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 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 140920C00045000 C 09/20/14 45.0 20.05 20.55
DD 140920C00047500 C 09/20/14 47.5 17.55 18.05
DD 140920C00050000 C 09/20/14 50.0 15.05 15.55
DD 140920C00055000 C 09/20/14 55.0 10.05 10.55
DD 140920C00057000 C 09/20/14 57.0 8.05 8.50
DD 140920C00057500 C 09/20/14 57.5 7.55 8.00
DD 140920C00058000 C 09/20/14 58.0 7.05 7.60
DD 140920C00058500 C 09/20/14 58.5 6.50 7.00
DD 140920C00059000 C 09/20/14 59.0 6.00 6.55
DD 140920C00059500 C 09/20/14 59.5 5.50 6.10
DD 140920C00060000 C 09/20/14 60.0 5.00 5.50
DD 140920C00060500 C 09/20/14 60.5 4.45 5.05
DD 140920C00061000 C 09/20/14 61.0 3.95 4.50
DD 140920C00061500 C 09/20/14 61.5 3.45 4.00
DD 140920C00062000 C 09/20/14 62.0 2.99 3.50
DD 140920C00062500 C 09/20/14 62.5 2.52 3.05
DD 140920C00063000 C 09/20/14 63.0 2.05 2.52
DD 140920C00063500 C 09/20/14 63.5 1.59 2.01
DD 140920C00064000 C 09/20/14 64.0 1.29 1.51
DD 140920C00064500 C 09/20/14 64.5 0.96 1.01
DD 140920C00065000 C 09/20/14 65.0 0.61 0.65
DD 140920C00065500 C 09/20/14 65.5 0.35 0.39
DD 140920C00066000 C 09/20/14 66.0 0.20 0.22
DD 140920C00066500 C 09/20/14 66.5 0.09 0.13
DD 140920C00067000 C 09/20/14 67.0 0.06 0.07
DD 140920C00067500 C 09/20/14 67.5 0.02 0.04
DD 140920C00068000 C 09/20/14 68.0 0.00 0.06
DD 140920C00068500 C 09/20/14 68.5 0.00 0.05
DD 140920C00069000 C 09/20/14 69.0 0.00 0.04
DD 140920C00069500 C 09/20/14 69.5 0.00 0.04
DD 140920C00070000 C 09/20/14 70.0 0.00 0.04
DD 140920C00070500 C 09/20/14 70.5 0.00 0.04
DD 140920C00071000 C 09/20/14 71.0 0.00 0.03
DD 140920C00071500 C 09/20/14 71.5 0.00 0.04
DD 140920C00072000 C 09/20/14 72.0 0.00 0.04
DD 140920C00072500 C 09/20/14 72.5 0.00 0.04
DD 140920C00073000 C 09/20/14 73.0 0.00 0.04
DD 140920C00073500 C 09/20/14 73.5 0.00 0.04
DD 140920C00075000 C 09/20/14 75.0 0.00 0.04
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 0.03
DD 140920P00057000 P 09/20/14 57.0 0.00 0.03
DD 140920P00057500 P 09/20/14 57.5 0.00 0.03
DD 140920P00058000 P 09/20/14 58.0 0.00 0.03
DD 140920P00058500 P 09/20/14 58.5 0.00 0.03
DD 140920P00059000 P 09/20/14 59.0 0.00 0.03
DD 140920P00059500 P 09/20/14 59.5 0.00 0.03
DD 140920P00060000 P 09/20/14 60.0 0.00 0.02
DD 140920P00060500 P 09/20/14 60.5 0.00 0.04
DD 140920P00061000 P 09/20/14 61.0 0.00 0.04
DD 140920P00061500 P 09/20/14 61.5 0.01 0.04
DD 140920P00062000 P 09/20/14 62.0 0.01 0.05
DD 140920P00062500 P 09/20/14 62.5 0.03 0.06
DD 140920P00063000 P 09/20/14 63.0 0.03 0.07
DD 140920P00063500 P 09/20/14 63.5 0.05 0.08
DD 140920P00064000 P 09/20/14 64.0 0.09 0.12
DD 140920P00064500 P 09/20/14 64.5 0.17 0.20
DD 140920P00065000 P 09/20/14 65.0 0.32 0.34
DD 140920P00065500 P 09/20/14 65.5 0.55 0.59
DD 140920P00066000 P 09/20/14 66.0 0.88 0.93
DD 140920P00066500 P 09/20/14 66.5 1.19 1.36
DD 140920P00067000 P 09/20/14 67.0 1.60 2.00
DD 140920P00067500 P 09/20/14 67.5 2.07 2.49
DD 140920P00068000 P 09/20/14 68.0 2.55 2.85
DD 140920P00068500 P 09/20/14 68.5 2.99 3.35
DD 140920P00069000 P 09/20/14 69.0 3.50 3.85
DD 140920P00069500 P 09/20/14 69.5 3.95 4.35
DD 140920P00070000 P 09/20/14 70.0 4.50 4.90
DD 140920P00070500 P 09/20/14 70.5 5.00 5.40
DD 140920P00071000 P 09/20/14 71.0 5.45 5.85
DD 140920P00071500 P 09/20/14 71.5 6.00 6.35
DD 140920P00072000 P 09/20/14 72.0 6.45 6.85
DD 140920P00072500 P 09/20/14 72.5 7.00 7.35
DD 140920P00073000 P 09/20/14 73.0 7.50 7.90
DD 140920P00073500 P 09/20/14 73.5 8.00 8.35
DD 140920P00075000 P 09/20/14 75.0 9.45 9.85
DD 140920P00080000 P 09/20/14 80.0 14.45 14.90
DD 140920P00085000 P 09/20/14 85.0 19.45 19.85
DD 140926C00055000 C 09/26/14 55.0 10.00 10.55
DD 140926C00057000 C 09/26/14 57.0 7.95 8.60
DD 140926C00057500 C 09/26/14 57.5 7.45 8.10
DD 140926C00058000 C 09/26/14 58.0 6.90 7.55
DD 140926C00058500 C 09/26/14 58.5 6.40 7.05
DD 140926C00059000 C 09/26/14 59.0 5.90 6.60
DD 140926C00059500 C 09/26/14 59.5 5.40 6.05
DD 140926C00060000 C 09/26/14 60.0 4.90 5.55
DD 140926C00060500 C 09/26/14 60.5 4.40 5.05
DD 140926C00061000 C 09/26/14 61.0 3.90 4.55
DD 140926C00061500 C 09/26/14 61.5 3.40 4.05
DD 140926C00062000 C 09/26/14 62.0 2.91 3.60
DD 140926C00062500 C 09/26/14 62.5 2.42 3.10
DD 140926C00063000 C 09/26/14 63.0 1.96 2.59
DD 140926C00063500 C 09/26/14 63.5 1.84 2.11
DD 140926C00064000 C 09/26/14 64.0 1.48 1.67
DD 140926C00064500 C 09/26/14 64.5 1.15 1.21
DD 140926C00065000 C 09/26/14 65.0 0.83 0.87
DD 140926C00065500 C 09/26/14 65.5 0.57 0.61
DD 140926C00066000 C 09/26/14 66.0 0.37 0.41
DD 140926C00066500 C 09/26/14 66.5 0.23 0.27
DD 140926C00067000 C 09/26/14 67.0 0.13 0.18
DD 140926C00067500 C 09/26/14 67.5 0.08 0.13
DD 140926C00068000 C 09/26/14 68.0 0.04 0.12
DD 140926C00068500 C 09/26/14 68.5 0.01 0.11
DD 140926C00069000 C 09/26/14 69.0 0.00 0.08
DD 140926C00069500 C 09/26/14 69.5 0.00 0.10
DD 140926C00070000 C 09/26/14 70.0 0.00 0.09
DD 140926C00070500 C 09/26/14 70.5 0.00 0.09
DD 140926C00071000 C 09/26/14 71.0 0.00 0.08
DD 140926C00071500 C 09/26/14 71.5 0.00 0.08
DD 140926C00072000 C 09/26/14 72.0 0.00 0.07
DD 140926C00075000 C 09/26/14 75.0 0.00 0.04
DD 140926P00055000 P 09/26/14 55.0 0.00 0.04
DD 140926P00057000 P 09/26/14 57.0 0.00 0.09
DD 140926P00057500 P 09/26/14 57.5 0.00 0.03
DD 140926P00058000 P 09/26/14 58.0 0.00 0.09
DD 140926P00058500 P 09/26/14 58.5 0.01 0.08
DD 140926P00059000 P 09/26/14 59.0 0.01 0.12
DD 140926P00059500 P 09/26/14 59.5 0.01 0.13
DD 140926P00060000 P 09/26/14 60.0 0.01 0.14
DD 140926P00060500 P 09/26/14 60.5 0.01 0.15
DD 140926P00061000 P 09/26/14 61.0 0.02 0.14
DD 140926P00061500 P 09/26/14 61.5 0.02 0.12
DD 140926P00062000 P 09/26/14 62.0 0.02 0.12
DD 140926P00062500 P 09/26/14 62.5 0.04 0.13
DD 140926P00063000 P 09/26/14 63.0 0.09 0.17
DD 140926P00063500 P 09/26/14 63.5 0.16 0.19
DD 140926P00064000 P 09/26/14 64.0 0.23 0.27
DD 140926P00064500 P 09/26/14 64.5 0.35 0.39
DD 140926P00065000 P 09/26/14 65.0 0.52 0.56
DD 140926P00065500 P 09/26/14 65.5 0.75 0.80
DD 140926P00066000 P 09/26/14 66.0 1.05 1.11
DD 140926P00066500 P 09/26/14 66.5 1.35 1.54
DD 140926P00067000 P 09/26/14 67.0 1.65 2.20
DD 140926P00067500 P 09/26/14 67.5 2.11 2.63
DD 140926P00068000 P 09/26/14 68.0 2.55 3.05
DD 140926P00068500 P 09/26/14 68.5 3.05 3.50
DD 140926P00069000 P 09/26/14 69.0 3.45 4.00
DD 140926P00069500 P 09/26/14 69.5 4.00 4.50
DD 140926P00070000 P 09/26/14 70.0 4.50 4.95
DD 140926P00070500 P 09/26/14 70.5 5.00 5.45
DD 140926P00071000 P 09/26/14 71.0 5.45 5.95
DD 140926P00071500 P 09/26/14 71.5 5.95 6.45
DD 140926P00072000 P 09/26/14 72.0 6.45 6.90
DD 140926P00075000 P 09/26/14 75.0 9.45 9.85
DD 141003C00055000 C 10/03/14 55.0 9.95 10.60
DD 141003C00058000 C 10/03/14 58.0 7.05 7.50
DD 141003C00058500 C 10/03/14 58.5 6.35 7.00
DD 141003C00059000 C 10/03/14 59.0 5.85 6.55
DD 141003C00059500 C 10/03/14 59.5 5.50 6.05
DD 141003C00060000 C 10/03/14 60.0 4.85 5.55
DD 141003C00060500 C 10/03/14 60.5 4.50 5.15
DD 141003C00061000 C 10/03/14 61.0 3.90 4.55
DD 141003C00061500 C 10/03/14 61.5 3.70 4.05
DD 141003C00062000 C 10/03/14 62.0 3.00 3.60
DD 141003C00062500 C 10/03/14 62.5 2.44 3.10
DD 141003C00063000 C 10/03/14 63.0 2.42 2.55
DD 141003C00063500 C 10/03/14 63.5 2.00 2.11
DD 141003C00064000 C 10/03/14 64.0 1.63 1.72
DD 141003C00064500 C 10/03/14 64.5 1.24 1.34
DD 141003C00065000 C 10/03/14 65.0 0.96 1.02
DD 141003C00065500 C 10/03/14 65.5 0.69 0.79
DD 141003C00066000 C 10/03/14 66.0 0.46 0.53
DD 141003C00066500 C 10/03/14 66.5 0.33 0.39
DD 141003C00067000 C 10/03/14 67.0 0.21 0.26
DD 141003C00067500 C 10/03/14 67.5 0.15 0.18
DD 141003C00068000 C 10/03/14 68.0 0.03 0.17
DD 141003C00068500 C 10/03/14 68.5 0.01 0.15
DD 141003C00069000 C 10/03/14 69.0 0.02 0.12
DD 141003C00069500 C 10/03/14 69.5 0.01 0.09
DD 141003C00070000 C 10/03/14 70.0 0.01 0.11
DD 141003C00070500 C 10/03/14 70.5 0.00 0.11
DD 141003C00071000 C 10/03/14 71.0 0.00 0.10
DD 141003C00071500 C 10/03/14 71.5 0.00 0.10
DD 141003C00072000 C 10/03/14 72.0 0.00 0.09
DD 141003C00072500 C 10/03/14 72.5 0.00 0.09
DD 141003C00073000 C 10/03/14 73.0 0.00 0.08
DD 141003C00073500 C 10/03/14 73.5 0.00 0.08
DD 141003C00075000 C 10/03/14 75.0 0.00 0.05
DD 141003P00055000 P 10/03/14 55.0 0.01 0.09
DD 141003P00058000 P 10/03/14 58.0 0.01 0.14
DD 141003P00058500 P 10/03/14 58.5 0.01 0.15
DD 141003P00059000 P 10/03/14 59.0 0.02 0.14
DD 141003P00059500 P 10/03/14 59.5 0.02 0.14
DD 141003P00060000 P 10/03/14 60.0 0.03 0.14
DD 141003P00060500 P 10/03/14 60.5 0.03 0.14
DD 141003P00061000 P 10/03/14 61.0 0.03 0.13
DD 141003P00061500 P 10/03/14 61.5 0.04 0.23
DD 141003P00062000 P 10/03/14 62.0 0.08 0.16
DD 141003P00062500 P 10/03/14 62.5 0.12 0.17
DD 141003P00063000 P 10/03/14 63.0 0.17 0.22
DD 141003P00063500 P 10/03/14 63.5 0.22 0.28
DD 141003P00064000 P 10/03/14 64.0 0.31 0.39
DD 141003P00064500 P 10/03/14 64.5 0.43 0.52
DD 141003P00065000 P 10/03/14 65.0 0.64 0.70
DD 141003P00065500 P 10/03/14 65.5 0.88 0.93
DD 141003P00066000 P 10/03/14 66.0 1.16 1.24
DD 141003P00066500 P 10/03/14 66.5 1.40 1.66
DD 141003P00067000 P 10/03/14 67.0 1.82 2.18
DD 141003P00067500 P 10/03/14 67.5 2.17 2.69
DD 141003P00068000 P 10/03/14 68.0 2.62 3.15
DD 141003P00068500 P 10/03/14 68.5 3.00 3.60
DD 141003P00069000 P 10/03/14 69.0 3.50 4.05
DD 141003P00069500 P 10/03/14 69.5 4.00 4.50
DD 141003P00070000 P 10/03/14 70.0 4.50 5.00
DD 141003P00070500 P 10/03/14 70.5 5.00 5.50
DD 141003P00071000 P 10/03/14 71.0 5.50 5.95
DD 141003P00071500 P 10/03/14 71.5 5.95 6.45
DD 141003P00072000 P 10/03/14 72.0 6.50 6.95
DD 141003P00072500 P 10/03/14 72.5 6.95 7.45
DD 141003P00073000 P 10/03/14 73.0 7.50 7.90
DD 141003P00073500 P 10/03/14 73.5 7.95 8.40
DD 141003P00075000 P 10/03/14 75.0 9.45 9.85
DD 141010C00058000 C 10/10/14 58.0 6.80 7.55
DD 141010C00058500 C 10/10/14 58.5 6.50 7.15
DD 141010C00059000 C 10/10/14 59.0 6.00 6.60
DD 141010C00059500 C 10/10/14 59.5 5.35 6.05
DD 141010C00060000 C 10/10/14 60.0 4.85 5.60
DD 141010C00060500 C 10/10/14 60.5 4.35 5.05
DD 141010C00061000 C 10/10/14 61.0 3.90 4.60
DD 141010C00061500 C 10/10/14 61.5 3.40 4.10
DD 141010C00062000 C 10/10/14 62.0 3.20 3.65
DD 141010C00062500 C 10/10/14 62.5 2.79 3.15
DD 141010C00063000 C 10/10/14 63.0 2.52 2.66
DD 141010C00063500 C 10/10/14 63.5 2.13 2.26
DD 141010C00064000 C 10/10/14 64.0 1.74 1.82
DD 141010C00064500 C 10/10/14 64.5 1.39 1.50
DD 141010C00065000 C 10/10/14 65.0 1.06 1.14
DD 141010C00065500 C 10/10/14 65.5 0.80 0.87
DD 141010C00066000 C 10/10/14 66.0 0.60 0.64
DD 141010C00066500 C 10/10/14 66.5 0.43 0.50
DD 141010C00067000 C 10/10/14 67.0 0.31 0.36
DD 141010C00067500 C 10/10/14 67.5 0.19 0.26
DD 141010C00068000 C 10/10/14 68.0 0.11 0.19
DD 141010C00068500 C 10/10/14 68.5 0.06 0.17
DD 141010C00069000 C 10/10/14 69.0 0.04 0.14
DD 141010C00069500 C 10/10/14 69.5 0.03 0.12
DD 141010C00070000 C 10/10/14 70.0 0.02 0.10
DD 141010C00070500 C 10/10/14 70.5 0.02 0.12
DD 141010C00071000 C 10/10/14 71.0 0.01 0.12
DD 141010C00071500 C 10/10/14 71.5 0.01 0.11
DD 141010C00072000 C 10/10/14 72.0 0.01 0.11
DD 141010C00072500 C 10/10/14 72.5 0.01 0.10
DD 141010C00073000 C 10/10/14 73.0 0.00 0.10
DD 141010P00058000 P 10/10/14 58.0 0.03 0.14
DD 141010P00058500 P 10/10/14 58.5 0.03 0.14
DD 141010P00059000 P 10/10/14 59.0 0.04 0.14
DD 141010P00059500 P 10/10/14 59.5 0.05 0.14
DD 141010P00060000 P 10/10/14 60.0 0.06 0.14
DD 141010P00060500 P 10/10/14 60.5 0.07 0.14
DD 141010P00061000 P 10/10/14 61.0 0.08 0.15
DD 141010P00061500 P 10/10/14 61.5 0.11 0.17
DD 141010P00062000 P 10/10/14 62.0 0.14 0.19
DD 141010P00062500 P 10/10/14 62.5 0.18 0.24
DD 141010P00063000 P 10/10/14 63.0 0.25 0.30
DD 141010P00063500 P 10/10/14 63.5 0.33 0.38
DD 141010P00064000 P 10/10/14 64.0 0.44 0.49
DD 141010P00064500 P 10/10/14 64.5 0.59 0.64
DD 141010P00065000 P 10/10/14 65.0 0.77 0.82
DD 141010P00065500 P 10/10/14 65.5 1.01 1.06
DD 141010P00066000 P 10/10/14 66.0 1.18 1.35
DD 141010P00066500 P 10/10/14 66.5 1.58 1.67
DD 141010P00067000 P 10/10/14 67.0 1.97 2.10
DD 141010P00067500 P 10/10/14 67.5 2.26 2.70
DD 141010P00068000 P 10/10/14 68.0 2.69 3.20
DD 141010P00068500 P 10/10/14 68.5 3.10 3.65
DD 141010P00069000 P 10/10/14 69.0 3.55 4.10
DD 141010P00069500 P 10/10/14 69.5 4.05 4.55
DD 141010P00070000 P 10/10/14 70.0 4.55 5.05
DD 141010P00070500 P 10/10/14 70.5 5.05 5.50
DD 141010P00071000 P 10/10/14 71.0 5.55 6.00
DD 141010P00071500 P 10/10/14 71.5 6.05 6.50
DD 141010P00072000 P 10/10/14 72.0 6.45 6.95
DD 141010P00072500 P 10/10/14 72.5 6.95 7.45
DD 141010P00073000 P 10/10/14 73.0 7.50 7.95
DD 141018C00045000 C 10/18/14 45.0 19.95 20.60
DD 141018C00047500 C 10/18/14 47.5 17.45 18.10
DD 141018C00050000 C 10/18/14 50.0 14.95 15.60
DD 141018C00055000 C 10/18/14 55.0 9.80 10.60
DD 141018C00057500 C 10/18/14 57.5 7.30 8.05
DD 141018C00060000 C 10/18/14 60.0 5.05 5.60
DD 141018C00062500 C 10/18/14 62.5 2.82 3.20
DD 141018C00065000 C 10/18/14 65.0 1.20 1.24
DD 141018C00067500 C 10/18/14 67.5 0.30 0.33
DD 141018C00070000 C 10/18/14 70.0 0.08 0.10
DD 141018C00072500 C 10/18/14 72.5 0.02 0.06
DD 141018C00075000 C 10/18/14 75.0 0.01 0.05
DD 141018C00077500 C 10/18/14 77.5 0.00 0.05
DD 141018C00080000 C 10/18/14 80.0 0.00 0.04
DD 141018C00085000 C 10/18/14 85.0 0.00 0.03
DD 141018P00045000 P 10/18/14 45.0 0.00 0.01
DD 141018P00047500 P 10/18/14 47.5 0.00 0.02
DD 141018P00050000 P 10/18/14 50.0 0.02 0.05
DD 141018P00055000 P 10/18/14 55.0 0.03 0.08
DD 141018P00057500 P 10/18/14 57.5 0.05 0.10
DD 141018P00060000 P 10/18/14 60.0 0.09 0.15
DD 141018P00062500 P 10/18/14 62.5 0.24 0.29
DD 141018P00065000 P 10/18/14 65.0 0.89 0.92
DD 141018P00067500 P 10/18/14 67.5 2.30 2.72
DD 141018P00070000 P 10/18/14 70.0 4.65 5.05
DD 141018P00072500 P 10/18/14 72.5 6.95 7.50
DD 141018P00075000 P 10/18/14 75.0 9.45 9.90
DD 141018P00077500 P 10/18/14 77.5 11.95 12.35
DD 141018P00080000 P 10/18/14 80.0 14.50 14.85
DD 141018P00085000 P 10/18/14 85.0 19.45 19.85
DD 141024C00058000 C 10/24/14 58.0 6.80 7.70
DD 141024C00058500 C 10/24/14 58.5 6.30 7.20
DD 141024C00059000 C 10/24/14 59.0 5.85 6.70
DD 141024C00059500 C 10/24/14 59.5 5.35 6.25
DD 141024C00060000 C 10/24/14 60.0 4.85 5.75
DD 141024C00060500 C 10/24/14 60.5 4.55 5.25
DD 141024C00061000 C 10/24/14 61.0 4.05 4.75
DD 141024C00061500 C 10/24/14 61.5 3.45 4.25
DD 141024C00062000 C 10/24/14 62.0 3.00 3.85
DD 141024C00062500 C 10/24/14 62.5 2.82 3.35
DD 141024C00063000 C 10/24/14 63.0 2.29 2.92
DD 141024C00063500 C 10/24/14 63.5 2.12 2.49
DD 141024C00064000 C 10/24/14 64.0 1.89 2.13
DD 141024C00064500 C 10/24/14 64.5 1.55 1.71
DD 141024C00065000 C 10/24/14 65.0 1.25 1.42
DD 141024C00065500 C 10/24/14 65.5 1.05 1.11
DD 141024C00066000 C 10/24/14 66.0 0.78 0.90
DD 141024C00066500 C 10/24/14 66.5 0.60 0.71
DD 141024C00067000 C 10/24/14 67.0 0.44 0.55
DD 141024C00067500 C 10/24/14 67.5 0.34 0.42
DD 141024C00068000 C 10/24/14 68.0 0.24 0.32
DD 141024C00068500 C 10/24/14 68.5 0.13 0.25
DD 141024C00069000 C 10/24/14 69.0 0.12 0.20
DD 141024C00069500 C 10/24/14 69.5 0.09 0.16
DD 141024C00070000 C 10/24/14 70.0 0.06 0.16
DD 141024C00070500 C 10/24/14 70.5 0.04 0.14
DD 141024C00071000 C 10/24/14 71.0 0.04 0.12
DD 141024C00071500 C 10/24/14 71.5 0.03 0.12
DD 141024C00072000 C 10/24/14 72.0 0.03 0.12
DD 141024C00072500 C 10/24/14 72.5 0.02 0.12
DD 141024C00073000 C 10/24/14 73.0 0.02 0.12
DD 141024C00073500 C 10/24/14 73.5 0.02 0.12
DD 141024P00058000 P 10/24/14 58.0 0.06 0.14
DD 141024P00058500 P 10/24/14 58.5 0.08 0.14
DD 141024P00059000 P 10/24/14 59.0 0.08 0.18
DD 141024P00059500 P 10/24/14 59.5 0.10 0.17
DD 141024P00060000 P 10/24/14 60.0 0.11 0.21
DD 141024P00060500 P 10/24/14 60.5 0.14 0.24
DD 141024P00061000 P 10/24/14 61.0 0.16 0.29
DD 141024P00061500 P 10/24/14 61.5 0.20 0.31
DD 141024P00062000 P 10/24/14 62.0 0.25 0.39
DD 141024P00062500 P 10/24/14 62.5 0.30 0.47
DD 141024P00063000 P 10/24/14 63.0 0.39 0.52
DD 141024P00063500 P 10/24/14 63.5 0.48 0.63
DD 141024P00064000 P 10/24/14 64.0 0.59 0.70
DD 141024P00064500 P 10/24/14 64.5 0.74 0.86
DD 141024P00065000 P 10/24/14 65.0 0.91 1.07
DD 141024P00065500 P 10/24/14 65.5 1.22 1.31
DD 141024P00066000 P 10/24/14 66.0 1.40 1.59
DD 141024P00066500 P 10/24/14 66.5 1.69 2.24
DD 141024P00067000 P 10/24/14 67.0 2.02 2.68
DD 141024P00067500 P 10/24/14 67.5 2.37 3.10
DD 141024P00068000 P 10/24/14 68.0 2.74 3.45
DD 141024P00068500 P 10/24/14 68.5 3.20 3.85
DD 141024P00069000 P 10/24/14 69.0 3.65 4.30
DD 141024P00069500 P 10/24/14 69.5 4.15 4.70
DD 141024P00070000 P 10/24/14 70.0 4.60 5.15
DD 141024P00070500 P 10/24/14 70.5 4.95 5.60
DD 141024P00071000 P 10/24/14 71.0 5.45 6.05
DD 141024P00071500 P 10/24/14 71.5 6.00 6.55
DD 141024P00072000 P 10/24/14 72.0 6.45 6.95
DD 141024P00072500 P 10/24/14 72.5 6.95 7.50
DD 141024P00073000 P 10/24/14 73.0 7.45 8.00
DD 141024P00073500 P 10/24/14 73.5 7.95 8.45
DD 141031C00058000 C 10/31/14 58.0 6.75 7.75
DD 141031C00058500 C 10/31/14 58.5 6.30 7.25
DD 141031C00059000 C 10/31/14 59.0 5.80 6.80
DD 141031C00059500 C 10/31/14 59.5 5.30 6.30
DD 141031C00060000 C 10/31/14 60.0 5.05 5.80
DD 141031C00060500 C 10/31/14 60.5 4.45 5.35
DD 141031C00061000 C 10/31/14 61.0 4.05 4.90
DD 141031C00061500 C 10/31/14 61.5 3.60 4.45
DD 141031C00062000 C 10/31/14 62.0 3.15 3.95
DD 141031C00062500 C 10/31/14 62.5 2.80 3.50
DD 141031C00063000 C 10/31/14 63.0 2.39 3.10
DD 141031C00063500 C 10/31/14 63.5 2.35 2.70
DD 141031C00064000 C 10/31/14 64.0 1.98 2.33
DD 141031C00064500 C 10/31/14 64.5 1.79 1.99
DD 141031C00065000 C 10/31/14 65.0 1.46 1.67
DD 141031C00065500 C 10/31/14 65.5 1.14 1.36
DD 141031C00066000 C 10/31/14 66.0 0.83 1.14
DD 141031C00066500 C 10/31/14 66.5 0.63 0.94
DD 141031C00067000 C 10/31/14 67.0 0.59 0.76
DD 141031C00067500 C 10/31/14 67.5 0.38 0.61
DD 141031C00068000 C 10/31/14 68.0 0.32 0.49
DD 141031C00068500 C 10/31/14 68.5 0.31 0.39
DD 141031C00069000 C 10/31/14 69.0 0.19 0.31
DD 141031C00069500 C 10/31/14 69.5 0.14 0.28
DD 141031C00070000 C 10/31/14 70.0 0.10 0.24
DD 141031C00070500 C 10/31/14 70.5 0.08 0.21
DD 141031C00071000 C 10/31/14 71.0 0.07 0.14
DD 141031C00072000 C 10/31/14 72.0 0.04 0.14
DD 141031C00073000 C 10/31/14 73.0 0.02 0.12
DD 141031P00058000 P 10/31/14 58.0 0.11 0.21
DD 141031P00058500 P 10/31/14 58.5 0.12 0.22
DD 141031P00059000 P 10/31/14 59.0 0.14 0.25
DD 141031P00059500 P 10/31/14 59.5 0.17 0.25
DD 141031P00060000 P 10/31/14 60.0 0.20 0.32
DD 141031P00060500 P 10/31/14 60.5 0.23 0.38
DD 141031P00061000 P 10/31/14 61.0 0.26 0.43
DD 141031P00061500 P 10/31/14 61.5 0.31 0.47
DD 141031P00062000 P 10/31/14 62.0 0.38 0.52
DD 141031P00062500 P 10/31/14 62.5 0.45 0.62
DD 141031P00063000 P 10/31/14 63.0 0.56 0.76
DD 141031P00063500 P 10/31/14 63.5 0.67 0.88
DD 141031P00064000 P 10/31/14 64.0 0.79 1.05
DD 141031P00064500 P 10/31/14 64.5 0.96 1.25
DD 141031P00065000 P 10/31/14 65.0 1.13 1.31
DD 141031P00065500 P 10/31/14 65.5 1.42 1.54
DD 141031P00066000 P 10/31/14 66.0 1.62 2.05
DD 141031P00066500 P 10/31/14 66.5 1.90 2.49
DD 141031P00067000 P 10/31/14 67.0 2.22 2.87
DD 141031P00067500 P 10/31/14 67.5 2.57 3.25
DD 141031P00068000 P 10/31/14 68.0 2.95 3.70
DD 141031P00068500 P 10/31/14 68.5 3.35 4.10
DD 141031P00069000 P 10/31/14 69.0 3.70 4.50
DD 141031P00069500 P 10/31/14 69.5 4.15 4.95
DD 141031P00070000 P 10/31/14 70.0 4.65 5.35
DD 141031P00070500 P 10/31/14 70.5 5.05 5.80
DD 141031P00071000 P 10/31/14 71.0 5.50 6.25
DD 141031P00072000 P 10/31/14 72.0 6.45 7.15
DD 141031P00073000 P 10/31/14 73.0 7.45 8.10
DD 150117C00023000 C 01/17/15 23.0 41.85 42.80
DD 150117C00025000 C 01/17/15 25.0 39.85 40.80
DD 150117C00030000 C 01/17/15 30.0 34.95 35.75
DD 150117C00032500 C 01/17/15 32.5 32.40 33.30
DD 150117C00035000 C 01/17/15 35.0 30.00 30.70
DD 150117C00037500 C 01/17/15 37.5 27.40 28.30
DD 150117C00040000 C 01/17/15 40.0 24.95 25.70
DD 150117C00042500 C 01/17/15 42.5 22.45 23.10
DD 150117C00045000 C 01/17/15 45.0 19.85 20.60
DD 150117C00047500 C 01/17/15 47.5 17.35 18.15
DD 150117C00050000 C 01/17/15 50.0 14.85 15.60
DD 150117C00052500 C 01/17/15 52.5 12.35 13.20
DD 150117C00055000 C 01/17/15 55.0 10.10 10.70
DD 150117C00057500 C 01/17/15 57.5 7.80 8.25
DD 150117C00060000 C 01/17/15 60.0 5.80 6.00
DD 150117C00062500 C 01/17/15 62.5 3.80 3.95
DD 150117C00065000 C 01/17/15 65.0 2.27 2.30
DD 150117C00067500 C 01/17/15 67.5 1.20 1.23
DD 150117C00070000 C 01/17/15 70.0 0.55 0.60
DD 150117C00072500 C 01/17/15 72.5 0.25 0.30
DD 150117C00075000 C 01/17/15 75.0 0.13 0.15
DD 150117C00077500 C 01/17/15 77.5 0.04 0.10
DD 150117C00080000 C 01/17/15 80.0 0.03 0.07
DD 150117C00085000 C 01/17/15 85.0 0.01 0.06
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 0.01 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 0.08 0.13
DD 150117P00047500 P 01/17/15 47.5 0.10 0.16
DD 150117P00050000 P 01/17/15 50.0 0.15 0.21
DD 150117P00052500 P 01/17/15 52.5 0.20 0.26
DD 150117P00055000 P 01/17/15 55.0 0.30 0.36
DD 150117P00057500 P 01/17/15 57.5 0.47 0.54
DD 150117P00060000 P 01/17/15 60.0 0.79 0.85
DD 150117P00062500 P 01/17/15 62.5 1.35 1.40
DD 150117P00065000 P 01/17/15 65.0 2.32 2.35
DD 150117P00067500 P 01/17/15 67.5 3.75 3.85
DD 150117P00070000 P 01/17/15 70.0 5.60 5.75
DD 150117P00072500 P 01/17/15 72.5 7.70 8.15
DD 150117P00075000 P 01/17/15 75.0 10.05 10.80
DD 150117P00077500 P 01/17/15 77.5 12.45 13.20
DD 150117P00080000 P 01/17/15 80.0 14.95 15.65
DD 150117P00085000 P 01/17/15 85.0 19.85 20.55
DD 150117P00090000 P 01/17/15 90.0 24.85 25.55
DD 150417C00035000 C 04/17/15 35.0 30.00 30.65
DD 150417C00037500 C 04/17/15 37.5 27.40 29.00
DD 150417C00040000 C 04/17/15 40.0 25.00 25.65
DD 150417C00042500 C 04/17/15 42.5 22.45 23.15
DD 150417C00045000 C 04/17/15 45.0 19.95 20.65
DD 150417C00047500 C 04/17/15 47.5 17.40 18.15
DD 150417C00050000 C 04/17/15 50.0 14.85 15.70
DD 150417C00055000 C 04/17/15 55.0 10.10 10.90
DD 150417C00057500 C 04/17/15 57.5 7.80 8.55
DD 150417C00060000 C 04/17/15 60.0 6.05 6.45
DD 150417C00062500 C 04/17/15 62.5 4.45 4.60
DD 150417C00065000 C 04/17/15 65.0 3.00 3.15
DD 150417C00067500 C 04/17/15 67.5 1.91 2.00
DD 150417C00070000 C 04/17/15 70.0 1.16 1.23
DD 150417C00072500 C 04/17/15 72.5 0.65 0.73
DD 150417C00075000 C 04/17/15 75.0 0.35 0.43
DD 150417C00080000 C 04/17/15 80.0 0.09 0.17
DD 150417C00085000 C 04/17/15 85.0 0.02 0.09
DD 150417P00035000 P 04/17/15 35.0 0.02 0.11
DD 150417P00037500 P 04/17/15 37.5 0.05 0.13
DD 150417P00040000 P 04/17/15 40.0 0.08 0.15
DD 150417P00042500 P 04/17/15 42.5 0.12 0.19
DD 150417P00045000 P 04/17/15 45.0 0.17 0.24
DD 150417P00047500 P 04/17/15 47.5 0.23 0.31
DD 150417P00050000 P 04/17/15 50.0 0.32 0.40
DD 150417P00055000 P 04/17/15 55.0 0.68 0.75
DD 150417P00057500 P 04/17/15 57.5 1.04 1.09
DD 150417P00060000 P 04/17/15 60.0 1.55 1.62
DD 150417P00062500 P 04/17/15 62.5 2.30 2.40
DD 150417P00065000 P 04/17/15 65.0 3.35 3.50
DD 150417P00067500 P 04/17/15 67.5 4.80 4.95
DD 150417P00070000 P 04/17/15 70.0 6.55 6.70
DD 150417P00072500 P 04/17/15 72.5 8.45 9.20
DD 150417P00075000 P 04/17/15 75.0 10.55 11.45
DD 150417P00080000 P 04/17/15 80.0 15.30 16.25
DD 150417P00085000 P 04/17/15 85.0 20.25 21.20
DD 160115C00032500 C 01/15/16 32.5 32.55 33.20
DD 160115C00035000 C 01/15/16 35.0 30.05 30.70
DD 160115C00037500 C 01/15/16 37.5 27.55 28.20
DD 160115C00040000 C 01/15/16 40.0 25.05 25.70
DD 160115C00042500 C 01/15/16 42.5 22.50 23.20
DD 160115C00045000 C 01/15/16 45.0 19.95 20.75
DD 160115C00047500 C 01/15/16 47.5 17.40 18.30
DD 160115C00050000 C 01/15/16 50.0 14.90 15.90
DD 160115C00052500 C 01/15/16 52.5 12.70 13.70
DD 160115C00055000 C 01/15/16 55.0 10.65 11.50
DD 160115C00057500 C 01/15/16 57.5 8.75 9.55
DD 160115C00060000 C 01/15/16 60.0 7.55 7.80
DD 160115C00062500 C 01/15/16 62.5 6.05 6.25
DD 160115C00065000 C 01/15/16 65.0 4.75 4.95
DD 160115C00067500 C 01/15/16 67.5 3.65 3.85
DD 160115C00070000 C 01/15/16 70.0 2.81 2.92
DD 160115C00072500 C 01/15/16 72.5 2.10 2.20
DD 160115C00075000 C 01/15/16 75.0 1.56 1.65
DD 160115C00077500 C 01/15/16 77.5 1.15 1.23
DD 160115C00080000 C 01/15/16 80.0 0.85 0.91
DD 160115C00085000 C 01/15/16 85.0 0.46 0.52
DD 160115C00090000 C 01/15/16 90.0 0.24 0.32
DD 160115C00095000 C 01/15/16 95.0 0.13 0.21
DD 160115C00100000 C 01/15/16 100.0 0.07 0.14
DD 160115P00032500 P 01/15/16 32.5 0.17 0.26
DD 160115P00035000 P 01/15/16 35.0 0.24 0.32
DD 160115P00037500 P 01/15/16 37.5 0.31 0.40
DD 160115P00040000 P 01/15/16 40.0 0.43 0.51
DD 160115P00042500 P 01/15/16 42.5 0.55 0.65
DD 160115P00045000 P 01/15/16 45.0 0.74 0.83
DD 160115P00047500 P 01/15/16 47.5 1.00 1.07
DD 160115P00050000 P 01/15/16 50.0 1.30 1.40
DD 160115P00052500 P 01/15/16 52.5 1.75 1.83
DD 160115P00055000 P 01/15/16 55.0 2.27 2.37
DD 160115P00057500 P 01/15/16 57.5 2.97 3.10
DD 160115P00060000 P 01/15/16 60.0 3.80 3.95
DD 160115P00062500 P 01/15/16 62.5 4.90 5.00
DD 160115P00065000 P 01/15/16 65.0 6.05 6.25
DD 160115P00067500 P 01/15/16 67.5 7.50 7.70
DD 160115P00070000 P 01/15/16 70.0 9.15 9.35
DD 160115P00072500 P 01/15/16 72.5 10.95 11.15
DD 160115P00075000 P 01/15/16 75.0 12.65 13.10
DD 160115P00077500 P 01/15/16 77.5 14.80 15.70
DD 160115P00080000 P 01/15/16 80.0 17.00 17.90
DD 160115P00085000 P 01/15/16 85.0 21.45 22.55
DD 160115P00090000 P 01/15/16 90.0 26.20 27.30
DD 160115P00095000 P 01/15/16 95.0 30.95 32.15
DD 160115P00100000 P 01/15/16 100.0 35.70 37.10
DD 170120C00035000 C 01/20/17 35.0 29.95 31.80
DD 170120C00040000 C 01/20/17 40.0 25.05 25.70
DD 170120C00045000 C 01/20/17 45.0 19.85 20.80
DD 170120C00050000 C 01/20/17 50.0 14.85 16.80
DD 170120C00055000 C 01/20/17 55.0 10.90 13.40
DD 170120C00057500 C 01/20/17 57.5 9.40 11.40
DD 170120C00060000 C 01/20/17 60.0 7.95 9.90
DD 170120C00062500 C 01/20/17 62.5 6.65 8.60
DD 170120C00065000 C 01/20/17 65.0 5.95 7.20
DD 170120C00067500 C 01/20/17 67.5 4.60 6.20
DD 170120C00070000 C 01/20/17 70.0 3.70 5.30
DD 170120C00072500 C 01/20/17 72.5 2.95 4.50
DD 170120C00075000 C 01/20/17 75.0 2.30 3.85
DD 170120C00080000 C 01/20/17 80.0 1.55 2.55
DD 170120C00085000 C 01/20/17 85.0 1.09 1.59
DD 170120C00090000 C 01/20/17 90.0 0.65 1.73
DD 170120C00095000 C 01/20/17 95.0 0.36 0.86
DD 170120P00035000 P 01/20/17 35.0 0.45 0.95
DD 170120P00040000 P 01/20/17 40.0 0.90 2.00
DD 170120P00045000 P 01/20/17 45.0 1.45 2.44
DD 170120P00050000 P 01/20/17 50.0 2.20 3.80
DD 170120P00055000 P 01/20/17 55.0 3.65 5.25
DD 170120P00057500 P 01/20/17 57.5 4.60 6.15
DD 170120P00060000 P 01/20/17 60.0 5.45 7.40
DD 170120P00062500 P 01/20/17 62.5 6.60 8.55
DD 170120P00065000 P 01/20/17 65.0 7.90 9.90
DD 170120P00067500 P 01/20/17 67.5 9.35 11.35
DD 170120P00070000 P 01/20/17 70.0 10.35 13.30
DD 170120P00072500 P 01/20/17 72.5 12.00 15.05
DD 170120P00075000 P 01/20/17 75.0 13.80 16.85
DD 170120P00080000 P 01/20/17 80.0 17.70 20.80
DD 170120P00085000 P 01/20/17 85.0 21.80 25.05
DD 170120P00090000 P 01/20/17 90.0 26.30 29.45
DD 170120P00095000 P 01/20/17 95.0 31.00 33.75

OPRA data is delayed 15 minutes.