7.05
DE 140926P00091000 P 09/26/14 91.0 7.15 8.05
DE 140926P00092000 P 09/26/14 92.0 8.20 9.05
DE 140926P00093000 P 09/26/14 93.0 8.45 10.05
DE 140926P00094000 P 09/26/14 94.0 9.45 11.05
DE 140926P00095000 P 09/26/14 95.0 10.45 12.25
DE 140926P00096000 P 09/26/14 96.0 11.45 13.25
DE 140926P00097000 P 09/26/14 97.0 11.95 14.30
DE 140926P00098000 P 09/26/14 98.0 13.10 15.15
DE 140926P00099000 P 09/26/14 99.0 13.95 16.45
DE 140926P00100000 P 09/26/14 100.0 15.05 17.05
DE 140926P00105000 P 09/26/14 105.0 19.90 22.85
DE 140926P00110000 P 09/26/14 110.0 25.00 27.60
DE 141003C00070000 C 10/03/14 70.0 12.95 14.45
DE 141003C00072500 C 10/03/14 72.5 10.15 12.10
DE 141003C00074000 C 10/03/14 74.0 9.55 10.45
DE 141003C00075000 C 10/03/14 75.0 8.55 8.95
DE 141003C00076000 C 10/03/14 76.0 7.60 8.45
DE 141003C00077000 C 10/03/14 77.0 6.55 7.45
DE 141003C00078000 C 10/03/14 78.0 5.55 6.45
DE 141003C00079000 C 10/03/14 79.0 4.60 5.35
DE 141003C00080000 C 10/03/14 80.0 3.60 4.00
DE 141003C00081000 C 10/03/14 81.0 2.71 2.85
DE 141003C00082000 C 10/03/14 82.0 1.81 2.01
DE 141003C00083000 C 10/03/14 83.0 1.08 1.14
DE 141003C00084000 C 10/03/14 84.0 0.54 0.62
DE 141003C00085000 C 10/03/14 85.0 0.25 0.30
DE 141003C00086000 C 10/03/14 86.0 0.12 0.16
DE 141003C00087000 C 10/03/14 87.0 0.05 0.09
DE 141003C00088000 C 10/03/14 88.0 0.02 0.10
DE 141003C00089000 C 10/03/14 89.0 0.00 0.14
DE 141003C00090000 C 10/03/14 90.0 0.00 0.08
DE 141003C00091000 C 10/03/14 91.0 0.00 0.08
DE 141003C00092000 C 10/03/14 92.0 0.00 0.07
DE 141003C00093000 C 10/03/14 93.0 0.00 0.07
DE 141003C00094000 C 10/03/14 94.0 0.00 0.07
DE 141003C00095000 C 10/03/14 95.0 0.00 0.07
DE 141003C00096000 C 10/03/14 96.0 0.00 0.07
DE 141003C00097000 C 10/03/14 97.0 0.00 0.07
DE 141003C00098000 C 10/03/14 98.0 0.00 0.07
DE 141003C00099000 C 10/03/14 99.0 0.00 0.07
DE 141003P00070000 P 10/03/14 70.0 0.01 0.10
DE 141003P00072500 P 10/03/14 72.5 0.01 0.11
DE 141003P00074000 P 10/03/14 74.0 0.01 0.11
DE 141003P00075000 P 10/03/14 75.0 0.02 0.11
DE 141003P00076000 P 10/03/14 76.0 0.02 0.12
DE 141003P00077000 P 10/03/14 77.0 0.04 0.12
DE 141003P00078000 P 10/03/14 78.0 0.04 0.13
DE 141003P00079000 P 10/03/14 79.0 0.05 0.15
DE 141003P00080000 P 10/03/14 80.0 0.15 0.18
DE 141003P00081000 P 10/03/14 81.0 0.25 0.29
DE 141003P00082000 P 10/03/14 82.0 0.45 0.51
DE 141003P00083000 P 10/03/14 83.0 0.83 0.87
DE 141003P00084000 P 10/03/14 84.0 1.38 1.45
DE 141003P00085000 P 10/03/14 85.0 1.92 2.25
DE 141003P00086000 P 10/03/14 86.0 2.64 3.15
DE 141003P00087000 P 10/03/14 87.0 3.30 4.10
DE 141003P00088000 P 10/03/14 88.0 4.30 5.05
DE 141003P00089000 P 10/03/14 89.0 5.15 6.05
DE 141003P00090000 P 10/03/14 90.0 6.15 7.05
DE 141003P00091000 P 10/03/14 91.0 7.15 8.05
DE 141003P00092000 P 10/03/14 92.0 8.20 9.05
DE 141003P00093000 P 10/03/14 93.0 9.15 10.05
DE 141003P00094000 P 10/03/14 94.0 9.65 11.65
DE 141003P00095000 P 10/03/14 95.0 10.65 12.15
DE 141003P00096000 P 10/03/14 96.0 11.60 13.15
DE 141003P00097000 P 10/03/14 97.0 11.90 15.15
DE 141003P00098000 P 10/03/14 98.0 13.00 16.40
DE 141003P00099000 P 10/03/14 99.0 14.85 16.15
DE 141010C00072000 C 10/10/14 72.0 11.45 12.45
DE 141010C00072500 C 10/10/14 72.5 9.60 11.55
DE 141010C00073000 C 10/10/14 73.0 9.85 10.95
DE 141010C00073500 C 10/10/14 73.5 9.35 10.55
DE 141010C00074000 C 10/10/14 74.0 8.85 10.00
DE 141010C00074500 C 10/10/14 74.5 8.90 9.95
DE 141010C00075000 C 10/10/14 75.0 8.55 9.45
DE 141010C00076000 C 10/10/14 76.0 7.55 8.45
DE 141010C00077000 C 10/10/14 77.0 6.55 7.45
DE 141010C00078000 C 10/10/14 78.0 5.55 6.45
DE 141010C00079000 C 10/10/14 79.0 4.60 5.40
DE 141010C00080000 C 10/10/14 80.0 3.60 4.15
DE 141010C00081000 C 10/10/14 81.0 2.69 3.45
DE 141010C00082000 C 10/10/14 82.0 1.92 2.17
DE 141010C00083000 C 10/10/14 83.0 1.22 1.29
DE 141010C00084000 C 10/10/14 84.0 0.72 0.78
DE 141010C00085000 C 10/10/14 85.0 0.40 0.44
DE 141010C00086000 C 10/10/14 86.0 0.22 0.24
DE 141010C00087000 C 10/10/14 87.0 0.11 0.21
DE 141010C00088000 C 10/10/14 88.0 0.06 0.15
DE 141010C00089000 C 10/10/14 89.0 0.03 0.14
DE 141010C00090000 C 10/10/14 90.0 0.01 0.10
DE 141010C00091000 C 10/10/14 91.0 0.00 0.14
DE 141010C00092000 C 10/10/14 92.0 0.00 0.14
DE 141010C00093000 C 10/10/14 93.0 0.00 0.14
DE 141010C00094000 C 10/10/14 94.0 0.00 0.14
DE 141010C00095000 C 10/10/14 95.0 0.00 0.14
DE 141010C00096000 C 10/10/14 96.0 0.00 0.14
DE 141010C00097000 C 10/10/14 97.0 0.00 0.14
DE 141010C00098000 C 10/10/14 98.0 0.00 0.14
DE 141010C00099000 C 10/10/14 99.0 0.00 0.14
DE 141010C00100000 C 10/10/14 100.0 0.00 0.14
DE 141010C00101000 C 10/10/14 101.0 0.00 0.14
DE 141010C00102000 C 10/10/14 102.0 0.00 0.14
DE 141010P00072000 P 10/10/14 72.0 0.03 0.14
DE 141010P00072500 P 10/10/14 72.5 0.04 0.14
DE 141010P00073000 P 10/10/14 73.0 0.04 0.14
DE 141010P00073500 P 10/10/14 73.5 0.05 0.14
DE 141010P00074000 P 10/10/14 74.0 0.01 0.10
DE 141010P00074500 P 10/10/14 74.5 0.03 0.11
DE 141010P00075000 P 10/10/14 75.0 0.03 0.11
DE 141010P00076000 P 10/10/14 76.0 0.05 0.12
DE 141010P00077000 P 10/10/14 77.0 0.07 0.14
DE 141010P00078000 P 10/10/14 78.0 0.08 0.16
DE 141010P00079000 P 10/10/14 79.0 0.17 0.21
DE 141010P00080000 P 10/10/14 80.0 0.27 0.30
DE 141010P00081000 P 10/10/14 81.0 0.40 0.45
DE 141010P00082000 P 10/10/14 82.0 0.66 0.70
DE 141010P00083000 P 10/10/14 83.0 1.02 1.13
DE 141010P00084000 P 10/10/14 84.0 1.52 1.64
DE 141010P00085000 P 10/10/14 85.0 1.92 2.40
DE 141010P00086000 P 10/10/14 86.0 2.78 3.20
DE 141010P00087000 P 10/10/14 87.0 3.35 4.15
DE 141010P00088000 P 10/10/14 88.0 4.30 5.10
DE 141010P00089000 P 10/10/14 89.0 5.20 6.05
DE 141010P00090000 P 10/10/14 90.0 6.15 7.05
DE 141010P00091000 P 10/10/14 91.0 7.15 8.05
DE 141010P00092000 P 10/10/14 92.0 8.15 9.05
DE 141010P00093000 P 10/10/14 93.0 9.20 10.10
DE 141010P00094000 P 10/10/14 94.0 10.30 11.10
DE 141010P00095000 P 10/10/14 95.0 10.50 12.75
DE 141010P00096000 P 10/10/14 96.0 11.25 13.75
DE 141010P00097000 P 10/10/14 97.0 11.60 15.30
DE 141010P00098000 P 10/10/14 98.0 12.55 15.75
DE 141010P00099000 P 10/10/14 99.0 13.95 16.75
DE 141010P00100000 P 10/10/14 100.0 14.70 18.25
DE 141010P00101000 P 10/10/14 101.0 15.60 19.30
DE 141010P00102000 P 10/10/14 102.0 17.05 20.30
DE 141018C00070000 C 10/18/14 70.0 12.80 14.95
DE 141018C00072500 C 10/18/14 72.5 11.05 11.45
DE 141018C00075000 C 10/18/14 75.0 8.55 9.20
DE 141018C00077500 C 10/18/14 77.5 6.05 6.70
DE 141018C00080000 C 10/18/14 80.0 3.65 4.00
DE 141018C00082500 C 10/18/14 82.5 1.68 1.78
DE 141018C00085000 C 10/18/14 85.0 0.54 0.57
DE 141018C00087500 C 10/18/14 87.5 0.14 0.17
DE 141018C00090000 C 10/18/14 90.0 0.05 0.09
DE 141018C00092500 C 10/18/14 92.5 0.01 0.04
DE 141018C00095000 C 10/18/14 95.0 0.00 0.06
DE 141018C00100000 C 10/18/14 100.0 0.00 0.02
DE 141018C00105000 C 10/18/14 105.0 0.00 0.03
DE 141018P00070000 P 10/18/14 70.0 0.04 0.06
DE 141018P00072500 P 10/18/14 72.5 0.04 0.11
DE 141018P00075000 P 10/18/14 75.0 0.10 0.14
DE 141018P00077500 P 10/18/14 77.5 0.15 0.18
DE 141018P00080000 P 10/18/14 80.0 0.39 0.40
DE 141018P00082500 P 10/18/14 82.5 1.02 1.06
DE 141018P00085000 P 10/18/14 85.0 2.40 2.47
DE 141018P00087500 P 10/18/14 87.5 4.40 4.60
DE 141018P00090000 P 10/18/14 90.0 6.45 7.05
DE 141018P00092500 P 10/18/14 92.5 8.90 9.55
DE 141018P00095000 P 10/18/14 95.0 11.40 12.05
DE 141018P00100000 P 10/18/14 100.0 15.05 18.20
DE 141018P00105000 P 10/18/14 105.0 20.30 22.15
DE 141024C00072000 C 10/24/14 72.0 11.40 12.45
DE 141024C00072500 C 10/24/14 72.5 10.35 11.80
DE 141024C00073000 C 10/24/14 73.0 9.85 11.30
DE 141024C00073500 C 10/24/14 73.5 9.10 12.15
DE 141024C00074000 C 10/24/14 74.0 8.50 11.50
DE 141024C00074500 C 10/24/14 74.5 9.00 9.95
DE 141024C00075000 C 10/24/14 75.0 8.55 9.45
DE 141024C00076000 C 10/24/14 76.0 7.55 8.30
DE 141024C00077000 C 10/24/14 77.0 6.55 7.45
DE 141024C00078000 C 10/24/14 78.0 5.55 6.50
DE 141024C00079000 C 10/24/14 79.0 4.65 5.40
DE 141024C00080000 C 10/24/14 80.0 3.70 4.45
DE 141024C00081000 C 10/24/14 81.0 2.86 3.60
DE 141024C00082000 C 10/24/14 82.0 2.14 2.45
DE 141024C00083000 C 10/24/14 83.0 1.52 1.67
DE 141024C00084000 C 10/24/14 84.0 1.04 1.12
DE 141024C00085000 C 10/24/14 85.0 0.68 0.78
DE 141024C00086000 C 10/24/14 86.0 0.43 0.64
DE 141024C00087000 C 10/24/14 87.0 0.27 0.41
DE 141024C00088000 C 10/24/14 88.0 0.16 0.25
DE 141024C00089000 C 10/24/14 89.0 0.10 0.22
DE 141024C00090000 C 10/24/14 90.0 0.06 0.11
DE 141024C00091000 C 10/24/14 91.0 0.03 0.12
DE 141024C00092000 C 10/24/14 92.0 0.02 0.10
DE 141024C00093000 C 10/24/14 93.0 0.01 0.14
DE 141024C00094000 C 10/24/14 94.0 0.00 0.08
DE 141024C00095000 C 10/24/14 95.0 0.00 0.08
DE 141024C00096000 C 10/24/14 96.0 0.00 0.08
DE 141024C00097000 C 10/24/14 97.0 0.00 0.07
DE 141024C00098000 C 10/24/14 98.0 0.00 0.07
DE 141024C00099000 C 10/24/14 99.0 0.00 0.07
DE 141024C00100000 C 10/24/14 100.0 0.00 0.07
DE 141024C00101000 C 10/24/14 101.0 0.00 0.07
DE 141024C00102000 C 10/24/14 102.0 0.00 0.07
DE 141024P00072000 P 10/24/14 72.0 0.06 0.12
DE 141024P00072500 P 10/24/14 72.5 0.04 0.12
DE 141024P00073000 P 10/24/14 73.0 0.03 0.13
DE 141024P00073500 P 10/24/14 73.5 0.04 0.13
DE 141024P00074000 P 10/24/14 74.0 0.06 0.14
DE 141024P00074500 P 10/24/14 74.5 0.07 0.14
DE 141024P00075000 P 10/24/14 75.0 0.09 0.15
DE 141024P00076000 P 10/24/14 76.0 0.10 0.18
DE 141024P00077000 P 10/24/14 77.0 0.13 0.22
DE 141024P00078000 P 10/24/14 78.0 0.18 0.28
DE 141024P00079000 P 10/24/14 79.0 0.26 0.39
DE 141024P00080000 P 10/24/14 80.0 0.36 0.54
DE 141024P00081000 P 10/24/14 81.0 0.63 0.77
DE 141024P00082000 P 10/24/14 82.0 0.81 1.05
DE 141024P00083000 P 10/24/14 83.0 1.36 1.45
DE 141024P00084000 P 10/24/14 84.0 1.73 1.98
DE 141024P00085000 P 10/24/14 85.0 2.39 2.67
DE 141024P00086000 P 10/24/14 86.0 2.80 3.45
DE 141024P00087000 P 10/24/14 87.0 3.85 4.30
DE 141024P00088000 P 10/24/14 88.0 4.40 5.20
DE 141024P00089000 P 10/24/14 89.0 5.25 6.10
DE 141024P00090000 P 10/24/14 90.0 6.25 7.10
DE 141024P00091000 P 10/24/14 91.0 7.20 8.05
DE 141024P00092000 P 10/24/14 92.0 8.15 9.05
DE 141024P00093000 P 10/24/14 93.0 9.30 10.05
DE 141024P00094000 P 10/24/14 94.0 10.05 11.05
DE 141024P00095000 P 10/24/14 95.0 10.85 12.15
DE 141024P00096000 P 10/24/14 96.0 11.10 13.20
DE 141024P00097000 P 10/24/14 97.0 12.10 14.20
DE 141024P00098000 P 10/24/14 98.0 13.10 15.45
DE 141024P00099000 P 10/24/14 99.0 14.10 16.45
DE 141024P00100000 P 10/24/14 100.0 15.10 17.20
DE 141024P00101000 P 10/24/14 101.0 16.10 18.15
DE 141024P00102000 P 10/24/14 102.0 17.30 19.25
DE 141031C00072000 C 10/31/14 72.0 11.45 12.45
DE 141031C00073000 C 10/31/14 73.0 9.80 11.60
DE 141031C00074000 C 10/31/14 74.0 9.50 10.55
DE 141031C00075000 C 10/31/14 75.0 8.55 9.45
DE 141031C00076000 C 10/31/14 76.0 7.55 8.35
DE 141031C00077000 C 10/31/14 77.0 6.55 7.45
DE 141031C00078000 C 10/31/14 78.0 5.60 6.50
DE 141031C00079000 C 10/31/14 79.0 4.65 5.55
DE 141031C00080000 C 10/31/14 80.0 3.75 4.50
DE 141031C00081000 C 10/31/14 81.0 2.96 3.65
DE 141031C00082000 C 10/31/14 82.0 2.26 2.42
DE 141031C00083000 C 10/31/14 83.0 1.69 1.81
DE 141031C00084000 C 10/31/14 84.0 1.21 1.26
DE 141031C00085000 C 10/31/14 85.0 0.82 1.03
DE 141031C00086000 C 10/31/14 86.0 0.54 0.74
DE 141031C00087000 C 10/31/14 87.0 0.35 0.43
DE 141031C00088000 C 10/31/14 88.0 0.23 0.39
DE 141031C00089000 C 10/31/14 89.0 0.10 0.27
DE 141031C00090000 C 10/31/14 90.0 0.03 0.18
DE 141031C00091000 C 10/31/14 91.0 0.03 0.17
DE 141031C00092000 C 10/31/14 92.0 0.01 0.16
DE 141031C00093000 C 10/31/14 93.0 0.02 0.15
DE 141031C00094000 C 10/31/14 94.0 0.01 0.15
DE 141031C00095000 C 10/31/14 95.0 0.01 0.13
DE 141031C00096000 C 10/31/14 96.0 0.00 0.15
DE 141031C00097000 C 10/31/14 97.0 0.00 0.15
DE 141031C00098000 C 10/31/14 98.0 0.00 0.16
DE 141031C00099000 C 10/31/14 99.0 0.00 0.15
DE 141031P00072000 P 10/31/14 72.0 0.06 0.13
DE 141031P00073000 P 10/31/14 73.0 0.06 0.24
DE 141031P00074000 P 10/31/14 74.0 0.09 0.25
DE 141031P00075000 P 10/31/14 75.0 0.10 0.25
DE 141031P00076000 P 10/31/14 76.0 0.16 0.29
DE 141031P00077000 P 10/31/14 77.0 0.23 0.34
DE 141031P00078000 P 10/31/14 78.0 0.28 0.38
DE 141031P00079000 P 10/31/14 79.0 0.35 0.50
DE 141031P00080000 P 10/31/14 80.0 0.49 0.67
DE 141031P00081000 P 10/31/14 81.0 0.67 0.90
DE 141031P00082000 P 10/31/14 82.0 1.05 1.21
DE 141031P00083000 P 10/31/14 83.0 1.52 1.58
DE 141031P00084000 P 10/31/14 84.0 1.93 2.12
DE 141031P00085000 P 10/31/14 85.0 2.49 2.82
DE 141031P00086000 P 10/31/14 86.0 2.85 3.55
DE 141031P00087000 P 10/31/14 87.0 3.90 4.40
DE 141031P00088000 P 10/31/14 88.0 4.50 5.25
DE 141031P00089000 P 10/31/14 89.0 5.30 6.20
DE 141031P00090000 P 10/31/14 90.0 6.25 7.15
DE 141031P00091000 P 10/31/14 91.0 7.25 8.10
DE 141031P00092000 P 10/31/14 92.0 8.20 9.10
DE 141031P00093000 P 10/31/14 93.0 9.25 10.10
DE 141031P00094000 P 10/31/14 94.0 10.25 11.15
DE 141031P00095000 P 10/31/14 95.0 11.30 12.10
DE 141031P00096000 P 10/31/14 96.0 12.20 13.15
DE 141031P00097000 P 10/31/14 97.0 12.10 14.50
DE 141031P00098000 P 10/31/14 98.0 13.10 15.50
DE 141031P00099000 P 10/31/14 99.0 14.40 16.20
DE 141220C00055000 C 12/20/14 55.0 27.05 30.35
DE 141220C00060000 C 12/20/14 60.0 22.05 24.35
DE 141220C00065000 C 12/20/14 65.0 17.45 19.00
DE 141220C00070000 C 12/20/14 70.0 13.55 14.50
DE 141220C00072500 C 12/20/14 72.5 11.10 11.95
DE 141220C00075000 C 12/20/14 75.0 8.70 9.25
DE 141220C00077500 C 12/20/14 77.5 6.55 6.85
DE 141220C00080000 C 12/20/14 80.0 4.65 4.80
DE 141220C00082500 C 12/20/14 82.5 3.05 3.20
DE 141220C00085000 C 12/20/14 85.0 1.84 1.88
DE 141220C00087500 C 12/20/14 87.5 1.02 1.07
DE 141220C00090000 C 12/20/14 90.0 0.55 0.59
DE 141220C00092500 C 12/20/14 92.5 0.26 0.31
DE 141220C00095000 C 12/20/14 95.0 0.13 0.16
DE 141220C00097500 C 12/20/14 97.5 0.06 0.13
DE 141220C00100000 C 12/20/14 100.0 0.02 0.05
DE 141220C00105000 C 12/20/14 105.0 0.00 0.06
DE 141220C00110000 C 12/20/14 110.0 0.00 0.04
DE 141220C00115000 C 12/20/14 115.0 0.00 0.04
DE 141220P00055000 P 12/20/14 55.0 0.01 0.06
DE 141220P00060000 P 12/20/14 60.0 0.04 0.08
DE 141220P00065000 P 12/20/14 65.0 0.07 0.15
DE 141220P00070000 P 12/20/14 70.0 0.18 0.26
DE 141220P00072500 P 12/20/14 72.5 0.29 0.35
DE 141220P00075000 P 12/20/14 75.0 0.51 0.55
DE 141220P00077500 P 12/20/14 77.5 0.85 0.90
DE 141220P00080000 P 12/20/14 80.0 1.46 1.49
DE 141220P00082500 P 12/20/14 82.5 2.34 2.40
DE 141220P00085000 P 12/20/14 85.0 3.60 3.70
DE 141220P00087500 P 12/20/14 87.5 5.25 5.40
DE 141220P00090000 P 12/20/14 90.0 7.15 7.45
DE 141220P00092500 P 12/20/14 92.5 8.95 9.75
DE 141220P00095000 P 12/20/14 95.0 11.20 12.10
DE 141220P00097500 P 12/20/14 97.5 13.40 14.60
DE 141220P00100000 P 12/20/14 100.0 16.10 17.15
DE 141220P00105000 P 12/20/14 105.0 20.90 22.50
DE 141220P00110000 P 12/20/14 110.0 25.10 28.25
DE 141220P00115000 P 12/20/14 115.0 30.40 32.10
DE 150117C00042500 C 01/17/15 42.5 39.55 41.85
DE 150117C00045000 C 01/17/15 45.0 37.70 39.35
DE 150117C00047500 C 01/17/15 47.5 34.60 37.85
DE 150117C00050000 C 01/17/15 50.0 32.05 34.45
DE 150117C00055000 C 01/17/15 55.0 27.90 29.50
DE 150117C00060000 C 01/17/15 60.0 22.85 23.95
DE 150117C00065000 C 01/17/15 65.0 18.30 19.15
DE 150117C00070000 C 01/17/15 70.0 13.55 13.95
DE 150117C00072500 C 01/17/15 72.5 11.10 11.65
DE 150117C00075000 C 01/17/15 75.0 8.85 9.05
DE 150117C00077500 C 01/17/15 77.5 6.70 7.00
DE 150117C00080000 C 01/17/15 80.0 4.85 5.00
DE 150117C00082500 C 01/17/15 82.5 3.25 3.45
DE 150117C00085000 C 01/17/15 85.0 2.10 2.16
DE 150117C00087500 C 01/17/15 87.5 1.24 1.30
DE 150117C00090000 C 01/17/15 90.0 0.69 0.75
DE 150117C00092500 C 01/17/15 92.5 0.37 0.43
DE 150117C00095000 C 01/17/15 95.0 0.20 0.26
DE 150117C00097500 C 01/17/15 97.5 0.09 0.14
DE 150117C00100000 C 01/17/15 100.0 0.04 0.06
DE 150117C00105000 C 01/17/15 105.0 0.02 0.07
DE 150117C00110000 C 01/17/15 110.0 0.00 0.06
DE 150117C00115000 C 01/17/15 115.0 0.01 0.04
DE 150117C00120000 C 01/17/15 120.0 0.00 0.04
DE 150117C00125000 C 01/17/15 125.0 0.00 0.03
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 0.01 0.04
DE 150117P00045000 P 01/17/15 45.0 0.01 0.05
DE 150117P00047500 P 01/17/15 47.5 0.02 0.06
DE 150117P00050000 P 01/17/15 50.0 0.02 0.07
DE 150117P00055000 P 01/17/15 55.0 0.05 0.08
DE 150117P00060000 P 01/17/15 60.0 0.08 0.14
DE 150117P00065000 P 01/17/15 65.0 0.14 0.24
DE 150117P00070000 P 01/17/15 70.0 0.36 0.39
DE 150117P00072500 P 01/17/15 72.5 0.52 0.57
DE 150117P00075000 P 01/17/15 75.0 0.79 0.87
DE 150117P00077500 P 01/17/15 77.5 1.27 1.34
DE 150117P00080000 P 01/17/15 80.0 1.97 2.04
DE 150117P00082500 P 01/17/15 82.5 2.97 3.05
DE 150117P00085000 P 01/17/15 85.0 4.25 4.40
DE 150117P00087500 P 01/17/15 87.5 5.95 6.10
DE 150117P00090000 P 01/17/15 90.0 7.80 8.10
DE 150117P00092500 P 01/17/15 92.5 10.00 10.30
DE 150117P00095000 P 01/17/15 95.0 11.65 12.70
DE 150117P00097500 P 01/17/15 97.5 13.95 15.10
DE 150117P00100000 P 01/17/15 100.0 16.40 18.00
DE 150117P00105000 P 01/17/15 105.0 21.15 22.65
DE 150117P00110000 P 01/17/15 110.0 26.15 27.55
DE 150117P00115000 P 01/17/15 115.0 31.15 32.80
DE 150117P00120000 P 01/17/15 120.0 35.95 37.65
DE 150117P00125000 P 01/17/15 125.0 40.55 44.05
DE 150117P00130000 P 01/17/15 130.0 45.10 48.95
DE 150117P00135000 P 01/17/15 135.0 50.10 54.10
DE 150117P00140000 P 01/17/15 140.0 55.50 58.95
DE 150320C00045000 C 03/20/15 45.0 37.10 40.35
DE 150320C00047500 C 03/20/15 47.5 34.60 37.90
DE 150320C00050000 C 03/20/15 50.0 32.70 34.20
DE 150320C00055000 C 03/20/15 55.0 27.40 29.20
DE 150320C00060000 C 03/20/15 60.0 22.25 24.20
DE 150320C00065000 C 03/20/15 65.0 18.40 19.50
DE 150320C00070000 C 03/20/15 70.0 13.65 14.35
DE 150320C00072500 C 03/20/15 72.5 11.40 11.70
DE 150320C00075000 C 03/20/15 75.0 9.30 9.55
DE 150320C00077500 C 03/20/15 77.5 7.30 7.50
DE 150320C00080000 C 03/20/15 80.0 5.60 5.75
DE 150320C00082500 C 03/20/15 82.5 4.15 4.30
DE 150320C00085000 C 03/20/15 85.0 2.95 3.05
DE 150320C00087500 C 03/20/15 87.5 2.03 2.10
DE 150320C00090000 C 03/20/15 90.0 1.34 1.41
DE 150320C00092500 C 03/20/15 92.5 0.86 0.92
DE 150320C00095000 C 03/20/15 95.0 0.55 0.60
DE 150320C00097500 C 03/20/15 97.5 0.33 0.40
DE 150320C00100000 C 03/20/15 100.0 0.20 0.27
DE 150320C00105000 C 03/20/15 105.0 0.07 0.14
DE 150320C00110000 C 03/20/15 110.0 0.03 0.09
DE 150320C00115000 C 03/20/15 115.0 0.01 0.08
DE 150320C00120000 C 03/20/15 120.0 0.00 0.07
DE 150320P00045000 P 03/20/15 45.0 0.01 0.07
DE 150320P00047500 P 03/20/15 47.5 0.02 0.08
DE 150320P00050000 P 03/20/15 50.0 0.03 0.10
DE 150320P00055000 P 03/20/15 55.0 0.08 0.16
DE 150320P00060000 P 03/20/15 60.0 0.15 0.24
DE 150320P00065000 P 03/20/15 65.0 0.31 0.38
DE 150320P00070000 P 03/20/15 70.0 0.65 0.73
DE 150320P00072500 P 03/20/15 72.5 0.95 1.04
DE 150320P00075000 P 03/20/15 75.0 1.39 1.47
DE 150320P00077500 P 03/20/15 77.5 1.98 2.05
DE 150320P00080000 P 03/20/15 80.0 2.79 2.89
DE 150320P00082500 P 03/20/15 82.5 3.85 3.95
DE 150320P00085000 P 03/20/15 85.0 5.15 5.30
DE 150320P00087500 P 03/20/15 87.5 6.70 6.90
DE 150320P00090000 P 03/20/15 90.0 8.55 8.70
DE 150320P00092500 P 03/20/15 92.5 10.45 10.80
DE 150320P00095000 P 03/20/15 95.0 12.65 12.95
DE 150320P00097500 P 03/20/15 97.5 14.45 15.30
DE 150320P00100000 P 03/20/15 100.0 16.80 17.70
DE 150320P00105000 P 03/20/15 105.0 21.20 22.65
DE 150320P00110000 P 03/20/15 110.0 26.60 27.60
DE 150320P00115000 P 03/20/15 115.0 30.90 33.35
DE 150320P00120000 P 03/20/15 120.0 34.95 38.20
DE 160115C00042500 C 01/15/16 42.5 39.45 42.35
DE 160115C00045000 C 01/15/16 45.0 36.95 39.25
DE 160115C00047500 C 01/15/16 47.5 33.95 36.65
DE 160115C00050000 C 01/15/16 50.0 33.40 34.10
DE 160115C00055000 C 01/15/16 55.0 28.20 29.95
DE 160115C00060000 C 01/15/16 60.0 23.30 24.10
DE 160115C00065000 C 01/15/16 65.0 18.80 19.15
DE 160115C00070000 C 01/15/16 70.0 14.60 14.85
DE 160115C00072500 C 01/15/16 72.5 12.70 13.10
DE 160115C00075000 C 01/15/16 75.0 10.95 11.35
DE 160115C00077500 C 01/15/16 77.5 9.40 9.60
DE 160115C00080000 C 01/15/16 80.0 7.95 8.10
DE 160115C00082500 C 01/15/16 82.5 6.70 6.80
DE 160115C00085000 C 01/15/16 85.0 5.55 5.65
DE 160115C00087500 C 01/15/16 87.5 4.55 4.65
DE 160115C00090000 C 01/15/16 90.0 3.70 3.85
DE 160115C00092500 C 01/15/16 92.5 3.00 3.10
DE 160115C00095000 C 01/15/16 95.0 2.40 2.50
DE 160115C00097500 C 01/15/16 97.5 1.91 2.00
DE 160115C00100000 C 01/15/16 100.0 1.53 1.60
DE 160115C00105000 C 01/15/16 105.0 0.93 1.02
DE 160115C00110000 C 01/15/16 110.0 0.58 0.65
DE 160115C00115000 C 01/15/16 115.0 0.35 0.42
DE 160115C00120000 C 01/15/16 120.0 0.21 0.28
DE 160115C00125000 C 01/15/16 125.0 0.12 0.19
DE 160115C00130000 C 01/15/16 130.0 0.07 0.14
DE 160115C00135000 C 01/15/16 135.0 0.05 0.11
DE 160115C00140000 C 01/15/16 140.0 0.02 0.09
DE 160115P00042500 P 01/15/16 42.5 0.19 0.28
DE 160115P00045000 P 01/15/16 45.0 0.26 0.34
DE 160115P00047500 P 01/15/16 47.5 0.33 0.41
DE 160115P00050000 P 01/15/16 50.0 0.43 0.51
DE 160115P00055000 P 01/15/16 55.0 0.69 0.81
DE 160115P00060000 P 01/15/16 60.0 1.22 1.27
DE 160115P00065000 P 01/15/16 65.0 1.95 1.99
DE 160115P00070000 P 01/15/16 70.0 3.00 3.10
DE 160115P00072500 P 01/15/16 72.5 3.70 3.80
DE 160115P00075000 P 01/15/16 75.0 4.55 4.65
DE 160115P00077500 P 01/15/16 77.5 5.50 5.60
DE 160115P00080000 P 01/15/16 80.0 6.60 6.75
DE 160115P00082500 P 01/15/16 82.5 7.85 8.00
DE 160115P00085000 P 01/15/16 85.0 9.20 9.40
DE 160115P00087500 P 01/15/16 87.5 10.75 10.95
DE 160115P00090000 P 01/15/16 90.0 12.45 12.60
DE 160115P00092500 P 01/15/16 92.5 14.25 14.40
DE 160115P00095000 P 01/15/16 95.0 16.10 16.35
DE 160115P00097500 P 01/15/16 97.5 17.90 18.40
DE 160115P00100000 P 01/15/16 100.0 20.00 20.50
DE 160115P00105000 P 01/15/16 105.0 24.40 24.90
DE 160115P00110000 P 01/15/16 110.0 28.15 30.15
DE 160115P00115000 P 01/15/16 115.0 33.75 34.90
DE 160115P00120000 P 01/15/16 120.0 37.70 39.70
DE 160115P00125000 P 01/15/16 125.0 41.10 45.40
DE 160115P00130000 P 01/15/16 130.0 47.50 49.50
DE 160115P00135000 P 01/15/16 135.0 51.15 55.25
DE 160115P00140000 P 01/15/16 140.0 56.10 60.55

OPRA data is delayed 15 minutes.