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 (2015-07-10)Premium Content

Du Pont De Nemours And Company (DD)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 150807C00042500 C 08/07/15 42.5 12.80 13.40
DD 150807C00045000 C 08/07/15 45.0 10.25 10.90
DD 150807C00047500 C 08/07/15 47.5 7.80 8.65
DD 150807C00048000 C 08/07/15 48.0 7.40 8.20
DD 150807C00048500 C 08/07/15 48.5 6.90 7.70
DD 150807C00049000 C 08/07/15 49.0 6.45 7.15
DD 150807C00049500 C 08/07/15 49.5 5.90 6.70
DD 150807C00050000 C 08/07/15 50.0 5.40 6.20
DD 150807C00050500 C 08/07/15 50.5 4.90 5.70
DD 150807C00051000 C 08/07/15 51.0 4.40 5.20
DD 150807C00051500 C 08/07/15 51.5 3.90 4.75
DD 150807C00052000 C 08/07/15 52.0 3.45 3.85
DD 150807C00052500 C 08/07/15 52.5 2.98 3.70
DD 150807C00053000 C 08/07/15 53.0 2.49 3.20
DD 150807C00053500 C 08/07/15 53.5 2.02 2.39
DD 150807C00054000 C 08/07/15 54.0 1.64 1.98
DD 150807C00054500 C 08/07/15 54.5 1.22 1.51
DD 150807C00055000 C 08/07/15 55.0 0.99 1.08
DD 150807C00055500 C 08/07/15 55.5 0.66 0.76
DD 150807C00056000 C 08/07/15 56.0 0.43 0.48
DD 150807C00056500 C 08/07/15 56.5 0.24 0.28
DD 150807C00057000 C 08/07/15 57.0 0.10 0.16
DD 150807C00057500 C 08/07/15 57.5 0.05 0.10
DD 150807C00058000 C 08/07/15 58.0 0.03 0.08
DD 150807C00058500 C 08/07/15 58.5 0.00 0.39
DD 150807C00059000 C 08/07/15 59.0 0.00 0.12
DD 150807C00059500 C 08/07/15 59.5 0.00 0.36
DD 150807C00060000 C 08/07/15 60.0 0.00 0.24
DD 150807C00060500 C 08/07/15 60.5 0.00 0.36
DD 150807C00061000 C 08/07/15 61.0 0.00 0.36
DD 150807C00061500 C 08/07/15 61.5 0.00 0.36
DD 150807C00062000 C 08/07/15 62.0 0.00 0.35
DD 150807C00062500 C 08/07/15 62.5 0.00 0.35
DD 150807C00063000 C 08/07/15 63.0 0.00 0.35
DD 150807C00063500 C 08/07/15 63.5 0.00 0.35
DD 150807C00064000 C 08/07/15 64.0 0.00 0.35
DD 150807C00064500 C 08/07/15 64.5 0.00 0.35
DD 150807C00065000 C 08/07/15 65.0 0.00 0.35
DD 150807C00065500 C 08/07/15 65.5 0.00 0.35
DD 150807C00066000 C 08/07/15 66.0 0.00 0.35
DD 150807C00066500 C 08/07/15 66.5 0.00 0.35
DD 150807C00067000 C 08/07/15 67.0 0.00 0.35
DD 150807C00067500 C 08/07/15 67.5 0.00 0.35
DD 150807C00068000 C 08/07/15 68.0 0.00 0.35
DD 150807C00070000 C 08/07/15 70.0 0.00 0.35
DD 150807P00042500 P 08/07/15 42.5 0.00 0.35
DD 150807P00045000 P 08/07/15 45.0 0.00 0.03
DD 150807P00047500 P 08/07/15 47.5 0.00 0.36
DD 150807P00048000 P 08/07/15 48.0 0.00 0.36
DD 150807P00048500 P 08/07/15 48.5 0.00 0.36
DD 150807P00049000 P 08/07/15 49.0 0.00 0.36
DD 150807P00049500 P 08/07/15 49.5 0.00 0.36
DD 150807P00050000 P 08/07/15 50.0 0.00 0.11
DD 150807P00050500 P 08/07/15 50.5 0.00 0.37
DD 150807P00051000 P 08/07/15 51.0 0.00 0.37
DD 150807P00051500 P 08/07/15 51.5 0.00 0.38
DD 150807P00052000 P 08/07/15 52.0 0.00 0.39
DD 150807P00052500 P 08/07/15 52.5 0.00 0.40
DD 150807P00053000 P 08/07/15 53.0 0.02 0.16
DD 150807P00053500 P 08/07/15 53.5 0.04 0.13
DD 150807P00054000 P 08/07/15 54.0 0.11 0.15
DD 150807P00054500 P 08/07/15 54.5 0.17 0.20
DD 150807P00055000 P 08/07/15 55.0 0.28 0.32
DD 150807P00055500 P 08/07/15 55.5 0.43 0.49
DD 150807P00056000 P 08/07/15 56.0 0.67 0.72
DD 150807P00056500 P 08/07/15 56.5 0.97 1.09
DD 150807P00057000 P 08/07/15 57.0 1.30 1.70
DD 150807P00057500 P 08/07/15 57.5 1.72 2.16
DD 150807P00058000 P 08/07/15 58.0 2.19 2.62
DD 150807P00058500 P 08/07/15 58.5 2.69 3.15
DD 150807P00059000 P 08/07/15 59.0 3.20 3.65
DD 150807P00059500 P 08/07/15 59.5 3.70 4.10
DD 150807P00060000 P 08/07/15 60.0 4.20 4.60
DD 150807P00060500 P 08/07/15 60.5 4.70 5.20
DD 150807P00061000 P 08/07/15 61.0 5.20 5.65
DD 150807P00061500 P 08/07/15 61.5 5.70 6.15
DD 150807P00062000 P 08/07/15 62.0 5.85 6.70
DD 150807P00062500 P 08/07/15 62.5 6.30 7.25
DD 150807P00063000 P 08/07/15 63.0 6.85 7.65
DD 150807P00063500 P 08/07/15 63.5 7.25 8.25
DD 150807P00064000 P 08/07/15 64.0 7.80 8.80
DD 150807P00064500 P 08/07/15 64.5 8.25 9.30
DD 150807P00065000 P 08/07/15 65.0 8.70 9.80
DD 150807P00065500 P 08/07/15 65.5 8.30 10.20
DD 150807P00066000 P 08/07/15 66.0 8.75 10.70
DD 150807P00066500 P 08/07/15 66.5 9.25 11.60
DD 150807P00067000 P 08/07/15 67.0 9.80 12.10
DD 150807P00067500 P 08/07/15 67.5 10.30 12.60
DD 150807P00068000 P 08/07/15 68.0 10.55 13.10
DD 150807P00070000 P 08/07/15 70.0 12.80 15.05
DD 150814C00047500 C 08/14/15 47.5 7.90 8.70
DD 150814C00048000 C 08/14/15 48.0 7.40 8.15
DD 150814C00048500 C 08/14/15 48.5 6.90 7.70
DD 150814C00049000 C 08/14/15 49.0 6.40 7.20
DD 150814C00049500 C 08/14/15 49.5 5.90 6.70
DD 150814C00050000 C 08/14/15 50.0 5.45 6.20
DD 150814C00050500 C 08/14/15 50.5 4.95 5.70
DD 150814C00051000 C 08/14/15 51.0 4.45 5.20
DD 150814C00051500 C 08/14/15 51.5 3.95 4.75
DD 150814C00052000 C 08/14/15 52.0 3.45 4.20
DD 150814C00052500 C 08/14/15 52.5 3.00 3.70
DD 150814C00053000 C 08/14/15 53.0 2.54 3.25
DD 150814C00053500 C 08/14/15 53.5 2.15 2.55
DD 150814C00054000 C 08/14/15 54.0 1.76 2.00
DD 150814C00054500 C 08/14/15 54.5 1.52 1.61
DD 150814C00055000 C 08/14/15 55.0 1.15 1.23
DD 150814C00055500 C 08/14/15 55.5 0.86 0.92
DD 150814C00056000 C 08/14/15 56.0 0.61 0.65
DD 150814C00056500 C 08/14/15 56.5 0.42 0.45
DD 150814C00057000 C 08/14/15 57.0 0.27 0.31
DD 150814C00057500 C 08/14/15 57.5 0.13 0.22
DD 150814C00058000 C 08/14/15 58.0 0.09 0.16
DD 150814C00058500 C 08/14/15 58.5 0.06 0.16
DD 150814C00059000 C 08/14/15 59.0 0.01 0.27
DD 150814C00059500 C 08/14/15 59.5 0.00 0.25
DD 150814C00060000 C 08/14/15 60.0 0.00 0.22
DD 150814C00060500 C 08/14/15 60.5 0.00 0.22
DD 150814C00061000 C 08/14/15 61.0 0.00 0.19
DD 150814C00061500 C 08/14/15 61.5 0.00 0.18
DD 150814C00062000 C 08/14/15 62.0 0.00 0.18
DD 150814C00062500 C 08/14/15 62.5 0.00 0.19
DD 150814C00063000 C 08/14/15 63.0 0.00 0.18
DD 150814C00063500 C 08/14/15 63.5 0.00 0.18
DD 150814C00064000 C 08/14/15 64.0 0.00 0.18
DD 150814C00064500 C 08/14/15 64.5 0.00 0.17
DD 150814C00065000 C 08/14/15 65.0 0.00 0.19
DD 150814C00065500 C 08/14/15 65.5 0.00 0.18
DD 150814C00066000 C 08/14/15 66.0 0.00 0.17
DD 150814C00066500 C 08/14/15 66.5 0.00 0.14
DD 150814C00067000 C 08/14/15 67.0 0.00 0.14
DD 150814C00067500 C 08/14/15 67.5 0.00 0.13
DD 150814C00068000 C 08/14/15 68.0 0.00 0.12
DD 150814C00068500 C 08/14/15 68.5 0.00 0.09
DD 150814C00069000 C 08/14/15 69.0 0.00 0.09
DD 150814C00070000 C 08/14/15 70.0 0.00 0.06
DD 150814P00047500 P 08/14/15 47.5 0.00 0.37
DD 150814P00048000 P 08/14/15 48.0 0.00 0.37
DD 150814P00048500 P 08/14/15 48.5 0.00 0.38
DD 150814P00049000 P 08/14/15 49.0 0.00 0.38
DD 150814P00049500 P 08/14/15 49.5 0.00 0.39
DD 150814P00050000 P 08/14/15 50.0 0.00 0.40
DD 150814P00050500 P 08/14/15 50.5 0.00 0.40
DD 150814P00051000 P 08/14/15 51.0 0.00 0.41
DD 150814P00051500 P 08/14/15 51.5 0.05 0.22
DD 150814P00052000 P 08/14/15 52.0 0.07 0.23
DD 150814P00052500 P 08/14/15 52.5 0.14 0.17
DD 150814P00053000 P 08/14/15 53.0 0.19 0.22
DD 150814P00053500 P 08/14/15 53.5 0.25 0.29
DD 150814P00054000 P 08/14/15 54.0 0.34 0.38
DD 150814P00054500 P 08/14/15 54.5 0.47 0.52
DD 150814P00055000 P 08/14/15 55.0 0.63 0.69
DD 150814P00055500 P 08/14/15 55.5 0.86 0.93
DD 150814P00056000 P 08/14/15 56.0 1.13 1.20
DD 150814P00056500 P 08/14/15 56.5 1.45 1.59
DD 150814P00057000 P 08/14/15 57.0 1.83 1.92
DD 150814P00057500 P 08/14/15 57.5 2.09 2.62
DD 150814P00058000 P 08/14/15 58.0 2.38 3.10
DD 150814P00058500 P 08/14/15 58.5 2.83 3.55
DD 150814P00059000 P 08/14/15 59.0 3.30 4.00
DD 150814P00059500 P 08/14/15 59.5 3.75 4.50
DD 150814P00060000 P 08/14/15 60.0 4.25 5.00
DD 150814P00060500 P 08/14/15 60.5 4.75 5.50
DD 150814P00061000 P 08/14/15 61.0 5.25 6.00
DD 150814P00061500 P 08/14/15 61.5 5.75 6.50
DD 150814P00062000 P 08/14/15 62.0 6.20 7.05
DD 150814P00062500 P 08/14/15 62.5 6.70 7.60
DD 150814P00063000 P 08/14/15 63.0 7.15 8.10
DD 150814P00063500 P 08/14/15 63.5 7.65 8.60
DD 150814P00064000 P 08/14/15 64.0 8.15 9.05
DD 150814P00064500 P 08/14/15 64.5 8.70 9.65
DD 150814P00065000 P 08/14/15 65.0 9.20 10.10
DD 150814P00065500 P 08/14/15 65.5 8.70 10.65
DD 150814P00066000 P 08/14/15 66.0 9.15 11.15
DD 150814P00066500 P 08/14/15 66.5 9.65 11.55
DD 150814P00067000 P 08/14/15 67.0 10.20 12.35
DD 150814P00067500 P 08/14/15 67.5 10.65 12.85
DD 150814P00068000 P 08/14/15 68.0 11.15 13.35
DD 150814P00068500 P 08/14/15 68.5 11.70 13.85
DD 150814P00069000 P 08/14/15 69.0 12.20 14.40
DD 150814P00070000 P 08/14/15 70.0 13.20 15.35
DD 150821C00050000 C 08/21/15 50.0 5.45 6.20
DD 150821C00050500 C 08/21/15 50.5 4.95 5.70
DD 150821C00051000 C 08/21/15 51.0 4.45 5.20
DD 150821C00051500 C 08/21/15 51.5 3.95 4.70
DD 150821C00052000 C 08/21/15 52.0 3.50 4.25
DD 150821C00052500 C 08/21/15 52.5 3.05 3.75
DD 150821C00053000 C 08/21/15 53.0 2.61 3.30
DD 150821C00053500 C 08/21/15 53.5 2.33 2.51
DD 150821C00054000 C 08/21/15 54.0 1.85 2.08
DD 150821C00054500 C 08/21/15 54.5 1.58 1.68
DD 150821C00055000 C 08/21/15 55.0 1.23 1.33
DD 150821C00055500 C 08/21/15 55.5 0.98 1.06
DD 150821C00056000 C 08/21/15 56.0 0.72 0.78
DD 150821C00056500 C 08/21/15 56.5 0.53 0.58
DD 150821C00057000 C 08/21/15 57.0 0.40 0.42
DD 150821C00057500 C 08/21/15 57.5 0.28 0.32
DD 150821C00058000 C 08/21/15 58.0 0.21 0.22
DD 150821C00058500 C 08/21/15 58.5 0.13 0.18
DD 150821C00059000 C 08/21/15 59.0 0.09 0.17
DD 150821C00059500 C 08/21/15 59.5 0.01 0.31
DD 150821C00060000 C 08/21/15 60.0 0.05 0.12
DD 150821C00060500 C 08/21/15 60.5 0.01 0.24
DD 150821C00061000 C 08/21/15 61.0 0.00 0.22
DD 150821C00061500 C 08/21/15 61.5 0.00 0.21
DD 150821C00062000 C 08/21/15 62.0 0.00 0.21
DD 150821C00062500 C 08/21/15 62.5 0.04 0.19
DD 150821C00063000 C 08/21/15 63.0 0.00 0.21
DD 150821C00063500 C 08/21/15 63.5 0.00 0.19
DD 150821C00064000 C 08/21/15 64.0 0.00 0.20
DD 150821C00064500 C 08/21/15 64.5 0.00 0.20
DD 150821C00065000 C 08/21/15 65.0 0.00 0.09
DD 150821C00065500 C 08/21/15 65.5 0.00 0.19
DD 150821C00066000 C 08/21/15 66.0 0.00 0.11
DD 150821C00066500 C 08/21/15 66.5 0.00 0.10
DD 150821C00067000 C 08/21/15 67.0 0.00 0.17
DD 150821C00067500 C 08/21/15 67.5 0.00 0.16
DD 150821C00068000 C 08/21/15 68.0 0.00 0.16
DD 150821C00068500 C 08/21/15 68.5 0.00 0.15
DD 150821C00069000 C 08/21/15 69.0 0.00 0.13
DD 150821C00069500 C 08/21/15 69.5 0.00 0.11
DD 150821C00070000 C 08/21/15 70.0 0.00 0.11
DD 150821P00050000 P 08/21/15 50.0 0.01 0.26
DD 150821P00050500 P 08/21/15 50.5 0.05 0.23
DD 150821P00051000 P 08/21/15 51.0 0.08 0.25
DD 150821P00051500 P 08/21/15 51.5 0.11 0.28
DD 150821P00052000 P 08/21/15 52.0 0.18 0.23
DD 150821P00052500 P 08/21/15 52.5 0.23 0.26
DD 150821P00053000 P 08/21/15 53.0 0.29 0.32
DD 150821P00053500 P 08/21/15 53.5 0.38 0.41
DD 150821P00054000 P 08/21/15 54.0 0.49 0.54
DD 150821P00054500 P 08/21/15 54.5 0.63 0.68
DD 150821P00055000 P 08/21/15 55.0 0.81 0.86
DD 150821P00055500 P 08/21/15 55.5 1.03 1.20
DD 150821P00056000 P 08/21/15 56.0 1.29 1.37
DD 150821P00056500 P 08/21/15 56.5 1.59 1.83
DD 150821P00057000 P 08/21/15 57.0 1.95 2.18
DD 150821P00057500 P 08/21/15 57.5 2.35 2.65
DD 150821P00058000 P 08/21/15 58.0 2.77 3.05
DD 150821P00058500 P 08/21/15 58.5 3.20 3.55
DD 150821P00059000 P 08/21/15 59.0 3.65 3.85
DD 150821P00059500 P 08/21/15 59.5 3.80 4.50
DD 150821P00060000 P 08/21/15 60.0 4.30 5.05
DD 150821P00060500 P 08/21/15 60.5 4.75 5.50
DD 150821P00061000 P 08/21/15 61.0 5.25 6.05
DD 150821P00061500 P 08/21/15 61.5 5.75 6.50
DD 150821P00062000 P 08/21/15 62.0 6.25 7.00
DD 150821P00062500 P 08/21/15 62.5 6.75 7.50
DD 150821P00063000 P 08/21/15 63.0 7.20 8.00
DD 150821P00063500 P 08/21/15 63.5 7.70 8.55
DD 150821P00064000 P 08/21/15 64.0 8.20 9.15
DD 150821P00064500 P 08/21/15 64.5 8.65 9.65
DD 150821P00065000 P 08/21/15 65.0 9.20 10.05
DD 150821P00065500 P 08/21/15 65.5 8.70 10.70
DD 150821P00066000 P 08/21/15 66.0 9.20 11.10
DD 150821P00066500 P 08/21/15 66.5 9.70 11.60
DD 150821P00067000 P 08/21/15 67.0 10.20 12.10
DD 150821P00067500 P 08/21/15 67.5 10.70 13.00
DD 150821P00068000 P 08/21/15 68.0 11.20 13.35
DD 150821P00068500 P 08/21/15 68.5 11.70 13.60
DD 150821P00069000 P 08/21/15 69.0 12.20 14.35
DD 150821P00069500 P 08/21/15 69.5 12.70 14.90
DD 150821P00070000 P 08/21/15 70.0 13.15 15.35
DD 150828C00049500 C 08/28/15 49.5 5.95 6.70
DD 150828C00050000 C 08/28/15 50.0 5.45 6.20
DD 150828C00050500 C 08/28/15 50.5 4.95 5.70
DD 150828C00051000 C 08/28/15 51.0 4.45 5.20
DD 150828C00051500 C 08/28/15 51.5 4.00 4.75
DD 150828C00052000 C 08/28/15 52.0 3.55 4.25
DD 150828C00052500 C 08/28/15 52.5 3.10 3.80
DD 150828C00053000 C 08/28/15 53.0 2.71 3.15
DD 150828C00053500 C 08/28/15 53.5 2.28 2.70
DD 150828C00054000 C 08/28/15 54.0 1.98 2.16
DD 150828C00054500 C 08/28/15 54.5 1.62 1.78
DD 150828C00055000 C 08/28/15 55.0 1.37 1.47
DD 150828C00055500 C 08/28/15 55.5 1.10 1.17
DD 150828C00056000 C 08/28/15 56.0 0.86 0.92
DD 150828C00056500 C 08/28/15 56.5 0.65 0.70
DD 150828C00057000 C 08/28/15 57.0 0.51 0.54
DD 150828C00057500 C 08/28/15 57.5 0.38 0.43
DD 150828C00058000 C 08/28/15 58.0 0.28 0.31
DD 150828C00058500 C 08/28/15 58.5 0.18 0.24
DD 150828C00059000 C 08/28/15 59.0 0.14 0.20
DD 150828C00059500 C 08/28/15 59.5 0.10 0.18
DD 150828C00060000 C 08/28/15 60.0 0.03 0.35
DD 150828C00060500 C 08/28/15 60.5 0.01 0.27
DD 150828C00061000 C 08/28/15 61.0 0.01 0.28
DD 150828C00061500 C 08/28/15 61.5 0.00 0.26
DD 150828C00062000 C 08/28/15 62.0 0.00 0.24
DD 150828C00062500 C 08/28/15 62.5 0.00 0.23
DD 150828C00063000 C 08/28/15 63.0 0.00 0.22
DD 150828C00063500 C 08/28/15 63.5 0.00 0.22
DD 150828C00064000 C 08/28/15 64.0 0.00 0.22
DD 150828C00064500 C 08/28/15 64.5 0.00 0.21
DD 150828C00065000 C 08/28/15 65.0 0.00 0.21
DD 150828C00065500 C 08/28/15 65.5 0.00 0.21
DD 150828C00066000 C 08/28/15 66.0 0.00 0.21
DD 150828C00066500 C 08/28/15 66.5 0.00 0.24
DD 150828C00067000 C 08/28/15 67.0 0.00 0.24
DD 150828C00068000 C 08/28/15 68.0 0.00 0.22
DD 150828C00069000 C 08/28/15 69.0 0.00 0.21
DD 150828C00070000 C 08/28/15 70.0 0.00 0.17
DD 150828P00049500 P 08/28/15 49.5 0.05 0.30
DD 150828P00050000 P 08/28/15 50.0 0.08 0.30
DD 150828P00050500 P 08/28/15 50.5 0.10 0.32
DD 150828P00051000 P 08/28/15 51.0 0.13 0.30
DD 150828P00051500 P 08/28/15 51.5 0.16 0.29
DD 150828P00052000 P 08/28/15 52.0 0.25 0.33
DD 150828P00052500 P 08/28/15 52.5 0.31 0.40
DD 150828P00053000 P 08/28/15 53.0 0.40 0.43
DD 150828P00053500 P 08/28/15 53.5 0.49 0.53
DD 150828P00054000 P 08/28/15 54.0 0.62 0.67
DD 150828P00054500 P 08/28/15 54.5 0.77 0.82
DD 150828P00055000 P 08/28/15 55.0 0.95 1.03
DD 150828P00055500 P 08/28/15 55.5 1.18 1.24
DD 150828P00056000 P 08/28/15 56.0 1.43 1.52
DD 150828P00056500 P 08/28/15 56.5 1.73 1.83
DD 150828P00057000 P 08/28/15 57.0 2.01 2.19
DD 150828P00057500 P 08/28/15 57.5 2.19 2.80
DD 150828P00058000 P 08/28/15 58.0 2.85 3.25
DD 150828P00058500 P 08/28/15 58.5 3.25 3.70
DD 150828P00059000 P 08/28/15 59.0 3.70 4.15
DD 150828P00059500 P 08/28/15 59.5 3.85 4.60
DD 150828P00060000 P 08/28/15 60.0 4.30 5.10
DD 150828P00060500 P 08/28/15 60.5 4.80 5.60
DD 150828P00061000 P 08/28/15 61.0 5.25 6.05
DD 150828P00061500 P 08/28/15 61.5 5.75 6.55
DD 150828P00062000 P 08/28/15 62.0 6.25 7.05
DD 150828P00062500 P 08/28/15 62.5 6.75 7.55
DD 150828P00063000 P 08/28/15 63.0 7.25 8.10
DD 150828P00063500 P 08/28/15 63.5 7.75 8.60
DD 150828P00064000 P 08/28/15 64.0 8.25 9.10
DD 150828P00064500 P 08/28/15 64.5 8.65 9.50
DD 150828P00065000 P 08/28/15 65.0 9.15 10.10
DD 150828P00065500 P 08/28/15 65.5 9.50 10.85
DD 150828P00066000 P 08/28/15 66.0 9.20 11.05
DD 150828P00066500 P 08/28/15 66.5 9.65 11.55
DD 150828P00067000 P 08/28/15 67.0 10.20 12.35
DD 150828P00068000 P 08/28/15 68.0 11.20 13.35
DD 150828P00069000 P 08/28/15 69.0 12.15 14.35
DD 150828P00070000 P 08/28/15 70.0 13.25 15.35
DD 150904C00049500 C 09/04/15 49.5 5.90 6.70
DD 150904C00050000 C 09/04/15 50.0 5.40 6.30
DD 150904C00050500 C 09/04/15 50.5 4.95 5.70
DD 150904C00051000 C 09/04/15 51.0 4.50 5.20
DD 150904C00051500 C 09/04/15 51.5 4.00 4.80
DD 150904C00052000 C 09/04/15 52.0 3.55 4.35
DD 150904C00052500 C 09/04/15 52.5 3.15 3.65
DD 150904C00053000 C 09/04/15 53.0 2.76 3.20
DD 150904C00053500 C 09/04/15 53.5 2.37 2.75
DD 150904C00054000 C 09/04/15 54.0 2.09 2.28
DD 150904C00054500 C 09/04/15 54.5 1.73 1.93
DD 150904C00055000 C 09/04/15 55.0 1.50 1.60
DD 150904C00055500 C 09/04/15 55.5 1.23 1.32
DD 150904C00056000 C 09/04/15 56.0 0.94 1.07
DD 150904C00056500 C 09/04/15 56.5 0.77 0.86
DD 150904C00057000 C 09/04/15 57.0 0.55 0.74
DD 150904C00057500 C 09/04/15 57.5 0.43 0.64
DD 150904C00058000 C 09/04/15 58.0 0.39 0.41
DD 150904C00058500 C 09/04/15 58.5 0.29 0.32
DD 150904C00059000 C 09/04/15 59.0 0.21 0.25
DD 150904C00059500 C 09/04/15 59.5 0.15 0.22
DD 150904C00060000 C 09/04/15 60.0 0.10 0.19
DD 150904C00060500 C 09/04/15 60.5 0.01 0.39
DD 150904C00061000 C 09/04/15 61.0 0.00 0.36
DD 150904C00061500 C 09/04/15 61.5 0.00 0.33
DD 150904C00062000 C 09/04/15 62.0 0.00 0.30
DD 150904C00062500 C 09/04/15 62.5 0.00 0.27
DD 150904C00063000 C 09/04/15 63.0 0.00 0.26
DD 150904C00063500 C 09/04/15 63.5 0.00 0.24
DD 150904C00064000 C 09/04/15 64.0 0.00 0.22
DD 150904C00064500 C 09/04/15 64.5 0.00 0.22
DD 150904C00065000 C 09/04/15 65.0 0.00 0.22
DD 150904C00065500 C 09/04/15 65.5 0.00 0.23
DD 150904C00066000 C 09/04/15 66.0 0.00 0.22
DD 150904C00066500 C 09/04/15 66.5 0.00 0.22
DD 150904C00067000 C 09/04/15 67.0 0.00 0.22
DD 150904C00068000 C 09/04/15 68.0 0.00 0.22
DD 150904P00049500 P 09/04/15 49.5 0.09 0.29
DD 150904P00050000 P 09/04/15 50.0 0.11 0.31
DD 150904P00050500 P 09/04/15 50.5 0.16 0.32
DD 150904P00051000 P 09/04/15 51.0 0.20 0.30
DD 150904P00051500 P 09/04/15 51.5 0.28 0.33
DD 150904P00052000 P 09/04/15 52.0 0.34 0.37
DD 150904P00052500 P 09/04/15 52.5 0.39 0.51
DD 150904P00053000 P 09/04/15 53.0 0.47 0.62
DD 150904P00053500 P 09/04/15 53.5 0.58 0.73
DD 150904P00054000 P 09/04/15 54.0 0.72 0.88
DD 150904P00054500 P 09/04/15 54.5 0.91 1.03
DD 150904P00055000 P 09/04/15 55.0 1.11 1.20
DD 150904P00055500 P 09/04/15 55.5 1.34 1.51
DD 150904P00056000 P 09/04/15 56.0 1.60 1.81
DD 150904P00056500 P 09/04/15 56.5 1.89 2.14
DD 150904P00057000 P 09/04/15 57.0 2.22 2.46
DD 150904P00057500 P 09/04/15 57.5 2.30 2.89
DD 150904P00058000 P 09/04/15 58.0 2.68 3.30
DD 150904P00058500 P 09/04/15 58.5 3.35 3.75
DD 150904P00059000 P 09/04/15 59.0 3.75 4.20
DD 150904P00059500 P 09/04/15 59.5 3.85 4.65
DD 150904P00060000 P 09/04/15 60.0 4.35 5.05
DD 150904P00060500 P 09/04/15 60.5 4.80 5.60
DD 150904P00061000 P 09/04/15 61.0 5.15 6.10
DD 150904P00061500 P 09/04/15 61.5 5.70 6.60
DD 150904P00062000 P 09/04/15 62.0 6.20 7.10
DD 150904P00062500 P 09/04/15 62.5 6.70 7.60
DD 150904P00063000 P 09/04/15 63.0 7.15 8.05
DD 150904P00063500 P 09/04/15 63.5 7.65 8.55
DD 150904P00064000 P 09/04/15 64.0 8.25 9.05
DD 150904P00064500 P 09/04/15 64.5 8.65 9.55
DD 150904P00065000 P 09/04/15 65.0 9.05 11.00
DD 150904P00065500 P 09/04/15 65.5 9.55 10.60
DD 150904P00066000 P 09/04/15 66.0 10.00 11.15
DD 150904P00066500 P 09/04/15 66.5 10.15 12.60
DD 150904P00067000 P 09/04/15 67.0 10.20 12.95
DD 150904P00068000 P 09/04/15 68.0 11.20 13.35
DD 150911C00048500 C 09/11/15 48.5 6.90 7.85
DD 150911C00049000 C 09/11/15 49.0 6.40 7.45
DD 150911C00049500 C 09/11/15 49.5 5.80 6.90
DD 150911C00050000 C 09/11/15 50.0 5.45 6.35
DD 150911C00050500 C 09/11/15 50.5 4.95 5.85
DD 150911C00051000 C 09/11/15 51.0 4.50 5.30
DD 150911C00051500 C 09/11/15 51.5 4.05 4.85
DD 150911C00052000 C 09/11/15 52.0 3.60 4.40
DD 150911C00052500 C 09/11/15 52.5 3.20 3.60
DD 150911C00053000 C 09/11/15 53.0 2.80 3.50
DD 150911C00053500 C 09/11/15 53.5 2.45 2.76
DD 150911C00054000 C 09/11/15 54.0 2.16 2.38
DD 150911C00054500 C 09/11/15 54.5 1.80 2.04
DD 150911C00055000 C 09/11/15 55.0 1.59 1.72
DD 150911C00055500 C 09/11/15 55.5 1.34 1.42
DD 150911C00056000 C 09/11/15 56.0 0.98 1.25
DD 150911C00056500 C 09/11/15 56.5 0.80 1.02
DD 150911C00057000 C 09/11/15 57.0 0.64 0.84
DD 150911C00057500 C 09/11/15 57.5 0.48 0.77
DD 150911C00058000 C 09/11/15 58.0 0.38 0.64
DD 150911C00058500 C 09/11/15 58.5 0.30 0.54
DD 150911C00059000 C 09/11/15 59.0 0.25 0.42
DD 150911C00059500 C 09/11/15 59.5 0.19 0.37
DD 150911C00060000 C 09/11/15 60.0 0.15 0.32
DD 150911C00060500 C 09/11/15 60.5 0.05 0.44
DD 150911C00061000 C 09/11/15 61.0 0.00 0.42
DD 150911C00061500 C 09/11/15 61.5 0.00 0.38
DD 150911C00062000 C 09/11/15 62.0 0.00 0.35
DD 150911C00062500 C 09/11/15 62.5 0.00 0.32
DD 150911C00063000 C 09/11/15 63.0 0.00 0.29
DD 150911C00064000 C 09/11/15 64.0 0.00 0.24
DD 150911C00065000 C 09/11/15 65.0 0.00 0.24
DD 150911P00048500 P 09/11/15 48.5 0.03 0.30
DD 150911P00049000 P 09/11/15 49.0 0.09 0.30
DD 150911P00049500 P 09/11/15 49.5 0.10 0.33
DD 150911P00050000 P 09/11/15 50.0 0.04 0.48
DD 150911P00050500 P 09/11/15 50.5 0.16 0.38
DD 150911P00051000 P 09/11/15 51.0 0.18 0.43
DD 150911P00051500 P 09/11/15 51.5 0.28 0.42
DD 150911P00052000 P 09/11/15 52.0 0.27 0.61
DD 150911P00052500 P 09/11/15 52.5 0.44 0.70
DD 150911P00053000 P 09/11/15 53.0 0.54 0.75
DD 150911P00053500 P 09/11/15 53.5 0.66 0.86
DD 150911P00054000 P 09/11/15 54.0 0.80 1.03
DD 150911P00054500 P 09/11/15 54.5 0.98 1.22
DD 150911P00055000 P 09/11/15 55.0 1.19 1.31
DD 150911P00055500 P 09/11/15 55.5 1.42 1.54
DD 150911P00056000 P 09/11/15 56.0 1.67 1.93
DD 150911P00056500 P 09/11/15 56.5 1.96 2.26
DD 150911P00057000 P 09/11/15 57.0 2.29 2.57
DD 150911P00057500 P 09/11/15 57.5 2.25 2.99
DD 150911P00058000 P 09/11/15 58.0 2.65 3.40
DD 150911P00058500 P 09/11/15 58.5 3.05 3.85
DD 150911P00059000 P 09/11/15 59.0 3.85 4.30
DD 150911P00059500 P 09/11/15 59.5 3.95 4.70
DD 150911P00060000 P 09/11/15 60.0 4.30 5.15
DD 150911P00060500 P 09/11/15 60.5 4.80 5.65
DD 150911P00061000 P 09/11/15 61.0 5.25 6.15
DD 150911P00061500 P 09/11/15 61.5 5.70 6.60
DD 150911P00062000 P 09/11/15 62.0 6.20 7.10
DD 150911P00062500 P 09/11/15 62.5 6.60 7.60
DD 150911P00063000 P 09/11/15 63.0 7.05 8.10
DD 150911P00064000 P 09/11/15 64.0 8.15 9.10
DD 150911P00065000 P 09/11/15 65.0 9.05 10.10
DD 150918C00030000 C 09/18/15 30.0 23.90 26.40
DD 150918C00032500 C 09/18/15 32.5 21.40 23.90
DD 150918C00035000 C 09/18/15 35.0 18.90 21.40
DD 150918C00037500 C 09/18/15 37.5 16.40 18.90
DD 150918C00040000 C 09/18/15 40.0 13.90 16.40
DD 150918C00042500 C 09/18/15 42.5 11.40 13.90
DD 150918C00045000 C 09/18/15 45.0 8.90 11.40
DD 150918C00047500 C 09/18/15 47.5 7.90 8.70
DD 150918C00050000 C 09/18/15 50.0 5.50 6.25
DD 150918C00052500 C 09/18/15 52.5 3.30 3.95
DD 150918C00055000 C 09/18/15 55.0 1.61 1.81
DD 150918C00057500 C 09/18/15 57.5 0.62 0.73
DD 150918C00060000 C 09/18/15 60.0 0.22 0.25
DD 150918C00062500 C 09/18/15 62.5 0.02 0.20
DD 150918C00065000 C 09/18/15 65.0 0.00 0.27
DD 150918C00067500 C 09/18/15 67.5 0.00 0.24
DD 150918C00070000 C 09/18/15 70.0 0.00 0.15
DD 150918C00075000 C 09/18/15 75.0 0.00 0.19
DD 150918C00080000 C 09/18/15 80.0 0.00 0.11
DD 150918C00085000 C 09/18/15 85.0 0.00 0.04
DD 150918P00030000 P 09/18/15 30.0 0.00 0.03
DD 150918P00032500 P 09/18/15 32.5 0.00 0.04
DD 150918P00035000 P 09/18/15 35.0 0.00 0.12
DD 150918P00037500 P 09/18/15 37.5 0.00 0.24
DD 150918P00040000 P 09/18/15 40.0 0.00 0.37
DD 150918P00042500 P 09/18/15 42.5 0.00 0.38
DD 150918P00045000 P 09/18/15 45.0 0.00 0.41
DD 150918P00047500 P 09/18/15 47.5 0.06 0.31
DD 150918P00050000 P 09/18/15 50.0 0.27 0.29
DD 150918P00052500 P 09/18/15 52.5 0.58 0.64
DD 150918P00055000 P 09/18/15 55.0 1.33 1.44
DD 150918P00057500 P 09/18/15 57.5 2.75 3.05
DD 150918P00060000 P 09/18/15 60.0 4.65 5.15
DD 150918P00062500 P 09/18/15 62.5 6.80 7.60
DD 150918P00065000 P 09/18/15 65.0 9.25 10.05
DD 150918P00067500 P 09/18/15 67.5 11.15 12.65
DD 150918P00070000 P 09/18/15 70.0 13.20 15.35
DD 150918P00075000 P 09/18/15 75.0 18.15 20.35
DD 150918P00080000 P 09/18/15 80.0 23.15 25.35
DD 150918P00085000 P 09/18/15 85.0 28.10 30.35
DD 151016C00040000 C 10/16/15 40.0 15.20 16.70
DD 151016C00042500 C 10/16/15 42.5 12.75 14.25
DD 151016C00045000 C 10/16/15 45.0 10.30 11.60
DD 151016C00047500 C 10/16/15 47.5 7.95 8.75
DD 151016C00050000 C 10/16/15 50.0 5.65 6.40
DD 151016C00052500 C 10/16/15 52.5 3.70 4.00
DD 151016C00055000 C 10/16/15 55.0 2.12 2.28
DD 151016C00057500 C 10/16/15 57.5 1.01 1.15
DD 151016C00060000 C 10/16/15 60.0 0.45 0.50
DD 151016C00062500 C 10/16/15 62.5 0.18 0.25
DD 151016C00065000 C 10/16/15 65.0 0.05 0.42
DD 151016C00067500 C 10/16/15 67.5 0.00 0.32
DD 151016C00070000 C 10/16/15 70.0 0.00 0.25
DD 151016P00040000 P 10/16/15 40.0 0.00 0.44
DD 151016P00042500 P 10/16/15 42.5 0.01 0.25
DD 151016P00045000 P 10/16/15 45.0 0.07 0.46
DD 151016P00047500 P 10/16/15 47.5 0.24 0.34
DD 151016P00050000 P 10/16/15 50.0 0.44 0.58
DD 151016P00052500 P 10/16/15 52.5 0.91 1.08
DD 151016P00055000 P 10/16/15 55.0 1.77 1.83
DD 151016P00057500 P 10/16/15 57.5 3.10 3.40
DD 151016P00060000 P 10/16/15 60.0 4.70 5.35
DD 151016P00062500 P 10/16/15 62.5 6.90 7.65
DD 151016P00065000 P 10/16/15 65.0 9.20 10.10
DD 151016P00067500 P 10/16/15 67.5 11.35 12.65
DD 151016P00070000 P 10/16/15 70.0 13.95 15.35
DD 160115C00040000 C 01/15/16 40.0 13.45 16.70
DD 160115C00042500 C 01/15/16 42.5 10.95 14.40
DD 160115C00045000 C 01/15/16 45.0 10.40 11.35
DD 160115C00047500 C 01/15/16 47.5 8.20 9.10
DD 160115C00050000 C 01/15/16 50.0 6.30 6.95
DD 160115C00052500 C 01/15/16 52.5 4.65 4.80
DD 160115C00055000 C 01/15/16 55.0 3.15 3.30
DD 160115C00057500 C 01/15/16 57.5 1.95 2.13
DD 160115C00060000 C 01/15/16 60.0 1.18 1.30
DD 160115C00062500 C 01/15/16 62.5 0.67 0.78
DD 160115C00065000 C 01/15/16 65.0 0.35 0.60
DD 160115C00067500 C 01/15/16 67.5 0.16 0.50
DD 160115C00070000 C 01/15/16 70.0 0.04 0.34
DD 160115P00040000 P 01/15/16 40.0 0.09 0.50
DD 160115P00042500 P 01/15/16 42.5 0.21 0.59
DD 160115P00045000 P 01/15/16 45.0 0.41 0.74
DD 160115P00047500 P 01/15/16 47.5 0.82 0.92
DD 160115P00050000 P 01/15/16 50.0 1.29 1.39
DD 160115P00052500 P 01/15/16 52.5 2.02 2.11
DD 160115P00055000 P 01/15/16 55.0 2.98 3.25
DD 160115P00057500 P 01/15/16 57.5 4.35 4.50
DD 160115P00060000 P 01/15/16 60.0 6.05 6.40
DD 160115P00062500 P 01/15/16 62.5 7.65 8.50
DD 160115P00065000 P 01/15/16 65.0 9.85 10.75
DD 160115P00067500 P 01/15/16 67.5 12.15 13.10
DD 160115P00070000 P 01/15/16 70.0 13.90 15.45
DD 170120C00030000 C 01/20/17 30.0 24.15 27.75
DD 170120C00032500 C 01/20/17 32.5 21.35 25.30
DD 170120C00035000 C 01/20/17 35.0 18.40 22.65
DD 170120C00037500 C 01/20/17 37.5 17.85 19.25
DD 170120C00040000 C 01/20/17 40.0 15.40 16.80
DD 170120C00042500 C 01/20/17 42.5 13.40 14.65
DD 170120C00045000 C 01/20/17 45.0 11.40 12.65
DD 170120C00047500 C 01/20/17 47.5 9.60 10.80
DD 170120C00050000 C 01/20/17 50.0 8.05 9.00
DD 170120C00052500 C 01/20/17 52.5 6.60 7.55
DD 170120C00055000 C 01/20/17 55.0 5.30 6.25
DD 170120C00057500 C 01/20/17 57.5 4.35 4.75
DD 170120C00060000 C 01/20/17 60.0 3.50 4.15
DD 170120C00062500 C 01/20/17 62.5 2.70 3.40
DD 170120C00065000 C 01/20/17 65.0 2.11 2.71
DD 170120C00067500 C 01/20/17 67.5 1.46 2.18
DD 170120C00070000 C 01/20/17 70.0 1.27 1.49
DD 170120C00075000 C 01/20/17 75.0 0.61 1.00
DD 170120C00080000 C 01/20/17 80.0 0.28 1.06
DD 170120C00085000 C 01/20/17 85.0 0.09 1.00
DD 170120P00030000 P 01/20/17 30.0 0.35 0.53
DD 170120P00032500 P 01/20/17 32.5 0.30 1.01
DD 170120P00035000 P 01/20/17 35.0 0.50 1.05
DD 170120P00037500 P 01/20/17 37.5 0.77 1.25
DD 170120P00040000 P 01/20/17 40.0 1.12 1.60
DD 170120P00042500 P 01/20/17 42.5 1.55 2.12
DD 170120P00045000 P 01/20/17 45.0 2.10 2.73
DD 170120P00047500 P 01/20/17 47.5 2.78 3.45
DD 170120P00050000 P 01/20/17 50.0 3.60 4.40
DD 170120P00052500 P 01/20/17 52.5 4.60 5.45
DD 170120P00055000 P 01/20/17 55.0 6.20 6.60
DD 170120P00057500 P 01/20/17 57.5 7.35 8.05
DD 170120P00060000 P 01/20/17 60.0 8.70 9.65
DD 170120P00062500 P 01/20/17 62.5 10.40 11.40
DD 170120P00065000 P 01/20/17 65.0 12.15 13.35
DD 170120P00067500 P 01/20/17 67.5 14.15 15.35
DD 170120P00070000 P 01/20/17 70.0 16.20 18.60
DD 170120P00075000 P 01/20/17 75.0 20.65 22.20
DD 170120P00080000 P 01/20/17 80.0 25.25 27.30
DD 170120P00085000 P 01/20/17 85.0 28.55 32.70

OPRA data is delayed 15 minutes.