Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Du Pont De Nemours And Company (DD)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 140419C00030000 C 04/19/14 30.0 36.90 37.10
DD 140419C00035000 C 04/19/14 35.0 30.85 33.60
DD 140419C00037500 C 04/19/14 37.5 28.40 31.00
DD 140419C00040000 C 04/19/14 40.0 26.85 27.25
DD 140419C00042500 C 04/19/14 42.5 24.40 24.60
DD 140419C00045000 C 04/19/14 45.0 21.00 22.25
DD 140419C00047500 C 04/19/14 47.5 19.25 21.05
DD 140419C00050000 C 04/19/14 50.0 16.90 17.10
DD 140419C00052500 C 04/19/14 52.5 14.40 14.60
DD 140419C00055000 C 04/19/14 55.0 11.90 12.25
DD 140419C00057500 C 04/19/14 57.5 9.40 9.70
DD 140419C00058000 C 04/19/14 58.0 8.80 9.25
DD 140419C00059000 C 04/19/14 59.0 7.80 8.25
DD 140419C00060000 C 04/19/14 60.0 6.90 7.20
DD 140419C00060500 C 04/19/14 60.5 6.30 6.75
DD 140419C00061000 C 04/19/14 61.0 5.80 6.25
DD 140419C00061500 C 04/19/14 61.5 5.35 5.75
DD 140419C00062000 C 04/19/14 62.0 4.85 5.25
DD 140419C00062500 C 04/19/14 62.5 4.40 4.65
DD 140419C00063000 C 04/19/14 63.0 3.85 4.25
DD 140419C00063500 C 04/19/14 63.5 3.35 3.75
DD 140419C00064000 C 04/19/14 64.0 2.91 3.20
DD 140419C00064500 C 04/19/14 64.5 2.41 2.72
DD 140419C00065000 C 04/19/14 65.0 1.92 2.05
DD 140419C00065500 C 04/19/14 65.5 1.41 1.79
DD 140419C00066000 C 04/19/14 66.0 0.92 1.17
DD 140419C00066500 C 04/19/14 66.5 0.42 0.79
DD 140419C00067000 C 04/19/14 67.0 0.01 0.06
DD 140419C00067500 C 04/19/14 67.5 0.00 0.02
DD 140419C00068000 C 04/19/14 68.0 0.00 0.01
DD 140419C00068500 C 04/19/14 68.5 0.00 0.01
DD 140419C00069000 C 04/19/14 69.0 0.00 0.01
DD 140419C00069500 C 04/19/14 69.5 0.00 0.03
DD 140419C00070000 C 04/19/14 70.0 0.00 0.02
DD 140419C00070500 C 04/19/14 70.5 0.00 0.03
DD 140419C00071000 C 04/19/14 71.0 0.00 0.03
DD 140419C00071500 C 04/19/14 71.5 0.00 0.03
DD 140419C00072000 C 04/19/14 72.0 0.00 0.03
DD 140419C00072500 C 04/19/14 72.5 0.00 0.01
DD 140419C00073000 C 04/19/14 73.0 0.00 0.03
DD 140419C00073500 C 04/19/14 73.5 0.00 0.03
DD 140419C00074000 C 04/19/14 74.0 0.00 0.03
DD 140419C00074500 C 04/19/14 74.5 0.00 0.03
DD 140419C00075000 C 04/19/14 75.0 0.00 0.01
DD 140419P00030000 P 04/19/14 30.0 0.00 0.03
DD 140419P00035000 P 04/19/14 35.0 0.00 0.03
DD 140419P00037500 P 04/19/14 37.5 0.00 0.03
DD 140419P00040000 P 04/19/14 40.0 0.00 0.03
DD 140419P00042500 P 04/19/14 42.5 0.00 0.01
DD 140419P00045000 P 04/19/14 45.0 0.00 0.01
DD 140419P00047500 P 04/19/14 47.5 0.00 0.01
DD 140419P00050000 P 04/19/14 50.0 0.00 0.01
DD 140419P00052500 P 04/19/14 52.5 0.00 0.03
DD 140419P00055000 P 04/19/14 55.0 0.00 0.01
DD 140419P00057500 P 04/19/14 57.5 0.00 0.03
DD 140419P00058000 P 04/19/14 58.0 0.00 0.03
DD 140419P00059000 P 04/19/14 59.0 0.00 0.03
DD 140419P00060000 P 04/19/14 60.0 0.00 0.02
DD 140419P00060500 P 04/19/14 60.5 0.00 0.03
DD 140419P00061000 P 04/19/14 61.0 0.00 0.03
DD 140419P00061500 P 04/19/14 61.5 0.00 0.03
DD 140419P00062000 P 04/19/14 62.0 0.00 0.03
DD 140419P00062500 P 04/19/14 62.5 0.00 0.02
DD 140419P00063000 P 04/19/14 63.0 0.00 0.02
DD 140419P00063500 P 04/19/14 63.5 0.00 0.03
DD 140419P00064000 P 04/19/14 64.0 0.00 0.03
DD 140419P00064500 P 04/19/14 64.5 0.00 0.03
DD 140419P00065000 P 04/19/14 65.0 0.00 0.02
DD 140419P00065500 P 04/19/14 65.5 0.00 0.03
DD 140419P00066000 P 04/19/14 66.0 0.00 0.02
DD 140419P00066500 P 04/19/14 66.5 0.00 0.01
DD 140419P00067000 P 04/19/14 67.0 0.00 0.08
DD 140419P00067500 P 04/19/14 67.5 0.44 0.56
DD 140419P00068000 P 04/19/14 68.0 0.72 1.08
DD 140419P00068500 P 04/19/14 68.5 1.22 1.59
DD 140419P00069000 P 04/19/14 69.0 1.72 2.09
DD 140419P00069500 P 04/19/14 69.5 2.22 2.59
DD 140419P00070000 P 04/19/14 70.0 2.72 3.10
DD 140419P00070500 P 04/19/14 70.5 3.25 3.60
DD 140419P00071000 P 04/19/14 71.0 3.75 4.10
DD 140419P00071500 P 04/19/14 71.5 4.25 4.60
DD 140419P00072000 P 04/19/14 72.0 4.75 5.10
DD 140419P00072500 P 04/19/14 72.5 5.20 5.70
DD 140419P00073000 P 04/19/14 73.0 5.75 6.10
DD 140419P00073500 P 04/19/14 73.5 6.25 6.60
DD 140419P00074000 P 04/19/14 74.0 6.75 7.10
DD 140419P00074500 P 04/19/14 74.5 7.25 7.60
DD 140419P00075000 P 04/19/14 75.0 7.75 8.10
DD 140425C00050000 C 04/25/14 50.0 16.80 17.20
DD 140425C00055000 C 04/25/14 55.0 11.75 12.25
DD 140425C00056000 C 04/25/14 56.0 10.75 11.25
DD 140425C00057000 C 04/25/14 57.0 9.80 10.25
DD 140425C00058000 C 04/25/14 58.0 8.90 9.25
DD 140425C00058500 C 04/25/14 58.5 8.40 8.75
DD 140425C00059000 C 04/25/14 59.0 7.90 8.25
DD 140425C00059500 C 04/25/14 59.5 7.40 7.80
DD 140425C00060000 C 04/25/14 60.0 6.90 7.30
DD 140425C00060500 C 04/25/14 60.5 6.40 6.80
DD 140425C00061000 C 04/25/14 61.0 5.85 6.30
DD 140425C00061500 C 04/25/14 61.5 5.40 5.80
DD 140425C00062000 C 04/25/14 62.0 4.85 5.35
DD 140425C00062500 C 04/25/14 62.5 4.40 4.85
DD 140425C00063000 C 04/25/14 63.0 3.90 4.40
DD 140425C00063500 C 04/25/14 63.5 3.40 3.90
DD 140425C00064000 C 04/25/14 64.0 2.92 3.35
DD 140425C00064500 C 04/25/14 64.5 2.44 2.88
DD 140425C00065000 C 04/25/14 65.0 1.99 2.37
DD 140425C00065500 C 04/25/14 65.5 1.60 1.85
DD 140425C00066000 C 04/25/14 66.0 1.18 1.26
DD 140425C00066500 C 04/25/14 66.5 0.81 0.89
DD 140425C00067000 C 04/25/14 67.0 0.51 0.57
DD 140425C00067500 C 04/25/14 67.5 0.30 0.34
DD 140425C00068000 C 04/25/14 68.0 0.15 0.19
DD 140425C00068500 C 04/25/14 68.5 0.07 0.12
DD 140425C00069000 C 04/25/14 69.0 0.03 0.09
DD 140425C00069500 C 04/25/14 69.5 0.01 0.06
DD 140425C00070000 C 04/25/14 70.0 0.00 0.08
DD 140425C00070500 C 04/25/14 70.5 0.00 0.07
DD 140425C00071000 C 04/25/14 71.0 0.00 0.06
DD 140425C00071500 C 04/25/14 71.5 0.00 0.05
DD 140425C00072000 C 04/25/14 72.0 0.00 0.05
DD 140425C00072500 C 04/25/14 72.5 0.00 0.04
DD 140425C00073000 C 04/25/14 73.0 0.00 0.04
DD 140425C00073500 C 04/25/14 73.5 0.00 0.04
DD 140425C00074000 C 04/25/14 74.0 0.00 0.04
DD 140425C00074500 C 04/25/14 74.5 0.00 0.04
DD 140425C00075000 C 04/25/14 75.0 0.00 0.04
DD 140425C00076000 C 04/25/14 76.0 0.00 0.03
DD 140425C00080000 C 04/25/14 80.0 0.00 0.04
DD 140425C00085000 C 04/25/14 85.0 0.00 0.04
DD 140425P00050000 P 04/25/14 50.0 0.00 0.04
DD 140425P00055000 P 04/25/14 55.0 0.00 0.03
DD 140425P00056000 P 04/25/14 56.0 0.00 0.03
DD 140425P00057000 P 04/25/14 57.0 0.00 0.03
DD 140425P00058000 P 04/25/14 58.0 0.00 0.04
DD 140425P00058500 P 04/25/14 58.5 0.00 0.04
DD 140425P00059000 P 04/25/14 59.0 0.00 0.05
DD 140425P00059500 P 04/25/14 59.5 0.00 0.05
DD 140425P00060000 P 04/25/14 60.0 0.00 0.03
DD 140425P00060500 P 04/25/14 60.5 0.00 0.08
DD 140425P00061000 P 04/25/14 61.0 0.00 0.09
DD 140425P00061500 P 04/25/14 61.5 0.00 0.13
DD 140425P00062000 P 04/25/14 62.0 0.01 0.07
DD 140425P00062500 P 04/25/14 62.5 0.01 0.04
DD 140425P00063000 P 04/25/14 63.0 0.01 0.11
DD 140425P00063500 P 04/25/14 63.5 0.02 0.12
DD 140425P00064000 P 04/25/14 64.0 0.02 0.12
DD 140425P00064500 P 04/25/14 64.5 0.05 0.15
DD 140425P00065000 P 04/25/14 65.0 0.08 0.12
DD 140425P00065500 P 04/25/14 65.5 0.13 0.17
DD 140425P00066000 P 04/25/14 66.0 0.21 0.25
DD 140425P00066500 P 04/25/14 66.5 0.33 0.37
DD 140425P00067000 P 04/25/14 67.0 0.52 0.58
DD 140425P00067500 P 04/25/14 67.5 0.79 0.86
DD 140425P00068000 P 04/25/14 68.0 1.13 1.22
DD 140425P00068500 P 04/25/14 68.5 1.31 1.67
DD 140425P00069000 P 04/25/14 69.0 1.76 2.19
DD 140425P00069500 P 04/25/14 69.5 2.24 2.64
DD 140425P00070000 P 04/25/14 70.0 2.77 3.10
DD 140425P00070500 P 04/25/14 70.5 3.30 3.60
DD 140425P00071000 P 04/25/14 71.0 3.80 4.10
DD 140425P00071500 P 04/25/14 71.5 4.30 4.70
DD 140425P00072000 P 04/25/14 72.0 4.80 5.25
DD 140425P00072500 P 04/25/14 72.5 5.30 5.70
DD 140425P00073000 P 04/25/14 73.0 5.80 6.25
DD 140425P00073500 P 04/25/14 73.5 6.35 6.60
DD 140425P00074000 P 04/25/14 74.0 6.85 7.15
DD 140425P00074500 P 04/25/14 74.5 7.35 7.60
DD 140425P00075000 P 04/25/14 75.0 7.85 8.25
DD 140425P00076000 P 04/25/14 76.0 8.70 9.15
DD 140425P00080000 P 04/25/14 80.0 12.85 13.20
DD 140425P00085000 P 04/25/14 85.0 17.85 18.20
DD 140502C00059000 C 05/02/14 59.0 7.85 8.35
DD 140502C00059500 C 05/02/14 59.5 7.35 7.90
DD 140502C00060000 C 05/02/14 60.0 6.85 7.40
DD 140502C00060500 C 05/02/14 60.5 6.35 6.90
DD 140502C00061000 C 05/02/14 61.0 5.85 6.40
DD 140502C00061500 C 05/02/14 61.5 5.40 5.95
DD 140502C00062000 C 05/02/14 62.0 4.90 5.45
DD 140502C00062500 C 05/02/14 62.5 4.40 4.95
DD 140502C00063000 C 05/02/14 63.0 3.90 4.50
DD 140502C00063500 C 05/02/14 63.5 3.45 4.00
DD 140502C00064000 C 05/02/14 64.0 3.00 3.55
DD 140502C00064500 C 05/02/14 64.5 2.60 2.98
DD 140502C00065000 C 05/02/14 65.0 2.19 2.50
DD 140502C00065500 C 05/02/14 65.5 1.77 1.89
DD 140502C00066000 C 05/02/14 66.0 1.40 1.49
DD 140502C00066500 C 05/02/14 66.5 1.06 1.13
DD 140502C00067000 C 05/02/14 67.0 0.77 0.82
DD 140502C00067500 C 05/02/14 67.5 0.54 0.59
DD 140502C00068000 C 05/02/14 68.0 0.36 0.40
DD 140502C00068500 C 05/02/14 68.5 0.23 0.27
DD 140502C00069000 C 05/02/14 69.0 0.14 0.19
DD 140502C00069500 C 05/02/14 69.5 0.08 0.13
DD 140502C00070000 C 05/02/14 70.0 0.05 0.10
DD 140502C00070500 C 05/02/14 70.5 0.00 0.07
DD 140502C00071000 C 05/02/14 71.0 0.00 0.07
DD 140502C00071500 C 05/02/14 71.5 0.00 0.07
DD 140502C00072000 C 05/02/14 72.0 0.00 0.08
DD 140502C00072500 C 05/02/14 72.5 0.00 0.07
DD 140502C00073000 C 05/02/14 73.0 0.00 0.06
DD 140502C00073500 C 05/02/14 73.5 0.00 0.05
DD 140502P00059000 P 05/02/14 59.0 0.00 0.15
DD 140502P00059500 P 05/02/14 59.5 0.00 0.18
DD 140502P00060000 P 05/02/14 60.0 0.01 0.11
DD 140502P00060500 P 05/02/14 60.5 0.00 0.21
DD 140502P00061000 P 05/02/14 61.0 0.01 0.12
DD 140502P00061500 P 05/02/14 61.5 0.00 0.23
DD 140502P00062000 P 05/02/14 62.0 0.00 0.24
DD 140502P00062500 P 05/02/14 62.5 0.06 0.13
DD 140502P00063000 P 05/02/14 63.0 0.00 0.28
DD 140502P00063500 P 05/02/14 63.5 0.09 0.15
DD 140502P00064000 P 05/02/14 64.0 0.13 0.17
DD 140502P00064500 P 05/02/14 64.5 0.16 0.21
DD 140502P00065000 P 05/02/14 65.0 0.23 0.27
DD 140502P00065500 P 05/02/14 65.5 0.31 0.35
DD 140502P00066000 P 05/02/14 66.0 0.42 0.47
DD 140502P00066500 P 05/02/14 66.5 0.57 0.63
DD 140502P00067000 P 05/02/14 67.0 0.78 0.83
DD 140502P00067500 P 05/02/14 67.5 1.03 1.11
DD 140502P00068000 P 05/02/14 68.0 1.34 1.42
DD 140502P00068500 P 05/02/14 68.5 1.70 1.87
DD 140502P00069000 P 05/02/14 69.0 1.80 2.28
DD 140502P00069500 P 05/02/14 69.5 2.27 2.73
DD 140502P00070000 P 05/02/14 70.0 2.76 3.20
DD 140502P00070500 P 05/02/14 70.5 3.25 3.65
DD 140502P00071000 P 05/02/14 71.0 3.75 4.15
DD 140502P00071500 P 05/02/14 71.5 4.25 4.60
DD 140502P00072000 P 05/02/14 72.0 4.80 5.10
DD 140502P00072500 P 05/02/14 72.5 5.30 5.60
DD 140502P00073000 P 05/02/14 73.0 5.70 6.30
DD 140502P00073500 P 05/02/14 73.5 6.25 6.75
DD 140509C00059000 C 05/09/14 59.0 7.90 8.40
DD 140509C00059500 C 05/09/14 59.5 7.40 7.95
DD 140509C00060000 C 05/09/14 60.0 6.90 7.45
DD 140509C00060500 C 05/09/14 60.5 6.35 7.00
DD 140509C00061000 C 05/09/14 61.0 5.90 6.50
DD 140509C00061500 C 05/09/14 61.5 5.40 6.00
DD 140509C00062000 C 05/09/14 62.0 4.90 5.55
DD 140509C00062500 C 05/09/14 62.5 4.45 5.05
DD 140509C00063000 C 05/09/14 63.0 4.00 4.60
DD 140509C00063500 C 05/09/14 63.5 3.55 4.10
DD 140509C00064000 C 05/09/14 64.0 3.10 3.50
DD 140509C00064500 C 05/09/14 64.5 2.72 3.05
DD 140509C00065000 C 05/09/14 65.0 2.28 2.53
DD 140509C00065500 C 05/09/14 65.5 1.92 2.02
DD 140509C00066000 C 05/09/14 66.0 1.53 1.65
DD 140509C00066500 C 05/09/14 66.5 1.23 1.30
DD 140509C00067000 C 05/09/14 67.0 0.95 1.00
DD 140509C00067500 C 05/09/14 67.5 0.70 0.76
DD 140509C00068000 C 05/09/14 68.0 0.51 0.56
DD 140509C00068500 C 05/09/14 68.5 0.36 0.41
DD 140509C00069000 C 05/09/14 69.0 0.24 0.29
DD 140509C00069500 C 05/09/14 69.5 0.16 0.22
DD 140509C00070000 C 05/09/14 70.0 0.10 0.15
DD 140509C00070500 C 05/09/14 70.5 0.03 0.24
DD 140509C00071000 C 05/09/14 71.0 0.00 0.19
DD 140509C00071500 C 05/09/14 71.5 0.00 0.15
DD 140509C00072000 C 05/09/14 72.0 0.00 0.12
DD 140509C00072500 C 05/09/14 72.5 0.00 0.10
DD 140509C00073000 C 05/09/14 73.0 0.00 0.09
DD 140509C00073500 C 05/09/14 73.5 0.00 0.08
DD 140509C00074000 C 05/09/14 74.0 0.00 0.07
DD 140509C00074500 C 05/09/14 74.5 0.00 0.07
DD 140509C00075000 C 05/09/14 75.0 0.00 0.06
DD 140509P00059000 P 05/09/14 59.0 0.00 0.23
DD 140509P00059500 P 05/09/14 59.5 0.01 0.23
DD 140509P00060000 P 05/09/14 60.0 0.01 0.25
DD 140509P00060500 P 05/09/14 60.5 0.00 0.25
DD 140509P00061000 P 05/09/14 61.0 0.00 0.27
DD 140509P00061500 P 05/09/14 61.5 0.01 0.20
DD 140509P00062000 P 05/09/14 62.0 0.03 0.25
DD 140509P00062500 P 05/09/14 62.5 0.11 0.19
DD 140509P00063000 P 05/09/14 63.0 0.13 0.19
DD 140509P00063500 P 05/09/14 63.5 0.15 0.22
DD 140509P00064000 P 05/09/14 64.0 0.20 0.25
DD 140509P00064500 P 05/09/14 64.5 0.27 0.31
DD 140509P00065000 P 05/09/14 65.0 0.36 0.38
DD 140509P00065500 P 05/09/14 65.5 0.45 0.50
DD 140509P00066000 P 05/09/14 66.0 0.58 0.63
DD 140509P00066500 P 05/09/14 66.5 0.76 0.81
DD 140509P00067000 P 05/09/14 67.0 0.97 1.02
DD 140509P00067500 P 05/09/14 67.5 1.22 1.27
DD 140509P00068000 P 05/09/14 68.0 1.51 1.59
DD 140509P00068500 P 05/09/14 68.5 1.82 1.92
DD 140509P00069000 P 05/09/14 69.0 1.96 2.36
DD 140509P00069500 P 05/09/14 69.5 2.36 2.80
DD 140509P00070000 P 05/09/14 70.0 2.75 3.25
DD 140509P00070500 P 05/09/14 70.5 3.25 3.75
DD 140509P00071000 P 05/09/14 71.0 3.75 4.20
DD 140509P00071500 P 05/09/14 71.5 4.25 4.65
DD 140509P00072000 P 05/09/14 72.0 4.75 5.15
DD 140509P00072500 P 05/09/14 72.5 5.25 5.65
DD 140509P00073000 P 05/09/14 73.0 5.75 6.15
DD 140509P00073500 P 05/09/14 73.5 6.30 6.65
DD 140509P00074000 P 05/09/14 74.0 6.75 7.25
DD 140509P00074500 P 05/09/14 74.5 7.25 7.80
DD 140509P00075000 P 05/09/14 75.0 7.80 8.30
DD 140517C00045000 C 05/17/14 45.0 21.45 22.30
DD 140517C00047500 C 05/17/14 47.5 19.30 19.80
DD 140517C00050000 C 05/17/14 50.0 16.85 17.30
DD 140517C00055000 C 05/17/14 55.0 11.90 12.30
DD 140517C00057500 C 05/17/14 57.5 9.35 9.85
DD 140517C00060000 C 05/17/14 60.0 6.90 7.40
DD 140517C00062500 C 05/17/14 62.5 4.45 5.00
DD 140517C00065000 C 05/17/14 65.0 2.35 2.43
DD 140517C00067500 C 05/17/14 67.5 0.77 0.82
DD 140517C00070000 C 05/17/14 70.0 0.13 0.16
DD 140517C00072500 C 05/17/14 72.5 0.01 0.06
DD 140517C00075000 C 05/17/14 75.0 0.00 0.04
DD 140517C00080000 C 05/17/14 80.0 0.00 0.04
DD 140517C00085000 C 05/17/14 85.0 0.00 0.03
DD 140517P00045000 P 05/17/14 45.0 0.00 0.02
DD 140517P00047500 P 05/17/14 47.5 0.00 0.03
DD 140517P00050000 P 05/17/14 50.0 0.00 0.03
DD 140517P00055000 P 05/17/14 55.0 0.01 0.07
DD 140517P00057500 P 05/17/14 57.5 0.03 0.08
DD 140517P00060000 P 05/17/14 60.0 0.07 0.13
DD 140517P00062500 P 05/17/14 62.5 0.17 0.21
DD 140517P00065000 P 05/17/14 65.0 0.56 0.60
DD 140517P00067500 P 05/17/14 67.5 1.61 1.69
DD 140517P00070000 P 05/17/14 70.0 3.30 3.70
DD 140517P00072500 P 05/17/14 72.5 5.65 6.15
DD 140517P00075000 P 05/17/14 75.0 8.15 8.60
DD 140517P00080000 P 05/17/14 80.0 13.20 13.65
DD 140517P00085000 P 05/17/14 85.0 18.20 18.60
DD 140523C00060000 C 05/23/14 60.0 6.90 7.40
DD 140523C00060500 C 05/23/14 60.5 6.40 6.95
DD 140523C00061000 C 05/23/14 61.0 5.95 6.45
DD 140523C00061500 C 05/23/14 61.5 5.45 5.95
DD 140523C00062000 C 05/23/14 62.0 4.95 5.50
DD 140523C00062500 C 05/23/14 62.5 4.50 5.00
DD 140523C00063000 C 05/23/14 63.0 4.05 4.55
DD 140523C00063500 C 05/23/14 63.5 3.60 4.10
DD 140523C00064000 C 05/23/14 64.0 3.15 3.65
DD 140523C00064500 C 05/23/14 64.5 2.74 3.25
DD 140523C00065000 C 05/23/14 65.0 2.38 2.86
DD 140523C00065500 C 05/23/14 65.5 2.03 2.21
DD 140523C00066000 C 05/23/14 66.0 1.68 1.80
DD 140523C00066500 C 05/23/14 66.5 1.35 1.45
DD 140523C00067000 C 05/23/14 67.0 1.10 1.16
DD 140523C00067500 C 05/23/14 67.5 0.85 0.92
DD 140523C00068000 C 05/23/14 68.0 0.65 0.72
DD 140523C00068500 C 05/23/14 68.5 0.49 0.57
DD 140523C00069000 C 05/23/14 69.0 0.36 0.43
DD 140523C00069500 C 05/23/14 69.5 0.27 0.34
DD 140523C00070000 C 05/23/14 70.0 0.19 0.26
DD 140523C00070500 C 05/23/14 70.5 0.14 0.21
DD 140523C00071000 C 05/23/14 71.0 0.08 0.31
DD 140523C00071500 C 05/23/14 71.5 0.03 0.18
DD 140523C00072000 C 05/23/14 72.0 0.01 0.13
DD 140523C00072500 C 05/23/14 72.5 0.02 0.16
DD 140523C00073000 C 05/23/14 73.0 0.01 0.13
DD 140523C00073500 C 05/23/14 73.5 0.01 0.08
DD 140523C00074000 C 05/23/14 74.0 0.01 0.11
DD 140523C00074500 C 05/23/14 74.5 0.00 0.10
DD 140523C00075000 C 05/23/14 75.0 0.00 0.09
DD 140523P00060000 P 05/23/14 60.0 0.10 0.18
DD 140523P00060500 P 05/23/14 60.5 0.04 0.26
DD 140523P00061000 P 05/23/14 61.0 0.15 0.22
DD 140523P00061500 P 05/23/14 61.5 0.17 0.25
DD 140523P00062000 P 05/23/14 62.0 0.21 0.27
DD 140523P00062500 P 05/23/14 62.5 0.25 0.30
DD 140523P00063000 P 05/23/14 63.0 0.30 0.37
DD 140523P00063500 P 05/23/14 63.5 0.38 0.42
DD 140523P00064000 P 05/23/14 64.0 0.47 0.51
DD 140523P00064500 P 05/23/14 64.5 0.57 0.62
DD 140523P00065000 P 05/23/14 65.0 0.70 0.75
DD 140523P00065500 P 05/23/14 65.5 0.85 0.89
DD 140523P00066000 P 05/23/14 66.0 1.03 1.09
DD 140523P00066500 P 05/23/14 66.5 1.23 1.28
DD 140523P00067000 P 05/23/14 67.0 1.48 1.55
DD 140523P00067500 P 05/23/14 67.5 1.76 1.84
DD 140523P00068000 P 05/23/14 68.0 2.07 2.17
DD 140523P00068500 P 05/23/14 68.5 2.33 2.69
DD 140523P00069000 P 05/23/14 69.0 2.47 3.05
DD 140523P00069500 P 05/23/14 69.5 2.85 3.45
DD 140523P00070000 P 05/23/14 70.0 3.25 3.85
DD 140523P00070500 P 05/23/14 70.5 3.70 4.25
DD 140523P00071000 P 05/23/14 71.0 4.20 4.75
DD 140523P00071500 P 05/23/14 71.5 4.70 5.20
DD 140523P00072000 P 05/23/14 72.0 5.15 5.70
DD 140523P00072500 P 05/23/14 72.5 5.70 6.15
DD 140523P00073000 P 05/23/14 73.0 6.20 6.65
DD 140523P00073500 P 05/23/14 73.5 6.65 7.15
DD 140523P00074000 P 05/23/14 74.0 7.15 7.60
DD 140523P00074500 P 05/23/14 74.5 7.65 8.10
DD 140523P00075000 P 05/23/14 75.0 8.15 8.60
DD 140530C00058500 C 05/30/14 58.5 8.40 8.85
DD 140530C00059000 C 05/30/14 59.0 7.90 8.35
DD 140530C00059500 C 05/30/14 59.5 7.40 7.90
DD 140530C00060000 C 05/30/14 60.0 6.90 7.40
DD 140530C00060500 C 05/30/14 60.5 6.40 6.95
DD 140530C00061000 C 05/30/14 61.0 5.95 6.45
DD 140530C00061500 C 05/30/14 61.5 5.45 6.00
DD 140530C00062000 C 05/30/14 62.0 5.00 5.50
DD 140530C00062500 C 05/30/14 62.5 4.55 5.05
DD 140530C00063000 C 05/30/14 63.0 4.05 4.60
DD 140530C00063500 C 05/30/14 63.5 3.65 4.15
DD 140530C00064000 C 05/30/14 64.0 3.20 3.75
DD 140530C00064500 C 05/30/14 64.5 2.78 3.35
DD 140530C00065000 C 05/30/14 65.0 2.44 2.92
DD 140530C00065500 C 05/30/14 65.5 2.09 2.27
DD 140530C00066000 C 05/30/14 66.0 1.75 1.88
DD 140530C00066500 C 05/30/14 66.5 1.44 1.55
DD 140530C00067000 C 05/30/14 67.0 1.18 1.25
DD 140530C00067500 C 05/30/14 67.5 0.94 1.01
DD 140530C00068000 C 05/30/14 68.0 0.74 0.81
DD 140530C00068500 C 05/30/14 68.5 0.57 0.65
DD 140530C00069000 C 05/30/14 69.0 0.44 0.51
DD 140530C00069500 C 05/30/14 69.5 0.33 0.39
DD 140530C00070000 C 05/30/14 70.0 0.24 0.31
DD 140530C00070500 C 05/30/14 70.5 0.18 0.24
DD 140530C00071000 C 05/30/14 71.0 0.13 0.20
DD 140530C00071500 C 05/30/14 71.5 0.07 0.31
DD 140530C00072000 C 05/30/14 72.0 0.03 0.26
DD 140530C00072500 C 05/30/14 72.5 0.00 0.21
DD 140530C00073000 C 05/30/14 73.0 0.00 0.18
DD 140530C00073500 C 05/30/14 73.5 0.00 0.15
DD 140530C00074000 C 05/30/14 74.0 0.00 0.08
DD 140530C00074500 C 05/30/14 74.5 0.00 0.12
DD 140530C00075000 C 05/30/14 75.0 0.00 0.10
DD 140530P00058500 P 05/30/14 58.5 0.05 0.35
DD 140530P00059000 P 05/30/14 59.0 0.05 0.25
DD 140530P00059500 P 05/30/14 59.5 0.05 0.38
DD 140530P00060000 P 05/30/14 60.0 0.06 0.25
DD 140530P00060500 P 05/30/14 60.5 0.16 0.24
DD 140530P00061000 P 05/30/14 61.0 0.19 0.23
DD 140530P00061500 P 05/30/14 61.5 0.22 0.28
DD 140530P00062000 P 05/30/14 62.0 0.26 0.32
DD 140530P00062500 P 05/30/14 62.5 0.31 0.37
DD 140530P00063000 P 05/30/14 63.0 0.36 0.42
DD 140530P00063500 P 05/30/14 63.5 0.45 0.49
DD 140530P00064000 P 05/30/14 64.0 0.55 0.59
DD 140530P00064500 P 05/30/14 64.5 0.66 0.71
DD 140530P00065000 P 05/30/14 65.0 0.79 0.84
DD 140530P00065500 P 05/30/14 65.5 0.95 1.01
DD 140530P00066000 P 05/30/14 66.0 1.13 1.19
DD 140530P00066500 P 05/30/14 66.5 1.35 1.40
DD 140530P00067000 P 05/30/14 67.0 1.59 1.67
DD 140530P00067500 P 05/30/14 67.5 1.86 1.96
DD 140530P00068000 P 05/30/14 68.0 2.16 2.27
DD 140530P00068500 P 05/30/14 68.5 2.42 2.81
DD 140530P00069000 P 05/30/14 69.0 2.59 3.15
DD 140530P00069500 P 05/30/14 69.5 2.96 3.55
DD 140530P00070000 P 05/30/14 70.0 3.35 3.90
DD 140530P00070500 P 05/30/14 70.5 3.75 4.35
DD 140530P00071000 P 05/30/14 71.0 4.20 4.80
DD 140530P00071500 P 05/30/14 71.5 4.70 5.25
DD 140530P00072000 P 05/30/14 72.0 5.20 5.70
DD 140530P00072500 P 05/30/14 72.5 5.70 6.20
DD 140530P00073000 P 05/30/14 73.0 6.20 6.65
DD 140530P00073500 P 05/30/14 73.5 6.65 7.15
DD 140530P00074000 P 05/30/14 74.0 7.15 7.65
DD 140530P00074500 P 05/30/14 74.5 7.65 8.10
DD 140530P00075000 P 05/30/14 75.0 8.15 8.60
DD 140719C00042500 C 07/19/14 42.5 24.40 24.60
DD 140719C00045000 C 07/19/14 45.0 20.45 23.60
DD 140719C00047500 C 07/19/14 47.5 17.95 21.10
DD 140719C00050000 C 07/19/14 50.0 16.80 17.30
DD 140719C00052500 C 07/19/14 52.5 14.40 14.80
DD 140719C00055000 C 07/19/14 55.0 11.90 12.30
DD 140719C00057500 C 07/19/14 57.5 9.45 9.85
DD 140719C00060000 C 07/19/14 60.0 7.10 7.65
DD 140719C00062500 C 07/19/14 62.5 4.90 5.25
DD 140719C00065000 C 07/19/14 65.0 3.05 3.15
DD 140719C00067500 C 07/19/14 67.5 1.66 1.70
DD 140719C00070000 C 07/19/14 70.0 0.78 0.82
DD 140719C00072500 C 07/19/14 72.5 0.32 0.36
DD 140719C00075000 C 07/19/14 75.0 0.12 0.16
DD 140719C00077500 C 07/19/14 77.5 0.03 0.07
DD 140719C00080000 C 07/19/14 80.0 0.01 0.06
DD 140719P00042500 P 07/19/14 42.5 0.00 0.06
DD 140719P00045000 P 07/19/14 45.0 0.00 0.07
DD 140719P00047500 P 07/19/14 47.5 0.05 0.06
DD 140719P00050000 P 07/19/14 50.0 0.05 0.08
DD 140719P00052500 P 07/19/14 52.5 0.08 0.14
DD 140719P00055000 P 07/19/14 55.0 0.14 0.20
DD 140719P00057500 P 07/19/14 57.5 0.25 0.30
DD 140719P00060000 P 07/19/14 60.0 0.45 0.49
DD 140719P00062500 P 07/19/14 62.5 0.83 0.85
DD 140719P00065000 P 07/19/14 65.0 1.50 1.55
DD 140719P00067500 P 07/19/14 67.5 2.60 2.66
DD 140719P00070000 P 07/19/14 70.0 4.20 4.30
DD 140719P00072500 P 07/19/14 72.5 5.90 6.50
DD 140719P00075000 P 07/19/14 75.0 8.15 8.70
DD 140719P00077500 P 07/19/14 77.5 10.70 11.15
DD 140719P00080000 P 07/19/14 80.0 13.20 13.70
DD 141018C00045000 C 10/18/14 45.0 20.55 23.55
DD 141018C00047500 C 10/18/14 47.5 19.30 19.75
DD 141018C00050000 C 10/18/14 50.0 16.80 17.30
DD 141018C00055000 C 10/18/14 55.0 11.90 12.55
DD 141018C00057500 C 10/18/14 57.5 9.50 10.25
DD 141018C00060000 C 10/18/14 60.0 7.45 8.00
DD 141018C00062500 C 10/18/14 62.5 5.55 5.70
DD 141018C00065000 C 10/18/14 65.0 3.85 4.00
DD 141018C00067500 C 10/18/14 67.5 2.56 2.61
DD 141018C00070000 C 10/18/14 70.0 1.57 1.61
DD 141018C00072500 C 10/18/14 72.5 0.89 0.94
DD 141018C00075000 C 10/18/14 75.0 0.49 0.53
DD 141018C00077500 C 10/18/14 77.5 0.26 0.34
DD 141018C00080000 C 10/18/14 80.0 0.13 0.20
DD 141018C00085000 C 10/18/14 85.0 0.01 0.08
DD 141018P00045000 P 10/18/14 45.0 0.10 0.18
DD 141018P00047500 P 10/18/14 47.5 0.16 0.24
DD 141018P00050000 P 10/18/14 50.0 0.24 0.28
DD 141018P00055000 P 10/18/14 55.0 0.52 0.57
DD 141018P00057500 P 10/18/14 57.5 0.79 0.84
DD 141018P00060000 P 10/18/14 60.0 1.20 1.25
DD 141018P00062500 P 10/18/14 62.5 1.81 1.87
DD 141018P00065000 P 10/18/14 65.0 2.69 2.75
DD 141018P00067500 P 10/18/14 67.5 3.85 3.95
DD 141018P00070000 P 10/18/14 70.0 5.35 5.50
DD 141018P00072500 P 10/18/14 72.5 7.20 7.40
DD 141018P00075000 P 10/18/14 75.0 8.85 9.75
DD 141018P00077500 P 10/18/14 77.5 11.10 12.05
DD 141018P00080000 P 10/18/14 80.0 13.40 14.35
DD 141018P00085000 P 10/18/14 85.0 18.40 19.10
DD 150117C00023000 C 01/17/15 23.0 43.70 44.25
DD 150117C00025000 C 01/17/15 25.0 41.70 42.25
DD 150117C00030000 C 01/17/15 30.0 36.70 37.25
DD 150117C00035000 C 01/17/15 35.0 31.70 32.25
DD 150117C00040000 C 01/17/15 40.0 26.70 27.25
DD 150117C00045000 C 01/17/15 45.0 21.85 22.25
DD 150117C00050000 C 01/17/15 50.0 16.90 17.35
DD 150117C00052500 C 01/17/15 52.5 14.45 15.00
DD 150117C00055000 C 01/17/15 55.0 12.15 12.70
DD 150117C00057500 C 01/17/15 57.5 9.95 10.25
DD 150117C00060000 C 01/17/15 60.0 7.95 8.15
DD 150117C00062500 C 01/17/15 62.5 6.15 6.30
DD 150117C00065000 C 01/17/15 65.0 4.60 4.75
DD 150117C00067500 C 01/17/15 67.5 3.35 3.45
DD 150117C00070000 C 01/17/15 70.0 2.35 2.42
DD 150117C00072500 C 01/17/15 72.5 1.58 1.65
DD 150117C00075000 C 01/17/15 75.0 1.04 1.10
DD 150117C00077500 C 01/17/15 77.5 0.68 0.74
DD 150117C00080000 C 01/17/15 80.0 0.44 0.47
DD 150117C00085000 C 01/17/15 85.0 0.16 0.23
DD 150117P00023000 P 01/17/15 23.0 0.03 0.05
DD 150117P00025000 P 01/17/15 25.0 0.01 0.06
DD 150117P00030000 P 01/17/15 30.0 0.02 0.09
DD 150117P00035000 P 01/17/15 35.0 0.08 0.14
DD 150117P00040000 P 01/17/15 40.0 0.15 0.23
DD 150117P00045000 P 01/17/15 45.0 0.29 0.37
DD 150117P00050000 P 01/17/15 50.0 0.55 0.62
DD 150117P00052500 P 01/17/15 52.5 0.77 0.82
DD 150117P00055000 P 01/17/15 55.0 1.06 1.12
DD 150117P00057500 P 01/17/15 57.5 1.49 1.55
DD 150117P00060000 P 01/17/15 60.0 2.06 2.12
DD 150117P00062500 P 01/17/15 62.5 2.82 2.89
DD 150117P00065000 P 01/17/15 65.0 3.80 3.90
DD 150117P00067500 P 01/17/15 67.5 5.05 5.15
DD 150117P00070000 P 01/17/15 70.0 6.55 6.70
DD 150117P00072500 P 01/17/15 72.5 8.30 8.45
DD 150117P00075000 P 01/17/15 75.0 9.95 10.45
DD 150117P00077500 P 01/17/15 77.5 12.05 12.60
DD 150117P00080000 P 01/17/15 80.0 14.25 14.85
DD 150117P00085000 P 01/17/15 85.0 18.85 19.80
DD 160115C00035000 C 01/15/16 35.0 31.70 32.25
DD 160115C00040000 C 01/15/16 40.0 26.70 27.25
DD 160115C00042500 C 01/15/16 42.5 24.30 24.75
DD 160115C00045000 C 01/15/16 45.0 21.75 22.25
DD 160115C00047500 C 01/15/16 47.5 19.25 19.95
DD 160115C00050000 C 01/15/16 50.0 16.95 17.85
DD 160115C00052500 C 01/15/16 52.5 14.75 15.85
DD 160115C00055000 C 01/15/16 55.0 13.00 13.60
DD 160115C00057500 C 01/15/16 57.5 10.85 12.25
DD 160115C00060000 C 01/15/16 60.0 9.55 9.75
DD 160115C00062500 C 01/15/16 62.5 8.05 8.25
DD 160115C00065000 C 01/15/16 65.0 6.70 6.90
DD 160115C00067500 C 01/15/16 67.5 5.55 5.75
DD 160115C00070000 C 01/15/16 70.0 4.50 4.75
DD 160115C00072500 C 01/15/16 72.5 3.65 3.90
DD 160115C00075000 C 01/15/16 75.0 2.95 3.15
DD 160115C00077500 C 01/15/16 77.5 2.37 2.55
DD 160115C00080000 C 01/15/16 80.0 1.88 2.04
DD 160115C00085000 C 01/15/16 85.0 1.18 1.33
DD 160115C00090000 C 01/15/16 90.0 0.73 0.88
DD 160115C00095000 C 01/15/16 95.0 0.46 0.59
DD 160115C00100000 C 01/15/16 100.0 0.29 0.41
DD 160115P00035000 P 01/15/16 35.0 0.39 0.46
DD 160115P00040000 P 01/15/16 40.0 0.69 0.79
DD 160115P00042500 P 01/15/16 42.5 0.91 1.02
DD 160115P00045000 P 01/15/16 45.0 1.19 1.30
DD 160115P00047500 P 01/15/16 47.5 1.54 1.66
DD 160115P00050000 P 01/15/16 50.0 1.98 2.12
DD 160115P00052500 P 01/15/16 52.5 2.53 2.69
DD 160115P00055000 P 01/15/16 55.0 3.15 3.35
DD 160115P00057500 P 01/15/16 57.5 3.90 4.10
DD 160115P00060000 P 01/15/16 60.0 4.85 5.00
DD 160115P00062500 P 01/15/16 62.5 5.90 6.10
DD 160115P00065000 P 01/15/16 65.0 7.15 7.30
DD 160115P00067500 P 01/15/16 67.5 8.50 8.70
DD 160115P00070000 P 01/15/16 70.0 10.00 10.25
DD 160115P00072500 P 01/15/16 72.5 11.65 11.85
DD 160115P00075000 P 01/15/16 75.0 13.45 13.65
DD 160115P00077500 P 01/15/16 77.5 15.35 15.60
DD 160115P00080000 P 01/15/16 80.0 17.25 17.55
DD 160115P00085000 P 01/15/16 85.0 20.65 22.20
DD 160115P00090000 P 01/15/16 90.0 25.15 27.00
DD 160115P00095000 P 01/15/16 95.0 29.95 31.50
DD 160115P00100000 P 01/15/16 100.0 34.80 36.20

OPRA data is delayed 15 minutes.