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 (2015-07-10)Premium Content

Du Pont De Nemours And Company (DD)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 150710C00050000 C 07/10/15 50.0 9.20 10.55
DD 150710C00052000 C 07/10/15 52.0 7.55 8.10
DD 150710C00052500 C 07/10/15 52.5 7.05 7.60
DD 150710C00053000 C 07/10/15 53.0 6.55 7.10
DD 150710C00053500 C 07/10/15 53.5 6.20 6.60
DD 150710C00054000 C 07/10/15 54.0 5.55 6.10
DD 150710C00054500 C 07/10/15 54.5 5.15 5.60
DD 150710C00055000 C 07/10/15 55.0 4.55 5.10
DD 150710C00055500 C 07/10/15 55.5 4.05 4.60
DD 150710C00056000 C 07/10/15 56.0 3.55 4.10
DD 150710C00056500 C 07/10/15 56.5 3.10 3.60
DD 150710C00057000 C 07/10/15 57.0 2.61 3.15
DD 150710C00057500 C 07/10/15 57.5 2.10 2.72
DD 150710C00058000 C 07/10/15 58.0 1.80 2.38
DD 150710C00058500 C 07/10/15 58.5 1.39 1.80
DD 150710C00059000 C 07/10/15 59.0 1.03 1.30
DD 150710C00059500 C 07/10/15 59.5 0.84 0.93
DD 150710C00060000 C 07/10/15 60.0 0.58 0.61
DD 150710C00060500 C 07/10/15 60.5 0.35 0.39
DD 150710C00061000 C 07/10/15 61.0 0.18 0.24
DD 150710C00061500 C 07/10/15 61.5 0.07 0.16
DD 150710C00062000 C 07/10/15 62.0 0.04 0.11
DD 150710C00062500 C 07/10/15 62.5 0.01 0.09
DD 150710C00063000 C 07/10/15 63.0 0.00 0.10
DD 150710C00063500 C 07/10/15 63.5 0.00 0.10
DD 150710C00064000 C 07/10/15 64.0 0.00 0.05
DD 150710C00064500 C 07/10/15 64.5 0.00 0.14
DD 150710C00065000 C 07/10/15 65.0 0.00 0.13
DD 150710C00065500 C 07/10/15 65.5 0.00 0.13
DD 150710C00066000 C 07/10/15 66.0 0.00 0.13
DD 150710C00066500 C 07/10/15 66.5 0.00 0.13
DD 150710C00067000 C 07/10/15 67.0 0.00 0.11
DD 150710C00067500 C 07/10/15 67.5 0.00 0.09
DD 150710C00068000 C 07/10/15 68.0 0.00 0.07
DD 150710C00068500 C 07/10/15 68.5 0.00 0.06
DD 150710C00069000 C 07/10/15 69.0 0.00 0.05
DD 150710C00069500 C 07/10/15 69.5 0.00 0.03
DD 150710C00070000 C 07/10/15 70.0 0.00 0.03
DD 150710C00072500 C 07/10/15 72.5 0.00 0.03
DD 150710C00075000 C 07/10/15 75.0 0.00 0.03
DD 150710P00050000 P 07/10/15 50.0 0.00 0.06
DD 150710P00052000 P 07/10/15 52.0 0.00 0.13
DD 150710P00052500 P 07/10/15 52.5 0.00 0.11
DD 150710P00053000 P 07/10/15 53.0 0.00 0.13
DD 150710P00053500 P 07/10/15 53.5 0.00 0.03
DD 150710P00054000 P 07/10/15 54.0 0.00 0.05
DD 150710P00054500 P 07/10/15 54.5 0.01 0.11
DD 150710P00055000 P 07/10/15 55.0 0.01 0.11
DD 150710P00055500 P 07/10/15 55.5 0.01 0.11
DD 150710P00056000 P 07/10/15 56.0 0.01 0.11
DD 150710P00056500 P 07/10/15 56.5 0.03 0.11
DD 150710P00057000 P 07/10/15 57.0 0.04 0.10
DD 150710P00057500 P 07/10/15 57.5 0.07 0.12
DD 150710P00058000 P 07/10/15 58.0 0.10 0.17
DD 150710P00058500 P 07/10/15 58.5 0.15 0.21
DD 150710P00059000 P 07/10/15 59.0 0.24 0.31
DD 150710P00059500 P 07/10/15 59.5 0.38 0.44
DD 150710P00060000 P 07/10/15 60.0 0.58 0.64
DD 150710P00060500 P 07/10/15 60.5 0.86 0.94
DD 150710P00061000 P 07/10/15 61.0 1.18 1.49
DD 150710P00061500 P 07/10/15 61.5 1.54 2.03
DD 150710P00062000 P 07/10/15 62.0 1.98 2.50
DD 150710P00062500 P 07/10/15 62.5 2.45 2.99
DD 150710P00063000 P 07/10/15 63.0 2.93 3.50
DD 150710P00063500 P 07/10/15 63.5 3.45 3.95
DD 150710P00064000 P 07/10/15 64.0 3.95 4.45
DD 150710P00064500 P 07/10/15 64.5 4.45 5.00
DD 150710P00065000 P 07/10/15 65.0 4.90 5.50
DD 150710P00065500 P 07/10/15 65.5 5.40 6.00
DD 150710P00066000 P 07/10/15 66.0 5.90 6.50
DD 150710P00066500 P 07/10/15 66.5 6.40 7.00
DD 150710P00067000 P 07/10/15 67.0 6.90 7.50
DD 150710P00067500 P 07/10/15 67.5 7.35 8.00
DD 150710P00068000 P 07/10/15 68.0 7.90 8.50
DD 150710P00068500 P 07/10/15 68.5 8.40 8.95
DD 150710P00069000 P 07/10/15 69.0 8.70 9.45
DD 150710P00069500 P 07/10/15 69.5 9.15 9.95
DD 150710P00070000 P 07/10/15 70.0 9.15 10.50
DD 150710P00072500 P 07/10/15 72.5 11.35 13.05
DD 150710P00075000 P 07/10/15 75.0 13.65 15.60
DD 150717C00050000 C 07/17/15 50.0 9.55 10.10
DD 150717C00052000 C 07/17/15 52.0 7.55 8.10
DD 150717C00052500 C 07/17/15 52.5 7.10 7.60
DD 150717C00053000 C 07/17/15 53.0 6.55 7.10
DD 150717C00053500 C 07/17/15 53.5 6.10 6.60
DD 150717C00054000 C 07/17/15 54.0 5.65 6.15
DD 150717C00054500 C 07/17/15 54.5 5.10 5.65
DD 150717C00055000 C 07/17/15 55.0 4.65 5.15
DD 150717C00055500 C 07/17/15 55.5 4.15 4.70
DD 150717C00056000 C 07/17/15 56.0 3.65 4.20
DD 150717C00056500 C 07/17/15 56.5 3.25 3.70
DD 150717C00057000 C 07/17/15 57.0 2.79 3.30
DD 150717C00057500 C 07/17/15 57.5 2.47 2.78
DD 150717C00058000 C 07/17/15 58.0 2.25 2.34
DD 150717C00058500 C 07/17/15 58.5 1.78 1.94
DD 150717C00059000 C 07/17/15 59.0 1.40 1.56
DD 150717C00059500 C 07/17/15 59.5 1.06 1.22
DD 150717C00060000 C 07/17/15 60.0 0.87 0.92
DD 150717C00060500 C 07/17/15 60.5 0.60 0.71
DD 150717C00061000 C 07/17/15 61.0 0.44 0.49
DD 150717C00061500 C 07/17/15 61.5 0.28 0.35
DD 150717C00062000 C 07/17/15 62.0 0.18 0.24
DD 150717C00062500 C 07/17/15 62.5 0.11 0.17
DD 150717C00063000 C 07/17/15 63.0 0.07 0.10
DD 150717C00063500 C 07/17/15 63.5 0.04 0.08
DD 150717C00064000 C 07/17/15 64.0 0.02 0.05
DD 150717C00064500 C 07/17/15 64.5 0.00 0.18
DD 150717C00065000 C 07/17/15 65.0 0.00 0.10
DD 150717C00065500 C 07/17/15 65.5 0.00 0.14
DD 150717C00066000 C 07/17/15 66.0 0.00 0.13
DD 150717C00066500 C 07/17/15 66.5 0.00 0.13
DD 150717C00067000 C 07/17/15 67.0 0.00 0.10
DD 150717C00067500 C 07/17/15 67.5 0.00 0.10
DD 150717C00068000 C 07/17/15 68.0 0.00 0.10
DD 150717C00068500 C 07/17/15 68.5 0.00 0.09
DD 150717C00069000 C 07/17/15 69.0 0.00 0.08
DD 150717C00069500 C 07/17/15 69.5 0.00 0.08
DD 150717P00050000 P 07/17/15 50.0 0.00 0.11
DD 150717P00052000 P 07/17/15 52.0 0.01 0.11
DD 150717P00052500 P 07/17/15 52.5 0.02 0.11
DD 150717P00053000 P 07/17/15 53.0 0.02 0.11
DD 150717P00053500 P 07/17/15 53.5 0.03 0.07
DD 150717P00054000 P 07/17/15 54.0 0.04 0.09
DD 150717P00054500 P 07/17/15 54.5 0.05 0.10
DD 150717P00055000 P 07/17/15 55.0 0.06 0.10
DD 150717P00055500 P 07/17/15 55.5 0.08 0.13
DD 150717P00056000 P 07/17/15 56.0 0.10 0.15
DD 150717P00056500 P 07/17/15 56.5 0.12 0.16
DD 150717P00057000 P 07/17/15 57.0 0.16 0.20
DD 150717P00057500 P 07/17/15 57.5 0.21 0.25
DD 150717P00058000 P 07/17/15 58.0 0.28 0.33
DD 150717P00058500 P 07/17/15 58.5 0.38 0.41
DD 150717P00059000 P 07/17/15 59.0 0.50 0.58
DD 150717P00059500 P 07/17/15 59.5 0.67 0.71
DD 150717P00060000 P 07/17/15 60.0 0.88 0.92
DD 150717P00060500 P 07/17/15 60.5 1.13 1.25
DD 150717P00061000 P 07/17/15 61.0 1.43 1.55
DD 150717P00061500 P 07/17/15 61.5 1.77 2.13
DD 150717P00062000 P 07/17/15 62.0 2.19 2.62
DD 150717P00062500 P 07/17/15 62.5 2.60 3.10
DD 150717P00063000 P 07/17/15 63.0 3.00 3.55
DD 150717P00063500 P 07/17/15 63.5 3.50 4.00
DD 150717P00064000 P 07/17/15 64.0 3.95 4.50
DD 150717P00064500 P 07/17/15 64.5 4.25 5.00
DD 150717P00065000 P 07/17/15 65.0 4.95 5.50
DD 150717P00065500 P 07/17/15 65.5 5.45 6.00
DD 150717P00066000 P 07/17/15 66.0 5.95 6.45
DD 150717P00066500 P 07/17/15 66.5 6.45 7.00
DD 150717P00067000 P 07/17/15 67.0 6.95 7.50
DD 150717P00067500 P 07/17/15 67.5 7.40 8.00
DD 150717P00068000 P 07/17/15 68.0 7.90 8.50
DD 150717P00068500 P 07/17/15 68.5 8.40 9.00
DD 150717P00069000 P 07/17/15 69.0 8.90 9.50
DD 150717P00069500 P 07/17/15 69.5 9.30 10.00
DD 150724C00050000 C 07/24/15 50.0 9.55 10.15
DD 150724C00052500 C 07/24/15 52.5 7.10 7.65
DD 150724C00055000 C 07/24/15 55.0 4.70 5.25
DD 150724C00055500 C 07/24/15 55.5 4.25 4.75
DD 150724C00056000 C 07/24/15 56.0 3.80 4.25
DD 150724C00056500 C 07/24/15 56.5 3.45 3.85
DD 150724C00057000 C 07/24/15 57.0 3.00 3.35
DD 150724C00057500 C 07/24/15 57.5 2.63 2.94
DD 150724C00058000 C 07/24/15 58.0 2.27 2.66
DD 150724C00058500 C 07/24/15 58.5 2.03 2.12
DD 150724C00059000 C 07/24/15 59.0 1.64 1.78
DD 150724C00059500 C 07/24/15 59.5 1.25 1.47
DD 150724C00060000 C 07/24/15 60.0 1.03 1.16
DD 150724C00060500 C 07/24/15 60.5 0.81 0.90
DD 150724C00061000 C 07/24/15 61.0 0.62 0.69
DD 150724C00061500 C 07/24/15 61.5 0.46 0.52
DD 150724C00062000 C 07/24/15 62.0 0.32 0.39
DD 150724C00062500 C 07/24/15 62.5 0.22 0.30
DD 150724C00063000 C 07/24/15 63.0 0.14 0.23
DD 150724C00063500 C 07/24/15 63.5 0.07 0.45
DD 150724C00064000 C 07/24/15 64.0 0.04 0.26
DD 150724C00064500 C 07/24/15 64.5 0.02 0.24
DD 150724C00065000 C 07/24/15 65.0 0.01 0.22
DD 150724C00065500 C 07/24/15 65.5 0.00 0.20
DD 150724C00066000 C 07/24/15 66.0 0.00 0.20
DD 150724C00066500 C 07/24/15 66.5 0.00 0.17
DD 150724C00067000 C 07/24/15 67.0 0.00 0.15
DD 150724C00067500 C 07/24/15 67.5 0.00 0.13
DD 150724P00050000 P 07/24/15 50.0 0.01 0.10
DD 150724P00052500 P 07/24/15 52.5 0.04 0.16
DD 150724P00055000 P 07/24/15 55.0 0.07 0.30
DD 150724P00055500 P 07/24/15 55.5 0.10 0.32
DD 150724P00056000 P 07/24/15 56.0 0.17 0.24
DD 150724P00056500 P 07/24/15 56.5 0.21 0.28
DD 150724P00057000 P 07/24/15 57.0 0.26 0.33
DD 150724P00057500 P 07/24/15 57.5 0.33 0.40
DD 150724P00058000 P 07/24/15 58.0 0.42 0.50
DD 150724P00058500 P 07/24/15 58.5 0.54 0.61
DD 150724P00059000 P 07/24/15 59.0 0.69 0.75
DD 150724P00059500 P 07/24/15 59.5 0.87 0.95
DD 150724P00060000 P 07/24/15 60.0 1.08 1.18
DD 150724P00060500 P 07/24/15 60.5 1.33 1.40
DD 150724P00061000 P 07/24/15 61.0 1.61 1.76
DD 150724P00061500 P 07/24/15 61.5 1.95 2.11
DD 150724P00062000 P 07/24/15 62.0 2.31 2.66
DD 150724P00062500 P 07/24/15 62.5 2.71 3.15
DD 150724P00063000 P 07/24/15 63.0 3.10 3.60
DD 150724P00063500 P 07/24/15 63.5 3.55 4.05
DD 150724P00064000 P 07/24/15 64.0 4.05 4.55
DD 150724P00064500 P 07/24/15 64.5 4.50 5.10
DD 150724P00065000 P 07/24/15 65.0 5.00 5.50
DD 150724P00065500 P 07/24/15 65.5 5.45 6.00
DD 150724P00066000 P 07/24/15 66.0 5.90 6.50
DD 150724P00066500 P 07/24/15 66.5 6.35 6.95
DD 150724P00067000 P 07/24/15 67.0 6.75 7.20
DD 150724P00067500 P 07/24/15 67.5 7.45 8.00
DD 150731C00050000 C 07/31/15 50.0 8.35 11.35
DD 150731C00052500 C 07/31/15 52.5 6.95 8.00
DD 150731C00055000 C 07/31/15 55.0 4.85 5.40
DD 150731C00055500 C 07/31/15 55.5 4.20 4.90
DD 150731C00056000 C 07/31/15 56.0 4.25 4.45
DD 150731C00056500 C 07/31/15 56.5 3.80 4.05
DD 150731C00057000 C 07/31/15 57.0 3.20 3.70
DD 150731C00057500 C 07/31/15 57.5 2.99 3.20
DD 150731C00058000 C 07/31/15 58.0 2.48 2.78
DD 150731C00058500 C 07/31/15 58.5 2.10 2.42
DD 150731C00059000 C 07/31/15 59.0 1.87 2.06
DD 150731C00059500 C 07/31/15 59.5 1.60 1.78
DD 150731C00060000 C 07/31/15 60.0 1.32 1.48
DD 150731C00060500 C 07/31/15 60.5 1.09 1.20
DD 150731C00061000 C 07/31/15 61.0 0.49 1.06
DD 150731C00061500 C 07/31/15 61.5 0.71 0.82
DD 150731C00062000 C 07/31/15 62.0 0.49 0.70
DD 150731C00062500 C 07/31/15 62.5 0.44 0.52
DD 150731C00063000 C 07/31/15 63.0 0.33 0.41
DD 150731C00063500 C 07/31/15 63.5 0.19 0.41
DD 150731C00064000 C 07/31/15 64.0 0.14 0.36
DD 150731C00064500 C 07/31/15 64.5 0.09 0.32
DD 150731C00065000 C 07/31/15 65.0 0.06 0.28
DD 150731C00065500 C 07/31/15 65.5 0.04 0.26
DD 150731C00066000 C 07/31/15 66.0 0.03 0.24
DD 150731C00066500 C 07/31/15 66.5 0.01 0.23
DD 150731C00067000 C 07/31/15 67.0 0.01 0.21
DD 150731C00067500 C 07/31/15 67.5 0.00 0.20
DD 150731P00050000 P 07/31/15 50.0 0.03 0.46
DD 150731P00052500 P 07/31/15 52.5 0.04 0.31
DD 150731P00055000 P 07/31/15 55.0 0.20 0.41
DD 150731P00055500 P 07/31/15 55.5 0.24 0.41
DD 150731P00056000 P 07/31/15 56.0 0.32 0.39
DD 150731P00056500 P 07/31/15 56.5 0.37 0.44
DD 150731P00057000 P 07/31/15 57.0 0.47 0.54
DD 150731P00057500 P 07/31/15 57.5 0.55 0.65
DD 150731P00058000 P 07/31/15 58.0 0.68 0.76
DD 150731P00058500 P 07/31/15 58.5 0.80 0.91
DD 150731P00059000 P 07/31/15 59.0 0.95 1.12
DD 150731P00059500 P 07/31/15 59.5 1.14 1.26
DD 150731P00060000 P 07/31/15 60.0 1.36 1.54
DD 150731P00060500 P 07/31/15 60.5 1.61 1.75
DD 150731P00061000 P 07/31/15 61.0 1.88 2.02
DD 150731P00061500 P 07/31/15 61.5 2.17 2.48
DD 150731P00062000 P 07/31/15 62.0 2.49 2.86
DD 150731P00062500 P 07/31/15 62.5 2.87 3.25
DD 150731P00063000 P 07/31/15 63.0 3.25 3.80
DD 150731P00063500 P 07/31/15 63.5 3.50 4.30
DD 150731P00064000 P 07/31/15 64.0 3.95 4.75
DD 150731P00064500 P 07/31/15 64.5 4.55 5.15
DD 150731P00065000 P 07/31/15 65.0 4.80 5.60
DD 150731P00065500 P 07/31/15 65.5 5.35 6.10
DD 150731P00066000 P 07/31/15 66.0 5.75 6.55
DD 150731P00066500 P 07/31/15 66.5 6.20 7.00
DD 150731P00067000 P 07/31/15 67.0 6.70 8.00
DD 150731P00067500 P 07/31/15 67.5 7.20 8.00
DD 150807C00050000 C 08/07/15 50.0 8.45 10.50
DD 150807C00052500 C 08/07/15 52.5 7.00 8.05
DD 150807C00055000 C 08/07/15 55.0 4.70 5.65
DD 150807C00055500 C 08/07/15 55.5 4.25 5.20
DD 150807C00056000 C 08/07/15 56.0 4.30 4.75
DD 150807C00056500 C 08/07/15 56.5 3.75 4.35
DD 150807C00057000 C 08/07/15 57.0 2.99 3.90
DD 150807C00057500 C 08/07/15 57.5 3.00 3.30
DD 150807C00058000 C 08/07/15 58.0 2.49 3.15
DD 150807C00058500 C 08/07/15 58.5 1.96 2.75
DD 150807C00059000 C 08/07/15 59.0 1.87 2.39
DD 150807C00059500 C 08/07/15 59.5 1.59 1.89
DD 150807C00060000 C 08/07/15 60.0 1.47 1.58
DD 150807C00060500 C 08/07/15 60.5 1.15 1.36
DD 150807C00061000 C 08/07/15 61.0 0.92 1.11
DD 150807C00061500 C 08/07/15 61.5 0.81 0.92
DD 150807C00062000 C 08/07/15 62.0 0.48 0.83
DD 150807C00062500 C 08/07/15 62.5 0.36 0.77
DD 150807C00063000 C 08/07/15 63.0 0.22 0.68
DD 150807C00063500 C 08/07/15 63.5 0.21 0.47
DD 150807C00064000 C 08/07/15 64.0 0.18 0.38
DD 150807C00064500 C 08/07/15 64.5 0.12 0.37
DD 150807C00065000 C 08/07/15 65.0 0.09 0.31
DD 150807C00065500 C 08/07/15 65.5 0.06 0.29
DD 150807C00066000 C 08/07/15 66.0 0.04 0.26
DD 150807C00066500 C 08/07/15 66.5 0.03 0.24
DD 150807C00067000 C 08/07/15 67.0 0.01 0.22
DD 150807C00067500 C 08/07/15 67.5 0.01 0.21
DD 150807P00050000 P 08/07/15 50.0 0.03 0.50
DD 150807P00052500 P 08/07/15 52.5 0.10 0.30
DD 150807P00055000 P 08/07/15 55.0 0.25 0.43
DD 150807P00055500 P 08/07/15 55.5 0.31 0.49
DD 150807P00056000 P 08/07/15 56.0 0.38 0.57
DD 150807P00056500 P 08/07/15 56.5 0.46 0.79
DD 150807P00057000 P 08/07/15 57.0 0.56 0.85
DD 150807P00057500 P 08/07/15 57.5 0.65 0.87
DD 150807P00058000 P 08/07/15 58.0 0.77 0.90
DD 150807P00058500 P 08/07/15 58.5 0.91 1.07
DD 150807P00059000 P 08/07/15 59.0 1.08 1.24
DD 150807P00059500 P 08/07/15 59.5 1.26 1.45
DD 150807P00060000 P 08/07/15 60.0 1.49 1.64
DD 150807P00060500 P 08/07/15 60.5 1.71 1.93
DD 150807P00061000 P 08/07/15 61.0 1.96 2.40
DD 150807P00061500 P 08/07/15 61.5 2.30 2.76
DD 150807P00062000 P 08/07/15 62.0 2.50 3.30
DD 150807P00062500 P 08/07/15 62.5 2.86 3.65
DD 150807P00063000 P 08/07/15 63.0 3.20 4.05
DD 150807P00063500 P 08/07/15 63.5 3.60 4.45
DD 150807P00064000 P 08/07/15 64.0 4.00 4.85
DD 150807P00064500 P 08/07/15 64.5 4.45 5.30
DD 150807P00065000 P 08/07/15 65.0 5.10 5.55
DD 150807P00065500 P 08/07/15 65.5 5.35 6.20
DD 150807P00066000 P 08/07/15 66.0 5.80 6.60
DD 150807P00066500 P 08/07/15 66.5 6.25 7.10
DD 150807P00067000 P 08/07/15 67.0 6.75 7.55
DD 150807P00067500 P 08/07/15 67.5 7.25 8.05
DD 150814C00052000 C 08/14/15 52.0 7.50 8.55
DD 150814C00053000 C 08/14/15 53.0 6.55 7.60
DD 150814C00054000 C 08/14/15 54.0 5.60 6.65
DD 150814C00054500 C 08/14/15 54.5 5.15 6.20
DD 150814C00055000 C 08/14/15 55.0 4.70 5.70
DD 150814C00055500 C 08/14/15 55.5 4.30 5.25
DD 150814C00056000 C 08/14/15 56.0 4.30 4.80
DD 150814C00056500 C 08/14/15 56.5 3.40 4.40
DD 150814C00057000 C 08/14/15 57.0 3.10 3.80
DD 150814C00057500 C 08/14/15 57.5 2.98 3.35
DD 150814C00058000 C 08/14/15 58.0 2.58 3.20
DD 150814C00058500 C 08/14/15 58.5 2.01 2.81
DD 150814C00059000 C 08/14/15 59.0 1.95 2.45
DD 150814C00059500 C 08/14/15 59.5 1.71 1.97
DD 150814C00060000 C 08/14/15 60.0 1.52 1.68
DD 150814C00060500 C 08/14/15 60.5 1.20 1.42
DD 150814C00061000 C 08/14/15 61.0 1.02 1.20
DD 150814C00061500 C 08/14/15 61.5 0.85 1.00
DD 150814C00062000 C 08/14/15 62.0 0.67 0.83
DD 150814C00062500 C 08/14/15 62.5 0.52 0.69
DD 150814C00063000 C 08/14/15 63.0 0.43 0.56
DD 150814C00063500 C 08/14/15 63.5 0.34 0.45
DD 150814C00064000 C 08/14/15 64.0 0.27 0.37
DD 150814C00064500 C 08/14/15 64.5 0.21 0.29
DD 150814C00065000 C 08/14/15 65.0 0.13 0.27
DD 150814C00065500 C 08/14/15 65.5 0.10 0.25
DD 150814C00066000 C 08/14/15 66.0 0.07 0.29
DD 150814C00066500 C 08/14/15 66.5 0.04 0.26
DD 150814C00067000 C 08/14/15 67.0 0.04 0.24
DD 150814C00067500 C 08/14/15 67.5 0.03 0.10
DD 150814C00068000 C 08/14/15 68.0 0.02 0.21
DD 150814C00068500 C 08/14/15 68.5 0.02 0.20
DD 150814C00069000 C 08/14/15 69.0 0.01 0.19
DD 150814C00070000 C 08/14/15 70.0 0.00 0.19
DD 150814P00052000 P 08/14/15 52.0 0.13 0.34
DD 150814P00053000 P 08/14/15 53.0 0.19 0.40
DD 150814P00054000 P 08/14/15 54.0 0.27 0.45
DD 150814P00054500 P 08/14/15 54.5 0.32 0.51
DD 150814P00055000 P 08/14/15 55.0 0.39 0.56
DD 150814P00055500 P 08/14/15 55.5 0.46 0.77
DD 150814P00056000 P 08/14/15 56.0 0.55 0.76
DD 150814P00056500 P 08/14/15 56.5 0.63 0.99
DD 150814P00057000 P 08/14/15 57.0 0.76 0.91
DD 150814P00057500 P 08/14/15 57.5 0.88 1.03
DD 150814P00058000 P 08/14/15 58.0 1.02 1.15
DD 150814P00058500 P 08/14/15 58.5 1.17 1.44
DD 150814P00059000 P 08/14/15 59.0 1.39 1.53
DD 150814P00059500 P 08/14/15 59.5 1.62 1.70
DD 150814P00060000 P 08/14/15 60.0 1.83 2.06
DD 150814P00060500 P 08/14/15 60.5 2.02 2.50
DD 150814P00061000 P 08/14/15 61.0 2.30 3.15
DD 150814P00061500 P 08/14/15 61.5 2.61 3.45
DD 150814P00062000 P 08/14/15 62.0 2.94 3.50
DD 150814P00062500 P 08/14/15 62.5 3.25 3.90
DD 150814P00063000 P 08/14/15 63.0 3.65 4.35
DD 150814P00063500 P 08/14/15 63.5 4.05 4.75
DD 150814P00064000 P 08/14/15 64.0 4.45 5.45
DD 150814P00064500 P 08/14/15 64.5 4.85 5.90
DD 150814P00065000 P 08/14/15 65.0 5.30 6.35
DD 150814P00065500 P 08/14/15 65.5 5.75 6.80
DD 150814P00066000 P 08/14/15 66.0 6.20 7.20
DD 150814P00066500 P 08/14/15 66.5 6.70 8.05
DD 150814P00067000 P 08/14/15 67.0 7.00 8.55
DD 150814P00067500 P 08/14/15 67.5 7.55 9.05
DD 150814P00068000 P 08/14/15 68.0 8.00 9.55
DD 150814P00068500 P 08/14/15 68.5 7.20 10.00
DD 150814P00069000 P 08/14/15 69.0 7.70 11.60
DD 150814P00070000 P 08/14/15 70.0 8.70 11.55
DD 150821C00052500 C 08/21/15 52.5 7.25 7.90
DD 150821C00055000 C 08/21/15 55.0 5.20 5.45
DD 150821C00057500 C 08/21/15 57.5 3.05 3.40
DD 150821C00060000 C 08/21/15 60.0 1.69 1.74
DD 150821C00062500 C 08/21/15 62.5 0.69 0.75
DD 150821C00065000 C 08/21/15 65.0 0.22 0.28
DD 150821C00067500 C 08/21/15 67.5 0.07 0.11
DD 150821C00070000 C 08/21/15 70.0 0.02 0.13
DD 150821P00052500 P 08/21/15 52.5 0.23 0.30
DD 150821P00055000 P 08/21/15 55.0 0.48 0.57
DD 150821P00057500 P 08/21/15 57.5 1.01 1.10
DD 150821P00060000 P 08/21/15 60.0 1.98 2.07
DD 150821P00062500 P 08/21/15 62.5 3.50 3.95
DD 150821P00065000 P 08/21/15 65.0 5.55 6.20
DD 150821P00067500 P 08/21/15 67.5 7.85 8.55
DD 150821P00070000 P 08/21/15 70.0 10.30 10.95
DD 151016C00052500 C 10/16/15 52.5 7.50 8.00
DD 151016C00055000 C 10/16/15 55.0 5.45 5.90
DD 151016C00057500 C 10/16/15 57.5 3.70 4.15
DD 151016C00060000 C 10/16/15 60.0 2.38 2.65
DD 151016C00062500 C 10/16/15 62.5 1.31 1.46
DD 151016C00065000 C 10/16/15 65.0 0.66 0.80
DD 151016C00067500 C 10/16/15 67.5 0.31 0.40
DD 151016C00070000 C 10/16/15 70.0 0.12 0.25
DD 151016P00052500 P 10/16/15 52.5 0.59 0.73
DD 151016P00055000 P 10/16/15 55.0 1.05 1.17
DD 151016P00057500 P 10/16/15 57.5 1.67 1.94
DD 151016P00060000 P 10/16/15 60.0 2.77 3.05
DD 151016P00062500 P 10/16/15 62.5 4.20 4.70
DD 151016P00065000 P 10/16/15 65.0 6.00 6.80
DD 151016P00067500 P 10/16/15 67.5 8.15 8.80
DD 151016P00070000 P 10/16/15 70.0 10.20 11.60
DD 160115C00050000 C 01/15/16 50.0 10.15 10.55
DD 160115C00052500 C 01/15/16 52.5 7.90 8.45
DD 160115C00055000 C 01/15/16 55.0 6.15 6.60
DD 160115C00057500 C 01/15/16 57.5 4.50 4.80
DD 160115C00060000 C 01/15/16 60.0 3.15 3.40
DD 160115C00062500 C 01/15/16 62.5 2.08 2.30
DD 160115C00065000 C 01/15/16 65.0 1.28 1.48
DD 160115C00067500 C 01/15/16 67.5 0.67 0.91
DD 160115C00070000 C 01/15/16 70.0 0.38 0.56
DD 160115P00050000 P 01/15/16 50.0 0.79 0.99
DD 160115P00052500 P 01/15/16 52.5 1.23 1.49
DD 160115P00055000 P 01/15/16 55.0 1.86 2.03
DD 160115P00057500 P 01/15/16 57.5 2.70 2.90
DD 160115P00060000 P 01/15/16 60.0 3.85 4.15
DD 160115P00062500 P 01/15/16 62.5 5.25 5.60
DD 160115P00065000 P 01/15/16 65.0 6.90 7.35
DD 160115P00067500 P 01/15/16 67.5 8.90 9.65
DD 160115P00070000 P 01/15/16 70.0 11.05 11.60
DD 170120C00042500 C 01/20/17 42.5 16.95 18.40
DD 170120C00045000 C 01/20/17 45.0 14.85 16.15
DD 170120C00047500 C 01/20/17 47.5 13.10 14.15
DD 170120C00050000 C 01/20/17 50.0 11.25 12.20
DD 170120C00052500 C 01/20/17 52.5 9.50 10.50
DD 170120C00055000 C 01/20/17 55.0 8.10 8.85
DD 170120C00057500 C 01/20/17 57.5 6.70 7.45
DD 170120C00060000 C 01/20/17 60.0 5.70 6.10
DD 170120C00062500 C 01/20/17 62.5 4.35 5.25
DD 170120C00065000 C 01/20/17 65.0 3.50 4.30
DD 170120C00067500 C 01/20/17 67.5 2.80 3.55
DD 170120C00070000 C 01/20/17 70.0 2.15 2.81
DD 170120C00075000 C 01/20/17 75.0 1.28 1.92
DD 170120P00042500 P 01/20/17 42.5 1.25 1.74
DD 170120P00045000 P 01/20/17 45.0 1.75 2.31
DD 170120P00047500 P 01/20/17 47.5 2.28 2.89
DD 170120P00050000 P 01/20/17 50.0 2.93 3.65
DD 170120P00052500 P 01/20/17 52.5 3.90 4.35
DD 170120P00055000 P 01/20/17 55.0 4.65 5.50
DD 170120P00057500 P 01/20/17 57.5 5.70 6.65
DD 170120P00060000 P 01/20/17 60.0 7.00 8.00
DD 170120P00062500 P 01/20/17 62.5 8.40 9.45
DD 170120P00065000 P 01/20/17 65.0 9.95 11.15
DD 170120P00067500 P 01/20/17 67.5 11.70 13.10
DD 170120P00070000 P 01/20/17 70.0 13.45 14.65
DD 170120P00075000 P 01/20/17 75.0 17.50 18.90

OPRA data is delayed 15 minutes.