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 (2014-10-10)Premium Content

Du Pont De Nemours And Company (DD)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 141128C00050000 C 11/28/14 50.0 21.50 21.95
DD 141128C00055000 C 11/28/14 55.0 15.05 18.40
DD 141128C00057500 C 11/28/14 57.5 12.70 15.65
DD 141128C00058500 C 11/28/14 58.5 11.60 14.85
DD 141128C00059000 C 11/28/14 59.0 11.20 14.10
DD 141128C00059500 C 11/28/14 59.5 10.60 13.85
DD 141128C00060000 C 11/28/14 60.0 10.10 12.00
DD 141128C00060500 C 11/28/14 60.5 9.60 12.85
DD 141128C00061000 C 11/28/14 61.0 10.45 11.00
DD 141128C00061500 C 11/28/14 61.5 9.95 10.50
DD 141128C00062000 C 11/28/14 62.0 9.55 10.00
DD 141128C00062500 C 11/28/14 62.5 9.05 9.50
DD 141128C00063000 C 11/28/14 63.0 8.50 9.00
DD 141128C00063500 C 11/28/14 63.5 7.95 8.50
DD 141128C00064000 C 11/28/14 64.0 7.55 8.00
DD 141128C00064500 C 11/28/14 64.5 7.00 7.50
DD 141128C00065000 C 11/28/14 65.0 6.55 7.00
DD 141128C00065500 C 11/28/14 65.5 6.00 6.55
DD 141128C00066000 C 11/28/14 66.0 5.50 6.05
DD 141128C00066500 C 11/28/14 66.5 5.05 5.55
DD 141128C00067000 C 11/28/14 67.0 4.55 5.05
DD 141128C00067500 C 11/28/14 67.5 4.05 4.55
DD 141128C00068000 C 11/28/14 68.0 3.45 4.05
DD 141128C00068500 C 11/28/14 68.5 2.94 3.55
DD 141128C00069000 C 11/28/14 69.0 2.45 3.05
DD 141128C00069500 C 11/28/14 69.5 1.95 2.53
DD 141128C00070000 C 11/28/14 70.0 1.47 2.05
DD 141128C00070500 C 11/28/14 70.5 1.09 1.56
DD 141128C00071000 C 11/28/14 71.0 0.73 1.00
DD 141128C00071500 C 11/28/14 71.5 0.36 0.44
DD 141128C00072000 C 11/28/14 72.0 0.13 0.16
DD 141128C00072500 C 11/28/14 72.5 0.03 0.11
DD 141128C00073000 C 11/28/14 73.0 0.00 0.09
DD 141128C00073500 C 11/28/14 73.5 0.00 0.06
DD 141128C00074000 C 11/28/14 74.0 0.00 0.05
DD 141128C00074500 C 11/28/14 74.5 0.00 0.09
DD 141128C00075000 C 11/28/14 75.0 0.00 0.07
DD 141128C00076000 C 11/28/14 76.0 0.00 0.03
DD 141128C00077000 C 11/28/14 77.0 0.00 0.03
DD 141128C00078000 C 11/28/14 78.0 0.00 0.03
DD 141128C00079000 C 11/28/14 79.0 0.00 0.03
DD 141128C00080000 C 11/28/14 80.0 0.00 0.03
DD 141128C00081000 C 11/28/14 81.0 0.00 0.03
DD 141128C00085000 C 11/28/14 85.0 0.00 0.03
DD 141128C00090000 C 11/28/14 90.0 0.00 0.03
DD 141128P00050000 P 11/28/14 50.0 0.00 0.03
DD 141128P00055000 P 11/28/14 55.0 0.00 0.03
DD 141128P00057500 P 11/28/14 57.5 0.00 0.03
DD 141128P00058500 P 11/28/14 58.5 0.00 0.03
DD 141128P00059000 P 11/28/14 59.0 0.00 0.03
DD 141128P00059500 P 11/28/14 59.5 0.00 0.03
DD 141128P00060000 P 11/28/14 60.0 0.00 0.03
DD 141128P00060500 P 11/28/14 60.5 0.00 0.03
DD 141128P00061000 P 11/28/14 61.0 0.00 0.03
DD 141128P00061500 P 11/28/14 61.5 0.00 0.03
DD 141128P00062000 P 11/28/14 62.0 0.00 0.03
DD 141128P00062500 P 11/28/14 62.5 0.00 0.03
DD 141128P00063000 P 11/28/14 63.0 0.00 0.03
DD 141128P00063500 P 11/28/14 63.5 0.00 0.03
DD 141128P00064000 P 11/28/14 64.0 0.00 0.03
DD 141128P00064500 P 11/28/14 64.5 0.00 0.03
DD 141128P00065000 P 11/28/14 65.0 0.00 0.03
DD 141128P00065500 P 11/28/14 65.5 0.00 0.04
DD 141128P00066000 P 11/28/14 66.0 0.00 0.03
DD 141128P00066500 P 11/28/14 66.5 0.00 0.03
DD 141128P00067000 P 11/28/14 67.0 0.00 0.04
DD 141128P00067500 P 11/28/14 67.5 0.00 0.04
DD 141128P00068000 P 11/28/14 68.0 0.00 0.09
DD 141128P00068500 P 11/28/14 68.5 0.00 0.05
DD 141128P00069000 P 11/28/14 69.0 0.00 0.05
DD 141128P00069500 P 11/28/14 69.5 0.00 0.06
DD 141128P00070000 P 11/28/14 70.0 0.00 0.05
DD 141128P00070500 P 11/28/14 70.5 0.01 0.08
DD 141128P00071000 P 11/28/14 71.0 0.04 0.11
DD 141128P00071500 P 11/28/14 71.5 0.18 0.25
DD 141128P00072000 P 11/28/14 72.0 0.37 0.54
DD 141128P00072500 P 11/28/14 72.5 0.64 0.94
DD 141128P00073000 P 11/28/14 73.0 1.00 1.41
DD 141128P00073500 P 11/28/14 73.5 1.46 2.02
DD 141128P00074000 P 11/28/14 74.0 1.97 2.48
DD 141128P00074500 P 11/28/14 74.5 2.47 2.96
DD 141128P00075000 P 11/28/14 75.0 2.95 3.45
DD 141128P00076000 P 11/28/14 76.0 4.00 4.45
DD 141128P00077000 P 11/28/14 77.0 5.05 5.50
DD 141128P00078000 P 11/28/14 78.0 6.05 6.50
DD 141128P00079000 P 11/28/14 79.0 7.05 7.50
DD 141128P00080000 P 11/28/14 80.0 8.05 8.50
DD 141128P00081000 P 11/28/14 81.0 9.05 9.50
DD 141128P00085000 P 11/28/14 85.0 11.65 14.90
DD 141128P00090000 P 11/28/14 90.0 18.05 18.50
DD 141205C00055000 C 12/05/14 55.0 16.45 17.10
DD 141205C00058500 C 12/05/14 58.5 12.90 13.60
DD 141205C00059000 C 12/05/14 59.0 12.40 13.10
DD 141205C00059500 C 12/05/14 59.5 11.90 12.55
DD 141205C00060000 C 12/05/14 60.0 11.40 12.15
DD 141205C00060500 C 12/05/14 60.5 10.90 11.65
DD 141205C00061000 C 12/05/14 61.0 10.40 11.10
DD 141205C00061500 C 12/05/14 61.5 9.95 10.55
DD 141205C00062000 C 12/05/14 62.0 9.35 10.05
DD 141205C00062500 C 12/05/14 62.5 8.90 9.55
DD 141205C00063000 C 12/05/14 63.0 8.30 9.05
DD 141205C00063500 C 12/05/14 63.5 7.95 8.55
DD 141205C00064000 C 12/05/14 64.0 7.30 8.05
DD 141205C00064500 C 12/05/14 64.5 6.70 7.55
DD 141205C00065000 C 12/05/14 65.0 6.25 7.05
DD 141205C00065500 C 12/05/14 65.5 5.70 6.55
DD 141205C00066000 C 12/05/14 66.0 5.45 6.05
DD 141205C00066500 C 12/05/14 66.5 4.95 5.60
DD 141205C00067000 C 12/05/14 67.0 4.45 5.10
DD 141205C00067500 C 12/05/14 67.5 3.95 4.60
DD 141205C00068000 C 12/05/14 68.0 3.45 4.00
DD 141205C00068500 C 12/05/14 68.5 3.00 3.50
DD 141205C00069000 C 12/05/14 69.0 2.52 3.05
DD 141205C00069500 C 12/05/14 69.5 2.05 2.62
DD 141205C00070000 C 12/05/14 70.0 1.77 2.11
DD 141205C00070500 C 12/05/14 70.5 1.38 1.50
DD 141205C00071000 C 12/05/14 71.0 0.99 1.08
DD 141205C00071500 C 12/05/14 71.5 0.68 0.75
DD 141205C00072000 C 12/05/14 72.0 0.42 0.49
DD 141205C00072500 C 12/05/14 72.5 0.27 0.31
DD 141205C00073000 C 12/05/14 73.0 0.16 0.20
DD 141205C00073500 C 12/05/14 73.5 0.06 0.17
DD 141205C00074000 C 12/05/14 74.0 0.04 0.09
DD 141205C00074500 C 12/05/14 74.5 0.01 0.08
DD 141205C00075000 C 12/05/14 75.0 0.00 0.17
DD 141205C00076000 C 12/05/14 76.0 0.00 0.06
DD 141205C00077000 C 12/05/14 77.0 0.00 0.05
DD 141205C00078000 C 12/05/14 78.0 0.00 0.09
DD 141205C00079000 C 12/05/14 79.0 0.00 0.07
DD 141205C00080000 C 12/05/14 80.0 0.00 0.05
DD 141205P00055000 P 12/05/14 55.0 0.00 0.03
DD 141205P00058500 P 12/05/14 58.5 0.00 0.03
DD 141205P00059000 P 12/05/14 59.0 0.00 0.03
DD 141205P00059500 P 12/05/14 59.5 0.00 0.04
DD 141205P00060000 P 12/05/14 60.0 0.00 0.04
DD 141205P00060500 P 12/05/14 60.5 0.00 0.04
DD 141205P00061000 P 12/05/14 61.0 0.00 0.04
DD 141205P00061500 P 12/05/14 61.5 0.00 0.04
DD 141205P00062000 P 12/05/14 62.0 0.00 0.08
DD 141205P00062500 P 12/05/14 62.5 0.00 0.05
DD 141205P00063000 P 12/05/14 63.0 0.00 0.10
DD 141205P00063500 P 12/05/14 63.5 0.00 0.05
DD 141205P00064000 P 12/05/14 64.0 0.00 0.06
DD 141205P00064500 P 12/05/14 64.5 0.00 0.11
DD 141205P00065000 P 12/05/14 65.0 0.00 0.05
DD 141205P00065500 P 12/05/14 65.5 0.00 0.07
DD 141205P00066000 P 12/05/14 66.0 0.01 0.07
DD 141205P00066500 P 12/05/14 66.5 0.01 0.09
DD 141205P00067000 P 12/05/14 67.0 0.01 0.09
DD 141205P00067500 P 12/05/14 67.5 0.02 0.12
DD 141205P00068000 P 12/05/14 68.0 0.02 0.10
DD 141205P00068500 P 12/05/14 68.5 0.02 0.11
DD 141205P00069000 P 12/05/14 69.0 0.04 0.12
DD 141205P00069500 P 12/05/14 69.5 0.05 0.13
DD 141205P00070000 P 12/05/14 70.0 0.14 0.17
DD 141205P00070500 P 12/05/14 70.5 0.19 0.26
DD 141205P00071000 P 12/05/14 71.0 0.28 0.37
DD 141205P00071500 P 12/05/14 71.5 0.46 0.58
DD 141205P00072000 P 12/05/14 72.0 0.74 0.84
DD 141205P00072500 P 12/05/14 72.5 1.05 1.15
DD 141205P00073000 P 12/05/14 73.0 1.25 1.59
DD 141205P00073500 P 12/05/14 73.5 1.46 2.16
DD 141205P00074000 P 12/05/14 74.0 1.98 2.50
DD 141205P00074500 P 12/05/14 74.5 2.48 3.10
DD 141205P00075000 P 12/05/14 75.0 3.00 3.55
DD 141205P00076000 P 12/05/14 76.0 3.90 4.55
DD 141205P00077000 P 12/05/14 77.0 4.95 5.45
DD 141205P00078000 P 12/05/14 78.0 5.90 6.50
DD 141205P00079000 P 12/05/14 79.0 6.95 7.45
DD 141205P00080000 P 12/05/14 80.0 8.00 8.45
DD 141212C00058000 C 12/12/14 58.0 13.35 14.05
DD 141212C00058500 C 12/12/14 58.5 12.80 13.55
DD 141212C00059000 C 12/12/14 59.0 12.30 13.05
DD 141212C00059500 C 12/12/14 59.5 11.80 12.60
DD 141212C00060000 C 12/12/14 60.0 11.30 12.10
DD 141212C00060500 C 12/12/14 60.5 10.75 11.65
DD 141212C00061000 C 12/12/14 61.0 10.25 11.15
DD 141212C00061500 C 12/12/14 61.5 9.75 10.70
DD 141212C00062000 C 12/12/14 62.0 9.45 10.20
DD 141212C00062500 C 12/12/14 62.5 8.95 9.75
DD 141212C00063000 C 12/12/14 63.0 8.10 9.30
DD 141212C00063500 C 12/12/14 63.5 7.65 8.80
DD 141212C00064000 C 12/12/14 64.0 7.45 8.30
DD 141212C00064500 C 12/12/14 64.5 6.65 7.80
DD 141212C00065000 C 12/12/14 65.0 6.45 7.30
DD 141212C00065500 C 12/12/14 65.5 5.95 6.80
DD 141212C00066000 C 12/12/14 66.0 5.45 6.30
DD 141212C00066500 C 12/12/14 66.5 4.65 5.80
DD 141212C00067000 C 12/12/14 67.0 4.45 5.05
DD 141212C00067500 C 12/12/14 67.5 4.00 4.55
DD 141212C00068000 C 12/12/14 68.0 3.50 4.10
DD 141212C00068500 C 12/12/14 68.5 3.05 3.60
DD 141212C00069000 C 12/12/14 69.0 2.61 3.10
DD 141212C00069500 C 12/12/14 69.5 2.33 2.61
DD 141212C00070000 C 12/12/14 70.0 1.92 2.16
DD 141212C00070500 C 12/12/14 70.5 1.52 1.76
DD 141212C00071000 C 12/12/14 71.0 1.18 1.28
DD 141212C00071500 C 12/12/14 71.5 0.88 1.03
DD 141212C00072000 C 12/12/14 72.0 0.62 0.74
DD 141212C00072500 C 12/12/14 72.5 0.42 0.50
DD 141212C00073000 C 12/12/14 73.0 0.31 0.39
DD 141212C00073500 C 12/12/14 73.5 0.19 0.37
DD 141212C00074000 C 12/12/14 74.0 0.09 0.21
DD 141212C00074500 C 12/12/14 74.5 0.06 0.14
DD 141212C00075000 C 12/12/14 75.0 0.04 0.12
DD 141212C00076000 C 12/12/14 76.0 0.00 0.12
DD 141212C00077000 C 12/12/14 77.0 0.00 0.07
DD 141212C00078000 C 12/12/14 78.0 0.00 0.07
DD 141212C00079000 C 12/12/14 79.0 0.00 0.06
DD 141212C00080000 C 12/12/14 80.0 0.00 0.07
DD 141212P00058000 P 12/12/14 58.0 0.00 0.04
DD 141212P00058500 P 12/12/14 58.5 0.00 0.05
DD 141212P00059000 P 12/12/14 59.0 0.00 0.08
DD 141212P00059500 P 12/12/14 59.5 0.00 0.10
DD 141212P00060000 P 12/12/14 60.0 0.00 0.06
DD 141212P00060500 P 12/12/14 60.5 0.00 0.07
DD 141212P00061000 P 12/12/14 61.0 0.00 0.12
DD 141212P00061500 P 12/12/14 61.5 0.00 0.07
DD 141212P00062000 P 12/12/14 62.0 0.00 0.07
DD 141212P00062500 P 12/12/14 62.5 0.00 0.12
DD 141212P00063000 P 12/12/14 63.0 0.00 0.08
DD 141212P00063500 P 12/12/14 63.5 0.00 0.08
DD 141212P00064000 P 12/12/14 64.0 0.00 0.11
DD 141212P00064500 P 12/12/14 64.5 0.01 0.12
DD 141212P00065000 P 12/12/14 65.0 0.01 0.12
DD 141212P00065500 P 12/12/14 65.5 0.01 0.12
DD 141212P00066000 P 12/12/14 66.0 0.03 0.12
DD 141212P00066500 P 12/12/14 66.5 0.03 0.12
DD 141212P00067000 P 12/12/14 67.0 0.03 0.12
DD 141212P00067500 P 12/12/14 67.5 0.04 0.14
DD 141212P00068000 P 12/12/14 68.0 0.07 0.12
DD 141212P00068500 P 12/12/14 68.5 0.06 0.19
DD 141212P00069000 P 12/12/14 69.0 0.12 0.20
DD 141212P00069500 P 12/12/14 69.5 0.18 0.24
DD 141212P00070000 P 12/12/14 70.0 0.27 0.32
DD 141212P00070500 P 12/12/14 70.5 0.35 0.42
DD 141212P00071000 P 12/12/14 71.0 0.46 0.58
DD 141212P00071500 P 12/12/14 71.5 0.65 0.77
DD 141212P00072000 P 12/12/14 72.0 0.90 1.03
DD 141212P00072500 P 12/12/14 72.5 1.13 1.32
DD 141212P00073000 P 12/12/14 73.0 0.96 1.74
DD 141212P00073500 P 12/12/14 73.5 1.82 2.14
DD 141212P00074000 P 12/12/14 74.0 1.97 2.55
DD 141212P00074500 P 12/12/14 74.5 2.44 3.15
DD 141212P00075000 P 12/12/14 75.0 2.72 3.65
DD 141212P00076000 P 12/12/14 76.0 3.85 4.60
DD 141212P00077000 P 12/12/14 77.0 4.90 5.55
DD 141212P00078000 P 12/12/14 78.0 5.90 6.50
DD 141212P00079000 P 12/12/14 79.0 6.90 7.50
DD 141212P00080000 P 12/12/14 80.0 7.90 8.45
DD 141220C00045000 C 12/20/14 45.0 26.35 27.10
DD 141220C00047500 C 12/20/14 47.5 23.85 24.75
DD 141220C00050000 C 12/20/14 50.0 21.35 22.10
DD 141220C00055000 C 12/20/14 55.0 16.25 17.10
DD 141220C00057500 C 12/20/14 57.5 13.75 14.65
DD 141220C00059000 C 12/20/14 59.0 12.40 13.40
DD 141220C00060000 C 12/20/14 60.0 11.45 12.20
DD 141220C00061000 C 12/20/14 61.0 10.45 11.25
DD 141220C00062000 C 12/20/14 62.0 9.45 10.20
DD 141220C00062500 C 12/20/14 62.5 8.95 9.70
DD 141220C00063000 C 12/20/14 63.0 8.45 9.20
DD 141220C00063500 C 12/20/14 63.5 7.95 8.70
DD 141220C00064000 C 12/20/14 64.0 7.45 8.20
DD 141220C00064500 C 12/20/14 64.5 7.00 7.75
DD 141220C00065000 C 12/20/14 65.0 6.50 7.25
DD 141220C00065500 C 12/20/14 65.5 6.00 6.75
DD 141220C00066000 C 12/20/14 66.0 5.50 6.25
DD 141220C00066500 C 12/20/14 66.5 5.00 5.75
DD 141220C00067000 C 12/20/14 67.0 4.55 5.25
DD 141220C00067500 C 12/20/14 67.5 4.05 4.75
DD 141220C00068000 C 12/20/14 68.0 3.60 4.25
DD 141220C00068500 C 12/20/14 68.5 3.15 3.75
DD 141220C00069000 C 12/20/14 69.0 2.89 3.20
DD 141220C00069500 C 12/20/14 69.5 2.45 2.70
DD 141220C00070000 C 12/20/14 70.0 2.08 2.16
DD 141220C00070500 C 12/20/14 70.5 1.70 1.79
DD 141220C00071000 C 12/20/14 71.0 1.37 1.44
DD 141220C00071500 C 12/20/14 71.5 1.07 1.14
DD 141220C00072000 C 12/20/14 72.0 0.83 0.87
DD 141220C00072500 C 12/20/14 72.5 0.63 0.67
DD 141220C00073000 C 12/20/14 73.0 0.44 0.53
DD 141220C00073500 C 12/20/14 73.5 0.33 0.41
DD 141220C00074000 C 12/20/14 74.0 0.23 0.30
DD 141220C00074500 C 12/20/14 74.5 0.16 0.21
DD 141220C00075000 C 12/20/14 75.0 0.11 0.15
DD 141220C00076000 C 12/20/14 76.0 0.05 0.09
DD 141220C00077500 C 12/20/14 77.5 0.02 0.07
DD 141220C00079000 C 12/20/14 79.0 0.00 0.08
DD 141220C00080000 C 12/20/14 80.0 0.00 0.06
DD 141220C00081000 C 12/20/14 81.0 0.00 0.06
DD 141220C00084000 C 12/20/14 84.0 0.00 0.06
DD 141220C00085000 C 12/20/14 85.0 0.00 0.05
DD 141220C00086000 C 12/20/14 86.0 0.00 0.03
DD 141220C00089000 C 12/20/14 89.0 0.00 0.03
DD 141220C00090000 C 12/20/14 90.0 0.00 0.03
DD 141220P00045000 P 12/20/14 45.0 0.00 0.03
DD 141220P00047500 P 12/20/14 47.5 0.00 0.03
DD 141220P00050000 P 12/20/14 50.0 0.00 0.03
DD 141220P00055000 P 12/20/14 55.0 0.00 0.01
DD 141220P00057500 P 12/20/14 57.5 0.00 0.06
DD 141220P00059000 P 12/20/14 59.0 0.00 0.06
DD 141220P00060000 P 12/20/14 60.0 0.01 0.07
DD 141220P00061000 P 12/20/14 61.0 0.01 0.06
DD 141220P00062000 P 12/20/14 62.0 0.01 0.08
DD 141220P00062500 P 12/20/14 62.5 0.01 0.06
DD 141220P00063000 P 12/20/14 63.0 0.02 0.07
DD 141220P00063500 P 12/20/14 63.5 0.02 0.07
DD 141220P00064000 P 12/20/14 64.0 0.02 0.07
DD 141220P00064500 P 12/20/14 64.5 0.03 0.08
DD 141220P00065000 P 12/20/14 65.0 0.04 0.08
DD 141220P00065500 P 12/20/14 65.5 0.04 0.09
DD 141220P00066000 P 12/20/14 66.0 0.05 0.09
DD 141220P00066500 P 12/20/14 66.5 0.07 0.12
DD 141220P00067000 P 12/20/14 67.0 0.08 0.12
DD 141220P00067500 P 12/20/14 67.5 0.11 0.14
DD 141220P00068000 P 12/20/14 68.0 0.12 0.18
DD 141220P00068500 P 12/20/14 68.5 0.16 0.22
DD 141220P00069000 P 12/20/14 69.0 0.23 0.27
DD 141220P00069500 P 12/20/14 69.5 0.30 0.35
DD 141220P00070000 P 12/20/14 70.0 0.41 0.44
DD 141220P00070500 P 12/20/14 70.5 0.53 0.58
DD 141220P00071000 P 12/20/14 71.0 0.70 0.73
DD 141220P00071500 P 12/20/14 71.5 0.89 0.94
DD 141220P00072000 P 12/20/14 72.0 1.13 1.19
DD 141220P00072500 P 12/20/14 72.5 1.42 1.48
DD 141220P00073000 P 12/20/14 73.0 1.74 1.82
DD 141220P00073500 P 12/20/14 73.5 2.08 2.19
DD 141220P00074000 P 12/20/14 74.0 2.37 2.60
DD 141220P00074500 P 12/20/14 74.5 2.60 3.10
DD 141220P00075000 P 12/20/14 75.0 3.00 3.55
DD 141220P00076000 P 12/20/14 76.0 3.95 4.65
DD 141220P00077500 P 12/20/14 77.5 5.30 6.10
DD 141220P00079000 P 12/20/14 79.0 6.85 7.50
DD 141220P00080000 P 12/20/14 80.0 7.85 8.55
DD 141220P00081000 P 12/20/14 81.0 8.90 9.55
DD 141220P00084000 P 12/20/14 84.0 10.65 13.75
DD 141220P00085000 P 12/20/14 85.0 11.85 13.50
DD 141220P00086000 P 12/20/14 86.0 12.80 15.70
DD 141220P00089000 P 12/20/14 89.0 15.65 18.75
DD 141220P00090000 P 12/20/14 90.0 18.05 18.50
DD 141226C00060000 C 12/26/14 60.0 11.45 12.40
DD 141226C00061000 C 12/26/14 61.0 10.45 11.45
DD 141226C00062000 C 12/26/14 62.0 9.45 10.45
DD 141226C00062500 C 12/26/14 62.5 8.95 9.60
DD 141226C00063000 C 12/26/14 63.0 8.00 9.50
DD 141226C00063500 C 12/26/14 63.5 8.00 8.80
DD 141226C00064000 C 12/26/14 64.0 7.50 8.30
DD 141226C00064500 C 12/26/14 64.5 7.00 7.85
DD 141226C00065000 C 12/26/14 65.0 6.50 7.55
DD 141226C00065500 C 12/26/14 65.5 6.00 7.05
DD 141226C00066000 C 12/26/14 66.0 5.55 6.55
DD 141226C00066500 C 12/26/14 66.5 5.05 5.90
DD 141226C00067000 C 12/26/14 67.0 4.60 5.40
DD 141226C00067500 C 12/26/14 67.5 4.15 4.90
DD 141226C00068000 C 12/26/14 68.0 3.65 4.40
DD 141226C00068500 C 12/26/14 68.5 2.74 3.95
DD 141226C00069000 C 12/26/14 69.0 2.80 3.50
DD 141226C00069500 C 12/26/14 69.5 2.39 3.05
DD 141226C00070000 C 12/26/14 70.0 2.14 2.59
DD 141226C00070500 C 12/26/14 70.5 1.79 2.01
DD 141226C00071000 C 12/26/14 71.0 1.45 1.59
DD 141226C00071500 C 12/26/14 71.5 1.16 1.37
DD 141226C00072000 C 12/26/14 72.0 0.91 1.09
DD 141226C00072500 C 12/26/14 72.5 0.70 0.87
DD 141226C00073000 C 12/26/14 73.0 0.52 0.64
DD 141226C00073500 C 12/26/14 73.5 0.37 0.51
DD 141226C00074000 C 12/26/14 74.0 0.24 0.40
DD 141226C00074500 C 12/26/14 74.5 0.17 0.29
DD 141226C00075000 C 12/26/14 75.0 0.12 0.24
DD 141226C00076000 C 12/26/14 76.0 0.07 0.15
DD 141226C00077000 C 12/26/14 77.0 0.03 0.12
DD 141226C00078000 C 12/26/14 78.0 0.00 0.12
DD 141226C00079000 C 12/26/14 79.0 0.00 0.08
DD 141226C00080000 C 12/26/14 80.0 0.00 0.14
DD 141226P00060000 P 12/26/14 60.0 0.00 0.10
DD 141226P00061000 P 12/26/14 61.0 0.01 0.11
DD 141226P00062000 P 12/26/14 62.0 0.02 0.10
DD 141226P00062500 P 12/26/14 62.5 0.03 0.10
DD 141226P00063000 P 12/26/14 63.0 0.03 0.10
DD 141226P00063500 P 12/26/14 63.5 0.03 0.11
DD 141226P00064000 P 12/26/14 64.0 0.05 0.11
DD 141226P00064500 P 12/26/14 64.5 0.05 0.11
DD 141226P00065000 P 12/26/14 65.0 0.06 0.12
DD 141226P00065500 P 12/26/14 65.5 0.07 0.12
DD 141226P00066000 P 12/26/14 66.0 0.08 0.13
DD 141226P00066500 P 12/26/14 66.5 0.09 0.15
DD 141226P00067000 P 12/26/14 67.0 0.12 0.15
DD 141226P00067500 P 12/26/14 67.5 0.11 0.20
DD 141226P00068000 P 12/26/14 68.0 0.15 0.29
DD 141226P00068500 P 12/26/14 68.5 0.18 0.29
DD 141226P00069000 P 12/26/14 69.0 0.26 0.37
DD 141226P00069500 P 12/26/14 69.5 0.34 0.45
DD 141226P00070000 P 12/26/14 70.0 0.44 0.55
DD 141226P00070500 P 12/26/14 70.5 0.58 0.70
DD 141226P00071000 P 12/26/14 71.0 0.68 0.90
DD 141226P00071500 P 12/26/14 71.5 0.92 1.08
DD 141226P00072000 P 12/26/14 72.0 1.20 1.32
DD 141226P00072500 P 12/26/14 72.5 1.41 1.67
DD 141226P00073000 P 12/26/14 73.0 1.69 2.01
DD 141226P00073500 P 12/26/14 73.5 1.93 2.39
DD 141226P00074000 P 12/26/14 74.0 2.15 2.80
DD 141226P00074500 P 12/26/14 74.5 2.25 3.25
DD 141226P00075000 P 12/26/14 75.0 2.99 3.70
DD 141226P00076000 P 12/26/14 76.0 3.75 4.65
DD 141226P00077000 P 12/26/14 77.0 4.70 5.60
DD 141226P00078000 P 12/26/14 78.0 5.80 6.60
DD 141226P00079000 P 12/26/14 79.0 6.80 7.55
DD 141226P00080000 P 12/26/14 80.0 7.95 8.50
DD 150102C00062000 C 01/02/15 62.0 9.50 10.50
DD 150102C00063000 C 01/02/15 63.0 8.45 9.55
DD 150102C00063500 C 01/02/15 63.5 8.05 9.05
DD 150102C00064000 C 01/02/15 64.0 7.00 8.55
DD 150102C00064500 C 01/02/15 64.5 7.05 7.95
DD 150102C00065000 C 01/02/15 65.0 6.10 7.55
DD 150102C00065500 C 01/02/15 65.5 6.10 6.90
DD 150102C00066000 C 01/02/15 66.0 5.60 6.35
DD 150102C00066500 C 01/02/15 66.5 4.65 5.80
DD 150102C00067000 C 01/02/15 67.0 4.65 5.40
DD 150102C00067500 C 01/02/15 67.5 4.20 4.80
DD 150102C00068000 C 01/02/15 68.0 3.75 4.45
DD 150102C00068500 C 01/02/15 68.5 3.30 4.00
DD 150102C00069000 C 01/02/15 69.0 2.90 3.55
DD 150102C00069500 C 01/02/15 69.5 2.63 2.96
DD 150102C00070000 C 01/02/15 70.0 2.29 2.53
DD 150102C00070500 C 01/02/15 70.5 1.92 2.18
DD 150102C00071000 C 01/02/15 71.0 1.58 1.85
DD 150102C00071500 C 01/02/15 71.5 1.32 1.50
DD 150102C00072000 C 01/02/15 72.0 1.04 1.25
DD 150102C00072500 C 01/02/15 72.5 0.82 0.93
DD 150102C00073000 C 01/02/15 73.0 0.64 0.78
DD 150102C00073500 C 01/02/15 73.5 0.49 0.64
DD 150102C00074000 C 01/02/15 74.0 0.32 0.50
DD 150102C00074500 C 01/02/15 74.5 0.24 0.40
DD 150102C00075000 C 01/02/15 75.0 0.18 0.31
DD 150102C00076000 C 01/02/15 76.0 0.09 0.18
DD 150102C00077000 C 01/02/15 77.0 0.06 0.13
DD 150102C00078000 C 01/02/15 78.0 0.01 0.20
DD 150102C00079000 C 01/02/15 79.0 0.00 0.10
DD 150102C00080000 C 01/02/15 80.0 0.00 0.09
DD 150102P00062000 P 01/02/15 62.0 0.02 0.12
DD 150102P00063000 P 01/02/15 63.0 0.03 0.12
DD 150102P00063500 P 01/02/15 63.5 0.04 0.12
DD 150102P00064000 P 01/02/15 64.0 0.04 0.12
DD 150102P00064500 P 01/02/15 64.5 0.05 0.12
DD 150102P00065000 P 01/02/15 65.0 0.07 0.14
DD 150102P00065500 P 01/02/15 65.5 0.08 0.15
DD 150102P00066000 P 01/02/15 66.0 0.09 0.17
DD 150102P00066500 P 01/02/15 66.5 0.12 0.20
DD 150102P00067000 P 01/02/15 67.0 0.14 0.23
DD 150102P00067500 P 01/02/15 67.5 0.17 0.27
DD 150102P00068000 P 01/02/15 68.0 0.21 0.32
DD 150102P00068500 P 01/02/15 68.5 0.25 0.39
DD 150102P00069000 P 01/02/15 69.0 0.35 0.46
DD 150102P00069500 P 01/02/15 69.5 0.48 0.56
DD 150102P00070000 P 01/02/15 70.0 0.60 0.67
DD 150102P00070500 P 01/02/15 70.5 0.73 0.82
DD 150102P00071000 P 01/02/15 71.0 0.83 1.01
DD 150102P00071500 P 01/02/15 71.5 1.12 1.20
DD 150102P00072000 P 01/02/15 72.0 1.29 1.44
DD 150102P00072500 P 01/02/15 72.5 1.62 1.72
DD 150102P00073000 P 01/02/15 73.0 1.82 2.03
DD 150102P00073500 P 01/02/15 73.5 2.18 2.41
DD 150102P00074000 P 01/02/15 74.0 2.25 2.88
DD 150102P00074500 P 01/02/15 74.5 2.64 3.30
DD 150102P00075000 P 01/02/15 75.0 3.05 3.75
DD 150102P00076000 P 01/02/15 76.0 3.65 4.70
DD 150102P00077000 P 01/02/15 77.0 4.75 5.65
DD 150102P00078000 P 01/02/15 78.0 5.80 6.60
DD 150102P00079000 P 01/02/15 79.0 6.80 7.60
DD 150102P00080000 P 01/02/15 80.0 7.95 8.55
DD 150117C00023000 C 01/17/15 23.0 48.20 49.20
DD 150117C00025000 C 01/17/15 25.0 45.15 48.35
DD 150117C00030000 C 01/17/15 30.0 40.15 42.20
DD 150117C00032500 C 01/17/15 32.5 37.65 40.85
DD 150117C00035000 C 01/17/15 35.0 36.25 37.20
DD 150117C00037500 C 01/17/15 37.5 32.55 34.75
DD 150117C00040000 C 01/17/15 40.0 30.15 32.20
DD 150117C00042500 C 01/17/15 42.5 28.65 29.75
DD 150117C00045000 C 01/17/15 45.0 26.20 27.20
DD 150117C00047500 C 01/17/15 47.5 23.75 24.75
DD 150117C00050000 C 01/17/15 50.0 21.40 22.25
DD 150117C00052500 C 01/17/15 52.5 18.90 19.80
DD 150117C00055000 C 01/17/15 55.0 16.40 17.35
DD 150117C00057500 C 01/17/15 57.5 13.95 14.80
DD 150117C00060000 C 01/17/15 60.0 11.65 12.30
DD 150117C00062500 C 01/17/15 62.5 9.20 9.90
DD 150117C00065000 C 01/17/15 65.0 6.75 7.30
DD 150117C00067500 C 01/17/15 67.5 4.45 4.90
DD 150117C00070000 C 01/17/15 70.0 2.62 2.70
DD 150117C00072500 C 01/17/15 72.5 1.26 1.31
DD 150117C00075000 C 01/17/15 75.0 0.45 0.50
DD 150117C00077500 C 01/17/15 77.5 0.13 0.18
DD 150117C00080000 C 01/17/15 80.0 0.04 0.10
DD 150117C00085000 C 01/17/15 85.0 0.00 0.07
DD 150117C00090000 C 01/17/15 90.0 0.00 0.06
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 0.00 0.03
DD 150117P00032500 P 01/17/15 32.5 0.00 0.03
DD 150117P00035000 P 01/17/15 35.0 0.00 0.03
DD 150117P00037500 P 01/17/15 37.5 0.00 0.03
DD 150117P00040000 P 01/17/15 40.0 0.00 0.03
DD 150117P00042500 P 01/17/15 42.5 0.00 0.03
DD 150117P00045000 P 01/17/15 45.0 0.00 0.03
DD 150117P00047500 P 01/17/15 47.5 0.00 0.04
DD 150117P00050000 P 01/17/15 50.0 0.01 0.05
DD 150117P00052500 P 01/17/15 52.5 0.05 0.08
DD 150117P00055000 P 01/17/15 55.0 0.05 0.09
DD 150117P00057500 P 01/17/15 57.5 0.05 0.10
DD 150117P00060000 P 01/17/15 60.0 0.06 0.11
DD 150117P00062500 P 01/17/15 62.5 0.10 0.14
DD 150117P00065000 P 01/17/15 65.0 0.18 0.23
DD 150117P00067500 P 01/17/15 67.5 0.41 0.46
DD 150117P00070000 P 01/17/15 70.0 0.88 0.98
DD 150117P00072500 P 01/17/15 72.5 2.02 2.06
DD 150117P00075000 P 01/17/15 75.0 3.45 3.85
DD 150117P00077500 P 01/17/15 77.5 5.40 6.20
DD 150117P00080000 P 01/17/15 80.0 8.00 8.65
DD 150117P00085000 P 01/17/15 85.0 12.85 13.50
DD 150117P00090000 P 01/17/15 90.0 17.95 18.50
DD 150417C00035000 C 04/17/15 35.0 36.35 37.35
DD 150417C00037500 C 04/17/15 37.5 32.60 36.00
DD 150417C00040000 C 04/17/15 40.0 29.95 33.75
DD 150417C00042500 C 04/17/15 42.5 28.65 29.95
DD 150417C00045000 C 04/17/15 45.0 26.05 27.60
DD 150417C00047500 C 04/17/15 47.5 23.55 25.15
DD 150417C00050000 C 04/17/15 50.0 21.25 22.40
DD 150417C00055000 C 04/17/15 55.0 16.50 17.40
DD 150417C00057500 C 04/17/15 57.5 14.05 14.95
DD 150417C00060000 C 04/17/15 60.0 11.75 12.40
DD 150417C00062500 C 04/17/15 62.5 9.35 10.20
DD 150417C00065000 C 04/17/15 65.0 7.15 7.85
DD 150417C00067500 C 04/17/15 67.5 5.35 5.55
DD 150417C00070000 C 04/17/15 70.0 3.65 3.80
DD 150417C00072500 C 04/17/15 72.5 2.32 2.44
DD 150417C00075000 C 04/17/15 75.0 1.36 1.50
DD 150417C00077500 C 04/17/15 77.5 0.75 0.84
DD 150417C00080000 C 04/17/15 80.0 0.42 0.52
DD 150417C00085000 C 04/17/15 85.0 0.11 0.18
DD 150417P00035000 P 04/17/15 35.0 0.00 0.04
DD 150417P00037500 P 04/17/15 37.5 0.01 0.07
DD 150417P00040000 P 04/17/15 40.0 0.01 0.09
DD 150417P00042500 P 04/17/15 42.5 0.03 0.10
DD 150417P00045000 P 04/17/15 45.0 0.04 0.11
DD 150417P00047500 P 04/17/15 47.5 0.06 0.13
DD 150417P00050000 P 04/17/15 50.0 0.09 0.15
DD 150417P00055000 P 04/17/15 55.0 0.16 0.23
DD 150417P00057500 P 04/17/15 57.5 0.22 0.32
DD 150417P00060000 P 04/17/15 60.0 0.35 0.49
DD 150417P00062500 P 04/17/15 62.5 0.55 0.66
DD 150417P00065000 P 04/17/15 65.0 0.90 1.00
DD 150417P00067500 P 04/17/15 67.5 1.45 1.59
DD 150417P00070000 P 04/17/15 70.0 2.29 2.40
DD 150417P00072500 P 04/17/15 72.5 3.45 3.60
DD 150417P00075000 P 04/17/15 75.0 5.00 5.20
DD 150417P00077500 P 04/17/15 77.5 6.90 7.10
DD 150417P00080000 P 04/17/15 80.0 8.60 9.35
DD 150417P00085000 P 04/17/15 85.0 13.00 14.20
DD 150717C00055000 C 07/17/15 55.0 16.55 18.05
DD 150717C00060000 C 07/17/15 60.0 11.85 12.75
DD 150717C00062500 C 07/17/15 62.5 9.65 10.45
DD 150717C00065000 C 07/17/15 65.0 7.60 8.35
DD 150717C00067500 C 07/17/15 67.5 6.00 6.20
DD 150717C00070000 C 07/17/15 70.0 4.40 4.60
DD 150717C00072500 C 07/17/15 72.5 3.15 3.30
DD 150717C00075000 C 07/17/15 75.0 2.15 2.30
DD 150717C00077500 C 07/17/15 77.5 1.42 1.55
DD 150717C00080000 C 07/17/15 80.0 0.92 1.03
DD 150717C00085000 C 07/17/15 85.0 0.37 0.45
DD 150717C00090000 C 07/17/15 90.0 0.14 0.22
DD 150717P00055000 P 07/17/15 55.0 0.40 0.46
DD 150717P00060000 P 07/17/15 60.0 0.83 0.96
DD 150717P00062500 P 07/17/15 62.5 1.19 1.30
DD 150717P00065000 P 07/17/15 65.0 1.72 1.84
DD 150717P00067500 P 07/17/15 67.5 2.44 2.58
DD 150717P00070000 P 07/17/15 70.0 3.40 3.50
DD 150717P00072500 P 07/17/15 72.5 4.65 4.80
DD 150717P00075000 P 07/17/15 75.0 6.15 6.30
DD 150717P00077500 P 07/17/15 77.5 7.90 8.10
DD 150717P00080000 P 07/17/15 80.0 9.90 10.15
DD 150717P00085000 P 07/17/15 85.0 13.30 14.85
DD 150717P00090000 P 07/17/15 90.0 18.20 19.65
DD 160115C00032500 C 01/15/16 32.5 37.80 39.80
DD 160115C00035000 C 01/15/16 35.0 34.60 37.30
DD 160115C00037500 C 01/15/16 37.5 32.30 34.95
DD 160115C00040000 C 01/15/16 40.0 29.80 33.45
DD 160115C00042500 C 01/15/16 42.5 27.30 30.05
DD 160115C00045000 C 01/15/16 45.0 26.20 27.50
DD 160115C00047500 C 01/15/16 47.5 23.65 25.25
DD 160115C00050000 C 01/15/16 50.0 21.35 22.80
DD 160115C00052500 C 01/15/16 52.5 17.25 20.55
DD 160115C00055000 C 01/15/16 55.0 16.35 18.00
DD 160115C00057500 C 01/15/16 57.5 14.00 15.40
DD 160115C00060000 C 01/15/16 60.0 11.90 13.15
DD 160115C00062500 C 01/15/16 62.5 10.00 11.10
DD 160115C00065000 C 01/15/16 65.0 8.10 9.05
DD 160115C00067500 C 01/15/16 67.5 7.00 7.30
DD 160115C00070000 C 01/15/16 70.0 5.60 5.85
DD 160115C00072500 C 01/15/16 72.5 4.40 4.50
DD 160115C00075000 C 01/15/16 75.0 3.35 3.60
DD 160115C00077500 C 01/15/16 77.5 2.54 2.73
DD 160115C00080000 C 01/15/16 80.0 1.88 2.06
DD 160115C00085000 C 01/15/16 85.0 1.03 1.17
DD 160115C00090000 C 01/15/16 90.0 0.55 0.67
DD 160115C00095000 C 01/15/16 95.0 0.30 0.40
DD 160115C00100000 C 01/15/16 100.0 0.16 0.27
DD 160115P00032500 P 01/15/16 32.5 0.09 0.20
DD 160115P00035000 P 01/15/16 35.0 0.11 0.23
DD 160115P00037500 P 01/15/16 37.5 0.15 0.26
DD 160115P00040000 P 01/15/16 40.0 0.21 0.36
DD 160115P00042500 P 01/15/16 42.5 0.27 0.39
DD 160115P00045000 P 01/15/16 45.0 0.35 0.51
DD 160115P00047500 P 01/15/16 47.5 0.46 0.62
DD 160115P00050000 P 01/15/16 50.0 0.60 0.76
DD 160115P00052500 P 01/15/16 52.5 0.85 0.96
DD 160115P00055000 P 01/15/16 55.0 1.12 1.23
DD 160115P00057500 P 01/15/16 57.5 1.47 1.58
DD 160115P00060000 P 01/15/16 60.0 1.93 2.05
DD 160115P00062500 P 01/15/16 62.5 2.51 2.64
DD 160115P00065000 P 01/15/16 65.0 3.20 3.40
DD 160115P00067500 P 01/15/16 67.5 4.15 4.30
DD 160115P00070000 P 01/15/16 70.0 5.25 5.50
DD 160115P00072500 P 01/15/16 72.5 6.50 6.75
DD 160115P00075000 P 01/15/16 75.0 8.00 8.25
DD 160115P00077500 P 01/15/16 77.5 9.70 10.00
DD 160115P00080000 P 01/15/16 80.0 11.55 12.35
DD 160115P00085000 P 01/15/16 85.0 15.15 16.95
DD 160115P00090000 P 01/15/16 90.0 19.60 21.50
DD 160115P00095000 P 01/15/16 95.0 23.60 25.55
DD 160115P00100000 P 01/15/16 100.0 28.50 30.40
DD 170120C00035000 C 01/20/17 35.0 36.15 39.00
DD 170120C00037500 C 01/20/17 37.5 32.60 36.60
DD 170120C00040000 C 01/20/17 40.0 30.00 34.20
DD 170120C00042500 C 01/20/17 42.5 27.20 31.50
DD 170120C00045000 C 01/20/17 45.0 25.15 27.75
DD 170120C00047500 C 01/20/17 47.5 23.65 25.55
DD 170120C00050000 C 01/20/17 50.0 21.20 23.30
DD 170120C00055000 C 01/20/17 55.0 16.50 18.15
DD 170120C00057500 C 01/20/17 57.5 14.25 16.45
DD 170120C00060000 C 01/20/17 60.0 13.20 14.20
DD 170120C00062500 C 01/20/17 62.5 10.80 13.80
DD 170120C00065000 C 01/20/17 65.0 9.30 10.80
DD 170120C00067500 C 01/20/17 67.5 7.85 9.30
DD 170120C00070000 C 01/20/17 70.0 6.60 8.45
DD 170120C00072500 C 01/20/17 72.5 5.90 7.05
DD 170120C00075000 C 01/20/17 75.0 4.65 5.75
DD 170120C00077500 C 01/20/17 77.5 3.70 5.15
DD 170120C00080000 C 01/20/17 80.0 3.20 4.00
DD 170120C00085000 C 01/20/17 85.0 2.15 3.20
DD 170120C00090000 C 01/20/17 90.0 1.51 2.01
DD 170120C00095000 C 01/20/17 95.0 0.89 1.39
DD 170120C00100000 C 01/20/17 100.0 0.60 1.10
DD 170120P00035000 P 01/20/17 35.0 0.20 0.80
DD 170120P00037500 P 01/20/17 37.5 0.21 1.05
DD 170120P00040000 P 01/20/17 40.0 0.42 0.85
DD 170120P00042500 P 01/20/17 42.5 0.70 1.20
DD 170120P00045000 P 01/20/17 45.0 0.90 1.40
DD 170120P00047500 P 01/20/17 47.5 1.14 1.64
DD 170120P00050000 P 01/20/17 50.0 1.45 2.10
DD 170120P00055000 P 01/20/17 55.0 2.25 3.00
DD 170120P00057500 P 01/20/17 57.5 2.81 3.60
DD 170120P00060000 P 01/20/17 60.0 3.45 3.90
DD 170120P00062500 P 01/20/17 62.5 4.20 5.30
DD 170120P00065000 P 01/20/17 65.0 5.05 6.05
DD 170120P00067500 P 01/20/17 67.5 6.15 7.15
DD 170120P00070000 P 01/20/17 70.0 7.30 8.90
DD 170120P00072500 P 01/20/17 72.5 8.10 11.10
DD 170120P00075000 P 01/20/17 75.0 10.00 12.45
DD 170120P00077500 P 01/20/17 77.5 11.00 13.05
DD 170120P00080000 P 01/20/17 80.0 12.25 15.25
DD 170120P00085000 P 01/20/17 85.0 16.20 20.20
DD 170120P00090000 P 01/20/17 90.0 20.10 24.00
DD 170120P00095000 P 01/20/17 95.0 24.20 28.45
DD 170120P00100000 P 01/20/17 100.0 29.15 33.20

OPRA data is delayed 15 minutes.