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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 140905C00050000 C 09/05/14 50.0 15.70 16.15
DD 140905C00052500 C 09/05/14 52.5 12.90 13.65
DD 140905C00055000 C 09/05/14 55.0 10.75 11.15
DD 140905C00057000 C 09/05/14 57.0 8.80 9.10
DD 140905C00058000 C 09/05/14 58.0 7.75 8.15
DD 140905C00058500 C 09/05/14 58.5 7.25 7.65
DD 140905C00059000 C 09/05/14 59.0 6.75 7.15
DD 140905C00059500 C 09/05/14 59.5 6.25 6.55
DD 140905C00060000 C 09/05/14 60.0 5.75 6.15
DD 140905C00060500 C 09/05/14 60.5 5.20 5.65
DD 140905C00061000 C 09/05/14 61.0 4.80 5.15
DD 140905C00061500 C 09/05/14 61.5 4.25 4.65
DD 140905C00062000 C 09/05/14 62.0 3.75 4.15
DD 140905C00062500 C 09/05/14 62.5 3.25 3.65
DD 140905C00063000 C 09/05/14 63.0 2.80 3.15
DD 140905C00063500 C 09/05/14 63.5 2.30 2.70
DD 140905C00064000 C 09/05/14 64.0 1.83 2.08
DD 140905C00064500 C 09/05/14 64.5 1.34 1.49
DD 140905C00065000 C 09/05/14 65.0 0.88 1.09
DD 140905C00065500 C 09/05/14 65.5 0.50 0.54
DD 140905C00066000 C 09/05/14 66.0 0.21 0.24
DD 140905C00066500 C 09/05/14 66.5 0.10 0.11
DD 140905C00067000 C 09/05/14 67.0 0.02 0.06
DD 140905C00067500 C 09/05/14 67.5 0.00 0.09
DD 140905C00068000 C 09/05/14 68.0 0.00 0.08
DD 140905C00068500 C 09/05/14 68.5 0.00 0.07
DD 140905C00069000 C 09/05/14 69.0 0.00 0.07
DD 140905C00069500 C 09/05/14 69.5 0.00 0.07
DD 140905C00070000 C 09/05/14 70.0 0.00 0.05
DD 140905C00070500 C 09/05/14 70.5 0.00 0.04
DD 140905C00071000 C 09/05/14 71.0 0.00 0.04
DD 140905C00071500 C 09/05/14 71.5 0.00 0.04
DD 140905C00072000 C 09/05/14 72.0 0.00 0.03
DD 140905C00072500 C 09/05/14 72.5 0.00 0.03
DD 140905C00073000 C 09/05/14 73.0 0.00 0.04
DD 140905C00075000 C 09/05/14 75.0 0.00 0.03
DD 140905C00080000 C 09/05/14 80.0 0.00 0.03
DD 140905C00085000 C 09/05/14 85.0 0.00 0.03
DD 140905P00050000 P 09/05/14 50.0 0.00 0.03
DD 140905P00052500 P 09/05/14 52.5 0.00 0.03
DD 140905P00055000 P 09/05/14 55.0 0.00 0.03
DD 140905P00057000 P 09/05/14 57.0 0.00 0.03
DD 140905P00058000 P 09/05/14 58.0 0.00 0.03
DD 140905P00058500 P 09/05/14 58.5 0.00 0.03
DD 140905P00059000 P 09/05/14 59.0 0.00 0.03
DD 140905P00059500 P 09/05/14 59.5 0.00 0.04
DD 140905P00060000 P 09/05/14 60.0 0.00 0.02
DD 140905P00060500 P 09/05/14 60.5 0.00 0.02
DD 140905P00061000 P 09/05/14 61.0 0.01 0.02
DD 140905P00061500 P 09/05/14 61.5 0.00 0.08
DD 140905P00062000 P 09/05/14 62.0 0.00 0.11
DD 140905P00062500 P 09/05/14 62.5 0.00 0.07
DD 140905P00063000 P 09/05/14 63.0 0.00 0.07
DD 140905P00063500 P 09/05/14 63.5 0.01 0.07
DD 140905P00064000 P 09/05/14 64.0 0.01 0.07
DD 140905P00064500 P 09/05/14 64.5 0.02 0.08
DD 140905P00065000 P 09/05/14 65.0 0.06 0.10
DD 140905P00065500 P 09/05/14 65.5 0.17 0.20
DD 140905P00066000 P 09/05/14 66.0 0.37 0.41
DD 140905P00066500 P 09/05/14 66.5 0.61 0.79
DD 140905P00067000 P 09/05/14 67.0 0.93 1.24
DD 140905P00067500 P 09/05/14 67.5 1.42 1.73
DD 140905P00068000 P 09/05/14 68.0 1.91 2.21
DD 140905P00068500 P 09/05/14 68.5 2.38 2.78
DD 140905P00069000 P 09/05/14 69.0 2.88 3.25
DD 140905P00069500 P 09/05/14 69.5 3.35 3.75
DD 140905P00070000 P 09/05/14 70.0 3.90 4.25
DD 140905P00070500 P 09/05/14 70.5 4.40 4.75
DD 140905P00071000 P 09/05/14 71.0 4.90 5.25
DD 140905P00071500 P 09/05/14 71.5 5.40 5.75
DD 140905P00072000 P 09/05/14 72.0 5.90 6.25
DD 140905P00072500 P 09/05/14 72.5 6.40 6.75
DD 140905P00073000 P 09/05/14 73.0 6.90 7.25
DD 140905P00075000 P 09/05/14 75.0 8.90 9.25
DD 140905P00080000 P 09/05/14 80.0 13.90 14.35
DD 140905P00085000 P 09/05/14 85.0 18.90 19.25
DD 140912C00055000 C 09/12/14 55.0 10.70 11.15
DD 140912C00057000 C 09/12/14 57.0 8.75 9.20
DD 140912C00058000 C 09/12/14 58.0 7.75 8.20
DD 140912C00058500 C 09/12/14 58.5 7.25 7.70
DD 140912C00059000 C 09/12/14 59.0 6.70 7.20
DD 140912C00059500 C 09/12/14 59.5 6.20 6.70
DD 140912C00060000 C 09/12/14 60.0 5.70 6.20
DD 140912C00060500 C 09/12/14 60.5 5.30 5.70
DD 140912C00061000 C 09/12/14 61.0 4.80 5.15
DD 140912C00061500 C 09/12/14 61.5 4.30 4.70
DD 140912C00062000 C 09/12/14 62.0 3.80 4.20
DD 140912C00062500 C 09/12/14 62.5 3.30 3.70
DD 140912C00063000 C 09/12/14 63.0 2.85 3.10
DD 140912C00063500 C 09/12/14 63.5 2.37 2.70
DD 140912C00064000 C 09/12/14 64.0 1.90 2.10
DD 140912C00064500 C 09/12/14 64.5 1.46 1.62
DD 140912C00065000 C 09/12/14 65.0 1.05 1.20
DD 140912C00065500 C 09/12/14 65.5 0.70 0.79
DD 140912C00066000 C 09/12/14 66.0 0.42 0.46
DD 140912C00066500 C 09/12/14 66.5 0.24 0.28
DD 140912C00067000 C 09/12/14 67.0 0.13 0.17
DD 140912C00067500 C 09/12/14 67.5 0.06 0.14
DD 140912C00068000 C 09/12/14 68.0 0.03 0.11
DD 140912C00068500 C 09/12/14 68.5 0.01 0.10
DD 140912C00069000 C 09/12/14 69.0 0.01 0.12
DD 140912C00069500 C 09/12/14 69.5 0.00 0.10
DD 140912C00070000 C 09/12/14 70.0 0.00 0.10
DD 140912C00070500 C 09/12/14 70.5 0.00 0.09
DD 140912C00071000 C 09/12/14 71.0 0.00 0.09
DD 140912C00071500 C 09/12/14 71.5 0.00 0.08
DD 140912C00072000 C 09/12/14 72.0 0.00 0.08
DD 140912C00072500 C 09/12/14 72.5 0.00 0.06
DD 140912C00075000 C 09/12/14 75.0 0.00 0.04
DD 140912P00055000 P 09/12/14 55.0 0.00 0.03
DD 140912P00057000 P 09/12/14 57.0 0.00 0.03
DD 140912P00058000 P 09/12/14 58.0 0.01 0.05
DD 140912P00058500 P 09/12/14 58.5 0.01 0.08
DD 140912P00059000 P 09/12/14 59.0 0.01 0.12
DD 140912P00059500 P 09/12/14 59.5 0.02 0.09
DD 140912P00060000 P 09/12/14 60.0 0.01 0.15
DD 140912P00060500 P 09/12/14 60.5 0.01 0.18
DD 140912P00061000 P 09/12/14 61.0 0.01 0.17
DD 140912P00061500 P 09/12/14 61.5 0.02 0.21
DD 140912P00062000 P 09/12/14 62.0 0.02 0.11
DD 140912P00062500 P 09/12/14 62.5 0.04 0.10
DD 140912P00063000 P 09/12/14 63.0 0.03 0.18
DD 140912P00063500 P 09/12/14 63.5 0.05 0.14
DD 140912P00064000 P 09/12/14 64.0 0.07 0.15
DD 140912P00064500 P 09/12/14 64.5 0.12 0.18
DD 140912P00065000 P 09/12/14 65.0 0.21 0.26
DD 140912P00065500 P 09/12/14 65.5 0.32 0.41
DD 140912P00066000 P 09/12/14 66.0 0.54 0.63
DD 140912P00066500 P 09/12/14 66.5 0.89 0.95
DD 140912P00067000 P 09/12/14 67.0 1.21 1.35
DD 140912P00067500 P 09/12/14 67.5 1.56 1.79
DD 140912P00068000 P 09/12/14 68.0 1.96 2.25
DD 140912P00068500 P 09/12/14 68.5 2.41 2.76
DD 140912P00069000 P 09/12/14 69.0 2.90 3.30
DD 140912P00069500 P 09/12/14 69.5 3.40 3.80
DD 140912P00070000 P 09/12/14 70.0 3.85 4.25
DD 140912P00070500 P 09/12/14 70.5 4.35 4.75
DD 140912P00071000 P 09/12/14 71.0 4.90 5.25
DD 140912P00071500 P 09/12/14 71.5 5.35 5.75
DD 140912P00072000 P 09/12/14 72.0 5.85 6.25
DD 140912P00072500 P 09/12/14 72.5 6.40 6.75
DD 140912P00075000 P 09/12/14 75.0 8.90 9.25
DD 140920C00045000 C 09/20/14 45.0 20.70 21.15
DD 140920C00047500 C 09/20/14 47.5 18.20 18.65
DD 140920C00050000 C 09/20/14 50.0 15.70 16.15
DD 140920C00055000 C 09/20/14 55.0 10.65 11.15
DD 140920C00057500 C 09/20/14 57.5 8.20 8.70
DD 140920C00058000 C 09/20/14 58.0 7.70 8.20
DD 140920C00058500 C 09/20/14 58.5 7.20 7.70
DD 140920C00059000 C 09/20/14 59.0 6.70 7.20
DD 140920C00059500 C 09/20/14 59.5 6.20 6.70
DD 140920C00060000 C 09/20/14 60.0 5.70 6.20
DD 140920C00060500 C 09/20/14 60.5 5.25 5.70
DD 140920C00061000 C 09/20/14 61.0 4.80 5.20
DD 140920C00061500 C 09/20/14 61.5 4.30 4.70
DD 140920C00062000 C 09/20/14 62.0 3.80 4.20
DD 140920C00062500 C 09/20/14 62.5 3.35 3.75
DD 140920C00063000 C 09/20/14 63.0 2.90 3.25
DD 140920C00063500 C 09/20/14 63.5 2.43 2.76
DD 140920C00064000 C 09/20/14 64.0 2.00 2.21
DD 140920C00064500 C 09/20/14 64.5 1.58 1.78
DD 140920C00065000 C 09/20/14 65.0 1.21 1.26
DD 140920C00065500 C 09/20/14 65.5 0.88 0.92
DD 140920C00066000 C 09/20/14 66.0 0.60 0.64
DD 140920C00066500 C 09/20/14 66.5 0.40 0.42
DD 140920C00067000 C 09/20/14 67.0 0.26 0.28
DD 140920C00067500 C 09/20/14 67.5 0.16 0.18
DD 140920C00068000 C 09/20/14 68.0 0.11 0.14
DD 140920C00068500 C 09/20/14 68.5 0.07 0.10
DD 140920C00069000 C 09/20/14 69.0 0.04 0.09
DD 140920C00069500 C 09/20/14 69.5 0.02 0.08
DD 140920C00070000 C 09/20/14 70.0 0.02 0.07
DD 140920C00070500 C 09/20/14 70.5 0.01 0.07
DD 140920C00071000 C 09/20/14 71.0 0.01 0.07
DD 140920C00071500 C 09/20/14 71.5 0.01 0.06
DD 140920C00072000 C 09/20/14 72.0 0.01 0.06
DD 140920C00072500 C 09/20/14 72.5 0.01 0.04
DD 140920C00075000 C 09/20/14 75.0 0.00 0.05
DD 140920C00080000 C 09/20/14 80.0 0.00 0.03
DD 140920C00085000 C 09/20/14 85.0 0.00 0.03
DD 140920P00045000 P 09/20/14 45.0 0.00 0.01
DD 140920P00047500 P 09/20/14 47.5 0.00 0.01
DD 140920P00050000 P 09/20/14 50.0 0.00 0.03
DD 140920P00055000 P 09/20/14 55.0 0.00 0.06
DD 140920P00057500 P 09/20/14 57.5 0.01 0.06
DD 140920P00058000 P 09/20/14 58.0 0.01 0.07
DD 140920P00058500 P 09/20/14 58.5 0.01 0.06
DD 140920P00059000 P 09/20/14 59.0 0.01 0.07
DD 140920P00059500 P 09/20/14 59.5 0.02 0.08
DD 140920P00060000 P 09/20/14 60.0 0.04 0.08
DD 140920P00060500 P 09/20/14 60.5 0.03 0.08
DD 140920P00061000 P 09/20/14 61.0 0.04 0.08
DD 140920P00061500 P 09/20/14 61.5 0.05 0.09
DD 140920P00062000 P 09/20/14 62.0 0.06 0.10
DD 140920P00062500 P 09/20/14 62.5 0.07 0.11
DD 140920P00063000 P 09/20/14 63.0 0.09 0.12
DD 140920P00063500 P 09/20/14 63.5 0.13 0.16
DD 140920P00064000 P 09/20/14 64.0 0.18 0.21
DD 140920P00064500 P 09/20/14 64.5 0.26 0.29
DD 140920P00065000 P 09/20/14 65.0 0.37 0.41
DD 140920P00065500 P 09/20/14 65.5 0.54 0.57
DD 140920P00066000 P 09/20/14 66.0 0.77 0.80
DD 140920P00066500 P 09/20/14 66.5 1.05 1.10
DD 140920P00067000 P 09/20/14 67.0 1.40 1.46
DD 140920P00067500 P 09/20/14 67.5 1.64 1.86
DD 140920P00068000 P 09/20/14 68.0 2.01 2.40
DD 140920P00068500 P 09/20/14 68.5 2.47 2.81
DD 140920P00069000 P 09/20/14 69.0 2.95 3.35
DD 140920P00069500 P 09/20/14 69.5 3.40 3.80
DD 140920P00070000 P 09/20/14 70.0 3.90 4.30
DD 140920P00070500 P 09/20/14 70.5 4.40 4.80
DD 140920P00071000 P 09/20/14 71.0 4.90 5.30
DD 140920P00071500 P 09/20/14 71.5 5.35 5.75
DD 140920P00072000 P 09/20/14 72.0 5.85 6.25
DD 140920P00072500 P 09/20/14 72.5 6.35 6.75
DD 140920P00075000 P 09/20/14 75.0 8.90 9.25
DD 140920P00080000 P 09/20/14 80.0 13.90 14.30
DD 140920P00085000 P 09/20/14 85.0 18.90 19.25
DD 140926C00057000 C 09/26/14 57.0 8.75 9.20
DD 140926C00057500 C 09/26/14 57.5 8.25 8.70
DD 140926C00058000 C 09/26/14 58.0 7.75 8.20
DD 140926C00058500 C 09/26/14 58.5 7.25 7.70
DD 140926C00059000 C 09/26/14 59.0 6.75 7.20
DD 140926C00059500 C 09/26/14 59.5 6.25 6.70
DD 140926C00060000 C 09/26/14 60.0 5.75 6.25
DD 140926C00060500 C 09/26/14 60.5 5.25 5.75
DD 140926C00061000 C 09/26/14 61.0 4.80 5.20
DD 140926C00061500 C 09/26/14 61.5 4.35 4.75
DD 140926C00062000 C 09/26/14 62.0 3.85 4.25
DD 140926C00062500 C 09/26/14 62.5 3.40 3.80
DD 140926C00063000 C 09/26/14 63.0 2.90 3.30
DD 140926C00063500 C 09/26/14 63.5 2.50 2.84
DD 140926C00064000 C 09/26/14 64.0 2.09 2.40
DD 140926C00064500 C 09/26/14 64.5 1.69 1.88
DD 140926C00065000 C 09/26/14 65.0 1.33 1.42
DD 140926C00065500 C 09/26/14 65.5 1.01 1.11
DD 140926C00066000 C 09/26/14 66.0 0.73 0.82
DD 140926C00066500 C 09/26/14 66.5 0.51 0.60
DD 140926C00067000 C 09/26/14 67.0 0.35 0.40
DD 140926C00067500 C 09/26/14 67.5 0.24 0.28
DD 140926C00068000 C 09/26/14 68.0 0.13 0.25
DD 140926C00068500 C 09/26/14 68.5 0.08 0.19
DD 140926C00069000 C 09/26/14 69.0 0.06 0.13
DD 140926C00069500 C 09/26/14 69.5 0.04 0.13
DD 140926C00070000 C 09/26/14 70.0 0.02 0.11
DD 140926C00070500 C 09/26/14 70.5 0.02 0.15
DD 140926C00071000 C 09/26/14 71.0 0.01 0.12
DD 140926C00071500 C 09/26/14 71.5 0.01 0.12
DD 140926C00072000 C 09/26/14 72.0 0.01 0.11
DD 140926P00057000 P 09/26/14 57.0 0.01 0.16
DD 140926P00057500 P 09/26/14 57.5 0.01 0.14
DD 140926P00058000 P 09/26/14 58.0 0.02 0.14
DD 140926P00058500 P 09/26/14 58.5 0.01 0.14
DD 140926P00059000 P 09/26/14 59.0 0.01 0.15
DD 140926P00059500 P 09/26/14 59.5 0.02 0.08
DD 140926P00060000 P 09/26/14 60.0 0.02 0.18
DD 140926P00060500 P 09/26/14 60.5 0.02 0.19
DD 140926P00061000 P 09/26/14 61.0 0.03 0.20
DD 140926P00061500 P 09/26/14 61.5 0.06 0.22
DD 140926P00062000 P 09/26/14 62.0 0.07 0.20
DD 140926P00062500 P 09/26/14 62.5 0.10 0.27
DD 140926P00063000 P 09/26/14 63.0 0.13 0.26
DD 140926P00063500 P 09/26/14 63.5 0.17 0.28
DD 140926P00064000 P 09/26/14 64.0 0.28 0.31
DD 140926P00064500 P 09/26/14 64.5 0.37 0.41
DD 140926P00065000 P 09/26/14 65.0 0.50 0.54
DD 140926P00065500 P 09/26/14 65.5 0.57 0.73
DD 140926P00066000 P 09/26/14 66.0 0.89 0.94
DD 140926P00066500 P 09/26/14 66.5 1.10 1.24
DD 140926P00067000 P 09/26/14 67.0 1.40 1.59
DD 140926P00067500 P 09/26/14 67.5 1.85 1.99
DD 140926P00068000 P 09/26/14 68.0 2.08 2.48
DD 140926P00068500 P 09/26/14 68.5 2.52 2.92
DD 140926P00069000 P 09/26/14 69.0 3.00 3.40
DD 140926P00069500 P 09/26/14 69.5 3.45 3.85
DD 140926P00070000 P 09/26/14 70.0 3.90 4.30
DD 140926P00070500 P 09/26/14 70.5 4.45 4.85
DD 140926P00071000 P 09/26/14 71.0 4.90 5.30
DD 140926P00071500 P 09/26/14 71.5 5.40 5.80
DD 140926P00072000 P 09/26/14 72.0 5.90 6.25
DD 141003C00058000 C 10/03/14 58.0 7.75 8.25
DD 141003C00058500 C 10/03/14 58.5 7.25 7.75
DD 141003C00059000 C 10/03/14 59.0 6.75 7.25
DD 141003C00059500 C 10/03/14 59.5 6.25 6.75
DD 141003C00060000 C 10/03/14 60.0 5.80 6.30
DD 141003C00060500 C 10/03/14 60.5 5.30 5.80
DD 141003C00061000 C 10/03/14 61.0 4.85 5.25
DD 141003C00061500 C 10/03/14 61.5 4.40 4.80
DD 141003C00062000 C 10/03/14 62.0 3.90 4.30
DD 141003C00062500 C 10/03/14 62.5 3.45 3.85
DD 141003C00063000 C 10/03/14 63.0 3.00 3.40
DD 141003C00063500 C 10/03/14 63.5 2.55 2.95
DD 141003C00064000 C 10/03/14 64.0 2.12 2.50
DD 141003C00064500 C 10/03/14 64.5 1.80 2.05
DD 141003C00065000 C 10/03/14 65.0 1.47 1.64
DD 141003C00065500 C 10/03/14 65.5 1.15 1.30
DD 141003C00066000 C 10/03/14 66.0 0.88 1.01
DD 141003C00066500 C 10/03/14 66.5 0.64 0.74
DD 141003C00067000 C 10/03/14 67.0 0.48 0.56
DD 141003C00067500 C 10/03/14 67.5 0.34 0.38
DD 141003C00068000 C 10/03/14 68.0 0.24 0.30
DD 141003C00068500 C 10/03/14 68.5 0.14 0.26
DD 141003C00069000 C 10/03/14 69.0 0.10 0.21
DD 141003C00069500 C 10/03/14 69.5 0.07 0.19
DD 141003C00070000 C 10/03/14 70.0 0.02 0.12
DD 141003C00070500 C 10/03/14 70.5 0.04 0.13
DD 141003C00071000 C 10/03/14 71.0 0.03 0.13
DD 141003C00071500 C 10/03/14 71.5 0.03 0.12
DD 141003C00072000 C 10/03/14 72.0 0.01 0.12
DD 141003C00072500 C 10/03/14 72.5 0.02 0.12
DD 141003C00073000 C 10/03/14 73.0 0.01 0.12
DD 141003C00073500 C 10/03/14 73.5 0.01 0.11
DD 141003P00058000 P 10/03/14 58.0 0.02 0.14
DD 141003P00058500 P 10/03/14 58.5 0.02 0.15
DD 141003P00059000 P 10/03/14 59.0 0.03 0.15
DD 141003P00059500 P 10/03/14 59.5 0.03 0.16
DD 141003P00060000 P 10/03/14 60.0 0.05 0.17
DD 141003P00060500 P 10/03/14 60.5 0.07 0.19
DD 141003P00061000 P 10/03/14 61.0 0.08 0.21
DD 141003P00061500 P 10/03/14 61.5 0.09 0.22
DD 141003P00062000 P 10/03/14 62.0 0.12 0.27
DD 141003P00062500 P 10/03/14 62.5 0.16 0.26
DD 141003P00063000 P 10/03/14 63.0 0.20 0.32
DD 141003P00063500 P 10/03/14 63.5 0.27 0.34
DD 141003P00064000 P 10/03/14 64.0 0.34 0.42
DD 141003P00064500 P 10/03/14 64.5 0.45 0.54
DD 141003P00065000 P 10/03/14 65.0 0.61 0.67
DD 141003P00065500 P 10/03/14 65.5 0.71 0.86
DD 141003P00066000 P 10/03/14 66.0 0.91 1.08
DD 141003P00066500 P 10/03/14 66.5 1.15 1.37
DD 141003P00067000 P 10/03/14 67.0 1.47 1.68
DD 141003P00067500 P 10/03/14 67.5 1.83 2.05
DD 141003P00068000 P 10/03/14 68.0 2.16 2.56
DD 141003P00068500 P 10/03/14 68.5 2.58 2.98
DD 141003P00069000 P 10/03/14 69.0 3.05 3.45
DD 141003P00069500 P 10/03/14 69.5 3.50 3.90
DD 141003P00070000 P 10/03/14 70.0 3.95 4.35
DD 141003P00070500 P 10/03/14 70.5 4.45 4.85
DD 141003P00071000 P 10/03/14 71.0 4.95 5.35
DD 141003P00071500 P 10/03/14 71.5 5.40 5.80
DD 141003P00072000 P 10/03/14 72.0 5.90 6.30
DD 141003P00072500 P 10/03/14 72.5 6.40 6.75
DD 141003P00073000 P 10/03/14 73.0 6.90 7.25
DD 141003P00073500 P 10/03/14 73.5 7.40 7.75
DD 141010C00058000 C 10/10/14 58.0 7.75 8.25
DD 141010C00058500 C 10/10/14 58.5 7.25 7.75
DD 141010C00059000 C 10/10/14 59.0 6.80 7.30
DD 141010C00059500 C 10/10/14 59.5 6.30 6.80
DD 141010C00060000 C 10/10/14 60.0 5.80 6.30
DD 141010C00060500 C 10/10/14 60.5 5.35 5.85
DD 141010C00061000 C 10/10/14 61.0 4.90 5.30
DD 141010C00061500 C 10/10/14 61.5 4.45 4.85
DD 141010C00062000 C 10/10/14 62.0 3.95 4.35
DD 141010C00062500 C 10/10/14 62.5 3.50 3.90
DD 141010C00063000 C 10/10/14 63.0 3.05 3.45
DD 141010C00063500 C 10/10/14 63.5 2.60 3.00
DD 141010C00064000 C 10/10/14 64.0 2.21 2.61
DD 141010C00064500 C 10/10/14 64.5 1.92 2.14
DD 141010C00065000 C 10/10/14 65.0 1.58 1.75
DD 141010C00065500 C 10/10/14 65.5 1.28 1.43
DD 141010C00066000 C 10/10/14 66.0 0.99 1.08
DD 141010C00066500 C 10/10/14 66.5 0.73 0.88
DD 141010C00067000 C 10/10/14 67.0 0.55 0.68
DD 141010C00067500 C 10/10/14 67.5 0.44 0.52
DD 141010C00068000 C 10/10/14 68.0 0.28 0.39
DD 141010C00068500 C 10/10/14 68.5 0.18 0.37
DD 141010C00069000 C 10/10/14 69.0 0.15 0.31
DD 141010C00069500 C 10/10/14 69.5 0.10 0.24
DD 141010C00070000 C 10/10/14 70.0 0.05 0.18
DD 141010C00070500 C 10/10/14 70.5 0.06 0.13
DD 141010C00071000 C 10/10/14 71.0 0.05 0.14
DD 141010C00071500 C 10/10/14 71.5 0.04 0.12
DD 141010C00072000 C 10/10/14 72.0 0.03 0.12
DD 141010C00072500 C 10/10/14 72.5 0.01 0.12
DD 141010C00073000 C 10/10/14 73.0 0.02 0.12
DD 141010P00058000 P 10/10/14 58.0 0.03 0.18
DD 141010P00058500 P 10/10/14 58.5 0.04 0.16
DD 141010P00059000 P 10/10/14 59.0 0.05 0.17
DD 141010P00059500 P 10/10/14 59.5 0.07 0.19
DD 141010P00060000 P 10/10/14 60.0 0.08 0.20
DD 141010P00060500 P 10/10/14 60.5 0.09 0.22
DD 141010P00061000 P 10/10/14 61.0 0.11 0.25
DD 141010P00061500 P 10/10/14 61.5 0.13 0.26
DD 141010P00062000 P 10/10/14 62.0 0.17 0.29
DD 141010P00062500 P 10/10/14 62.5 0.19 0.32
DD 141010P00063000 P 10/10/14 63.0 0.24 0.39
DD 141010P00063500 P 10/10/14 63.5 0.32 0.42
DD 141010P00064000 P 10/10/14 64.0 0.44 0.52
DD 141010P00064500 P 10/10/14 64.5 0.57 0.64
DD 141010P00065000 P 10/10/14 65.0 0.67 0.79
DD 141010P00065500 P 10/10/14 65.5 0.86 0.98
DD 141010P00066000 P 10/10/14 66.0 1.14 1.20
DD 141010P00066500 P 10/10/14 66.5 1.27 1.47
DD 141010P00067000 P 10/10/14 67.0 1.59 1.78
DD 141010P00067500 P 10/10/14 67.5 1.92 2.15
DD 141010P00068000 P 10/10/14 68.0 2.23 2.63
DD 141010P00068500 P 10/10/14 68.5 2.65 3.05
DD 141010P00069000 P 10/10/14 69.0 3.10 3.50
DD 141010P00069500 P 10/10/14 69.5 3.55 3.95
DD 141010P00070000 P 10/10/14 70.0 4.00 4.40
DD 141010P00070500 P 10/10/14 70.5 4.50 4.90
DD 141010P00071000 P 10/10/14 71.0 4.95 5.35
DD 141010P00071500 P 10/10/14 71.5 5.40 5.85
DD 141010P00072000 P 10/10/14 72.0 5.90 6.35
DD 141010P00072500 P 10/10/14 72.5 6.40 6.80
DD 141010P00073000 P 10/10/14 73.0 6.85 7.25
DD 141018C00045000 C 10/18/14 45.0 20.60 21.20
DD 141018C00047500 C 10/18/14 47.5 18.10 18.70
DD 141018C00050000 C 10/18/14 50.0 15.55 16.25
DD 141018C00055000 C 10/18/14 55.0 10.60 11.30
DD 141018C00057500 C 10/18/14 57.5 8.25 8.70
DD 141018C00060000 C 10/18/14 60.0 5.85 6.20
DD 141018C00062500 C 10/18/14 62.5 3.55 3.95
DD 141018C00065000 C 10/18/14 65.0 1.71 1.80
DD 141018C00067500 C 10/18/14 67.5 0.53 0.56
DD 141018C00070000 C 10/18/14 70.0 0.14 0.16
DD 141018C00072500 C 10/18/14 72.5 0.06 0.07
DD 141018C00075000 C 10/18/14 75.0 0.02 0.06
DD 141018C00077500 C 10/18/14 77.5 0.01 0.05
DD 141018C00080000 C 10/18/14 80.0 0.00 0.05
DD 141018C00085000 C 10/18/14 85.0 0.00 0.04
DD 141018P00045000 P 10/18/14 45.0 0.00 0.02
DD 141018P00047500 P 10/18/14 47.5 0.00 0.03
DD 141018P00050000 P 10/18/14 50.0 0.02 0.06
DD 141018P00055000 P 10/18/14 55.0 0.03 0.09
DD 141018P00057500 P 10/18/14 57.5 0.07 0.08
DD 141018P00060000 P 10/18/14 60.0 0.13 0.16
DD 141018P00062500 P 10/18/14 62.5 0.30 0.34
DD 141018P00065000 P 10/18/14 65.0 0.85 0.89
DD 141018P00067500 P 10/18/14 67.5 2.15 2.22
DD 141018P00070000 P 10/18/14 70.0 4.05 4.45
DD 141018P00072500 P 10/18/14 72.5 6.40 6.85
DD 141018P00075000 P 10/18/14 75.0 8.85 9.25
DD 141018P00077500 P 10/18/14 77.5 11.40 11.80
DD 141018P00080000 P 10/18/14 80.0 13.90 14.25
DD 141018P00085000 P 10/18/14 85.0 18.90 19.25
DD 150117C00023000 C 01/17/15 23.0 42.60 43.20
DD 150117C00025000 C 01/17/15 25.0 40.60 41.20
DD 150117C00030000 C 01/17/15 30.0 35.65 36.20
DD 150117C00032500 C 01/17/15 32.5 33.10 33.75
DD 150117C00035000 C 01/17/15 35.0 30.65 31.30
DD 150117C00037500 C 01/17/15 37.5 28.15 28.80
DD 150117C00040000 C 01/17/15 40.0 25.60 26.25
DD 150117C00042500 C 01/17/15 42.5 23.10 23.80
DD 150117C00045000 C 01/17/15 45.0 20.55 21.35
DD 150117C00047500 C 01/17/15 47.5 18.10 18.90
DD 150117C00050000 C 01/17/15 50.0 15.65 16.45
DD 150117C00052500 C 01/17/15 52.5 13.15 13.95
DD 150117C00055000 C 01/17/15 55.0 10.70 11.50
DD 150117C00057500 C 01/17/15 57.5 8.50 9.00
DD 150117C00060000 C 01/17/15 60.0 6.25 6.75
DD 150117C00062500 C 01/17/15 62.5 4.35 4.45
DD 150117C00065000 C 01/17/15 65.0 2.71 2.75
DD 150117C00067500 C 01/17/15 67.5 1.51 1.59
DD 150117C00070000 C 01/17/15 70.0 0.76 0.81
DD 150117C00072500 C 01/17/15 72.5 0.35 0.40
DD 150117C00075000 C 01/17/15 75.0 0.15 0.19
DD 150117C00077500 C 01/17/15 77.5 0.04 0.11
DD 150117C00080000 C 01/17/15 80.0 0.03 0.07
DD 150117C00085000 C 01/17/15 85.0 0.01 0.05
DD 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.04
DD 150117P00035000 P 01/17/15 35.0 0.01 0.04
DD 150117P00037500 P 01/17/15 37.5 0.02 0.07
DD 150117P00040000 P 01/17/15 40.0 0.04 0.08
DD 150117P00042500 P 01/17/15 42.5 0.04 0.10
DD 150117P00045000 P 01/17/15 45.0 0.06 0.13
DD 150117P00047500 P 01/17/15 47.5 0.09 0.15
DD 150117P00050000 P 01/17/15 50.0 0.14 0.20
DD 150117P00052500 P 01/17/15 52.5 0.21 0.24
DD 150117P00055000 P 01/17/15 55.0 0.30 0.35
DD 150117P00057500 P 01/17/15 57.5 0.47 0.51
DD 150117P00060000 P 01/17/15 60.0 0.77 0.81
DD 150117P00062500 P 01/17/15 62.5 1.31 1.35
DD 150117P00065000 P 01/17/15 65.0 2.19 2.23
DD 150117P00067500 P 01/17/15 67.5 3.50 3.60
DD 150117P00070000 P 01/17/15 70.0 5.25 5.35
DD 150117P00072500 P 01/17/15 72.5 7.10 7.60
DD 150117P00075000 P 01/17/15 75.0 9.40 9.90
DD 150117P00077500 P 01/17/15 77.5 11.65 12.45
DD 150117P00080000 P 01/17/15 80.0 14.15 14.95
DD 150117P00085000 P 01/17/15 85.0 19.15 19.90
DD 150117P00090000 P 01/17/15 90.0 24.15 24.90
DD 150417C00035000 C 04/17/15 35.0 30.70 31.30
DD 150417C00037500 C 04/17/15 37.5 28.15 28.90
DD 150417C00040000 C 04/17/15 40.0 25.65 26.25
DD 150417C00042500 C 04/17/15 42.5 23.15 23.75
DD 150417C00045000 C 04/17/15 45.0 20.60 21.35
DD 150417C00047500 C 04/17/15 47.5 18.10 18.90
DD 150417C00050000 C 04/17/15 50.0 15.55 16.55
DD 150417C00055000 C 04/17/15 55.0 10.90 11.75
DD 150417C00057500 C 04/17/15 57.5 8.75 9.25
DD 150417C00060000 C 04/17/15 60.0 6.65 7.25
DD 150417C00062500 C 04/17/15 62.5 4.95 5.10
DD 150417C00065000 C 04/17/15 65.0 3.40 3.55
DD 150417C00067500 C 04/17/15 67.5 2.25 2.32
DD 150417C00070000 C 04/17/15 70.0 1.40 1.47
DD 150417C00072500 C 04/17/15 72.5 0.84 0.89
DD 150417C00075000 C 04/17/15 75.0 0.49 0.53
DD 150417C00080000 C 04/17/15 80.0 0.13 0.20
DD 150417C00085000 C 04/17/15 85.0 0.03 0.09
DD 150417P00035000 P 04/17/15 35.0 0.03 0.10
DD 150417P00037500 P 04/17/15 37.5 0.05 0.12
DD 150417P00040000 P 04/17/15 40.0 0.08 0.15
DD 150417P00042500 P 04/17/15 42.5 0.12 0.18
DD 150417P00045000 P 04/17/15 45.0 0.17 0.23
DD 150417P00047500 P 04/17/15 47.5 0.23 0.29
DD 150417P00050000 P 04/17/15 50.0 0.33 0.39
DD 150417P00055000 P 04/17/15 55.0 0.68 0.74
DD 150417P00057500 P 04/17/15 57.5 1.01 1.07
DD 150417P00060000 P 04/17/15 60.0 1.50 1.55
DD 150417P00062500 P 04/17/15 62.5 2.22 2.30
DD 150417P00065000 P 04/17/15 65.0 3.20 3.35
DD 150417P00067500 P 04/17/15 67.5 4.55 4.70
DD 150417P00070000 P 04/17/15 70.0 6.25 6.40
DD 150417P00072500 P 04/17/15 72.5 8.15 8.35
DD 150417P00075000 P 04/17/15 75.0 10.05 10.75
DD 150417P00080000 P 04/17/15 80.0 14.60 15.50
DD 150417P00085000 P 04/17/15 85.0 19.50 20.30
DD 160115C00032500 C 01/15/16 32.5 33.15 33.75
DD 160115C00035000 C 01/15/16 35.0 30.60 31.30
DD 160115C00037500 C 01/15/16 37.5 28.15 28.80
DD 160115C00040000 C 01/15/16 40.0 25.70 26.35
DD 160115C00042500 C 01/15/16 42.5 23.20 23.85
DD 160115C00045000 C 01/15/16 45.0 20.65 21.35
DD 160115C00047500 C 01/15/16 47.5 18.10 19.00
DD 160115C00050000 C 01/15/16 50.0 15.60 16.80
DD 160115C00052500 C 01/15/16 52.5 13.55 14.75
DD 160115C00055000 C 01/15/16 55.0 11.45 12.60
DD 160115C00057500 C 01/15/16 57.5 9.55 10.50
DD 160115C00060000 C 01/15/16 60.0 8.00 8.20
DD 160115C00062500 C 01/15/16 62.5 6.45 6.65
DD 160115C00065000 C 01/15/16 65.0 5.10 5.30
DD 160115C00067500 C 01/15/16 67.5 3.95 4.15
DD 160115C00070000 C 01/15/16 70.0 3.05 3.25
DD 160115C00072500 C 01/15/16 72.5 2.31 2.45
DD 160115C00075000 C 01/15/16 75.0 1.72 1.84
DD 160115C00077500 C 01/15/16 77.5 1.27 1.38
DD 160115C00080000 C 01/15/16 80.0 0.93 1.03
DD 160115C00085000 C 01/15/16 85.0 0.49 0.59
DD 160115C00090000 C 01/15/16 90.0 0.27 0.35
DD 160115C00095000 C 01/15/16 95.0 0.14 0.22
DD 160115C00100000 C 01/15/16 100.0 0.07 0.14
DD 160115P00032500 P 01/15/16 32.5 0.15 0.24
DD 160115P00035000 P 01/15/16 35.0 0.22 0.30
DD 160115P00037500 P 01/15/16 37.5 0.29 0.38
DD 160115P00040000 P 01/15/16 40.0 0.40 0.47
DD 160115P00042500 P 01/15/16 42.5 0.53 0.61
DD 160115P00045000 P 01/15/16 45.0 0.71 0.79
DD 160115P00047500 P 01/15/16 47.5 0.97 1.01
DD 160115P00050000 P 01/15/16 50.0 1.29 1.36
DD 160115P00052500 P 01/15/16 52.5 1.69 1.77
DD 160115P00055000 P 01/15/16 55.0 2.23 2.30
DD 160115P00057500 P 01/15/16 57.5 2.88 2.97
DD 160115P00060000 P 01/15/16 60.0 3.70 3.80
DD 160115P00062500 P 01/15/16 62.5 4.70 4.85
DD 160115P00065000 P 01/15/16 65.0 5.90 6.00
DD 160115P00067500 P 01/15/16 67.5 7.25 7.40
DD 160115P00070000 P 01/15/16 70.0 8.85 9.00
DD 160115P00072500 P 01/15/16 72.5 10.60 10.75
DD 160115P00075000 P 01/15/16 75.0 12.50 12.70
DD 160115P00077500 P 01/15/16 77.5 14.15 15.20
DD 160115P00080000 P 01/15/16 80.0 16.30 17.35
DD 160115P00085000 P 01/15/16 85.0 20.20 22.20
DD 160115P00090000 P 01/15/16 90.0 25.60 27.15
DD 160115P00095000 P 01/15/16 95.0 29.80 31.95
DD 160115P00100000 P 01/15/16 100.0 34.75 36.75

OPRA data is delayed 15 minutes.