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 (2014-07-11)Premium Content

Du Pont De Nemours And Company (DD)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 140725C00050000 C 07/25/14 50.0 15.15 15.60
DD 140725C00052500 C 07/25/14 52.5 12.70 13.10
DD 140725C00055000 C 07/25/14 55.0 10.15 10.60
DD 140725C00057500 C 07/25/14 57.5 7.70 8.10
DD 140725C00058000 C 07/25/14 58.0 7.20 7.60
DD 140725C00058500 C 07/25/14 58.5 6.70 7.10
DD 140725C00059000 C 07/25/14 59.0 6.20 6.60
DD 140725C00059500 C 07/25/14 59.5 5.75 6.10
DD 140725C00060000 C 07/25/14 60.0 5.25 5.60
DD 140725C00060500 C 07/25/14 60.5 4.75 5.15
DD 140725C00061000 C 07/25/14 61.0 4.25 4.65
DD 140725C00061500 C 07/25/14 61.5 3.75 4.15
DD 140725C00062000 C 07/25/14 62.0 3.25 3.65
DD 140725C00062500 C 07/25/14 62.5 2.66 3.25
DD 140725C00063000 C 07/25/14 63.0 2.28 2.57
DD 140725C00063500 C 07/25/14 63.5 1.77 2.04
DD 140725C00064000 C 07/25/14 64.0 1.10 1.55
DD 140725C00064500 C 07/25/14 64.5 0.83 1.07
DD 140725C00065000 C 07/25/14 65.0 0.46 0.61
DD 140725C00065500 C 07/25/14 65.5 0.18 0.21
DD 140725C00066000 C 07/25/14 66.0 0.04 0.07
DD 140725C00066500 C 07/25/14 66.5 0.00 0.05
DD 140725C00067000 C 07/25/14 67.0 0.02 0.04
DD 140725C00067500 C 07/25/14 67.5 0.00 0.04
DD 140725C00068000 C 07/25/14 68.0 0.00 0.04
DD 140725C00068500 C 07/25/14 68.5 0.00 0.04
DD 140725C00069000 C 07/25/14 69.0 0.00 0.03
DD 140725C00069500 C 07/25/14 69.5 0.00 0.03
DD 140725C00070000 C 07/25/14 70.0 0.00 0.03
DD 140725C00070500 C 07/25/14 70.5 0.00 0.03
DD 140725C00071000 C 07/25/14 71.0 0.00 0.03
DD 140725C00071500 C 07/25/14 71.5 0.00 0.03
DD 140725C00072000 C 07/25/14 72.0 0.00 0.03
DD 140725C00072500 C 07/25/14 72.5 0.00 0.03
DD 140725C00073000 C 07/25/14 73.0 0.00 0.03
DD 140725C00073500 C 07/25/14 73.5 0.00 0.03
DD 140725C00074000 C 07/25/14 74.0 0.00 0.03
DD 140725C00074500 C 07/25/14 74.5 0.00 0.03
DD 140725C00075000 C 07/25/14 75.0 0.00 0.03
DD 140725C00076000 C 07/25/14 76.0 0.00 0.03
DD 140725C00077000 C 07/25/14 77.0 0.00 0.03
DD 140725C00079000 C 07/25/14 79.0 0.00 0.03
DD 140725C00080000 C 07/25/14 80.0 0.00 0.03
DD 140725C00081000 C 07/25/14 81.0 0.00 0.03
DD 140725P00050000 P 07/25/14 50.0 0.00 0.03
DD 140725P00052500 P 07/25/14 52.5 0.00 0.03
DD 140725P00055000 P 07/25/14 55.0 0.00 0.02
DD 140725P00057500 P 07/25/14 57.5 0.00 0.03
DD 140725P00058000 P 07/25/14 58.0 0.00 0.03
DD 140725P00058500 P 07/25/14 58.5 0.00 0.03
DD 140725P00059000 P 07/25/14 59.0 0.00 0.03
DD 140725P00059500 P 07/25/14 59.5 0.00 0.03
DD 140725P00060000 P 07/25/14 60.0 0.00 0.02
DD 140725P00060500 P 07/25/14 60.5 0.00 0.04
DD 140725P00061000 P 07/25/14 61.0 0.00 0.02
DD 140725P00061500 P 07/25/14 61.5 0.00 0.04
DD 140725P00062000 P 07/25/14 62.0 0.01 0.02
DD 140725P00062500 P 07/25/14 62.5 0.00 0.02
DD 140725P00063000 P 07/25/14 63.0 0.00 0.08
DD 140725P00063500 P 07/25/14 63.5 0.02 0.04
DD 140725P00064000 P 07/25/14 64.0 0.03 0.05
DD 140725P00064500 P 07/25/14 64.5 0.03 0.08
DD 140725P00065000 P 07/25/14 65.0 0.09 0.15
DD 140725P00065500 P 07/25/14 65.5 0.30 0.36
DD 140725P00066000 P 07/25/14 66.0 0.57 0.79
DD 140725P00066500 P 07/25/14 66.5 0.83 1.26
DD 140725P00067000 P 07/25/14 67.0 1.37 1.73
DD 140725P00067500 P 07/25/14 67.5 1.85 2.24
DD 140725P00068000 P 07/25/14 68.0 2.36 2.74
DD 140725P00068500 P 07/25/14 68.5 2.88 3.25
DD 140725P00069000 P 07/25/14 69.0 3.40 3.80
DD 140725P00069500 P 07/25/14 69.5 3.90 4.25
DD 140725P00070000 P 07/25/14 70.0 4.40 4.75
DD 140725P00070500 P 07/25/14 70.5 4.90 5.30
DD 140725P00071000 P 07/25/14 71.0 5.40 5.75
DD 140725P00071500 P 07/25/14 71.5 5.90 6.25
DD 140725P00072000 P 07/25/14 72.0 6.40 6.75
DD 140725P00072500 P 07/25/14 72.5 6.90 7.25
DD 140725P00073000 P 07/25/14 73.0 7.40 7.75
DD 140725P00073500 P 07/25/14 73.5 7.90 8.25
DD 140725P00074000 P 07/25/14 74.0 8.40 8.75
DD 140725P00074500 P 07/25/14 74.5 8.90 9.25
DD 140725P00075000 P 07/25/14 75.0 9.40 9.75
DD 140725P00076000 P 07/25/14 76.0 10.40 10.75
DD 140725P00077000 P 07/25/14 77.0 11.40 11.75
DD 140725P00079000 P 07/25/14 79.0 13.40 13.85
DD 140725P00080000 P 07/25/14 80.0 14.40 14.85
DD 140725P00081000 P 07/25/14 81.0 15.40 15.85
DD 140801C00055000 C 08/01/14 55.0 10.15 10.70
DD 140801C00057500 C 08/01/14 57.5 7.70 8.25
DD 140801C00060000 C 08/01/14 60.0 5.05 5.65
DD 140801C00061000 C 08/01/14 61.0 4.05 4.80
DD 140801C00061500 C 08/01/14 61.5 3.50 4.25
DD 140801C00062000 C 08/01/14 62.0 3.05 3.80
DD 140801C00062500 C 08/01/14 62.5 2.55 3.30
DD 140801C00063000 C 08/01/14 63.0 2.09 2.82
DD 140801C00063500 C 08/01/14 63.5 1.64 2.21
DD 140801C00064000 C 08/01/14 64.0 1.47 1.65
DD 140801C00064500 C 08/01/14 64.5 1.05 1.15
DD 140801C00065000 C 08/01/14 65.0 0.68 0.84
DD 140801C00065500 C 08/01/14 65.5 0.41 0.53
DD 140801C00066000 C 08/01/14 66.0 0.21 0.33
DD 140801C00066500 C 08/01/14 66.5 0.11 0.14
DD 140801C00067000 C 08/01/14 67.0 0.01 0.09
DD 140801C00067500 C 08/01/14 67.5 0.00 0.06
DD 140801C00068000 C 08/01/14 68.0 0.02 0.04
DD 140801C00068500 C 08/01/14 68.5 0.00 0.05
DD 140801C00069000 C 08/01/14 69.0 0.00 0.05
DD 140801C00069500 C 08/01/14 69.5 0.00 0.05
DD 140801C00070000 C 08/01/14 70.0 0.00 0.04
DD 140801C00070500 C 08/01/14 70.5 0.00 0.04
DD 140801C00071000 C 08/01/14 71.0 0.00 0.04
DD 140801C00071500 C 08/01/14 71.5 0.00 0.04
DD 140801C00072000 C 08/01/14 72.0 0.00 0.04
DD 140801C00072500 C 08/01/14 72.5 0.00 0.04
DD 140801C00073000 C 08/01/14 73.0 0.00 0.04
DD 140801C00073500 C 08/01/14 73.5 0.00 0.04
DD 140801C00074000 C 08/01/14 74.0 0.00 0.04
DD 140801C00074500 C 08/01/14 74.5 0.00 0.03
DD 140801C00075000 C 08/01/14 75.0 0.00 0.03
DD 140801C00076000 C 08/01/14 76.0 0.00 0.03
DD 140801C00077000 C 08/01/14 77.0 0.00 0.03
DD 140801C00078000 C 08/01/14 78.0 0.00 0.03
DD 140801P00055000 P 08/01/14 55.0 0.00 0.01
DD 140801P00057500 P 08/01/14 57.5 0.00 0.03
DD 140801P00060000 P 08/01/14 60.0 0.01 0.08
DD 140801P00061000 P 08/01/14 61.0 0.02 0.05
DD 140801P00061500 P 08/01/14 61.5 0.03 0.11
DD 140801P00062000 P 08/01/14 62.0 0.03 0.13
DD 140801P00062500 P 08/01/14 62.5 0.04 0.15
DD 140801P00063000 P 08/01/14 63.0 0.05 0.15
DD 140801P00063500 P 08/01/14 63.5 0.08 0.14
DD 140801P00064000 P 08/01/14 64.0 0.13 0.15
DD 140801P00064500 P 08/01/14 64.5 0.20 0.26
DD 140801P00065000 P 08/01/14 65.0 0.33 0.42
DD 140801P00065500 P 08/01/14 65.5 0.55 0.65
DD 140801P00066000 P 08/01/14 66.0 0.75 0.90
DD 140801P00066500 P 08/01/14 66.5 1.20 1.32
DD 140801P00067000 P 08/01/14 67.0 1.40 1.78
DD 140801P00067500 P 08/01/14 67.5 1.81 2.31
DD 140801P00068000 P 08/01/14 68.0 2.28 2.81
DD 140801P00068500 P 08/01/14 68.5 2.79 3.30
DD 140801P00069000 P 08/01/14 69.0 3.35 3.75
DD 140801P00069500 P 08/01/14 69.5 3.85 4.25
DD 140801P00070000 P 08/01/14 70.0 4.35 4.75
DD 140801P00070500 P 08/01/14 70.5 4.85 5.25
DD 140801P00071000 P 08/01/14 71.0 5.40 5.75
DD 140801P00071500 P 08/01/14 71.5 5.90 6.25
DD 140801P00072000 P 08/01/14 72.0 6.40 6.75
DD 140801P00072500 P 08/01/14 72.5 6.90 7.25
DD 140801P00073000 P 08/01/14 73.0 7.40 7.75
DD 140801P00073500 P 08/01/14 73.5 7.90 8.25
DD 140801P00074000 P 08/01/14 74.0 8.40 8.75
DD 140801P00074500 P 08/01/14 74.5 8.90 9.25
DD 140801P00075000 P 08/01/14 75.0 9.40 9.75
DD 140801P00076000 P 08/01/14 76.0 10.40 10.75
DD 140801P00077000 P 08/01/14 77.0 11.40 11.75
DD 140801P00078000 P 08/01/14 78.0 12.40 12.75
DD 140808C00060000 C 08/08/14 60.0 5.00 5.75
DD 140808C00060500 C 08/08/14 60.5 4.50 5.30
DD 140808C00061000 C 08/08/14 61.0 4.00 4.80
DD 140808C00061500 C 08/08/14 61.5 3.50 4.30
DD 140808C00062000 C 08/08/14 62.0 3.05 3.80
DD 140808C00062500 C 08/08/14 62.5 2.71 3.20
DD 140808C00063000 C 08/08/14 63.0 2.44 2.65
DD 140808C00063500 C 08/08/14 63.5 2.02 2.19
DD 140808C00064000 C 08/08/14 64.0 1.59 1.76
DD 140808C00064500 C 08/08/14 64.5 1.20 1.28
DD 140808C00065000 C 08/08/14 65.0 0.85 0.93
DD 140808C00065500 C 08/08/14 65.5 0.57 0.64
DD 140808C00066000 C 08/08/14 66.0 0.36 0.41
DD 140808C00066500 C 08/08/14 66.5 0.22 0.26
DD 140808C00067000 C 08/08/14 67.0 0.11 0.17
DD 140808C00067500 C 08/08/14 67.5 0.04 0.11
DD 140808C00068000 C 08/08/14 68.0 0.01 0.08
DD 140808C00068500 C 08/08/14 68.5 0.01 0.07
DD 140808C00069000 C 08/08/14 69.0 0.00 0.06
DD 140808C00069500 C 08/08/14 69.5 0.00 0.06
DD 140808C00070000 C 08/08/14 70.0 0.00 0.05
DD 140808C00070500 C 08/08/14 70.5 0.00 0.05
DD 140808C00071000 C 08/08/14 71.0 0.00 0.04
DD 140808C00071500 C 08/08/14 71.5 0.00 0.04
DD 140808C00072000 C 08/08/14 72.0 0.00 0.04
DD 140808C00072500 C 08/08/14 72.5 0.00 0.04
DD 140808C00073000 C 08/08/14 73.0 0.00 0.04
DD 140808C00073500 C 08/08/14 73.5 0.00 0.04
DD 140808C00074000 C 08/08/14 74.0 0.00 0.04
DD 140808C00074500 C 08/08/14 74.5 0.00 0.04
DD 140808C00075000 C 08/08/14 75.0 0.00 0.04
DD 140808C00076000 C 08/08/14 76.0 0.00 0.03
DD 140808P00060000 P 08/08/14 60.0 0.02 0.05
DD 140808P00060500 P 08/08/14 60.5 0.02 0.10
DD 140808P00061000 P 08/08/14 61.0 0.03 0.13
DD 140808P00061500 P 08/08/14 61.5 0.04 0.15
DD 140808P00062000 P 08/08/14 62.0 0.06 0.16
DD 140808P00062500 P 08/08/14 62.5 0.08 0.18
DD 140808P00063000 P 08/08/14 63.0 0.10 0.18
DD 140808P00063500 P 08/08/14 63.5 0.14 0.22
DD 140808P00064000 P 08/08/14 64.0 0.23 0.29
DD 140808P00064500 P 08/08/14 64.5 0.35 0.39
DD 140808P00065000 P 08/08/14 65.0 0.49 0.58
DD 140808P00065500 P 08/08/14 65.5 0.70 0.80
DD 140808P00066000 P 08/08/14 66.0 0.90 1.07
DD 140808P00066500 P 08/08/14 66.5 1.30 1.45
DD 140808P00067000 P 08/08/14 67.0 1.61 1.85
DD 140808P00067500 P 08/08/14 67.5 1.90 2.31
DD 140808P00068000 P 08/08/14 68.0 2.29 2.81
DD 140808P00068500 P 08/08/14 68.5 2.79 3.35
DD 140808P00069000 P 08/08/14 69.0 3.30 3.85
DD 140808P00069500 P 08/08/14 69.5 3.80 4.35
DD 140808P00070000 P 08/08/14 70.0 4.35 4.75
DD 140808P00070500 P 08/08/14 70.5 4.85 5.25
DD 140808P00071000 P 08/08/14 71.0 5.35 5.75
DD 140808P00071500 P 08/08/14 71.5 5.85 6.25
DD 140808P00072000 P 08/08/14 72.0 6.40 6.75
DD 140808P00072500 P 08/08/14 72.5 6.90 7.25
DD 140808P00073000 P 08/08/14 73.0 7.40 7.85
DD 140808P00073500 P 08/08/14 73.5 7.90 8.35
DD 140808P00074000 P 08/08/14 74.0 8.40 8.85
DD 140808P00074500 P 08/08/14 74.5 8.90 9.35
DD 140808P00075000 P 08/08/14 75.0 9.40 9.75
DD 140808P00076000 P 08/08/14 76.0 10.40 10.75
DD 140816C00047500 C 08/16/14 47.5 17.70 18.25
DD 140816C00050000 C 08/16/14 50.0 15.20 15.75
DD 140816C00055000 C 08/16/14 55.0 10.15 10.75
DD 140816C00057500 C 08/16/14 57.5 7.60 8.25
DD 140816C00060000 C 08/16/14 60.0 5.15 5.75
DD 140816C00060500 C 08/16/14 60.5 4.65 5.25
DD 140816C00061000 C 08/16/14 61.0 4.20 4.75
DD 140816C00061500 C 08/16/14 61.5 3.70 4.30
DD 140816C00062000 C 08/16/14 62.0 3.20 3.80
DD 140816C00062500 C 08/16/14 62.5 2.79 3.30
DD 140816C00063000 C 08/16/14 63.0 2.41 2.66
DD 140816C00063500 C 08/16/14 63.5 2.04 2.13
DD 140816C00064000 C 08/16/14 64.0 1.61 1.79
DD 140816C00064500 C 08/16/14 64.5 1.27 1.32
DD 140816C00065000 C 08/16/14 65.0 0.94 0.99
DD 140816C00065500 C 08/16/14 65.5 0.67 0.71
DD 140816C00066000 C 08/16/14 66.0 0.45 0.49
DD 140816C00066500 C 08/16/14 66.5 0.28 0.36
DD 140816C00067000 C 08/16/14 67.0 0.17 0.24
DD 140816C00067500 C 08/16/14 67.5 0.10 0.14
DD 140816C00068000 C 08/16/14 68.0 0.06 0.10
DD 140816C00068500 C 08/16/14 68.5 0.02 0.07
DD 140816C00069000 C 08/16/14 69.0 0.01 0.05
DD 140816C00069500 C 08/16/14 69.5 0.00 0.04
DD 140816C00070000 C 08/16/14 70.0 0.00 0.04
DD 140816C00072500 C 08/16/14 72.5 0.00 0.02
DD 140816C00075000 C 08/16/14 75.0 0.00 0.04
DD 140816C00077500 C 08/16/14 77.5 0.00 0.03
DD 140816C00080000 C 08/16/14 80.0 0.00 0.03
DD 140816C00085000 C 08/16/14 85.0 0.00 0.03
DD 140816P00047500 P 08/16/14 47.5 0.00 0.02
DD 140816P00050000 P 08/16/14 50.0 0.00 0.03
DD 140816P00055000 P 08/16/14 55.0 0.00 0.05
DD 140816P00057500 P 08/16/14 57.5 0.01 0.05
DD 140816P00060000 P 08/16/14 60.0 0.05 0.10
DD 140816P00060500 P 08/16/14 60.5 0.06 0.11
DD 140816P00061000 P 08/16/14 61.0 0.08 0.13
DD 140816P00061500 P 08/16/14 61.5 0.10 0.14
DD 140816P00062000 P 08/16/14 62.0 0.13 0.16
DD 140816P00062500 P 08/16/14 62.5 0.18 0.21
DD 140816P00063000 P 08/16/14 63.0 0.25 0.29
DD 140816P00063500 P 08/16/14 63.5 0.34 0.38
DD 140816P00064000 P 08/16/14 64.0 0.46 0.49
DD 140816P00064500 P 08/16/14 64.5 0.62 0.66
DD 140816P00065000 P 08/16/14 65.0 0.84 0.90
DD 140816P00065500 P 08/16/14 65.5 1.10 1.15
DD 140816P00066000 P 08/16/14 66.0 1.42 1.47
DD 140816P00066500 P 08/16/14 66.5 1.79 1.84
DD 140816P00067000 P 08/16/14 67.0 2.12 2.30
DD 140816P00067500 P 08/16/14 67.5 2.37 2.84
DD 140816P00068000 P 08/16/14 68.0 2.81 3.35
DD 140816P00068500 P 08/16/14 68.5 3.25 3.85
DD 140816P00069000 P 08/16/14 69.0 3.75 4.35
DD 140816P00069500 P 08/16/14 69.5 4.25 4.85
DD 140816P00070000 P 08/16/14 70.0 4.75 5.25
DD 140816P00072500 P 08/16/14 72.5 7.25 7.85
DD 140816P00075000 P 08/16/14 75.0 9.70 10.35
DD 140816P00077500 P 08/16/14 77.5 12.20 12.80
DD 140816P00080000 P 08/16/14 80.0 14.75 15.25
DD 140816P00085000 P 08/16/14 85.0 19.75 20.25
DD 140822C00055000 C 08/22/14 55.0 10.15 10.80
DD 140822C00056000 C 08/22/14 56.0 9.15 9.75
DD 140822C00057000 C 08/22/14 57.0 8.10 8.75
DD 140822C00058000 C 08/22/14 58.0 7.10 7.75
DD 140822C00058500 C 08/22/14 58.5 6.60 7.30
DD 140822C00059000 C 08/22/14 59.0 6.05 6.80
DD 140822C00059500 C 08/22/14 59.5 5.60 6.30
DD 140822C00060000 C 08/22/14 60.0 5.15 5.80
DD 140822C00060500 C 08/22/14 60.5 4.60 5.30
DD 140822C00061000 C 08/22/14 61.0 4.10 4.80
DD 140822C00061500 C 08/22/14 61.5 3.60 4.30
DD 140822C00062000 C 08/22/14 62.0 3.10 3.85
DD 140822C00062500 C 08/22/14 62.5 2.59 3.35
DD 140822C00063000 C 08/22/14 63.0 2.16 2.91
DD 140822C00063500 C 08/22/14 63.5 2.04 2.45
DD 140822C00064000 C 08/22/14 64.0 1.66 2.04
DD 140822C00064500 C 08/22/14 64.5 1.30 1.49
DD 140822C00065000 C 08/22/14 65.0 1.00 1.13
DD 140822C00065500 C 08/22/14 65.5 0.72 0.84
DD 140822C00066000 C 08/22/14 66.0 0.50 0.62
DD 140822C00066500 C 08/22/14 66.5 0.34 0.43
DD 140822C00067000 C 08/22/14 67.0 0.22 0.29
DD 140822C00067500 C 08/22/14 67.5 0.14 0.23
DD 140822C00068000 C 08/22/14 68.0 0.09 0.15
DD 140822C00068500 C 08/22/14 68.5 0.03 0.14
DD 140822C00069000 C 08/22/14 69.0 0.02 0.14
DD 140822C00069500 C 08/22/14 69.5 0.01 0.12
DD 140822C00070000 C 08/22/14 70.0 0.00 0.07
DD 140822C00070500 C 08/22/14 70.5 0.00 0.07
DD 140822C00071000 C 08/22/14 71.0 0.00 0.06
DD 140822C00071500 C 08/22/14 71.5 0.00 0.06
DD 140822C00072000 C 08/22/14 72.0 0.00 0.06
DD 140822C00072500 C 08/22/14 72.5 0.00 0.06
DD 140822C00073000 C 08/22/14 73.0 0.00 0.05
DD 140822C00074000 C 08/22/14 74.0 0.00 0.05
DD 140822C00075000 C 08/22/14 75.0 0.00 0.04
DD 140822P00055000 P 08/22/14 55.0 0.01 0.12
DD 140822P00056000 P 08/22/14 56.0 0.02 0.15
DD 140822P00057000 P 08/22/14 57.0 0.03 0.10
DD 140822P00058000 P 08/22/14 58.0 0.04 0.09
DD 140822P00058500 P 08/22/14 58.5 0.05 0.13
DD 140822P00059000 P 08/22/14 59.0 0.06 0.15
DD 140822P00059500 P 08/22/14 59.5 0.07 0.15
DD 140822P00060000 P 08/22/14 60.0 0.09 0.15
DD 140822P00060500 P 08/22/14 60.5 0.10 0.27
DD 140822P00061000 P 08/22/14 61.0 0.13 0.23
DD 140822P00061500 P 08/22/14 61.5 0.14 0.25
DD 140822P00062000 P 08/22/14 62.0 0.21 0.23
DD 140822P00062500 P 08/22/14 62.5 0.23 0.32
DD 140822P00063000 P 08/22/14 63.0 0.34 0.39
DD 140822P00063500 P 08/22/14 63.5 0.42 0.55
DD 140822P00064000 P 08/22/14 64.0 0.51 0.67
DD 140822P00064500 P 08/22/14 64.5 0.65 0.82
DD 140822P00065000 P 08/22/14 65.0 0.95 1.01
DD 140822P00065500 P 08/22/14 65.5 1.12 1.32
DD 140822P00066000 P 08/22/14 66.0 1.44 1.68
DD 140822P00066500 P 08/22/14 66.5 1.65 2.27
DD 140822P00067000 P 08/22/14 67.0 2.01 2.72
DD 140822P00067500 P 08/22/14 67.5 2.42 3.15
DD 140822P00068000 P 08/22/14 68.0 2.85 3.65
DD 140822P00068500 P 08/22/14 68.5 3.30 4.05
DD 140822P00069000 P 08/22/14 69.0 3.75 4.50
DD 140822P00069500 P 08/22/14 69.5 4.25 4.95
DD 140822P00070000 P 08/22/14 70.0 4.70 5.25
DD 140822P00070500 P 08/22/14 70.5 5.20 5.75
DD 140822P00071000 P 08/22/14 71.0 5.70 6.25
DD 140822P00071500 P 08/22/14 71.5 6.20 6.90
DD 140822P00072000 P 08/22/14 72.0 6.70 7.40
DD 140822P00072500 P 08/22/14 72.5 7.20 7.90
DD 140822P00073000 P 08/22/14 73.0 7.70 8.35
DD 140822P00074000 P 08/22/14 74.0 8.70 9.35
DD 140822P00075000 P 08/22/14 75.0 9.70 10.35
DD 140829C00057000 C 08/29/14 57.0 8.15 8.75
DD 140829C00058000 C 08/29/14 58.0 7.15 7.80
DD 140829C00058500 C 08/29/14 58.5 6.60 7.25
DD 140829C00059000 C 08/29/14 59.0 6.10 6.80
DD 140829C00059500 C 08/29/14 59.5 5.60 6.30
DD 140829C00060000 C 08/29/14 60.0 5.10 5.80
DD 140829C00060500 C 08/29/14 60.5 4.65 5.30
DD 140829C00061000 C 08/29/14 61.0 4.15 4.85
DD 140829C00061500 C 08/29/14 61.5 3.65 4.35
DD 140829C00062000 C 08/29/14 62.0 3.15 3.85
DD 140829C00062500 C 08/29/14 62.5 2.65 3.40
DD 140829C00063000 C 08/29/14 63.0 2.17 2.93
DD 140829C00063500 C 08/29/14 63.5 1.95 2.50
DD 140829C00064000 C 08/29/14 64.0 1.73 1.95
DD 140829C00064500 C 08/29/14 64.5 1.38 1.59
DD 140829C00065000 C 08/29/14 65.0 1.08 1.29
DD 140829C00065500 C 08/29/14 65.5 0.82 0.89
DD 140829C00066000 C 08/29/14 66.0 0.60 0.73
DD 140829C00066500 C 08/29/14 66.5 0.43 0.52
DD 140829C00067000 C 08/29/14 67.0 0.30 0.35
DD 140829C00067500 C 08/29/14 67.5 0.20 0.29
DD 140829C00068000 C 08/29/14 68.0 0.12 0.21
DD 140829C00068500 C 08/29/14 68.5 0.05 0.14
DD 140829C00069000 C 08/29/14 69.0 0.03 0.15
DD 140829C00069500 C 08/29/14 69.5 0.02 0.15
DD 140829C00070000 C 08/29/14 70.0 0.01 0.09
DD 140829C00070500 C 08/29/14 70.5 0.00 0.08
DD 140829C00071000 C 08/29/14 71.0 0.00 0.07
DD 140829C00071500 C 08/29/14 71.5 0.00 0.07
DD 140829C00072000 C 08/29/14 72.0 0.00 0.07
DD 140829C00072500 C 08/29/14 72.5 0.00 0.06
DD 140829C00073000 C 08/29/14 73.0 0.00 0.06
DD 140829C00074000 C 08/29/14 74.0 0.00 0.06
DD 140829P00057000 P 08/29/14 57.0 0.05 0.13
DD 140829P00058000 P 08/29/14 58.0 0.06 0.15
DD 140829P00058500 P 08/29/14 58.5 0.07 0.17
DD 140829P00059000 P 08/29/14 59.0 0.09 0.19
DD 140829P00059500 P 08/29/14 59.5 0.09 0.23
DD 140829P00060000 P 08/29/14 60.0 0.12 0.21
DD 140829P00060500 P 08/29/14 60.5 0.15 0.31
DD 140829P00061000 P 08/29/14 61.0 0.18 0.36
DD 140829P00061500 P 08/29/14 61.5 0.22 0.43
DD 140829P00062000 P 08/29/14 62.0 0.27 0.36
DD 140829P00062500 P 08/29/14 62.5 0.33 0.42
DD 140829P00063000 P 08/29/14 63.0 0.38 0.64
DD 140829P00063500 P 08/29/14 63.5 0.49 0.76
DD 140829P00064000 P 08/29/14 64.0 0.61 0.88
DD 140829P00064500 P 08/29/14 64.5 0.78 1.02
DD 140829P00065000 P 08/29/14 65.0 1.07 1.16
DD 140829P00065500 P 08/29/14 65.5 1.23 1.45
DD 140829P00066000 P 08/29/14 66.0 1.55 1.95
DD 140829P00066500 P 08/29/14 66.5 1.75 2.61
DD 140829P00067000 P 08/29/14 67.0 2.11 2.98
DD 140829P00067500 P 08/29/14 67.5 2.49 3.25
DD 140829P00068000 P 08/29/14 68.0 2.91 3.70
DD 140829P00068500 P 08/29/14 68.5 3.30 4.15
DD 140829P00069000 P 08/29/14 69.0 3.80 4.60
DD 140829P00069500 P 08/29/14 69.5 4.25 5.05
DD 140829P00070000 P 08/29/14 70.0 4.75 5.25
DD 140829P00070500 P 08/29/14 70.5 5.25 5.75
DD 140829P00071000 P 08/29/14 71.0 5.70 6.25
DD 140829P00071500 P 08/29/14 71.5 6.20 6.75
DD 140829P00072000 P 08/29/14 72.0 6.70 7.25
DD 140829P00072500 P 08/29/14 72.5 7.20 7.75
DD 140829P00073000 P 08/29/14 73.0 7.70 8.35
DD 140829P00074000 P 08/29/14 74.0 8.70 9.35
DD 140920C00045000 C 09/20/14 45.0 20.20 20.70
DD 140920C00047500 C 09/20/14 47.5 17.70 18.20
DD 140920C00050000 C 09/20/14 50.0 15.20 15.70
DD 140920C00055000 C 09/20/14 55.0 10.20 10.75
DD 140920C00057500 C 09/20/14 57.5 7.65 8.30
DD 140920C00060000 C 09/20/14 60.0 5.10 5.80
DD 140920C00062500 C 09/20/14 62.5 3.00 3.50
DD 140920C00065000 C 09/20/14 65.0 1.39 1.48
DD 140920C00067500 C 09/20/14 67.5 0.43 0.47
DD 140920C00070000 C 09/20/14 70.0 0.10 0.13
DD 140920C00072500 C 09/20/14 72.5 0.01 0.03
DD 140920C00075000 C 09/20/14 75.0 0.00 0.05
DD 140920C00080000 C 09/20/14 80.0 0.00 0.04
DD 140920C00085000 C 09/20/14 85.0 0.00 0.04
DD 140920P00045000 P 09/20/14 45.0 0.02 0.04
DD 140920P00047500 P 09/20/14 47.5 0.00 0.05
DD 140920P00050000 P 09/20/14 50.0 0.01 0.06
DD 140920P00055000 P 09/20/14 55.0 0.06 0.12
DD 140920P00057500 P 09/20/14 57.5 0.11 0.17
DD 140920P00060000 P 09/20/14 60.0 0.24 0.28
DD 140920P00062500 P 09/20/14 62.5 0.59 0.64
DD 140920P00065000 P 09/20/14 65.0 1.42 1.46
DD 140920P00067500 P 09/20/14 67.5 2.96 3.10
DD 140920P00070000 P 09/20/14 70.0 4.85 5.30
DD 140920P00072500 P 09/20/14 72.5 7.20 7.75
DD 140920P00075000 P 09/20/14 75.0 9.70 10.35
DD 140920P00080000 P 09/20/14 80.0 14.75 15.30
DD 140920P00085000 P 09/20/14 85.0 19.75 20.30
DD 141018C00045000 C 10/18/14 45.0 20.20 20.65
DD 141018C00047500 C 10/18/14 47.5 17.70 18.15
DD 141018C00050000 C 10/18/14 50.0 15.25 15.70
DD 141018C00055000 C 10/18/14 55.0 10.15 10.75
DD 141018C00057500 C 10/18/14 57.5 7.60 8.35
DD 141018C00060000 C 10/18/14 60.0 5.45 5.90
DD 141018C00062500 C 10/18/14 62.5 3.35 3.50
DD 141018C00065000 C 10/18/14 65.0 1.77 1.82
DD 141018C00067500 C 10/18/14 67.5 0.73 0.77
DD 141018C00070000 C 10/18/14 70.0 0.24 0.28
DD 141018C00072500 C 10/18/14 72.5 0.08 0.09
DD 141018C00075000 C 10/18/14 75.0 0.03 0.05
DD 141018C00077500 C 10/18/14 77.5 0.00 0.04
DD 141018C00080000 C 10/18/14 80.0 0.00 0.04
DD 141018C00085000 C 10/18/14 85.0 0.00 0.04
DD 141018P00045000 P 10/18/14 45.0 0.01 0.06
DD 141018P00047500 P 10/18/14 47.5 0.02 0.08
DD 141018P00050000 P 10/18/14 50.0 0.04 0.10
DD 141018P00055000 P 10/18/14 55.0 0.13 0.18
DD 141018P00057500 P 10/18/14 57.5 0.24 0.26
DD 141018P00060000 P 10/18/14 60.0 0.44 0.47
DD 141018P00062500 P 10/18/14 62.5 0.89 0.95
DD 141018P00065000 P 10/18/14 65.0 1.78 1.83
DD 141018P00067500 P 10/18/14 67.5 3.20 3.35
DD 141018P00070000 P 10/18/14 70.0 5.10 5.80
DD 141018P00072500 P 10/18/14 72.5 7.25 8.05
DD 141018P00075000 P 10/18/14 75.0 9.70 10.35
DD 141018P00077500 P 10/18/14 77.5 12.25 12.75
DD 141018P00080000 P 10/18/14 80.0 14.75 15.25
DD 141018P00085000 P 10/18/14 85.0 19.80 20.30
DD 150117C00023000 C 01/17/15 23.0 42.20 42.65
DD 150117C00025000 C 01/17/15 25.0 40.20 40.65
DD 150117C00030000 C 01/17/15 30.0 35.20 35.65
DD 150117C00035000 C 01/17/15 35.0 30.20 30.65
DD 150117C00037500 C 01/17/15 37.5 27.70 28.15
DD 150117C00040000 C 01/17/15 40.0 25.20 25.65
DD 150117C00042500 C 01/17/15 42.5 22.70 23.15
DD 150117C00045000 C 01/17/15 45.0 20.20 20.65
DD 150117C00047500 C 01/17/15 47.5 17.75 18.20
DD 150117C00050000 C 01/17/15 50.0 15.25 15.70
DD 150117C00052500 C 01/17/15 52.5 12.65 13.30
DD 150117C00055000 C 01/17/15 55.0 9.95 10.85
DD 150117C00057500 C 01/17/15 57.5 7.55 8.50
DD 150117C00060000 C 01/17/15 60.0 5.90 6.30
DD 150117C00062500 C 01/17/15 62.5 4.10 4.20
DD 150117C00065000 C 01/17/15 65.0 2.63 2.69
DD 150117C00067500 C 01/17/15 67.5 1.53 1.58
DD 150117C00070000 C 01/17/15 70.0 0.83 0.88
DD 150117C00072500 C 01/17/15 72.5 0.40 0.45
DD 150117C00075000 C 01/17/15 75.0 0.18 0.22
DD 150117C00077500 C 01/17/15 77.5 0.05 0.11
DD 150117C00080000 C 01/17/15 80.0 0.02 0.06
DD 150117C00085000 C 01/17/15 85.0 0.00 0.04
DD 150117C00090000 C 01/17/15 90.0 0.00 0.04
DD 150117P00023000 P 01/17/15 23.0 0.00 0.03
DD 150117P00025000 P 01/17/15 25.0 0.00 0.03
DD 150117P00030000 P 01/17/15 30.0 0.02 0.04
DD 150117P00035000 P 01/17/15 35.0 0.03 0.07
DD 150117P00037500 P 01/17/15 37.5 0.02 0.08
DD 150117P00040000 P 01/17/15 40.0 0.05 0.11
DD 150117P00042500 P 01/17/15 42.5 0.06 0.14
DD 150117P00045000 P 01/17/15 45.0 0.12 0.16
DD 150117P00047500 P 01/17/15 47.5 0.17 0.24
DD 150117P00050000 P 01/17/15 50.0 0.24 0.30
DD 150117P00052500 P 01/17/15 52.5 0.34 0.42
DD 150117P00055000 P 01/17/15 55.0 0.50 0.54
DD 150117P00057500 P 01/17/15 57.5 0.78 0.82
DD 150117P00060000 P 01/17/15 60.0 1.23 1.27
DD 150117P00062500 P 01/17/15 62.5 1.94 1.99
DD 150117P00065000 P 01/17/15 65.0 2.98 3.05
DD 150117P00067500 P 01/17/15 67.5 4.40 4.50
DD 150117P00070000 P 01/17/15 70.0 6.20 6.35
DD 150117P00072500 P 01/17/15 72.5 8.00 8.45
DD 150117P00075000 P 01/17/15 75.0 10.25 11.00
DD 150117P00077500 P 01/17/15 77.5 12.65 13.50
DD 150117P00080000 P 01/17/15 80.0 15.10 16.00
DD 150117P00085000 P 01/17/15 85.0 20.00 21.00
DD 150117P00090000 P 01/17/15 90.0 24.95 25.95
DD 160115C00032500 C 01/15/16 32.5 32.60 33.15
DD 160115C00035000 C 01/15/16 35.0 30.10 30.65
DD 160115C00037500 C 01/15/16 37.5 27.60 28.15
DD 160115C00040000 C 01/15/16 40.0 25.10 25.65
DD 160115C00042500 C 01/15/16 42.5 22.60 23.15
DD 160115C00045000 C 01/15/16 45.0 20.20 20.65
DD 160115C00047500 C 01/15/16 47.5 17.70 18.25
DD 160115C00050000 C 01/15/16 50.0 14.95 15.90
DD 160115C00052500 C 01/15/16 52.5 12.35 13.60
DD 160115C00055000 C 01/15/16 55.0 11.10 11.55
DD 160115C00057500 C 01/15/16 57.5 8.45 9.65
DD 160115C00060000 C 01/15/16 60.0 7.55 7.75
DD 160115C00062500 C 01/15/16 62.5 6.05 6.30
DD 160115C00065000 C 01/15/16 65.0 4.80 4.95
DD 160115C00067500 C 01/15/16 67.5 3.75 3.90
DD 160115C00070000 C 01/15/16 70.0 2.87 3.05
DD 160115C00072500 C 01/15/16 72.5 2.18 2.30
DD 160115C00075000 C 01/15/16 75.0 1.62 1.73
DD 160115C00077500 C 01/15/16 77.5 1.20 1.29
DD 160115C00080000 C 01/15/16 80.0 0.87 0.95
DD 160115C00085000 C 01/15/16 85.0 0.46 0.54
DD 160115C00090000 C 01/15/16 90.0 0.24 0.32
DD 160115C00095000 C 01/15/16 95.0 0.12 0.19
DD 160115C00100000 C 01/15/16 100.0 0.05 0.13
DD 160115P00032500 P 01/15/16 32.5 0.17 0.26
DD 160115P00035000 P 01/15/16 35.0 0.25 0.32
DD 160115P00037500 P 01/15/16 37.5 0.34 0.40
DD 160115P00040000 P 01/15/16 40.0 0.45 0.52
DD 160115P00042500 P 01/15/16 42.5 0.61 0.67
DD 160115P00045000 P 01/15/16 45.0 0.81 0.84
DD 160115P00047500 P 01/15/16 47.5 1.07 1.11
DD 160115P00050000 P 01/15/16 50.0 1.42 1.49
DD 160115P00052500 P 01/15/16 52.5 1.88 1.93
DD 160115P00055000 P 01/15/16 55.0 2.46 2.55
DD 160115P00057500 P 01/15/16 57.5 3.15 3.25
DD 160115P00060000 P 01/15/16 60.0 4.05 4.20
DD 160115P00062500 P 01/15/16 62.5 5.15 5.30
DD 160115P00065000 P 01/15/16 65.0 6.40 6.60
DD 160115P00067500 P 01/15/16 67.5 7.90 8.05
DD 160115P00070000 P 01/15/16 70.0 9.50 9.70
DD 160115P00072500 P 01/15/16 72.5 11.30 11.50
DD 160115P00075000 P 01/15/16 75.0 13.25 13.45
DD 160115P00077500 P 01/15/16 77.5 15.05 16.45
DD 160115P00080000 P 01/15/16 80.0 17.15 18.70
DD 160115P00085000 P 01/15/16 85.0 21.75 23.40
DD 160115P00090000 P 01/15/16 90.0 26.45 28.15
DD 160115P00095000 P 01/15/16 95.0 31.20 32.95
DD 160115P00100000 P 01/15/16 100.0 36.10 37.85

OPRA data is delayed 15 minutes.