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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 140801C00050000 C 08/01/14 50.0 15.20 15.65
DD 140801C00052500 C 08/01/14 52.5 12.70 13.15
DD 140801C00055000 C 08/01/14 55.0 10.10 10.65
DD 140801C00057500 C 08/01/14 57.5 7.70 8.10
DD 140801C00058000 C 08/01/14 58.0 7.20 7.60
DD 140801C00058500 C 08/01/14 58.5 6.70 7.10
DD 140801C00059000 C 08/01/14 59.0 6.20 6.60
DD 140801C00059500 C 08/01/14 59.5 5.65 6.10
DD 140801C00060000 C 08/01/14 60.0 5.15 5.60
DD 140801C00060500 C 08/01/14 60.5 4.65 5.10
DD 140801C00061000 C 08/01/14 61.0 4.10 4.60
DD 140801C00061500 C 08/01/14 61.5 3.60 4.10
DD 140801C00062000 C 08/01/14 62.0 3.05 3.65
DD 140801C00062500 C 08/01/14 62.5 2.55 3.15
DD 140801C00063000 C 08/01/14 63.0 2.05 2.62
DD 140801C00063500 C 08/01/14 63.5 1.56 2.07
DD 140801C00064000 C 08/01/14 64.0 1.31 1.48
DD 140801C00064500 C 08/01/14 64.5 0.94 0.99
DD 140801C00065000 C 08/01/14 65.0 0.57 0.60
DD 140801C00065500 C 08/01/14 65.5 0.28 0.32
DD 140801C00066000 C 08/01/14 66.0 0.11 0.15
DD 140801C00066500 C 08/01/14 66.5 0.04 0.09
DD 140801C00067000 C 08/01/14 67.0 0.01 0.04
DD 140801C00067500 C 08/01/14 67.5 0.00 0.05
DD 140801C00068000 C 08/01/14 68.0 0.00 0.05
DD 140801C00068500 C 08/01/14 68.5 0.00 0.05
DD 140801C00069000 C 08/01/14 69.0 0.00 0.05
DD 140801C00069500 C 08/01/14 69.5 0.00 0.04
DD 140801C00070000 C 08/01/14 70.0 0.01 0.02
DD 140801C00070500 C 08/01/14 70.5 0.00 0.04
DD 140801C00071000 C 08/01/14 71.0 0.00 0.04
DD 140801C00071500 C 08/01/14 71.5 0.00 0.04
DD 140801C00072000 C 08/01/14 72.0 0.00 0.03
DD 140801C00072500 C 08/01/14 72.5 0.00 0.03
DD 140801C00073000 C 08/01/14 73.0 0.00 0.03
DD 140801C00073500 C 08/01/14 73.5 0.00 0.03
DD 140801C00074000 C 08/01/14 74.0 0.00 0.03
DD 140801C00074500 C 08/01/14 74.5 0.00 0.03
DD 140801C00075000 C 08/01/14 75.0 0.00 0.03
DD 140801C00076000 C 08/01/14 76.0 0.00 0.03
DD 140801C00077000 C 08/01/14 77.0 0.00 0.03
DD 140801C00078000 C 08/01/14 78.0 0.00 0.03
DD 140801C00080000 C 08/01/14 80.0 0.00 0.03
DD 140801P00050000 P 08/01/14 50.0 0.00 0.03
DD 140801P00052500 P 08/01/14 52.5 0.00 0.03
DD 140801P00055000 P 08/01/14 55.0 0.00 0.03
DD 140801P00057500 P 08/01/14 57.5 0.00 0.03
DD 140801P00058000 P 08/01/14 58.0 0.00 0.04
DD 140801P00058500 P 08/01/14 58.5 0.00 0.04
DD 140801P00059000 P 08/01/14 59.0 0.00 0.04
DD 140801P00059500 P 08/01/14 59.5 0.00 0.02
DD 140801P00060000 P 08/01/14 60.0 0.00 0.07
DD 140801P00060500 P 08/01/14 60.5 0.00 0.09
DD 140801P00061000 P 08/01/14 61.0 0.00 0.11
DD 140801P00061500 P 08/01/14 61.5 0.00 0.09
DD 140801P00062000 P 08/01/14 62.0 0.01 0.05
DD 140801P00062500 P 08/01/14 62.5 0.01 0.07
DD 140801P00063000 P 08/01/14 63.0 0.02 0.09
DD 140801P00063500 P 08/01/14 63.5 0.03 0.10
DD 140801P00064000 P 08/01/14 64.0 0.06 0.11
DD 140801P00064500 P 08/01/14 64.5 0.12 0.16
DD 140801P00065000 P 08/01/14 65.0 0.24 0.29
DD 140801P00065500 P 08/01/14 65.5 0.46 0.62
DD 140801P00066000 P 08/01/14 66.0 0.67 0.89
DD 140801P00066500 P 08/01/14 66.5 0.99 1.51
DD 140801P00067000 P 08/01/14 67.0 1.43 1.92
DD 140801P00067500 P 08/01/14 67.5 1.93 2.36
DD 140801P00068000 P 08/01/14 68.0 2.41 2.81
DD 140801P00068500 P 08/01/14 68.5 2.90 3.30
DD 140801P00069000 P 08/01/14 69.0 3.40 3.75
DD 140801P00069500 P 08/01/14 69.5 3.90 4.25
DD 140801P00070000 P 08/01/14 70.0 4.45 4.80
DD 140801P00070500 P 08/01/14 70.5 4.95 5.25
DD 140801P00071000 P 08/01/14 71.0 5.45 5.75
DD 140801P00071500 P 08/01/14 71.5 5.95 6.25
DD 140801P00072000 P 08/01/14 72.0 6.45 6.75
DD 140801P00072500 P 08/01/14 72.5 6.95 7.25
DD 140801P00073000 P 08/01/14 73.0 7.45 7.75
DD 140801P00073500 P 08/01/14 73.5 7.95 8.25
DD 140801P00074000 P 08/01/14 74.0 8.45 8.75
DD 140801P00074500 P 08/01/14 74.5 8.95 9.25
DD 140801P00075000 P 08/01/14 75.0 9.45 9.75
DD 140801P00076000 P 08/01/14 76.0 10.45 10.85
DD 140801P00077000 P 08/01/14 77.0 11.45 11.85
DD 140801P00078000 P 08/01/14 78.0 12.45 12.85
DD 140801P00080000 P 08/01/14 80.0 14.45 14.75
DD 140808C00060000 C 08/08/14 60.0 5.05 5.65
DD 140808C00060500 C 08/08/14 60.5 4.55 5.15
DD 140808C00061000 C 08/08/14 61.0 4.05 4.65
DD 140808C00061500 C 08/08/14 61.5 3.55 4.15
DD 140808C00062000 C 08/08/14 62.0 3.05 3.60
DD 140808C00062500 C 08/08/14 62.5 2.55 3.10
DD 140808C00063000 C 08/08/14 63.0 2.09 2.57
DD 140808C00063500 C 08/08/14 63.5 1.69 2.07
DD 140808C00064000 C 08/08/14 64.0 1.25 1.76
DD 140808C00064500 C 08/08/14 64.5 1.08 1.18
DD 140808C00065000 C 08/08/14 65.0 0.75 0.81
DD 140808C00065500 C 08/08/14 65.5 0.48 0.55
DD 140808C00066000 C 08/08/14 66.0 0.28 0.34
DD 140808C00066500 C 08/08/14 66.5 0.16 0.19
DD 140808C00067000 C 08/08/14 67.0 0.06 0.14
DD 140808C00067500 C 08/08/14 67.5 0.04 0.08
DD 140808C00068000 C 08/08/14 68.0 0.03 0.06
DD 140808C00068500 C 08/08/14 68.5 0.01 0.05
DD 140808C00069000 C 08/08/14 69.0 0.00 0.05
DD 140808C00069500 C 08/08/14 69.5 0.00 0.05
DD 140808C00070000 C 08/08/14 70.0 0.00 0.05
DD 140808C00070500 C 08/08/14 70.5 0.00 0.05
DD 140808C00071000 C 08/08/14 71.0 0.00 0.05
DD 140808C00071500 C 08/08/14 71.5 0.00 0.04
DD 140808C00072000 C 08/08/14 72.0 0.00 0.04
DD 140808C00072500 C 08/08/14 72.5 0.00 0.04
DD 140808C00073000 C 08/08/14 73.0 0.00 0.04
DD 140808C00073500 C 08/08/14 73.5 0.00 0.04
DD 140808C00074000 C 08/08/14 74.0 0.00 0.04
DD 140808C00074500 C 08/08/14 74.5 0.00 0.03
DD 140808C00075000 C 08/08/14 75.0 0.00 0.03
DD 140808C00076000 C 08/08/14 76.0 0.00 0.03
DD 140808P00060000 P 08/08/14 60.0 0.01 0.07
DD 140808P00060500 P 08/08/14 60.5 0.01 0.15
DD 140808P00061000 P 08/08/14 61.0 0.02 0.10
DD 140808P00061500 P 08/08/14 61.5 0.01 0.10
DD 140808P00062000 P 08/08/14 62.0 0.02 0.08
DD 140808P00062500 P 08/08/14 62.5 0.04 0.15
DD 140808P00063000 P 08/08/14 63.0 0.08 0.17
DD 140808P00063500 P 08/08/14 63.5 0.11 0.16
DD 140808P00064000 P 08/08/14 64.0 0.18 0.23
DD 140808P00064500 P 08/08/14 64.5 0.24 0.39
DD 140808P00065000 P 08/08/14 65.0 0.42 0.50
DD 140808P00065500 P 08/08/14 65.5 0.65 0.71
DD 140808P00066000 P 08/08/14 66.0 0.85 1.27
DD 140808P00066500 P 08/08/14 66.5 1.13 1.64
DD 140808P00067000 P 08/08/14 67.0 1.53 2.05
DD 140808P00067500 P 08/08/14 67.5 1.97 2.48
DD 140808P00068000 P 08/08/14 68.0 2.44 2.92
DD 140808P00068500 P 08/08/14 68.5 2.92 3.35
DD 140808P00069000 P 08/08/14 69.0 3.40 3.80
DD 140808P00069500 P 08/08/14 69.5 3.90 4.30
DD 140808P00070000 P 08/08/14 70.0 4.40 4.75
DD 140808P00070500 P 08/08/14 70.5 4.90 5.25
DD 140808P00071000 P 08/08/14 71.0 5.40 5.75
DD 140808P00071500 P 08/08/14 71.5 5.95 6.25
DD 140808P00072000 P 08/08/14 72.0 6.45 6.75
DD 140808P00072500 P 08/08/14 72.5 6.95 7.25
DD 140808P00073000 P 08/08/14 73.0 7.45 7.75
DD 140808P00073500 P 08/08/14 73.5 7.95 8.25
DD 140808P00074000 P 08/08/14 74.0 8.45 8.75
DD 140808P00074500 P 08/08/14 74.5 8.95 9.25
DD 140808P00075000 P 08/08/14 75.0 9.45 9.75
DD 140808P00076000 P 08/08/14 76.0 10.45 10.75
DD 140816C00047500 C 08/16/14 47.5 17.70 18.20
DD 140816C00050000 C 08/16/14 50.0 15.20 15.60
DD 140816C00055000 C 08/16/14 55.0 10.15 10.65
DD 140816C00057500 C 08/16/14 57.5 7.65 8.15
DD 140816C00060000 C 08/16/14 60.0 5.15 5.65
DD 140816C00060500 C 08/16/14 60.5 4.65 5.15
DD 140816C00061000 C 08/16/14 61.0 4.20 4.65
DD 140816C00061500 C 08/16/14 61.5 3.70 4.15
DD 140816C00062000 C 08/16/14 62.0 3.25 3.65
DD 140816C00062500 C 08/16/14 62.5 2.78 3.10
DD 140816C00063000 C 08/16/14 63.0 2.33 2.57
DD 140816C00063500 C 08/16/14 63.5 1.91 2.07
DD 140816C00064000 C 08/16/14 64.0 1.53 1.61
DD 140816C00064500 C 08/16/14 64.5 1.18 1.24
DD 140816C00065000 C 08/16/14 65.0 0.85 0.88
DD 140816C00065500 C 08/16/14 65.5 0.58 0.63
DD 140816C00066000 C 08/16/14 66.0 0.37 0.41
DD 140816C00066500 C 08/16/14 66.5 0.23 0.26
DD 140816C00067000 C 08/16/14 67.0 0.13 0.18
DD 140816C00067500 C 08/16/14 67.5 0.09 0.13
DD 140816C00068000 C 08/16/14 68.0 0.04 0.07
DD 140816C00068500 C 08/16/14 68.5 0.02 0.05
DD 140816C00069000 C 08/16/14 69.0 0.01 0.04
DD 140816C00069500 C 08/16/14 69.5 0.01 0.04
DD 140816C00070000 C 08/16/14 70.0 0.01 0.04
DD 140816C00072500 C 08/16/14 72.5 0.00 0.04
DD 140816C00075000 C 08/16/14 75.0 0.00 0.03
DD 140816C00077500 C 08/16/14 77.5 0.00 0.03
DD 140816C00080000 C 08/16/14 80.0 0.00 0.03
DD 140816C00085000 C 08/16/14 85.0 0.00 0.03
DD 140816P00047500 P 08/16/14 47.5 0.00 0.02
DD 140816P00050000 P 08/16/14 50.0 0.00 0.03
DD 140816P00055000 P 08/16/14 55.0 0.00 0.05
DD 140816P00057500 P 08/16/14 57.5 0.01 0.06
DD 140816P00060000 P 08/16/14 60.0 0.04 0.07
DD 140816P00060500 P 08/16/14 60.5 0.05 0.10
DD 140816P00061000 P 08/16/14 61.0 0.06 0.11
DD 140816P00061500 P 08/16/14 61.5 0.08 0.12
DD 140816P00062000 P 08/16/14 62.0 0.10 0.15
DD 140816P00062500 P 08/16/14 62.5 0.15 0.19
DD 140816P00063000 P 08/16/14 63.0 0.20 0.24
DD 140816P00063500 P 08/16/14 63.5 0.30 0.33
DD 140816P00064000 P 08/16/14 64.0 0.42 0.46
DD 140816P00064500 P 08/16/14 64.5 0.58 0.62
DD 140816P00065000 P 08/16/14 65.0 0.80 0.84
DD 140816P00065500 P 08/16/14 65.5 1.07 1.14
DD 140816P00066000 P 08/16/14 66.0 1.42 1.48
DD 140816P00066500 P 08/16/14 66.5 1.72 1.88
DD 140816P00067000 P 08/16/14 67.0 2.02 2.32
DD 140816P00067500 P 08/16/14 67.5 2.46 2.82
DD 140816P00068000 P 08/16/14 68.0 2.93 3.35
DD 140816P00068500 P 08/16/14 68.5 3.40 3.85
DD 140816P00069000 P 08/16/14 69.0 3.85 4.35
DD 140816P00069500 P 08/16/14 69.5 4.35 4.85
DD 140816P00070000 P 08/16/14 70.0 4.85 5.35
DD 140816P00072500 P 08/16/14 72.5 7.35 7.85
DD 140816P00075000 P 08/16/14 75.0 9.80 10.30
DD 140816P00077500 P 08/16/14 77.5 12.30 12.80
DD 140816P00080000 P 08/16/14 80.0 14.80 15.30
DD 140816P00085000 P 08/16/14 85.0 19.80 20.30
DD 140822C00055000 C 08/22/14 55.0 10.15 10.65
DD 140822C00056000 C 08/22/14 56.0 9.15 9.65
DD 140822C00057000 C 08/22/14 57.0 8.15 8.65
DD 140822C00058000 C 08/22/14 58.0 7.15 7.65
DD 140822C00058500 C 08/22/14 58.5 6.65 7.15
DD 140822C00059000 C 08/22/14 59.0 6.15 6.65
DD 140822C00059500 C 08/22/14 59.5 5.65 6.15
DD 140822C00060000 C 08/22/14 60.0 5.15 5.65
DD 140822C00060500 C 08/22/14 60.5 4.65 5.15
DD 140822C00061000 C 08/22/14 61.0 4.10 4.65
DD 140822C00061500 C 08/22/14 61.5 3.65 4.15
DD 140822C00062000 C 08/22/14 62.0 3.15 3.70
DD 140822C00062500 C 08/22/14 62.5 2.63 3.20
DD 140822C00063000 C 08/22/14 63.0 2.28 2.73
DD 140822C00063500 C 08/22/14 63.5 1.84 2.28
DD 140822C00064000 C 08/22/14 64.0 1.61 1.85
DD 140822C00064500 C 08/22/14 64.5 1.23 1.29
DD 140822C00065000 C 08/22/14 65.0 0.92 1.02
DD 140822C00065500 C 08/22/14 65.5 0.65 0.69
DD 140822C00066000 C 08/22/14 66.0 0.45 0.58
DD 140822C00066500 C 08/22/14 66.5 0.30 0.41
DD 140822C00067000 C 08/22/14 67.0 0.20 0.23
DD 140822C00067500 C 08/22/14 67.5 0.10 0.18
DD 140822C00068000 C 08/22/14 68.0 0.06 0.16
DD 140822C00068500 C 08/22/14 68.5 0.02 0.16
DD 140822C00069000 C 08/22/14 69.0 0.02 0.13
DD 140822C00069500 C 08/22/14 69.5 0.01 0.09
DD 140822C00070000 C 08/22/14 70.0 0.01 0.06
DD 140822C00070500 C 08/22/14 70.5 0.01 0.05
DD 140822C00071000 C 08/22/14 71.0 0.00 0.08
DD 140822C00071500 C 08/22/14 71.5 0.00 0.07
DD 140822C00072000 C 08/22/14 72.0 0.00 0.07
DD 140822C00072500 C 08/22/14 72.5 0.00 0.06
DD 140822C00073000 C 08/22/14 73.0 0.00 0.06
DD 140822C00074000 C 08/22/14 74.0 0.00 0.05
DD 140822C00075000 C 08/22/14 75.0 0.00 0.04
DD 140822P00055000 P 08/22/14 55.0 0.01 0.13
DD 140822P00056000 P 08/22/14 56.0 0.02 0.12
DD 140822P00057000 P 08/22/14 57.0 0.03 0.11
DD 140822P00058000 P 08/22/14 58.0 0.01 0.11
DD 140822P00058500 P 08/22/14 58.5 0.02 0.09
DD 140822P00059000 P 08/22/14 59.0 0.03 0.14
DD 140822P00059500 P 08/22/14 59.5 0.03 0.11
DD 140822P00060000 P 08/22/14 60.0 0.04 0.15
DD 140822P00060500 P 08/22/14 60.5 0.06 0.15
DD 140822P00061000 P 08/22/14 61.0 0.07 0.18
DD 140822P00061500 P 08/22/14 61.5 0.13 0.21
DD 140822P00062000 P 08/22/14 62.0 0.15 0.25
DD 140822P00062500 P 08/22/14 62.5 0.24 0.28
DD 140822P00063000 P 08/22/14 63.0 0.30 0.38
DD 140822P00063500 P 08/22/14 63.5 0.39 0.46
DD 140822P00064000 P 08/22/14 64.0 0.54 0.58
DD 140822P00064500 P 08/22/14 64.5 0.71 0.76
DD 140822P00065000 P 08/22/14 65.0 0.93 0.99
DD 140822P00065500 P 08/22/14 65.5 1.18 1.25
DD 140822P00066000 P 08/22/14 66.0 1.46 1.57
DD 140822P00066500 P 08/22/14 66.5 1.77 1.97
DD 140822P00067000 P 08/22/14 67.0 2.09 2.55
DD 140822P00067500 P 08/22/14 67.5 2.51 3.05
DD 140822P00068000 P 08/22/14 68.0 2.96 3.50
DD 140822P00068500 P 08/22/14 68.5 3.40 3.95
DD 140822P00069000 P 08/22/14 69.0 3.90 4.45
DD 140822P00069500 P 08/22/14 69.5 4.35 4.90
DD 140822P00070000 P 08/22/14 70.0 4.85 5.35
DD 140822P00070500 P 08/22/14 70.5 5.35 5.85
DD 140822P00071000 P 08/22/14 71.0 5.85 6.35
DD 140822P00071500 P 08/22/14 71.5 6.35 6.85
DD 140822P00072000 P 08/22/14 72.0 6.85 7.30
DD 140822P00072500 P 08/22/14 72.5 7.35 7.80
DD 140822P00073000 P 08/22/14 73.0 7.85 8.30
DD 140822P00074000 P 08/22/14 74.0 8.85 9.30
DD 140822P00075000 P 08/22/14 75.0 9.75 10.30
DD 140829C00057000 C 08/29/14 57.0 8.15 8.65
DD 140829C00058000 C 08/29/14 58.0 7.15 7.65
DD 140829C00058500 C 08/29/14 58.5 6.65 7.15
DD 140829C00059000 C 08/29/14 59.0 6.15 6.65
DD 140829C00059500 C 08/29/14 59.5 5.65 6.15
DD 140829C00060000 C 08/29/14 60.0 5.15 5.65
DD 140829C00060500 C 08/29/14 60.5 4.65 5.15
DD 140829C00061000 C 08/29/14 61.0 4.15 4.65
DD 140829C00061500 C 08/29/14 61.5 3.65 4.20
DD 140829C00062000 C 08/29/14 62.0 3.15 3.70
DD 140829C00062500 C 08/29/14 62.5 2.64 3.25
DD 140829C00063000 C 08/29/14 63.0 2.22 2.77
DD 140829C00063500 C 08/29/14 63.5 1.81 2.34
DD 140829C00064000 C 08/29/14 64.0 1.66 1.93
DD 140829C00064500 C 08/29/14 64.5 1.31 1.55
DD 140829C00065000 C 08/29/14 65.0 1.01 1.17
DD 140829C00065500 C 08/29/14 65.5 0.75 0.84
DD 140829C00066000 C 08/29/14 66.0 0.53 0.66
DD 140829C00066500 C 08/29/14 66.5 0.30 0.49
DD 140829C00067000 C 08/29/14 67.0 0.24 0.30
DD 140829C00067500 C 08/29/14 67.5 0.15 0.28
DD 140829C00068000 C 08/29/14 68.0 0.11 0.17
DD 140829C00068500 C 08/29/14 68.5 0.06 0.16
DD 140829C00069000 C 08/29/14 69.0 0.06 0.09
DD 140829C00069500 C 08/29/14 69.5 0.01 0.16
DD 140829C00070000 C 08/29/14 70.0 0.01 0.15
DD 140829C00070500 C 08/29/14 70.5 0.01 0.09
DD 140829C00071000 C 08/29/14 71.0 0.01 0.07
DD 140829C00071500 C 08/29/14 71.5 0.00 0.09
DD 140829C00072000 C 08/29/14 72.0 0.00 0.08
DD 140829C00072500 C 08/29/14 72.5 0.00 0.08
DD 140829C00073000 C 08/29/14 73.0 0.00 0.07
DD 140829C00074000 C 08/29/14 74.0 0.00 0.06
DD 140829P00057000 P 08/29/14 57.0 0.02 0.13
DD 140829P00058000 P 08/29/14 58.0 0.03 0.10
DD 140829P00058500 P 08/29/14 58.5 0.03 0.12
DD 140829P00059000 P 08/29/14 59.0 0.04 0.15
DD 140829P00059500 P 08/29/14 59.5 0.06 0.15
DD 140829P00060000 P 08/29/14 60.0 0.08 0.17
DD 140829P00060500 P 08/29/14 60.5 0.10 0.20
DD 140829P00061000 P 08/29/14 61.0 0.12 0.24
DD 140829P00061500 P 08/29/14 61.5 0.16 0.29
DD 140829P00062000 P 08/29/14 62.0 0.20 0.36
DD 140829P00062500 P 08/29/14 62.5 0.29 0.39
DD 140829P00063000 P 08/29/14 63.0 0.38 0.50
DD 140829P00063500 P 08/29/14 63.5 0.47 0.62
DD 140829P00064000 P 08/29/14 64.0 0.67 0.72
DD 140829P00064500 P 08/29/14 64.5 0.83 0.90
DD 140829P00065000 P 08/29/14 65.0 1.05 1.11
DD 140829P00065500 P 08/29/14 65.5 1.23 1.46
DD 140829P00066000 P 08/29/14 66.0 1.47 1.95
DD 140829P00066500 P 08/29/14 66.5 1.81 2.34
DD 140829P00067000 P 08/29/14 67.0 2.16 2.72
DD 140829P00067500 P 08/29/14 67.5 2.67 3.05
DD 140829P00068000 P 08/29/14 68.0 3.05 3.60
DD 140829P00068500 P 08/29/14 68.5 3.45 4.05
DD 140829P00069000 P 08/29/14 69.0 3.90 4.50
DD 140829P00069500 P 08/29/14 69.5 4.40 4.95
DD 140829P00070000 P 08/29/14 70.0 4.85 5.40
DD 140829P00070500 P 08/29/14 70.5 5.35 5.85
DD 140829P00071000 P 08/29/14 71.0 5.85 6.35
DD 140829P00071500 P 08/29/14 71.5 6.35 6.85
DD 140829P00072000 P 08/29/14 72.0 6.85 7.30
DD 140829P00072500 P 08/29/14 72.5 7.35 7.80
DD 140829P00073000 P 08/29/14 73.0 7.85 8.30
DD 140829P00074000 P 08/29/14 74.0 8.85 9.30
DD 140905C00057000 C 09/05/14 57.0 8.20 8.65
DD 140905C00058000 C 09/05/14 58.0 7.15 7.65
DD 140905C00058500 C 09/05/14 58.5 6.65 7.15
DD 140905C00059000 C 09/05/14 59.0 6.15 6.65
DD 140905C00059500 C 09/05/14 59.5 5.65 6.15
DD 140905C00060000 C 09/05/14 60.0 5.15 5.65
DD 140905C00060500 C 09/05/14 60.5 4.65 5.20
DD 140905C00061000 C 09/05/14 61.0 4.15 4.70
DD 140905C00061500 C 09/05/14 61.5 3.65 4.20
DD 140905C00062000 C 09/05/14 62.0 3.15 3.75
DD 140905C00062500 C 09/05/14 62.5 2.73 3.25
DD 140905C00063000 C 09/05/14 63.0 2.27 2.83
DD 140905C00063500 C 09/05/14 63.5 1.88 2.40
DD 140905C00064000 C 09/05/14 64.0 1.74 2.00
DD 140905C00064500 C 09/05/14 64.5 1.41 1.63
DD 140905C00065000 C 09/05/14 65.0 1.04 1.31
DD 140905C00065500 C 09/05/14 65.5 0.85 0.97
DD 140905C00066000 C 09/05/14 66.0 0.64 0.70
DD 140905C00066500 C 09/05/14 66.5 0.38 0.60
DD 140905C00067000 C 09/05/14 67.0 0.29 0.43
DD 140905C00067500 C 09/05/14 67.5 0.20 0.34
DD 140905C00068000 C 09/05/14 68.0 0.13 0.27
DD 140905C00068500 C 09/05/14 68.5 0.10 0.21
DD 140905C00069000 C 09/05/14 69.0 0.06 0.13
DD 140905C00069500 C 09/05/14 69.5 0.03 0.16
DD 140905C00070000 C 09/05/14 70.0 0.02 0.15
DD 140905C00070500 C 09/05/14 70.5 0.01 0.16
DD 140905C00071000 C 09/05/14 71.0 0.01 0.13
DD 140905C00071500 C 09/05/14 71.5 0.01 0.11
DD 140905C00072000 C 09/05/14 72.0 0.00 0.10
DD 140905C00072500 C 09/05/14 72.5 0.00 0.09
DD 140905P00057000 P 09/05/14 57.0 0.02 0.15
DD 140905P00058000 P 09/05/14 58.0 0.05 0.15
DD 140905P00058500 P 09/05/14 58.5 0.05 0.17
DD 140905P00059000 P 09/05/14 59.0 0.07 0.19
DD 140905P00059500 P 09/05/14 59.5 0.08 0.22
DD 140905P00060000 P 09/05/14 60.0 0.10 0.22
DD 140905P00060500 P 09/05/14 60.5 0.12 0.29
DD 140905P00061000 P 09/05/14 61.0 0.15 0.30
DD 140905P00061500 P 09/05/14 61.5 0.20 0.36
DD 140905P00062000 P 09/05/14 62.0 0.27 0.50
DD 140905P00062500 P 09/05/14 62.5 0.38 0.52
DD 140905P00063000 P 09/05/14 63.0 0.47 0.70
DD 140905P00063500 P 09/05/14 63.5 0.59 0.78
DD 140905P00064000 P 09/05/14 64.0 0.72 0.95
DD 140905P00064500 P 09/05/14 64.5 0.92 1.04
DD 140905P00065000 P 09/05/14 65.0 1.18 1.23
DD 140905P00065500 P 09/05/14 65.5 1.31 1.56
DD 140905P00066000 P 09/05/14 66.0 1.59 2.03
DD 140905P00066500 P 09/05/14 66.5 1.91 2.41
DD 140905P00067000 P 09/05/14 67.0 2.27 2.80
DD 140905P00067500 P 09/05/14 67.5 2.65 3.10
DD 140905P00068000 P 09/05/14 68.0 3.05 3.70
DD 140905P00068500 P 09/05/14 68.5 3.50 4.10
DD 140905P00069000 P 09/05/14 69.0 3.95 4.55
DD 140905P00069500 P 09/05/14 69.5 4.40 5.00
DD 140905P00070000 P 09/05/14 70.0 4.90 5.45
DD 140905P00070500 P 09/05/14 70.5 5.35 5.90
DD 140905P00071000 P 09/05/14 71.0 5.80 6.35
DD 140905P00071500 P 09/05/14 71.5 6.35 6.85
DD 140905P00072000 P 09/05/14 72.0 6.85 7.35
DD 140905P00072500 P 09/05/14 72.5 7.35 7.80
DD 140920C00045000 C 09/20/14 45.0 20.25 20.65
DD 140920C00047500 C 09/20/14 47.5 17.75 18.15
DD 140920C00050000 C 09/20/14 50.0 15.20 15.65
DD 140920C00055000 C 09/20/14 55.0 10.20 10.70
DD 140920C00057500 C 09/20/14 57.5 7.70 8.15
DD 140920C00060000 C 09/20/14 60.0 5.10 5.70
DD 140920C00062500 C 09/20/14 62.5 2.80 3.35
DD 140920C00065000 C 09/20/14 65.0 1.32 1.42
DD 140920C00067500 C 09/20/14 67.5 0.40 0.44
DD 140920C00070000 C 09/20/14 70.0 0.07 0.12
DD 140920C00072500 C 09/20/14 72.5 0.01 0.05
DD 140920C00075000 C 09/20/14 75.0 0.00 0.05
DD 140920C00080000 C 09/20/14 80.0 0.00 0.04
DD 140920C00085000 C 09/20/14 85.0 0.00 0.04
DD 140920P00045000 P 09/20/14 45.0 0.02 0.04
DD 140920P00047500 P 09/20/14 47.5 0.00 0.05
DD 140920P00050000 P 09/20/14 50.0 0.01 0.06
DD 140920P00055000 P 09/20/14 55.0 0.05 0.12
DD 140920P00057500 P 09/20/14 57.5 0.11 0.16
DD 140920P00060000 P 09/20/14 60.0 0.23 0.26
DD 140920P00062500 P 09/20/14 62.5 0.57 0.60
DD 140920P00065000 P 09/20/14 65.0 1.40 1.45
DD 140920P00067500 P 09/20/14 67.5 2.97 3.10
DD 140920P00070000 P 09/20/14 70.0 4.90 5.60
DD 140920P00072500 P 09/20/14 72.5 7.35 7.85
DD 140920P00075000 P 09/20/14 75.0 9.80 10.30
DD 140920P00080000 P 09/20/14 80.0 14.80 15.25
DD 140920P00085000 P 09/20/14 85.0 19.80 20.25
DD 141018C00045000 C 10/18/14 45.0 20.25 20.65
DD 141018C00047500 C 10/18/14 47.5 17.75 18.10
DD 141018C00050000 C 10/18/14 50.0 15.25 15.65
DD 141018C00055000 C 10/18/14 55.0 10.15 10.65
DD 141018C00057500 C 10/18/14 57.5 7.60 8.20
DD 141018C00060000 C 10/18/14 60.0 5.15 5.80
DD 141018C00062500 C 10/18/14 62.5 3.10 3.60
DD 141018C00065000 C 10/18/14 65.0 1.71 1.74
DD 141018C00067500 C 10/18/14 67.5 0.69 0.73
DD 141018C00070000 C 10/18/14 70.0 0.22 0.28
DD 141018C00072500 C 10/18/14 72.5 0.05 0.10
DD 141018C00075000 C 10/18/14 75.0 0.01 0.05
DD 141018C00077500 C 10/18/14 77.5 0.00 0.04
DD 141018C00080000 C 10/18/14 80.0 0.00 0.04
DD 141018C00085000 C 10/18/14 85.0 0.00 0.04
DD 141018P00045000 P 10/18/14 45.0 0.01 0.06
DD 141018P00047500 P 10/18/14 47.5 0.01 0.08
DD 141018P00050000 P 10/18/14 50.0 0.04 0.10
DD 141018P00055000 P 10/18/14 55.0 0.13 0.18
DD 141018P00057500 P 10/18/14 57.5 0.22 0.27
DD 141018P00060000 P 10/18/14 60.0 0.43 0.45
DD 141018P00062500 P 10/18/14 62.5 0.88 0.92
DD 141018P00065000 P 10/18/14 65.0 1.77 1.81
DD 141018P00067500 P 10/18/14 67.5 3.25 3.35
DD 141018P00070000 P 10/18/14 70.0 5.05 5.70
DD 141018P00072500 P 10/18/14 72.5 7.35 8.00
DD 141018P00075000 P 10/18/14 75.0 9.80 10.35
DD 141018P00077500 P 10/18/14 77.5 12.30 12.75
DD 141018P00080000 P 10/18/14 80.0 14.80 15.25
DD 141018P00085000 P 10/18/14 85.0 19.80 20.25
DD 150117C00023000 C 01/17/15 23.0 42.15 42.60
DD 150117C00025000 C 01/17/15 25.0 40.15 40.60
DD 150117C00030000 C 01/17/15 30.0 35.15 35.60
DD 150117C00035000 C 01/17/15 35.0 30.10 30.60
DD 150117C00037500 C 01/17/15 37.5 27.60 28.10
DD 150117C00040000 C 01/17/15 40.0 25.20 25.60
DD 150117C00042500 C 01/17/15 42.5 22.60 23.10
DD 150117C00045000 C 01/17/15 45.0 20.15 20.60
DD 150117C00047500 C 01/17/15 47.5 17.75 18.10
DD 150117C00050000 C 01/17/15 50.0 15.25 15.65
DD 150117C00052500 C 01/17/15 52.5 12.70 13.20
DD 150117C00055000 C 01/17/15 55.0 10.00 10.70
DD 150117C00057500 C 01/17/15 57.5 7.65 8.35
DD 150117C00060000 C 01/17/15 60.0 5.75 6.20
DD 150117C00062500 C 01/17/15 62.5 4.05 4.20
DD 150117C00065000 C 01/17/15 65.0 2.61 2.70
DD 150117C00067500 C 01/17/15 67.5 1.52 1.58
DD 150117C00070000 C 01/17/15 70.0 0.82 0.85
DD 150117C00072500 C 01/17/15 72.5 0.41 0.42
DD 150117C00075000 C 01/17/15 75.0 0.19 0.22
DD 150117C00077500 C 01/17/15 77.5 0.06 0.11
DD 150117C00080000 C 01/17/15 80.0 0.04 0.07
DD 150117C00085000 C 01/17/15 85.0 0.00 0.04
DD 150117C00090000 C 01/17/15 90.0 0.00 0.04
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 0.03 0.04
DD 150117P00035000 P 01/17/15 35.0 0.01 0.07
DD 150117P00037500 P 01/17/15 37.5 0.01 0.09
DD 150117P00040000 P 01/17/15 40.0 0.05 0.11
DD 150117P00042500 P 01/17/15 42.5 0.07 0.15
DD 150117P00045000 P 01/17/15 45.0 0.12 0.15
DD 150117P00047500 P 01/17/15 47.5 0.17 0.24
DD 150117P00050000 P 01/17/15 50.0 0.25 0.30
DD 150117P00052500 P 01/17/15 52.5 0.35 0.41
DD 150117P00055000 P 01/17/15 55.0 0.51 0.57
DD 150117P00057500 P 01/17/15 57.5 0.78 0.82
DD 150117P00060000 P 01/17/15 60.0 1.24 1.29
DD 150117P00062500 P 01/17/15 62.5 1.96 2.01
DD 150117P00065000 P 01/17/15 65.0 3.00 3.10
DD 150117P00067500 P 01/17/15 67.5 4.45 4.55
DD 150117P00070000 P 01/17/15 70.0 6.20 6.35
DD 150117P00072500 P 01/17/15 72.5 8.10 8.75
DD 150117P00075000 P 01/17/15 75.0 10.40 11.25
DD 150117P00077500 P 01/17/15 77.5 12.80 13.65
DD 150117P00080000 P 01/17/15 80.0 15.25 16.00
DD 150117P00085000 P 01/17/15 85.0 20.10 20.90
DD 150117P00090000 P 01/17/15 90.0 25.15 25.85
DD 160115C00032500 C 01/15/16 32.5 32.60 33.10
DD 160115C00035000 C 01/15/16 35.0 30.10 30.60
DD 160115C00037500 C 01/15/16 37.5 27.60 28.10
DD 160115C00040000 C 01/15/16 40.0 25.10 25.60
DD 160115C00042500 C 01/15/16 42.5 22.60 23.10
DD 160115C00045000 C 01/15/16 45.0 20.20 20.60
DD 160115C00047500 C 01/15/16 47.5 17.65 18.20
DD 160115C00050000 C 01/15/16 50.0 14.90 15.80
DD 160115C00052500 C 01/15/16 52.5 12.40 13.65
DD 160115C00055000 C 01/15/16 55.0 11.10 11.65
DD 160115C00057500 C 01/15/16 57.5 8.80 9.60
DD 160115C00060000 C 01/15/16 60.0 7.60 7.80
DD 160115C00062500 C 01/15/16 62.5 6.15 6.35
DD 160115C00065000 C 01/15/16 65.0 4.85 5.00
DD 160115C00067500 C 01/15/16 67.5 3.80 4.00
DD 160115C00070000 C 01/15/16 70.0 2.94 3.10
DD 160115C00072500 C 01/15/16 72.5 2.23 2.35
DD 160115C00075000 C 01/15/16 75.0 1.67 1.75
DD 160115C00077500 C 01/15/16 77.5 1.24 1.33
DD 160115C00080000 C 01/15/16 80.0 0.92 1.00
DD 160115C00085000 C 01/15/16 85.0 0.50 0.56
DD 160115C00090000 C 01/15/16 90.0 0.26 0.34
DD 160115C00095000 C 01/15/16 95.0 0.13 0.21
DD 160115C00100000 C 01/15/16 100.0 0.07 0.15
DD 160115P00032500 P 01/15/16 32.5 0.19 0.28
DD 160115P00035000 P 01/15/16 35.0 0.26 0.31
DD 160115P00037500 P 01/15/16 37.5 0.37 0.43
DD 160115P00040000 P 01/15/16 40.0 0.49 0.54
DD 160115P00042500 P 01/15/16 42.5 0.64 0.71
DD 160115P00045000 P 01/15/16 45.0 0.85 0.92
DD 160115P00047500 P 01/15/16 47.5 1.12 1.19
DD 160115P00050000 P 01/15/16 50.0 1.48 1.56
DD 160115P00052500 P 01/15/16 52.5 1.95 2.01
DD 160115P00055000 P 01/15/16 55.0 2.54 2.59
DD 160115P00057500 P 01/15/16 57.5 3.25 3.35
DD 160115P00060000 P 01/15/16 60.0 4.15 4.25
DD 160115P00062500 P 01/15/16 62.5 5.25 5.40
DD 160115P00065000 P 01/15/16 65.0 6.55 6.65
DD 160115P00067500 P 01/15/16 67.5 8.00 8.10
DD 160115P00070000 P 01/15/16 70.0 9.60 9.75
DD 160115P00072500 P 01/15/16 72.5 11.40 11.55
DD 160115P00075000 P 01/15/16 75.0 13.35 13.50
DD 160115P00077500 P 01/15/16 77.5 14.90 16.40
DD 160115P00080000 P 01/15/16 80.0 17.10 18.55
DD 160115P00085000 P 01/15/16 85.0 21.50 23.35
DD 160115P00090000 P 01/15/16 90.0 26.20 28.15
DD 160115P00095000 P 01/15/16 95.0 31.05 32.90
DD 160115P00100000 P 01/15/16 100.0 35.95 37.80

OPRA data is delayed 15 minutes.