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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 140425C00050000 C 04/25/14 50.0 16.90 17.30
DD 140425C00055000 C 04/25/14 55.0 11.90 12.30
DD 140425C00056000 C 04/25/14 56.0 10.90 11.30
DD 140425C00057000 C 04/25/14 57.0 9.90 10.30
DD 140425C00058000 C 04/25/14 58.0 8.90 9.30
DD 140425C00058500 C 04/25/14 58.5 8.40 8.80
DD 140425C00059000 C 04/25/14 59.0 7.90 8.30
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 5.90 6.30
DD 140425C00061500 C 04/25/14 61.5 5.40 5.80
DD 140425C00062000 C 04/25/14 62.0 4.90 5.30
DD 140425C00062500 C 04/25/14 62.5 4.45 4.75
DD 140425C00063000 C 04/25/14 63.0 3.95 4.30
DD 140425C00063500 C 04/25/14 63.5 3.45 3.80
DD 140425C00064000 C 04/25/14 64.0 2.87 3.25
DD 140425C00064500 C 04/25/14 64.5 2.38 2.80
DD 140425C00065000 C 04/25/14 65.0 1.87 2.32
DD 140425C00065500 C 04/25/14 65.5 1.37 1.79
DD 140425C00066000 C 04/25/14 66.0 0.91 1.25
DD 140425C00066500 C 04/25/14 66.5 0.57 0.71
DD 140425C00067000 C 04/25/14 67.0 0.27 0.30
DD 140425C00067500 C 04/25/14 67.5 0.07 0.09
DD 140425C00068000 C 04/25/14 68.0 0.02 0.07
DD 140425C00068500 C 04/25/14 68.5 0.00 0.07
DD 140425C00069000 C 04/25/14 69.0 0.01 0.05
DD 140425C00069500 C 04/25/14 69.5 0.00 0.04
DD 140425C00070000 C 04/25/14 70.0 0.01 0.04
DD 140425C00070500 C 04/25/14 70.5 0.00 0.03
DD 140425C00071000 C 04/25/14 71.0 0.00 0.03
DD 140425C00071500 C 04/25/14 71.5 0.00 0.03
DD 140425C00072000 C 04/25/14 72.0 0.00 0.03
DD 140425C00072500 C 04/25/14 72.5 0.00 0.03
DD 140425C00073000 C 04/25/14 73.0 0.00 0.03
DD 140425C00073500 C 04/25/14 73.5 0.00 0.03
DD 140425C00074000 C 04/25/14 74.0 0.00 0.03
DD 140425C00074500 C 04/25/14 74.5 0.00 0.03
DD 140425C00075000 C 04/25/14 75.0 0.00 0.03
DD 140425C00076000 C 04/25/14 76.0 0.00 0.03
DD 140425C00080000 C 04/25/14 80.0 0.00 0.03
DD 140425C00085000 C 04/25/14 85.0 0.00 0.03
DD 140425P00050000 P 04/25/14 50.0 0.00 0.03
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 0.03
DD 140425P00058500 P 04/25/14 58.5 0.00 0.03
DD 140425P00059000 P 04/25/14 59.0 0.00 0.03
DD 140425P00059500 P 04/25/14 59.5 0.00 0.03
DD 140425P00060000 P 04/25/14 60.0 0.00 0.03
DD 140425P00060500 P 04/25/14 60.5 0.00 0.03
DD 140425P00061000 P 04/25/14 61.0 0.00 0.03
DD 140425P00061500 P 04/25/14 61.5 0.00 0.03
DD 140425P00062000 P 04/25/14 62.0 0.00 0.03
DD 140425P00062500 P 04/25/14 62.5 0.00 0.03
DD 140425P00063000 P 04/25/14 63.0 0.00 0.04
DD 140425P00063500 P 04/25/14 63.5 0.00 0.05
DD 140425P00064000 P 04/25/14 64.0 0.00 0.09
DD 140425P00064500 P 04/25/14 64.5 0.00 0.09
DD 140425P00065000 P 04/25/14 65.0 0.00 0.02
DD 140425P00065500 P 04/25/14 65.5 0.00 0.09
DD 140425P00066000 P 04/25/14 66.0 0.01 0.05
DD 140425P00066500 P 04/25/14 66.5 0.04 0.07
DD 140425P00067000 P 04/25/14 67.0 0.15 0.19
DD 140425P00067500 P 04/25/14 67.5 0.42 0.68
DD 140425P00068000 P 04/25/14 68.0 0.77 1.18
DD 140425P00068500 P 04/25/14 68.5 1.25 1.61
DD 140425P00069000 P 04/25/14 69.0 1.73 2.09
DD 140425P00069500 P 04/25/14 69.5 2.21 2.58
DD 140425P00070000 P 04/25/14 70.0 2.72 3.05
DD 140425P00070500 P 04/25/14 70.5 3.20 3.55
DD 140425P00071000 P 04/25/14 71.0 3.70 4.10
DD 140425P00071500 P 04/25/14 71.5 4.20 4.60
DD 140425P00072000 P 04/25/14 72.0 4.70 5.10
DD 140425P00072500 P 04/25/14 72.5 5.20 5.60
DD 140425P00073000 P 04/25/14 73.0 5.70 6.10
DD 140425P00073500 P 04/25/14 73.5 6.20 6.60
DD 140425P00074000 P 04/25/14 74.0 6.70 7.10
DD 140425P00074500 P 04/25/14 74.5 7.20 7.60
DD 140425P00075000 P 04/25/14 75.0 7.70 8.10
DD 140425P00076000 P 04/25/14 76.0 8.70 9.10
DD 140425P00080000 P 04/25/14 80.0 12.70 13.10
DD 140425P00085000 P 04/25/14 85.0 17.70 18.10
DD 140502C00050000 C 05/02/14 50.0 15.55 17.35
DD 140502C00055000 C 05/02/14 55.0 11.90 12.25
DD 140502C00057500 C 05/02/14 57.5 9.40 9.85
DD 140502C00058500 C 05/02/14 58.5 8.40 8.75
DD 140502C00059000 C 05/02/14 59.0 7.85 8.30
DD 140502C00059500 C 05/02/14 59.5 7.35 7.75
DD 140502C00060000 C 05/02/14 60.0 6.85 7.30
DD 140502C00060500 C 05/02/14 60.5 6.35 6.80
DD 140502C00061000 C 05/02/14 61.0 5.90 6.30
DD 140502C00061500 C 05/02/14 61.5 5.40 5.85
DD 140502C00062000 C 05/02/14 62.0 4.90 5.35
DD 140502C00062500 C 05/02/14 62.5 4.40 4.90
DD 140502C00063000 C 05/02/14 63.0 3.90 4.40
DD 140502C00063500 C 05/02/14 63.5 3.40 3.90
DD 140502C00064000 C 05/02/14 64.0 2.92 3.40
DD 140502C00064500 C 05/02/14 64.5 2.46 2.84
DD 140502C00065000 C 05/02/14 65.0 2.02 2.41
DD 140502C00065500 C 05/02/14 65.5 1.59 1.84
DD 140502C00066000 C 05/02/14 66.0 1.32 1.40
DD 140502C00066500 C 05/02/14 66.5 0.96 1.01
DD 140502C00067000 C 05/02/14 67.0 0.64 0.68
DD 140502C00067500 C 05/02/14 67.5 0.40 0.44
DD 140502C00068000 C 05/02/14 68.0 0.23 0.26
DD 140502C00068500 C 05/02/14 68.5 0.11 0.15
DD 140502C00069000 C 05/02/14 69.0 0.04 0.12
DD 140502C00069500 C 05/02/14 69.5 0.02 0.10
DD 140502C00070000 C 05/02/14 70.0 0.01 0.08
DD 140502C00070500 C 05/02/14 70.5 0.00 0.08
DD 140502C00071000 C 05/02/14 71.0 0.00 0.06
DD 140502C00071500 C 05/02/14 71.5 0.02 0.05
DD 140502C00072000 C 05/02/14 72.0 0.00 0.05
DD 140502C00072500 C 05/02/14 72.5 0.00 0.05
DD 140502C00073000 C 05/02/14 73.0 0.00 0.04
DD 140502C00073500 C 05/02/14 73.5 0.00 0.04
DD 140502C00075000 C 05/02/14 75.0 0.00 0.04
DD 140502C00080000 C 05/02/14 80.0 0.00 0.04
DD 140502C00085000 C 05/02/14 85.0 0.00 0.04
DD 140502P00050000 P 05/02/14 50.0 0.00 0.04
DD 140502P00055000 P 05/02/14 55.0 0.00 0.04
DD 140502P00057500 P 05/02/14 57.5 0.00 0.05
DD 140502P00058500 P 05/02/14 58.5 0.00 0.05
DD 140502P00059000 P 05/02/14 59.0 0.00 0.02
DD 140502P00059500 P 05/02/14 59.5 0.00 0.07
DD 140502P00060000 P 05/02/14 60.0 0.00 0.03
DD 140502P00060500 P 05/02/14 60.5 0.00 0.11
DD 140502P00061000 P 05/02/14 61.0 0.00 0.13
DD 140502P00061500 P 05/02/14 61.5 0.00 0.14
DD 140502P00062000 P 05/02/14 62.0 0.00 0.14
DD 140502P00062500 P 05/02/14 62.5 0.00 0.09
DD 140502P00063000 P 05/02/14 63.0 0.01 0.08
DD 140502P00063500 P 05/02/14 63.5 0.02 0.13
DD 140502P00064000 P 05/02/14 64.0 0.03 0.19
DD 140502P00064500 P 05/02/14 64.5 0.07 0.11
DD 140502P00065000 P 05/02/14 65.0 0.10 0.14
DD 140502P00065500 P 05/02/14 65.5 0.15 0.18
DD 140502P00066000 P 05/02/14 66.0 0.23 0.26
DD 140502P00066500 P 05/02/14 66.5 0.35 0.39
DD 140502P00067000 P 05/02/14 67.0 0.53 0.57
DD 140502P00067500 P 05/02/14 67.5 0.78 0.83
DD 140502P00068000 P 05/02/14 68.0 1.10 1.17
DD 140502P00068500 P 05/02/14 68.5 1.39 1.62
DD 140502P00069000 P 05/02/14 69.0 1.76 2.17
DD 140502P00069500 P 05/02/14 69.5 2.26 2.65
DD 140502P00070000 P 05/02/14 70.0 2.77 3.15
DD 140502P00070500 P 05/02/14 70.5 3.30 3.60
DD 140502P00071000 P 05/02/14 71.0 3.75 4.10
DD 140502P00071500 P 05/02/14 71.5 4.20 4.60
DD 140502P00072000 P 05/02/14 72.0 4.70 5.10
DD 140502P00072500 P 05/02/14 72.5 5.20 5.55
DD 140502P00073000 P 05/02/14 73.0 5.70 6.05
DD 140502P00073500 P 05/02/14 73.5 6.20 6.55
DD 140502P00075000 P 05/02/14 75.0 7.70 8.05
DD 140502P00080000 P 05/02/14 80.0 12.70 13.10
DD 140502P00085000 P 05/02/14 85.0 16.25 19.50
DD 140509C00059000 C 05/09/14 59.0 7.80 8.35
DD 140509C00059500 C 05/09/14 59.5 7.40 7.90
DD 140509C00060000 C 05/09/14 60.0 6.75 7.40
DD 140509C00060500 C 05/09/14 60.5 6.35 6.90
DD 140509C00061000 C 05/09/14 61.0 5.90 6.40
DD 140509C00061500 C 05/09/14 61.5 5.40 5.95
DD 140509C00062000 C 05/09/14 62.0 4.90 5.45
DD 140509C00062500 C 05/09/14 62.5 4.40 4.95
DD 140509C00063000 C 05/09/14 63.0 3.95 4.50
DD 140509C00063500 C 05/09/14 63.5 3.45 3.95
DD 140509C00064000 C 05/09/14 64.0 3.00 3.40
DD 140509C00064500 C 05/09/14 64.5 2.59 2.89
DD 140509C00065000 C 05/09/14 65.0 2.27 2.40
DD 140509C00065500 C 05/09/14 65.5 1.74 1.97
DD 140509C00066000 C 05/09/14 66.0 1.51 1.57
DD 140509C00066500 C 05/09/14 66.5 1.16 1.21
DD 140509C00067000 C 05/09/14 67.0 0.85 0.90
DD 140509C00067500 C 05/09/14 67.5 0.60 0.65
DD 140509C00068000 C 05/09/14 68.0 0.41 0.44
DD 140509C00068500 C 05/09/14 68.5 0.27 0.29
DD 140509C00069000 C 05/09/14 69.0 0.16 0.19
DD 140509C00069500 C 05/09/14 69.5 0.08 0.13
DD 140509C00070000 C 05/09/14 70.0 0.03 0.10
DD 140509C00070500 C 05/09/14 70.5 0.01 0.14
DD 140509C00071000 C 05/09/14 71.0 0.01 0.11
DD 140509C00071500 C 05/09/14 71.5 0.00 0.09
DD 140509C00072000 C 05/09/14 72.0 0.00 0.07
DD 140509C00072500 C 05/09/14 72.5 0.00 0.06
DD 140509C00073000 C 05/09/14 73.0 0.00 0.06
DD 140509C00073500 C 05/09/14 73.5 0.00 0.05
DD 140509C00074000 C 05/09/14 74.0 0.00 0.05
DD 140509C00074500 C 05/09/14 74.5 0.00 0.05
DD 140509C00075000 C 05/09/14 75.0 0.00 0.04
DD 140509P00059000 P 05/09/14 59.0 0.00 0.14
DD 140509P00059500 P 05/09/14 59.5 0.00 0.16
DD 140509P00060000 P 05/09/14 60.0 0.00 0.18
DD 140509P00060500 P 05/09/14 60.5 0.01 0.20
DD 140509P00061000 P 05/09/14 61.0 0.01 0.20
DD 140509P00061500 P 05/09/14 61.5 0.01 0.20
DD 140509P00062000 P 05/09/14 62.0 0.02 0.24
DD 140509P00062500 P 05/09/14 62.5 0.01 0.14
DD 140509P00063000 P 05/09/14 63.0 0.03 0.24
DD 140509P00063500 P 05/09/14 63.5 0.09 0.14
DD 140509P00064000 P 05/09/14 64.0 0.12 0.17
DD 140509P00064500 P 05/09/14 64.5 0.15 0.20
DD 140509P00065000 P 05/09/14 65.0 0.21 0.25
DD 140509P00065500 P 05/09/14 65.5 0.29 0.33
DD 140509P00066000 P 05/09/14 66.0 0.40 0.44
DD 140509P00066500 P 05/09/14 66.5 0.55 0.59
DD 140509P00067000 P 05/09/14 67.0 0.74 0.79
DD 140509P00067500 P 05/09/14 67.5 0.98 1.03
DD 140509P00068000 P 05/09/14 68.0 1.28 1.49
DD 140509P00068500 P 05/09/14 68.5 1.62 1.85
DD 140509P00069000 P 05/09/14 69.0 1.90 2.27
DD 140509P00069500 P 05/09/14 69.5 2.26 2.71
DD 140509P00070000 P 05/09/14 70.0 2.76 3.20
DD 140509P00070500 P 05/09/14 70.5 3.25 3.70
DD 140509P00071000 P 05/09/14 71.0 3.75 4.15
DD 140509P00071500 P 05/09/14 71.5 4.25 4.65
DD 140509P00072000 P 05/09/14 72.0 4.70 5.10
DD 140509P00072500 P 05/09/14 72.5 5.20 5.60
DD 140509P00073000 P 05/09/14 73.0 5.65 6.15
DD 140509P00073500 P 05/09/14 73.5 6.20 6.65
DD 140509P00074000 P 05/09/14 74.0 6.70 7.15
DD 140509P00074500 P 05/09/14 74.5 7.20 7.65
DD 140509P00075000 P 05/09/14 75.0 7.65 8.10
DD 140517C00045000 C 05/17/14 45.0 21.90 22.30
DD 140517C00047500 C 05/17/14 47.5 19.40 19.80
DD 140517C00050000 C 05/17/14 50.0 16.90 17.25
DD 140517C00055000 C 05/17/14 55.0 11.85 12.25
DD 140517C00057500 C 05/17/14 57.5 9.35 9.80
DD 140517C00060000 C 05/17/14 60.0 6.90 7.35
DD 140517C00062500 C 05/17/14 62.5 4.40 4.90
DD 140517C00065000 C 05/17/14 65.0 2.28 2.39
DD 140517C00067500 C 05/17/14 67.5 0.68 0.71
DD 140517C00070000 C 05/17/14 70.0 0.08 0.13
DD 140517C00072500 C 05/17/14 72.5 0.00 0.04
DD 140517C00075000 C 05/17/14 75.0 0.00 0.04
DD 140517C00080000 C 05/17/14 80.0 0.00 0.03
DD 140517C00085000 C 05/17/14 85.0 0.00 0.03
DD 140517P00045000 P 05/17/14 45.0 0.00 0.01
DD 140517P00047500 P 05/17/14 47.5 0.00 0.01
DD 140517P00050000 P 05/17/14 50.0 0.00 0.01
DD 140517P00055000 P 05/17/14 55.0 0.00 0.06
DD 140517P00057500 P 05/17/14 57.5 0.01 0.06
DD 140517P00060000 P 05/17/14 60.0 0.04 0.08
DD 140517P00062500 P 05/17/14 62.5 0.11 0.14
DD 140517P00065000 P 05/17/14 65.0 0.41 0.44
DD 140517P00067500 P 05/17/14 67.5 1.40 1.45
DD 140517P00070000 P 05/17/14 70.0 3.20 3.65
DD 140517P00072500 P 05/17/14 72.5 5.70 6.10
DD 140517P00075000 P 05/17/14 75.0 8.20 8.60
DD 140517P00080000 P 05/17/14 80.0 13.15 13.55
DD 140517P00085000 P 05/17/14 85.0 18.15 18.55
DD 140523C00060000 C 05/23/14 60.0 6.90 7.35
DD 140523C00060500 C 05/23/14 60.5 6.35 6.85
DD 140523C00061000 C 05/23/14 61.0 5.90 6.40
DD 140523C00061500 C 05/23/14 61.5 5.40 5.85
DD 140523C00062000 C 05/23/14 62.0 4.90 5.40
DD 140523C00062500 C 05/23/14 62.5 4.45 4.90
DD 140523C00063000 C 05/23/14 63.0 3.95 4.45
DD 140523C00063500 C 05/23/14 63.5 3.50 3.95
DD 140523C00064000 C 05/23/14 64.0 3.05 3.55
DD 140523C00064500 C 05/23/14 64.5 2.64 3.10
DD 140523C00065000 C 05/23/14 65.0 2.28 2.69
DD 140523C00065500 C 05/23/14 65.5 2.00 2.12
DD 140523C00066000 C 05/23/14 66.0 1.59 1.72
DD 140523C00066500 C 05/23/14 66.5 1.29 1.36
DD 140523C00067000 C 05/23/14 67.0 1.00 1.06
DD 140523C00067500 C 05/23/14 67.5 0.75 0.83
DD 140523C00068000 C 05/23/14 68.0 0.56 0.62
DD 140523C00068500 C 05/23/14 68.5 0.40 0.45
DD 140523C00069000 C 05/23/14 69.0 0.28 0.34
DD 140523C00069500 C 05/23/14 69.5 0.19 0.24
DD 140523C00070000 C 05/23/14 70.0 0.12 0.17
DD 140523C00070500 C 05/23/14 70.5 0.07 0.16
DD 140523C00071000 C 05/23/14 71.0 0.05 0.21
DD 140523C00071500 C 05/23/14 71.5 0.03 0.17
DD 140523C00072000 C 05/23/14 72.0 0.02 0.13
DD 140523C00072500 C 05/23/14 72.5 0.01 0.12
DD 140523C00073000 C 05/23/14 73.0 0.00 0.10
DD 140523C00073500 C 05/23/14 73.5 0.02 0.08
DD 140523C00074000 C 05/23/14 74.0 0.00 0.07
DD 140523C00074500 C 05/23/14 74.5 0.00 0.07
DD 140523C00075000 C 05/23/14 75.0 0.00 0.06
DD 140523P00060000 P 05/23/14 60.0 0.03 0.18
DD 140523P00060500 P 05/23/14 60.5 0.06 0.25
DD 140523P00061000 P 05/23/14 61.0 0.07 0.16
DD 140523P00061500 P 05/23/14 61.5 0.05 0.26
DD 140523P00062000 P 05/23/14 62.0 0.15 0.20
DD 140523P00062500 P 05/23/14 62.5 0.18 0.23
DD 140523P00063000 P 05/23/14 63.0 0.22 0.28
DD 140523P00063500 P 05/23/14 63.5 0.26 0.33
DD 140523P00064000 P 05/23/14 64.0 0.34 0.39
DD 140523P00064500 P 05/23/14 64.5 0.41 0.48
DD 140523P00065000 P 05/23/14 65.0 0.53 0.58
DD 140523P00065500 P 05/23/14 65.5 0.66 0.71
DD 140523P00066000 P 05/23/14 66.0 0.82 0.88
DD 140523P00066500 P 05/23/14 66.5 1.03 1.07
DD 140523P00067000 P 05/23/14 67.0 1.25 1.32
DD 140523P00067500 P 05/23/14 67.5 1.52 1.61
DD 140523P00068000 P 05/23/14 68.0 1.84 2.00
DD 140523P00068500 P 05/23/14 68.5 2.09 2.52
DD 140523P00069000 P 05/23/14 69.0 2.35 2.88
DD 140523P00069500 P 05/23/14 69.5 2.72 3.25
DD 140523P00070000 P 05/23/14 70.0 3.20 3.70
DD 140523P00070500 P 05/23/14 70.5 3.70 4.20
DD 140523P00071000 P 05/23/14 71.0 4.15 4.65
DD 140523P00071500 P 05/23/14 71.5 4.70 5.15
DD 140523P00072000 P 05/23/14 72.0 5.20 5.65
DD 140523P00072500 P 05/23/14 72.5 5.65 6.10
DD 140523P00073000 P 05/23/14 73.0 6.15 6.60
DD 140523P00073500 P 05/23/14 73.5 6.65 7.10
DD 140523P00074000 P 05/23/14 74.0 7.10 7.60
DD 140523P00074500 P 05/23/14 74.5 7.60 8.15
DD 140523P00075000 P 05/23/14 75.0 8.05 8.65
DD 140530C00058500 C 05/30/14 58.5 8.35 8.80
DD 140530C00059000 C 05/30/14 59.0 7.85 8.35
DD 140530C00059500 C 05/30/14 59.5 7.40 7.90
DD 140530C00060000 C 05/30/14 60.0 6.90 7.35
DD 140530C00060500 C 05/30/14 60.5 6.35 6.90
DD 140530C00061000 C 05/30/14 61.0 5.90 6.40
DD 140530C00061500 C 05/30/14 61.5 5.40 5.90
DD 140530C00062000 C 05/30/14 62.0 4.90 5.40
DD 140530C00062500 C 05/30/14 62.5 4.45 4.90
DD 140530C00063000 C 05/30/14 63.0 4.00 4.50
DD 140530C00063500 C 05/30/14 63.5 3.55 4.00
DD 140530C00064000 C 05/30/14 64.0 3.10 3.60
DD 140530C00064500 C 05/30/14 64.5 2.69 3.15
DD 140530C00065000 C 05/30/14 65.0 2.29 2.74
DD 140530C00065500 C 05/30/14 65.5 2.04 2.17
DD 140530C00066000 C 05/30/14 66.0 1.67 1.80
DD 140530C00066500 C 05/30/14 66.5 1.36 1.45
DD 140530C00067000 C 05/30/14 67.0 1.10 1.15
DD 140530C00067500 C 05/30/14 67.5 0.85 0.92
DD 140530C00068000 C 05/30/14 68.0 0.64 0.71
DD 140530C00068500 C 05/30/14 68.5 0.48 0.55
DD 140530C00069000 C 05/30/14 69.0 0.35 0.42
DD 140530C00069500 C 05/30/14 69.5 0.25 0.31
DD 140530C00070000 C 05/30/14 70.0 0.16 0.23
DD 140530C00070500 C 05/30/14 70.5 0.11 0.16
DD 140530C00071000 C 05/30/14 71.0 0.02 0.25
DD 140530C00071500 C 05/30/14 71.5 0.02 0.15
DD 140530C00072000 C 05/30/14 72.0 0.03 0.14
DD 140530C00072500 C 05/30/14 72.5 0.01 0.13
DD 140530C00073000 C 05/30/14 73.0 0.01 0.13
DD 140530C00073500 C 05/30/14 73.5 0.00 0.11
DD 140530C00074000 C 05/30/14 74.0 0.00 0.09
DD 140530C00074500 C 05/30/14 74.5 0.00 0.08
DD 140530C00075000 C 05/30/14 75.0 0.00 0.08
DD 140530P00058500 P 05/30/14 58.5 0.04 0.25
DD 140530P00059000 P 05/30/14 59.0 0.05 0.25
DD 140530P00059500 P 05/30/14 59.5 0.03 0.25
DD 140530P00060000 P 05/30/14 60.0 0.03 0.25
DD 140530P00060500 P 05/30/14 60.5 0.03 0.25
DD 140530P00061000 P 05/30/14 61.0 0.05 0.25
DD 140530P00061500 P 05/30/14 61.5 0.15 0.21
DD 140530P00062000 P 05/30/14 62.0 0.18 0.24
DD 140530P00062500 P 05/30/14 62.5 0.23 0.29
DD 140530P00063000 P 05/30/14 63.0 0.27 0.34
DD 140530P00063500 P 05/30/14 63.5 0.33 0.39
DD 140530P00064000 P 05/30/14 64.0 0.41 0.46
DD 140530P00064500 P 05/30/14 64.5 0.51 0.55
DD 140530P00065000 P 05/30/14 65.0 0.62 0.67
DD 140530P00065500 P 05/30/14 65.5 0.76 0.82
DD 140530P00066000 P 05/30/14 66.0 0.93 0.99
DD 140530P00066500 P 05/30/14 66.5 1.14 1.20
DD 140530P00067000 P 05/30/14 67.0 1.37 1.43
DD 140530P00067500 P 05/30/14 67.5 1.63 1.72
DD 140530P00068000 P 05/30/14 68.0 1.93 2.04
DD 140530P00068500 P 05/30/14 68.5 2.11 2.63
DD 140530P00069000 P 05/30/14 69.0 2.44 2.99
DD 140530P00069500 P 05/30/14 69.5 2.83 3.35
DD 140530P00070000 P 05/30/14 70.0 3.25 3.75
DD 140530P00070500 P 05/30/14 70.5 3.70 4.20
DD 140530P00071000 P 05/30/14 71.0 4.20 4.70
DD 140530P00071500 P 05/30/14 71.5 4.65 5.15
DD 140530P00072000 P 05/30/14 72.0 5.15 5.65
DD 140530P00072500 P 05/30/14 72.5 5.65 6.15
DD 140530P00073000 P 05/30/14 73.0 6.15 6.60
DD 140530P00073500 P 05/30/14 73.5 6.60 7.10
DD 140530P00074000 P 05/30/14 74.0 7.10 7.60
DD 140530P00074500 P 05/30/14 74.5 7.60 8.10
DD 140530P00075000 P 05/30/14 75.0 8.10 8.65
DD 140606C00060000 C 06/06/14 60.0 6.85 7.40
DD 140606C00060500 C 06/06/14 60.5 6.40 6.90
DD 140606C00061000 C 06/06/14 61.0 5.90 6.40
DD 140606C00061500 C 06/06/14 61.5 5.40 5.90
DD 140606C00062000 C 06/06/14 62.0 4.95 5.45
DD 140606C00062500 C 06/06/14 62.5 4.50 4.95
DD 140606C00063000 C 06/06/14 63.0 4.00 4.50
DD 140606C00063500 C 06/06/14 63.5 3.55 4.10
DD 140606C00064000 C 06/06/14 64.0 3.15 3.65
DD 140606C00064500 C 06/06/14 64.5 2.73 3.25
DD 140606C00065000 C 06/06/14 65.0 2.35 2.81
DD 140606C00065500 C 06/06/14 65.5 2.06 2.43
DD 140606C00066000 C 06/06/14 66.0 1.69 2.02
DD 140606C00066500 C 06/06/14 66.5 1.39 1.71
DD 140606C00067000 C 06/06/14 67.0 1.14 1.43
DD 140606C00067500 C 06/06/14 67.5 0.90 1.23
DD 140606C00068000 C 06/06/14 68.0 0.70 1.00
DD 140606C00068500 C 06/06/14 68.5 0.53 0.78
DD 140606C00069000 C 06/06/14 69.0 0.39 0.63
DD 140606C00069500 C 06/06/14 69.5 0.30 0.52
DD 140606C00070000 C 06/06/14 70.0 0.19 0.42
DD 140606C00070500 C 06/06/14 70.5 0.12 0.34
DD 140606C00071000 C 06/06/14 71.0 0.06 0.28
DD 140606C00071500 C 06/06/14 71.5 0.05 0.25
DD 140606C00072000 C 06/06/14 72.0 0.04 0.25
DD 140606C00072500 C 06/06/14 72.5 0.02 0.14
DD 140606C00073000 C 06/06/14 73.0 0.02 0.17
DD 140606C00073500 C 06/06/14 73.5 0.01 0.14
DD 140606C00074000 C 06/06/14 74.0 0.00 0.12
DD 140606C00074500 C 06/06/14 74.5 0.00 0.10
DD 140606C00075000 C 06/06/14 75.0 0.00 0.11
DD 140606P00060000 P 06/06/14 60.0 0.10 0.26
DD 140606P00060500 P 06/06/14 60.5 0.07 0.26
DD 140606P00061000 P 06/06/14 61.0 0.09 0.30
DD 140606P00061500 P 06/06/14 61.5 0.18 0.30
DD 140606P00062000 P 06/06/14 62.0 0.16 0.36
DD 140606P00062500 P 06/06/14 62.5 0.21 0.41
DD 140606P00063000 P 06/06/14 63.0 0.30 0.46
DD 140606P00063500 P 06/06/14 63.5 0.36 0.54
DD 140606P00064000 P 06/06/14 64.0 0.45 0.64
DD 140606P00064500 P 06/06/14 64.5 0.56 0.77
DD 140606P00065000 P 06/06/14 65.0 0.65 0.91
DD 140606P00065500 P 06/06/14 65.5 0.80 1.08
DD 140606P00066000 P 06/06/14 66.0 0.94 1.25
DD 140606P00066500 P 06/06/14 66.5 1.26 1.33
DD 140606P00067000 P 06/06/14 67.0 1.33 1.68
DD 140606P00067500 P 06/06/14 67.5 1.72 1.97
DD 140606P00068000 P 06/06/14 68.0 1.99 2.43
DD 140606P00068500 P 06/06/14 68.5 2.33 2.76
DD 140606P00069000 P 06/06/14 69.0 2.54 3.10
DD 140606P00069500 P 06/06/14 69.5 2.93 3.45
DD 140606P00070000 P 06/06/14 70.0 3.30 3.90
DD 140606P00070500 P 06/06/14 70.5 3.75 4.30
DD 140606P00071000 P 06/06/14 71.0 4.20 4.75
DD 140606P00071500 P 06/06/14 71.5 4.70 5.25
DD 140606P00072000 P 06/06/14 72.0 5.15 5.70
DD 140606P00072500 P 06/06/14 72.5 5.65 6.20
DD 140606P00073000 P 06/06/14 73.0 6.15 6.65
DD 140606P00073500 P 06/06/14 73.5 6.65 7.15
DD 140606P00074000 P 06/06/14 74.0 7.10 7.65
DD 140606P00074500 P 06/06/14 74.5 7.60 8.15
DD 140606P00075000 P 06/06/14 75.0 8.10 8.65
DD 140621C00047500 C 06/21/14 47.5 19.40 19.85
DD 140621C00050000 C 06/21/14 50.0 16.90 17.30
DD 140621C00055000 C 06/21/14 55.0 11.90 12.30
DD 140621C00057500 C 06/21/14 57.5 9.35 9.85
DD 140621C00060000 C 06/21/14 60.0 6.90 7.35
DD 140621C00062500 C 06/21/14 62.5 4.55 5.10
DD 140621C00065000 C 06/21/14 65.0 2.68 2.76
DD 140621C00067500 C 06/21/14 67.5 1.22 1.27
DD 140621C00070000 C 06/21/14 70.0 0.41 0.46
DD 140621C00072500 C 06/21/14 72.5 0.11 0.14
DD 140621C00075000 C 06/21/14 75.0 0.02 0.08
DD 140621C00080000 C 06/21/14 80.0 0.00 0.05
DD 140621C00085000 C 06/21/14 85.0 0.00 0.04
DD 140621P00047500 P 06/21/14 47.5 0.00 0.03
DD 140621P00050000 P 06/21/14 50.0 0.01 0.06
DD 140621P00055000 P 06/21/14 55.0 0.04 0.11
DD 140621P00057500 P 06/21/14 57.5 0.09 0.15
DD 140621P00060000 P 06/21/14 60.0 0.21 0.25
DD 140621P00062500 P 06/21/14 62.5 0.44 0.48
DD 140621P00065000 P 06/21/14 65.0 0.97 1.02
DD 140621P00067500 P 06/21/14 67.5 2.04 2.09
DD 140621P00070000 P 06/21/14 70.0 3.50 4.05
DD 140621P00072500 P 06/21/14 72.5 5.65 6.20
DD 140621P00075000 P 06/21/14 75.0 8.20 8.60
DD 140621P00080000 P 06/21/14 80.0 13.15 13.55
DD 140621P00085000 P 06/21/14 85.0 18.10 18.55
DD 140719C00042500 C 07/19/14 42.5 24.45 24.80
DD 140719C00045000 C 07/19/14 45.0 21.85 22.25
DD 140719C00047500 C 07/19/14 47.5 19.40 19.75
DD 140719C00050000 C 07/19/14 50.0 16.90 17.25
DD 140719C00052500 C 07/19/14 52.5 14.40 14.80
DD 140719C00055000 C 07/19/14 55.0 11.85 12.25
DD 140719C00057500 C 07/19/14 57.5 9.40 9.85
DD 140719C00060000 C 07/19/14 60.0 7.00 7.55
DD 140719C00062500 C 07/19/14 62.5 4.70 5.25
DD 140719C00065000 C 07/19/14 65.0 3.00 3.10
DD 140719C00067500 C 07/19/14 67.5 1.59 1.63
DD 140719C00070000 C 07/19/14 70.0 0.70 0.73
DD 140719C00072500 C 07/19/14 72.5 0.26 0.29
DD 140719C00075000 C 07/19/14 75.0 0.08 0.13
DD 140719C00077500 C 07/19/14 77.5 0.02 0.08
DD 140719C00080000 C 07/19/14 80.0 0.00 0.06
DD 140719P00042500 P 07/19/14 42.5 0.00 0.05
DD 140719P00045000 P 07/19/14 45.0 0.01 0.07
DD 140719P00047500 P 07/19/14 47.5 0.05 0.07
DD 140719P00050000 P 07/19/14 50.0 0.05 0.09
DD 140719P00052500 P 07/19/14 52.5 0.07 0.12
DD 140719P00055000 P 07/19/14 55.0 0.12 0.16
DD 140719P00057500 P 07/19/14 57.5 0.19 0.25
DD 140719P00060000 P 07/19/14 60.0 0.37 0.41
DD 140719P00062500 P 07/19/14 62.5 0.70 0.74
DD 140719P00065000 P 07/19/14 65.0 1.32 1.36
DD 140719P00067500 P 07/19/14 67.5 2.39 2.45
DD 140719P00070000 P 07/19/14 70.0 3.95 4.10
DD 140719P00072500 P 07/19/14 72.5 5.80 6.40
DD 140719P00075000 P 07/19/14 75.0 8.15 8.65
DD 140719P00077500 P 07/19/14 77.5 10.70 11.10
DD 140719P00080000 P 07/19/14 80.0 13.15 13.60
DD 141018C00045000 C 10/18/14 45.0 21.85 22.30
DD 141018C00047500 C 10/18/14 47.5 19.40 19.80
DD 141018C00050000 C 10/18/14 50.0 16.95 17.35
DD 141018C00055000 C 10/18/14 55.0 11.90 12.40
DD 141018C00057500 C 10/18/14 57.5 9.45 10.10
DD 141018C00060000 C 10/18/14 60.0 7.20 7.95
DD 141018C00062500 C 10/18/14 62.5 5.50 5.65
DD 141018C00065000 C 10/18/14 65.0 3.80 3.90
DD 141018C00067500 C 10/18/14 67.5 2.48 2.52
DD 141018C00070000 C 10/18/14 70.0 1.47 1.51
DD 141018C00072500 C 10/18/14 72.5 0.80 0.84
DD 141018C00075000 C 10/18/14 75.0 0.42 0.46
DD 141018C00077500 C 10/18/14 77.5 0.21 0.29
DD 141018C00080000 C 10/18/14 80.0 0.10 0.17
DD 141018C00085000 C 10/18/14 85.0 0.02 0.08
DD 141018P00045000 P 10/18/14 45.0 0.07 0.15
DD 141018P00047500 P 10/18/14 47.5 0.12 0.20
DD 141018P00050000 P 10/18/14 50.0 0.20 0.26
DD 141018P00055000 P 10/18/14 55.0 0.46 0.52
DD 141018P00057500 P 10/18/14 57.5 0.69 0.74
DD 141018P00060000 P 10/18/14 60.0 1.06 1.10
DD 141018P00062500 P 10/18/14 62.5 1.64 1.68
DD 141018P00065000 P 10/18/14 65.0 2.48 2.54
DD 141018P00067500 P 10/18/14 67.5 3.65 3.75
DD 141018P00070000 P 10/18/14 70.0 5.15 5.25
DD 141018P00072500 P 10/18/14 72.5 6.95 7.15
DD 141018P00075000 P 10/18/14 75.0 8.75 9.60
DD 141018P00077500 P 10/18/14 77.5 11.10 11.90
DD 141018P00080000 P 10/18/14 80.0 13.40 14.20
DD 141018P00085000 P 10/18/14 85.0 18.40 19.05
DD 150117C00023000 C 01/17/15 23.0 43.95 44.25
DD 150117C00025000 C 01/17/15 25.0 41.95 42.25
DD 150117C00030000 C 01/17/15 30.0 36.95 37.25
DD 150117C00035000 C 01/17/15 35.0 31.95 32.25
DD 150117C00040000 C 01/17/15 40.0 26.95 27.25
DD 150117C00045000 C 01/17/15 45.0 21.95 22.30
DD 150117C00050000 C 01/17/15 50.0 16.85 17.30
DD 150117C00052500 C 01/17/15 52.5 14.45 14.95
DD 150117C00055000 C 01/17/15 55.0 11.95 12.65
DD 150117C00057500 C 01/17/15 57.5 9.70 10.50
DD 150117C00060000 C 01/17/15 60.0 7.90 8.35
DD 150117C00062500 C 01/17/15 62.5 6.15 6.25
DD 150117C00065000 C 01/17/15 65.0 4.55 4.65
DD 150117C00067500 C 01/17/15 67.5 3.25 3.35
DD 150117C00070000 C 01/17/15 70.0 2.25 2.31
DD 150117C00072500 C 01/17/15 72.5 1.49 1.54
DD 150117C00075000 C 01/17/15 75.0 0.96 1.01
DD 150117C00077500 C 01/17/15 77.5 0.60 0.66
DD 150117C00080000 C 01/17/15 80.0 0.38 0.44
DD 150117C00085000 C 01/17/15 85.0 0.13 0.20
DD 150117P00023000 P 01/17/15 23.0 0.00 0.04
DD 150117P00025000 P 01/17/15 25.0 0.01 0.06
DD 150117P00030000 P 01/17/15 30.0 0.00 0.09
DD 150117P00035000 P 01/17/15 35.0 0.04 0.12
DD 150117P00040000 P 01/17/15 40.0 0.15 0.19
DD 150117P00045000 P 01/17/15 45.0 0.26 0.32
DD 150117P00050000 P 01/17/15 50.0 0.49 0.55
DD 150117P00052500 P 01/17/15 52.5 0.67 0.74
DD 150117P00055000 P 01/17/15 55.0 0.93 0.99
DD 150117P00057500 P 01/17/15 57.5 1.31 1.38
DD 150117P00060000 P 01/17/15 60.0 1.86 1.90
DD 150117P00062500 P 01/17/15 62.5 2.60 2.65
DD 150117P00065000 P 01/17/15 65.0 3.55 3.65
DD 150117P00067500 P 01/17/15 67.5 4.80 4.90
DD 150117P00070000 P 01/17/15 70.0 6.30 6.40
DD 150117P00072500 P 01/17/15 72.5 8.00 8.15
DD 150117P00075000 P 01/17/15 75.0 9.70 10.45
DD 150117P00077500 P 01/17/15 77.5 11.75 12.65
DD 150117P00080000 P 01/17/15 80.0 14.00 14.90
DD 150117P00085000 P 01/17/15 85.0 18.85 19.70
DD 160115C00035000 C 01/15/16 35.0 31.80 32.35
DD 160115C00040000 C 01/15/16 40.0 26.80 27.35
DD 160115C00042500 C 01/15/16 42.5 24.45 24.80
DD 160115C00045000 C 01/15/16 45.0 21.95 22.30
DD 160115C00047500 C 01/15/16 47.5 19.40 19.85
DD 160115C00050000 C 01/15/16 50.0 16.95 17.70
DD 160115C00052500 C 01/15/16 52.5 14.65 15.60
DD 160115C00055000 C 01/15/16 55.0 12.65 13.85
DD 160115C00057500 C 01/15/16 57.5 10.90 12.00
DD 160115C00060000 C 01/15/16 60.0 9.55 9.75
DD 160115C00062500 C 01/15/16 62.5 8.00 8.20
DD 160115C00065000 C 01/15/16 65.0 6.65 6.85
DD 160115C00067500 C 01/15/16 67.5 5.50 5.65
DD 160115C00070000 C 01/15/16 70.0 4.45 4.65
DD 160115C00072500 C 01/15/16 72.5 3.60 3.75
DD 160115C00075000 C 01/15/16 75.0 2.88 3.05
DD 160115C00077500 C 01/15/16 77.5 2.29 2.41
DD 160115C00080000 C 01/15/16 80.0 1.79 1.93
DD 160115C00085000 C 01/15/16 85.0 1.10 1.27
DD 160115C00090000 C 01/15/16 90.0 0.68 0.83
DD 160115C00095000 C 01/15/16 95.0 0.41 0.55
DD 160115C00100000 C 01/15/16 100.0 0.25 0.38
DD 160115P00035000 P 01/15/16 35.0 0.34 0.45
DD 160115P00040000 P 01/15/16 40.0 0.63 0.73
DD 160115P00042500 P 01/15/16 42.5 0.84 0.93
DD 160115P00045000 P 01/15/16 45.0 1.10 1.20
DD 160115P00047500 P 01/15/16 47.5 1.44 1.54
DD 160115P00050000 P 01/15/16 50.0 1.87 1.96
DD 160115P00052500 P 01/15/16 52.5 2.39 2.50
DD 160115P00055000 P 01/15/16 55.0 3.00 3.15
DD 160115P00057500 P 01/15/16 57.5 3.75 3.90
DD 160115P00060000 P 01/15/16 60.0 4.65 4.80
DD 160115P00062500 P 01/15/16 62.5 5.70 5.90
DD 160115P00065000 P 01/15/16 65.0 6.90 7.10
DD 160115P00067500 P 01/15/16 67.5 8.25 8.45
DD 160115P00070000 P 01/15/16 70.0 9.75 10.00
DD 160115P00072500 P 01/15/16 72.5 11.40 11.65
DD 160115P00075000 P 01/15/16 75.0 13.10 13.45
DD 160115P00077500 P 01/15/16 77.5 15.00 15.35
DD 160115P00080000 P 01/15/16 80.0 16.85 17.40
DD 160115P00085000 P 01/15/16 85.0 20.60 22.10
DD 160115P00090000 P 01/15/16 90.0 25.15 26.65
DD 160115P00095000 P 01/15/16 95.0 29.90 31.30
DD 160115P00100000 P 01/15/16 100.0 34.75 36.15

OPRA data is delayed 15 minutes.