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 (2017-07-07)Premium Content

Du Pont De Nemours And Company (DD)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DD 170825C00045000 C 08/25/17 45.0 34.70 37.95
DD 170825C00050000 C 08/25/17 50.0 29.00 33.60
DD 170825C00055000 C 08/25/17 55.0 24.00 28.35
DD 170825C00060000 C 08/25/17 60.0 19.55 23.10
DD 170825C00065000 C 08/25/17 65.0 14.70 18.40
DD 170825C00070000 C 08/25/17 70.0 9.80 13.15
DD 170825C00070500 C 08/25/17 70.5 8.60 13.20
DD 170825C00071000 C 08/25/17 71.0 8.10 12.65
DD 170825C00071500 C 08/25/17 71.5 7.70 12.20
DD 170825C00072000 C 08/25/17 72.0 7.10 11.65
DD 170825C00072500 C 08/25/17 72.5 6.65 11.20
DD 170825C00073000 C 08/25/17 73.0 6.65 10.30
DD 170825C00073500 C 08/25/17 73.5 5.55 10.15
DD 170825C00074000 C 08/25/17 74.0 5.70 9.40
DD 170825C00074500 C 08/25/17 74.5 5.20 9.20
DD 170825C00075000 C 08/25/17 75.0 5.10 7.95
DD 170825C00075500 C 08/25/17 75.5 3.90 8.20
DD 170825C00076000 C 08/25/17 76.0 3.65 7.35
DD 170825C00076500 C 08/25/17 76.5 4.25 5.30
DD 170825C00077000 C 08/25/17 77.0 3.75 5.00
DD 170825C00077500 C 08/25/17 77.5 3.25 4.50
DD 170825C00078000 C 08/25/17 78.0 2.87 3.70
DD 170825C00078500 C 08/25/17 78.5 2.70 3.15
DD 170825C00079000 C 08/25/17 79.0 2.25 2.74
DD 170825C00079500 C 08/25/17 79.5 1.86 2.46
DD 170825C00080000 C 08/25/17 80.0 1.47 1.82
DD 170825C00080500 C 08/25/17 80.5 1.11 1.40
DD 170825C00081000 C 08/25/17 81.0 0.73 1.06
DD 170825C00081500 C 08/25/17 81.5 0.54 0.70
DD 170825C00082000 C 08/25/17 82.0 0.32 0.56
DD 170825C00082500 C 08/25/17 82.5 0.17 0.42
DD 170825C00083000 C 08/25/17 83.0 0.08 0.19
DD 170825C00083500 C 08/25/17 83.5 0.05 0.19
DD 170825C00084000 C 08/25/17 84.0 0.02 0.12
DD 170825C00084500 C 08/25/17 84.5 0.00 0.12
DD 170825C00085000 C 08/25/17 85.0 0.00 0.06
DD 170825C00085500 C 08/25/17 85.5 0.00 0.04
DD 170825C00086000 C 08/25/17 86.0 0.00 0.06
DD 170825C00086500 C 08/25/17 86.5 0.00 0.03
DD 170825C00087000 C 08/25/17 87.0 0.00 0.04
DD 170825C00087500 C 08/25/17 87.5 0.00 0.03
DD 170825C00088000 C 08/25/17 88.0 0.00 0.03
DD 170825C00088500 C 08/25/17 88.5 0.00 0.04
DD 170825C00089000 C 08/25/17 89.0 0.00 0.03
DD 170825C00090000 C 08/25/17 90.0 0.00 0.03
DD 170825C00091000 C 08/25/17 91.0 0.00 0.04
DD 170825C00091500 C 08/25/17 91.5 0.00 0.03
DD 170825C00092000 C 08/25/17 92.0 0.00 0.04
DD 170825C00092500 C 08/25/17 92.5 0.00 0.03
DD 170825C00093000 C 08/25/17 93.0 0.00 0.03
DD 170825C00095000 C 08/25/17 95.0 0.00 0.03
DD 170825C00100000 C 08/25/17 100.0 0.00 0.03
DD 170825C00105000 C 08/25/17 105.0 0.00 0.04
DD 170825C00110000 C 08/25/17 110.0 0.00 0.04
DD 170825C00115000 C 08/25/17 115.0 0.00 0.03
DD 170825C00120000 C 08/25/17 120.0 0.00 0.04
DD 170825C00125000 C 08/25/17 125.0 0.00 0.03
DD 170825P00045000 P 08/25/17 45.0 0.00 0.04
DD 170825P00050000 P 08/25/17 50.0 0.00 0.04
DD 170825P00055000 P 08/25/17 55.0 0.00 0.04
DD 170825P00060000 P 08/25/17 60.0 0.00 0.04
DD 170825P00065000 P 08/25/17 65.0 0.00 0.04
DD 170825P00070000 P 08/25/17 70.0 0.00 0.09
DD 170825P00070500 P 08/25/17 70.5 0.00 0.11
DD 170825P00071000 P 08/25/17 71.0 0.00 0.13
DD 170825P00071500 P 08/25/17 71.5 0.00 0.14
DD 170825P00072000 P 08/25/17 72.0 0.00 0.06
DD 170825P00072500 P 08/25/17 72.5 0.00 0.07
DD 170825P00073000 P 08/25/17 73.0 0.00 0.13
DD 170825P00073500 P 08/25/17 73.5 0.00 0.19
DD 170825P00074000 P 08/25/17 74.0 0.00 0.15
DD 170825P00074500 P 08/25/17 74.5 0.00 0.25
DD 170825P00075000 P 08/25/17 75.0 0.00 0.29
DD 170825P00075500 P 08/25/17 75.5 0.00 0.28
DD 170825P00076000 P 08/25/17 76.0 0.00 0.27
DD 170825P00076500 P 08/25/17 76.5 0.00 0.32
DD 170825P00077000 P 08/25/17 77.0 0.05 0.28
DD 170825P00077500 P 08/25/17 77.5 0.06 0.28
DD 170825P00078000 P 08/25/17 78.0 0.08 0.36
DD 170825P00078500 P 08/25/17 78.5 0.08 0.27
DD 170825P00079000 P 08/25/17 79.0 0.11 0.32
DD 170825P00079500 P 08/25/17 79.5 0.16 0.39
DD 170825P00080000 P 08/25/17 80.0 0.28 0.52
DD 170825P00080500 P 08/25/17 80.5 0.40 0.63
DD 170825P00081000 P 08/25/17 81.0 0.58 0.79
DD 170825P00081500 P 08/25/17 81.5 0.79 1.17
DD 170825P00082000 P 08/25/17 82.0 1.05 1.49
DD 170825P00082500 P 08/25/17 82.5 1.39 1.96
DD 170825P00083000 P 08/25/17 83.0 1.83 2.37
DD 170825P00083500 P 08/25/17 83.5 2.21 2.79
DD 170825P00084000 P 08/25/17 84.0 2.66 3.05
DD 170825P00084500 P 08/25/17 84.5 2.46 5.00
DD 170825P00085000 P 08/25/17 85.0 2.23 5.25
DD 170825P00085500 P 08/25/17 85.5 3.50 5.75
DD 170825P00086000 P 08/25/17 86.0 3.80 6.30
DD 170825P00086500 P 08/25/17 86.5 4.25 6.95
DD 170825P00087000 P 08/25/17 87.0 5.55 7.25
DD 170825P00087500 P 08/25/17 87.5 5.15 7.55
DD 170825P00088000 P 08/25/17 88.0 5.20 8.80
DD 170825P00088500 P 08/25/17 88.5 5.65 8.55
DD 170825P00089000 P 08/25/17 89.0 6.25 9.65
DD 170825P00090000 P 08/25/17 90.0 7.05 10.65
DD 170825P00091000 P 08/25/17 91.0 8.10 11.65
DD 170825P00091500 P 08/25/17 91.5 8.15 12.75
DD 170825P00092000 P 08/25/17 92.0 9.00 12.75
DD 170825P00092500 P 08/25/17 92.5 9.20 13.80
DD 170825P00093000 P 08/25/17 93.0 9.55 14.00
DD 170825P00095000 P 08/25/17 95.0 12.20 15.80
DD 170825P00100000 P 08/25/17 100.0 17.65 20.85
DD 170825P00105000 P 08/25/17 105.0 21.65 26.20
DD 170825P00110000 P 08/25/17 110.0 26.50 31.00
DD 170825P00115000 P 08/25/17 115.0 31.50 36.20
DD 170825P00120000 P 08/25/17 120.0 36.30 41.00
DD 170825P00125000 P 08/25/17 125.0 41.85 45.55
DD 170901C00045000 C 09/01/17 45.0 35.00 37.65
DD 170901C00050000 C 09/01/17 50.0 29.00 33.60
DD 170901C00055000 C 09/01/17 55.0 24.10 28.65
DD 170901C00060000 C 09/01/17 60.0 19.00 23.60
DD 170901C00065000 C 09/01/17 65.0 14.00 18.75
DD 170901C00070000 C 09/01/17 70.0 9.45 13.35
DD 170901C00074000 C 09/01/17 74.0 5.70 9.70
DD 170901C00075000 C 09/01/17 75.0 5.80 6.85
DD 170901C00076000 C 09/01/17 76.0 4.80 5.80
DD 170901C00076500 C 09/01/17 76.5 4.30 5.65
DD 170901C00077500 C 09/01/17 77.5 3.75 4.50
DD 170901C00078000 C 09/01/17 78.0 2.83 4.05
DD 170901C00078500 C 09/01/17 78.5 2.97 3.55
DD 170901C00079000 C 09/01/17 79.0 2.55 2.94
DD 170901C00079500 C 09/01/17 79.5 2.16 2.50
DD 170901C00080000 C 09/01/17 80.0 1.78 2.09
DD 170901C00080500 C 09/01/17 80.5 1.43 1.77
DD 170901C00081000 C 09/01/17 81.0 1.14 1.44
DD 170901C00081500 C 09/01/17 81.5 0.88 1.17
DD 170901C00082000 C 09/01/17 82.0 0.65 0.96
DD 170901C00082500 C 09/01/17 82.5 0.47 0.73
DD 170901C00083000 C 09/01/17 83.0 0.32 0.59
DD 170901C00083500 C 09/01/17 83.5 0.22 0.51
DD 170901C00084000 C 09/01/17 84.0 0.15 0.33
DD 170901C00084500 C 09/01/17 84.5 0.10 0.27
DD 170901C00085000 C 09/01/17 85.0 0.07 0.17
DD 170901C00085500 C 09/01/17 85.5 0.04 0.13
DD 170901C00086000 C 09/01/17 86.0 0.01 0.10
DD 170901C00086500 C 09/01/17 86.5 0.01 0.08
DD 170901C00087000 C 09/01/17 87.0 0.01 0.12
DD 170901C00087500 C 09/01/17 87.5 0.00 0.11
DD 170901C00088000 C 09/01/17 88.0 0.00 0.04
DD 170901C00088500 C 09/01/17 88.5 0.00 0.04
DD 170901C00089000 C 09/01/17 89.0 0.00 0.04
DD 170901C00089500 C 09/01/17 89.5 0.00 0.03
DD 170901C00090000 C 09/01/17 90.0 0.00 0.07
DD 170901C00090500 C 09/01/17 90.5 0.00 0.03
DD 170901C00091000 C 09/01/17 91.0 0.00 0.03
DD 170901C00091500 C 09/01/17 91.5 0.00 0.03
DD 170901C00095000 C 09/01/17 95.0 0.00 0.01
DD 170901C00100000 C 09/01/17 100.0 0.00 0.03
DD 170901C00105000 C 09/01/17 105.0 0.00 0.04
DD 170901C00110000 C 09/01/17 110.0 0.00 0.03
DD 170901C00115000 C 09/01/17 115.0 0.00 0.03
DD 170901C00120000 C 09/01/17 120.0 0.00 0.03
DD 170901C00125000 C 09/01/17 125.0 0.00 0.03
DD 170901P00045000 P 09/01/17 45.0 0.00 0.04
DD 170901P00050000 P 09/01/17 50.0 0.00 0.04
DD 170901P00055000 P 09/01/17 55.0 0.00 0.04
DD 170901P00060000 P 09/01/17 60.0 0.00 0.04
DD 170901P00065000 P 09/01/17 65.0 0.00 0.08
DD 170901P00070000 P 09/01/17 70.0 0.01 0.14
DD 170901P00074000 P 09/01/17 74.0 0.05 0.31
DD 170901P00075000 P 09/01/17 75.0 0.06 0.35
DD 170901P00076000 P 09/01/17 76.0 0.10 0.37
DD 170901P00076500 P 09/01/17 76.5 0.13 0.26
DD 170901P00077500 P 09/01/17 77.5 0.16 0.34
DD 170901P00078000 P 09/01/17 78.0 0.22 0.43
DD 170901P00078500 P 09/01/17 78.5 0.26 0.50
DD 170901P00079000 P 09/01/17 79.0 0.34 0.60
DD 170901P00079500 P 09/01/17 79.5 0.44 0.68
DD 170901P00080000 P 09/01/17 80.0 0.54 0.76
DD 170901P00080500 P 09/01/17 80.5 0.71 0.93
DD 170901P00081000 P 09/01/17 81.0 0.90 1.18
DD 170901P00081500 P 09/01/17 81.5 1.12 1.39
DD 170901P00082000 P 09/01/17 82.0 1.40 1.65
DD 170901P00082500 P 09/01/17 82.5 1.72 2.05
DD 170901P00083000 P 09/01/17 83.0 2.01 2.49
DD 170901P00083500 P 09/01/17 83.5 2.42 2.93
DD 170901P00084000 P 09/01/17 84.0 2.75 3.35
DD 170901P00084500 P 09/01/17 84.5 3.25 3.80
DD 170901P00085000 P 09/01/17 85.0 3.65 4.20
DD 170901P00085500 P 09/01/17 85.5 4.10 5.80
DD 170901P00086000 P 09/01/17 86.0 4.00 7.10
DD 170901P00086500 P 09/01/17 86.5 3.00 7.60
DD 170901P00087000 P 09/01/17 87.0 3.75 8.15
DD 170901P00087500 P 09/01/17 87.5 4.95 8.50
DD 170901P00088000 P 09/01/17 88.0 4.60 9.20
DD 170901P00088500 P 09/01/17 88.5 5.10 9.75
DD 170901P00089000 P 09/01/17 89.0 5.65 10.20
DD 170901P00089500 P 09/01/17 89.5 6.10 10.75
DD 170901P00090000 P 09/01/17 90.0 7.70 10.65
DD 170901P00090500 P 09/01/17 90.5 7.10 11.80
DD 170901P00091000 P 09/01/17 91.0 7.50 12.20
DD 170901P00091500 P 09/01/17 91.5 8.10 12.75
DD 170901P00095000 P 09/01/17 95.0 11.65 16.20
DD 170901P00100000 P 09/01/17 100.0 16.60 21.20
DD 170901P00105000 P 09/01/17 105.0 21.50 26.20
DD 170901P00110000 P 09/01/17 110.0 26.60 31.20
DD 170901P00115000 P 09/01/17 115.0 31.50 36.20
DD 170901P00120000 P 09/01/17 120.0 36.65 41.20
DD 170901P00125000 P 09/01/17 125.0 41.75 46.15
DD 170908C00065000 C 09/08/17 65.0 14.70 17.85
DD 170908C00070000 C 09/08/17 70.0 9.30 13.80
DD 170908C00074000 C 09/08/17 74.0 6.80 7.90
DD 170908C00075000 C 09/08/17 75.0 5.85 7.00
DD 170908C00076000 C 09/08/17 76.0 4.90 5.80
DD 170908C00076500 C 09/08/17 76.5 4.85 5.85
DD 170908C00077500 C 09/08/17 77.5 3.95 4.70
DD 170908C00078000 C 09/08/17 78.0 2.89 4.30
DD 170908C00078500 C 09/08/17 78.5 3.10 3.90
DD 170908C00079000 C 09/08/17 79.0 2.13 3.10
DD 170908C00079500 C 09/08/17 79.5 2.35 2.67
DD 170908C00080000 C 09/08/17 80.0 1.99 2.34
DD 170908C00080500 C 09/08/17 80.5 1.67 1.99
DD 170908C00081000 C 09/08/17 81.0 1.36 1.69
DD 170908C00081500 C 09/08/17 81.5 1.11 1.39
DD 170908C00082000 C 09/08/17 82.0 0.87 1.15
DD 170908C00082500 C 09/08/17 82.5 0.67 1.30
DD 170908C00083000 C 09/08/17 83.0 0.49 0.74
DD 170908C00083500 C 09/08/17 83.5 0.38 0.61
DD 170908C00084000 C 09/08/17 84.0 0.26 0.46
DD 170908C00084500 C 09/08/17 84.5 0.20 0.35
DD 170908C00085000 C 09/08/17 85.0 0.15 0.27
DD 170908C00085500 C 09/08/17 85.5 0.10 0.25
DD 170908C00086000 C 09/08/17 86.0 0.05 0.16
DD 170908C00086500 C 09/08/17 86.5 0.03 0.13
DD 170908C00087000 C 09/08/17 87.0 0.02 0.13
DD 170908C00087500 C 09/08/17 87.5 0.01 0.10
DD 170908C00088000 C 09/08/17 88.0 0.00 0.14
DD 170908C00088500 C 09/08/17 88.5 0.00 0.15
DD 170908C00089000 C 09/08/17 89.0 0.00 0.06
DD 170908C00089500 C 09/08/17 89.5 0.00 0.09
DD 170908C00090000 C 09/08/17 90.0 0.00 0.04
DD 170908C00090500 C 09/08/17 90.5 0.00 0.04
DD 170908C00091000 C 09/08/17 91.0 0.00 0.03
DD 170908C00091500 C 09/08/17 91.5 0.00 0.04
DD 170908C00095000 C 09/08/17 95.0 0.00 0.03
DD 170908C00100000 C 09/08/17 100.0 0.00 0.03
DD 170908P00065000 P 09/08/17 65.0 0.00 0.11
DD 170908P00070000 P 09/08/17 70.0 0.00 0.21
DD 170908P00074000 P 09/08/17 74.0 0.09 0.38
DD 170908P00075000 P 09/08/17 75.0 0.10 0.31
DD 170908P00076000 P 09/08/17 76.0 0.15 0.29
DD 170908P00076500 P 09/08/17 76.5 0.20 0.34
DD 170908P00077500 P 09/08/17 77.5 0.28 0.46
DD 170908P00078000 P 09/08/17 78.0 0.34 0.52
DD 170908P00078500 P 09/08/17 78.5 0.42 0.61
DD 170908P00079000 P 09/08/17 79.0 0.51 0.72
DD 170908P00079500 P 09/08/17 79.5 0.62 0.81
DD 170908P00080000 P 09/08/17 80.0 0.76 0.96
DD 170908P00080500 P 09/08/17 80.5 0.91 1.14
DD 170908P00081000 P 09/08/17 81.0 1.12 1.33
DD 170908P00081500 P 09/08/17 81.5 1.35 1.61
DD 170908P00082000 P 09/08/17 82.0 1.59 1.83
DD 170908P00082500 P 09/08/17 82.5 1.90 2.18
DD 170908P00083000 P 09/08/17 83.0 2.22 2.64
DD 170908P00083500 P 09/08/17 83.5 2.57 2.97
DD 170908P00084000 P 09/08/17 84.0 2.37 3.60
DD 170908P00084500 P 09/08/17 84.5 2.94 3.95
DD 170908P00085000 P 09/08/17 85.0 3.70 4.35
DD 170908P00085500 P 09/08/17 85.5 3.90 4.80
DD 170908P00086000 P 09/08/17 86.0 4.50 5.20
DD 170908P00086500 P 09/08/17 86.5 3.00 7.70
DD 170908P00087000 P 09/08/17 87.0 4.10 7.15
DD 170908P00087500 P 09/08/17 87.5 4.00 8.60
DD 170908P00088000 P 09/08/17 88.0 4.50 9.20
DD 170908P00088500 P 09/08/17 88.5 5.00 9.60
DD 170908P00089000 P 09/08/17 89.0 5.50 10.20
DD 170908P00089500 P 09/08/17 89.5 6.15 10.75
DD 170908P00090000 P 09/08/17 90.0 7.05 10.90
DD 170908P00090500 P 09/08/17 90.5 7.10 11.65
DD 170908P00091000 P 09/08/17 91.0 7.70 12.20
DD 170908P00091500 P 09/08/17 91.5 8.10 12.75
DD 170908P00095000 P 09/08/17 95.0 11.70 16.20
DD 170908P00100000 P 09/08/17 100.0 17.65 20.30
DD 170915C00040000 C 09/15/17 40.0 39.15 43.00
DD 170915C00042500 C 09/15/17 42.5 36.50 41.00
DD 170915C00045000 C 09/15/17 45.0 34.00 38.55
DD 170915C00047500 C 09/15/17 47.5 31.50 36.20
DD 170915C00050000 C 09/15/17 50.0 29.00 33.65
DD 170915C00055000 C 09/15/17 55.0 24.00 28.65
DD 170915C00060000 C 09/15/17 60.0 19.80 22.70
DD 170915C00065000 C 09/15/17 65.0 14.15 18.75
DD 170915C00070000 C 09/15/17 70.0 10.00 12.90
DD 170915C00072500 C 09/15/17 72.5 6.85 10.85
DD 170915C00075000 C 09/15/17 75.0 6.35 6.75
DD 170915C00077500 C 09/15/17 77.5 4.15 4.50
DD 170915C00080000 C 09/15/17 80.0 2.25 2.54
DD 170915C00082500 C 09/15/17 82.5 0.89 1.12
DD 170915C00085000 C 09/15/17 85.0 0.22 0.61
DD 170915C00087500 C 09/15/17 87.5 0.04 0.14
DD 170915C00090000 C 09/15/17 90.0 0.00 0.07
DD 170915C00092500 C 09/15/17 92.5 0.00 0.06
DD 170915C00095000 C 09/15/17 95.0 0.00 0.09
DD 170915C00100000 C 09/15/17 100.0 0.00 0.05
DD 170915C00105000 C 09/15/17 105.0 0.00 0.04
DD 170915C00110000 C 09/15/17 110.0 0.00 0.04
DD 170915C00115000 C 09/15/17 115.0 0.00 0.04
DD 170915C00120000 C 09/15/17 120.0 0.00 0.04
DD 170915P00040000 P 09/15/17 40.0 0.00 0.04
DD 170915P00042500 P 09/15/17 42.5 0.00 0.04
DD 170915P00045000 P 09/15/17 45.0 0.00 0.04
DD 170915P00047500 P 09/15/17 47.5 0.00 0.04
DD 170915P00050000 P 09/15/17 50.0 0.00 0.04
DD 170915P00055000 P 09/15/17 55.0 0.00 0.04
DD 170915P00060000 P 09/15/17 60.0 0.00 0.08
DD 170915P00065000 P 09/15/17 65.0 0.01 0.12
DD 170915P00070000 P 09/15/17 70.0 0.06 0.29
DD 170915P00072500 P 09/15/17 72.5 0.10 0.30
DD 170915P00075000 P 09/15/17 75.0 0.19 0.32
DD 170915P00077500 P 09/15/17 77.5 0.42 0.62
DD 170915P00080000 P 09/15/17 80.0 0.98 1.15
DD 170915P00082500 P 09/15/17 82.5 2.10 2.34
DD 170915P00085000 P 09/15/17 85.0 3.85 4.20
DD 170915P00087500 P 09/15/17 87.5 6.10 6.55
DD 170915P00090000 P 09/15/17 90.0 8.55 9.10
DD 170915P00092500 P 09/15/17 92.5 9.50 13.10
DD 170915P00095000 P 09/15/17 95.0 13.55 14.20
DD 170915P00100000 P 09/15/17 100.0 16.90 20.70
DD 170915P00105000 P 09/15/17 105.0 21.45 25.95
DD 170915P00110000 P 09/15/17 110.0 26.80 30.70
DD 170915P00115000 P 09/15/17 115.0 31.65 36.20
DD 170915P00120000 P 09/15/17 120.0 37.60 41.15
DD 170922C00065000 C 09/22/17 65.0 14.40 18.30
DD 170922C00070000 C 09/22/17 70.0 9.75 13.25
DD 170922C00074000 C 09/22/17 74.0 6.90 8.35
DD 170922C00075000 C 09/22/17 75.0 6.45 6.80
DD 170922C00075500 C 09/22/17 75.5 6.00 6.35
DD 170922C00076000 C 09/22/17 76.0 5.55 6.00
DD 170922C00076500 C 09/22/17 76.5 5.10 5.50
DD 170922C00077000 C 09/22/17 77.0 4.00 5.15
DD 170922C00077500 C 09/22/17 77.5 4.25 4.65
DD 170922C00078000 C 09/22/17 78.0 3.85 4.25
DD 170922C00078500 C 09/22/17 78.5 3.45 3.85
DD 170922C00079000 C 09/22/17 79.0 3.10 3.50
DD 170922C00079500 C 09/22/17 79.5 2.66 3.15
DD 170922C00080000 C 09/22/17 80.0 2.45 2.80
DD 170922C00080500 C 09/22/17 80.5 2.14 2.48
DD 170922C00081000 C 09/22/17 81.0 1.85 2.28
DD 170922C00081500 C 09/22/17 81.5 1.40 1.89
DD 170922C00082000 C 09/22/17 82.0 1.32 1.63
DD 170922C00082500 C 09/22/17 82.5 1.11 1.51
DD 170922C00083000 C 09/22/17 83.0 0.92 1.20
DD 170922C00083500 C 09/22/17 83.5 0.72 1.00
DD 170922C00084000 C 09/22/17 84.0 0.62 0.85
DD 170922C00084500 C 09/22/17 84.5 0.50 0.80
DD 170922C00085000 C 09/22/17 85.0 0.39 0.58
DD 170922C00085500 C 09/22/17 85.5 0.30 0.47
DD 170922C00086000 C 09/22/17 86.0 0.24 0.41
DD 170922C00086500 C 09/22/17 86.5 0.16 0.32
DD 170922C00087000 C 09/22/17 87.0 0.10 0.33
DD 170922C00087500 C 09/22/17 87.5 0.09 0.25
DD 170922C00088000 C 09/22/17 88.0 0.07 0.23
DD 170922C00088500 C 09/22/17 88.5 0.05 0.18
DD 170922C00089000 C 09/22/17 89.0 0.03 0.17
DD 170922C00089500 C 09/22/17 89.5 0.02 0.16
DD 170922C00090000 C 09/22/17 90.0 0.01 0.09
DD 170922P00065000 P 09/22/17 65.0 0.00 0.17
DD 170922P00070000 P 09/22/17 70.0 0.08 0.35
DD 170922P00074000 P 09/22/17 74.0 0.19 0.39
DD 170922P00075000 P 09/22/17 75.0 0.27 0.48
DD 170922P00075500 P 09/22/17 75.5 0.30 0.49
DD 170922P00076000 P 09/22/17 76.0 0.35 0.55
DD 170922P00076500 P 09/22/17 76.5 0.40 0.61
DD 170922P00077000 P 09/22/17 77.0 0.47 0.66
DD 170922P00077500 P 09/22/17 77.5 0.55 0.75
DD 170922P00078000 P 09/22/17 78.0 0.64 0.86
DD 170922P00078500 P 09/22/17 78.5 0.74 0.96
DD 170922P00079000 P 09/22/17 79.0 0.86 1.10
DD 170922P00079500 P 09/22/17 79.5 0.98 1.56
DD 170922P00080000 P 09/22/17 80.0 1.16 1.60
DD 170922P00080500 P 09/22/17 80.5 1.34 1.59
DD 170922P00081000 P 09/22/17 81.0 1.56 2.27
DD 170922P00081500 P 09/22/17 81.5 1.76 2.26
DD 170922P00082000 P 09/22/17 82.0 1.98 2.45
DD 170922P00082500 P 09/22/17 82.5 2.30 2.55
DD 170922P00083000 P 09/22/17 83.0 2.61 2.87
DD 170922P00083500 P 09/22/17 83.5 2.91 3.25
DD 170922P00084000 P 09/22/17 84.0 3.25 3.60
DD 170922P00084500 P 09/22/17 84.5 3.65 4.00
DD 170922P00085000 P 09/22/17 85.0 4.00 4.35
DD 170922P00085500 P 09/22/17 85.5 4.30 5.25
DD 170922P00086000 P 09/22/17 86.0 4.75 5.65
DD 170922P00086500 P 09/22/17 86.5 5.15 5.65
DD 170922P00087000 P 09/22/17 87.0 5.35 6.45
DD 170922P00087500 P 09/22/17 87.5 5.90 6.90
DD 170922P00088000 P 09/22/17 88.0 5.00 8.10
DD 170922P00088500 P 09/22/17 88.5 5.10 9.65
DD 170922P00089000 P 09/22/17 89.0 5.65 10.20
DD 170922P00089500 P 09/22/17 89.5 6.50 10.80
DD 170922P00090000 P 09/22/17 90.0 6.90 10.35
DD 170929C00065000 C 09/29/17 65.0 14.60 18.20
DD 170929C00070000 C 09/29/17 70.0 9.10 13.75
DD 170929C00074000 C 09/29/17 74.0 7.40 8.55
DD 170929C00074500 C 09/29/17 74.5 6.35 8.00
DD 170929C00075000 C 09/29/17 75.0 6.30 7.55
DD 170929C00075500 C 09/29/17 75.5 5.60 7.00
DD 170929C00076000 C 09/29/17 76.0 5.25 6.70
DD 170929C00076500 C 09/29/17 76.5 4.65 5.70
DD 170929C00077000 C 09/29/17 77.0 4.80 5.90
DD 170929C00077500 C 09/29/17 77.5 3.70 4.90
DD 170929C00078000 C 09/29/17 78.0 3.45 4.45
DD 170929C00078500 C 09/29/17 78.5 3.65 4.10
DD 170929C00079000 C 09/29/17 79.0 3.25 3.70
DD 170929C00079500 C 09/29/17 79.5 2.93 3.35
DD 170929C00080000 C 09/29/17 80.0 2.33 3.05
DD 170929C00080500 C 09/29/17 80.5 2.31 2.68
DD 170929C00081000 C 09/29/17 81.0 1.77 2.43
DD 170929C00081500 C 09/29/17 81.5 1.75 2.12
DD 170929C00082000 C 09/29/17 82.0 1.22 2.09
DD 170929C00082500 C 09/29/17 82.5 1.28 1.83
DD 170929C00083000 C 09/29/17 83.0 1.08 1.78
DD 170929C00083500 C 09/29/17 83.5 0.92 1.58
DD 170929C00084000 C 09/29/17 84.0 0.76 1.02
DD 170929C00084500 C 09/29/17 84.5 0.60 0.98
DD 170929C00085000 C 09/29/17 85.0 0.49 0.73
DD 170929C00085500 C 09/29/17 85.5 0.38 0.90
DD 170929C00086000 C 09/29/17 86.0 0.33 0.51
DD 170929C00086500 C 09/29/17 86.5 0.27 0.44
DD 170929C00087000 C 09/29/17 87.0 0.21 0.37
DD 170929C00087500 C 09/29/17 87.5 0.17 0.35
DD 170929C00088000 C 09/29/17 88.0 0.12 0.35
DD 170929C00090000 C 09/29/17 90.0 0.03 0.20
DD 170929P00065000 P 09/29/17 65.0 0.00 0.27
DD 170929P00070000 P 09/29/17 70.0 0.12 0.33
DD 170929P00074000 P 09/29/17 74.0 0.25 0.46
DD 170929P00074500 P 09/29/17 74.5 0.29 0.53
DD 170929P00075000 P 09/29/17 75.0 0.34 0.58
DD 170929P00075500 P 09/29/17 75.5 0.38 0.62
DD 170929P00076000 P 09/29/17 76.0 0.44 0.67
DD 170929P00076500 P 09/29/17 76.5 0.51 0.75
DD 170929P00077000 P 09/29/17 77.0 0.58 0.83
DD 170929P00077500 P 09/29/17 77.5 0.67 0.92
DD 170929P00078000 P 09/29/17 78.0 0.76 1.03
DD 170929P00078500 P 09/29/17 78.5 0.88 1.16
DD 170929P00079000 P 09/29/17 79.0 0.99 1.30
DD 170929P00079500 P 09/29/17 79.5 1.15 1.46
DD 170929P00080000 P 09/29/17 80.0 1.31 1.61
DD 170929P00080500 P 09/29/17 80.5 1.49 1.91
DD 170929P00081000 P 09/29/17 81.0 1.51 2.08
DD 170929P00081500 P 09/29/17 81.5 1.91 2.35
DD 170929P00082000 P 09/29/17 82.0 2.16 2.49
DD 170929P00082500 P 09/29/17 82.5 2.42 2.78
DD 170929P00083000 P 09/29/17 83.0 2.75 3.10
DD 170929P00083500 P 09/29/17 83.5 3.05 3.45
DD 170929P00084000 P 09/29/17 84.0 3.40 3.90
DD 170929P00084500 P 09/29/17 84.5 3.75 4.35
DD 170929P00085000 P 09/29/17 85.0 4.15 4.50
DD 170929P00085500 P 09/29/17 85.5 4.50 4.95
DD 170929P00086000 P 09/29/17 86.0 4.20 5.80
DD 170929P00086500 P 09/29/17 86.5 4.80 5.85
DD 170929P00087000 P 09/29/17 87.0 5.75 6.30
DD 170929P00087500 P 09/29/17 87.5 5.75 7.15
DD 170929P00088000 P 09/29/17 88.0 6.40 7.45
DD 170929P00090000 P 09/29/17 90.0 7.25 10.65
DD 171020C00040000 C 10/20/17 40.0 38.95 43.05
DD 171020C00042500 C 10/20/17 42.5 36.60 41.15
DD 171020C00045000 C 10/20/17 45.0 34.05 38.40
DD 171020C00047500 C 10/20/17 47.5 31.50 35.95
DD 171020C00050000 C 10/20/17 50.0 29.00 33.50
DD 171020C00055000 C 10/20/17 55.0 24.05 28.50
DD 171020C00060000 C 10/20/17 60.0 19.65 22.85
DD 171020C00065000 C 10/20/17 65.0 14.10 18.65
DD 171020C00067500 C 10/20/17 67.5 12.50 15.05
DD 171020C00070000 C 10/20/17 70.0 11.40 11.90
DD 171020C00072500 C 10/20/17 72.5 9.00 9.55
DD 171020C00075000 C 10/20/17 75.0 6.80 7.35
DD 171020C00077500 C 10/20/17 77.5 4.85 5.30
DD 171020C00080000 C 10/20/17 80.0 3.10 3.45
DD 171020C00082500 C 10/20/17 82.5 1.78 1.99
DD 171020C00085000 C 10/20/17 85.0 0.89 1.17
DD 171020C00087500 C 10/20/17 87.5 0.32 0.59
DD 171020C00090000 C 10/20/17 90.0 0.10 0.26
DD 171020C00092500 C 10/20/17 92.5 0.02 0.13
DD 171020C00095000 C 10/20/17 95.0 0.00 0.13
DD 171020C00100000 C 10/20/17 100.0 0.00 0.09
DD 171020C00105000 C 10/20/17 105.0 0.00 0.09
DD 171020C00110000 C 10/20/17 110.0 0.00 0.04
DD 171020C00115000 C 10/20/17 115.0 0.00 0.04
DD 171020P00040000 P 10/20/17 40.0 0.00 0.04
DD 171020P00042500 P 10/20/17 42.5 0.00 0.04
DD 171020P00045000 P 10/20/17 45.0 0.00 0.05
DD 171020P00047500 P 10/20/17 47.5 0.00 0.06
DD 171020P00050000 P 10/20/17 50.0 0.00 0.09
DD 171020P00055000 P 10/20/17 55.0 0.00 0.07
DD 171020P00060000 P 10/20/17 60.0 0.06 0.10
DD 171020P00065000 P 10/20/17 65.0 0.05 0.36
DD 171020P00067500 P 10/20/17 67.5 0.12 0.34
DD 171020P00070000 P 10/20/17 70.0 0.24 0.46
DD 171020P00072500 P 10/20/17 72.5 0.36 0.58
DD 171020P00075000 P 10/20/17 75.0 0.64 0.81
DD 171020P00077500 P 10/20/17 77.5 0.99 1.33
DD 171020P00080000 P 10/20/17 80.0 1.74 2.09
DD 171020P00082500 P 10/20/17 82.5 2.89 3.30
DD 171020P00085000 P 10/20/17 85.0 4.45 4.90
DD 171020P00087500 P 10/20/17 87.5 6.25 6.85
DD 171020P00090000 P 10/20/17 90.0 8.30 9.65
DD 171020P00092500 P 10/20/17 92.5 9.00 13.50
DD 171020P00095000 P 10/20/17 95.0 11.45 15.95
DD 171020P00100000 P 10/20/17 100.0 16.40 20.85
DD 171020P00105000 P 10/20/17 105.0 21.50 26.00
DD 171020P00110000 P 10/20/17 110.0 26.40 30.95
DD 171020P00115000 P 10/20/17 115.0 32.40 35.25
DD 180119C00025000 C 01/19/18 25.0 54.45 58.30
DD 180119C00027500 C 01/19/18 27.5 51.50 56.15
DD 180119C00030000 C 01/19/18 30.0 48.90 53.50
DD 180119C00032500 C 01/19/18 32.5 46.65 51.15
DD 180119C00035000 C 01/19/18 35.0 43.90 48.40
DD 180119C00037500 C 01/19/18 37.5 41.65 46.10
DD 180119C00040000 C 01/19/18 40.0 38.90 43.30
DD 180119C00042500 C 01/19/18 42.5 36.50 40.90
DD 180119C00045000 C 01/19/18 45.0 34.00 38.50
DD 180119C00047500 C 01/19/18 47.5 31.55 35.90
DD 180119C00050000 C 01/19/18 50.0 29.10 33.40
DD 180119C00052500 C 01/19/18 52.5 26.85 31.05
DD 180119C00055000 C 01/19/18 55.0 24.10 28.50
DD 180119C00057500 C 01/19/18 57.5 21.95 26.35
DD 180119C00060000 C 01/19/18 60.0 20.05 23.20
DD 180119C00062500 C 01/19/18 62.5 18.25 20.35
DD 180119C00065000 C 01/19/18 65.0 16.40 17.20
DD 180119C00067500 C 01/19/18 67.5 14.20 14.75
DD 180119C00070000 C 01/19/18 70.0 12.00 12.55
DD 180119C00072500 C 01/19/18 72.5 9.85 10.60
DD 180119C00075000 C 01/19/18 75.0 7.85 8.40
DD 180119C00077500 C 01/19/18 77.5 6.10 6.70
DD 180119C00080000 C 01/19/18 80.0 4.55 5.15
DD 180119C00082500 C 01/19/18 82.5 3.40 3.75
DD 180119C00085000 C 01/19/18 85.0 2.40 2.65
DD 180119C00087500 C 01/19/18 87.5 1.42 1.82
DD 180119C00090000 C 01/19/18 90.0 0.95 1.20
DD 180119C00092500 C 01/19/18 92.5 0.50 0.70
DD 180119C00095000 C 01/19/18 95.0 0.27 0.51
DD 180119C00100000 C 01/19/18 100.0 0.06 0.26
DD 180119C00105000 C 01/19/18 105.0 0.00 0.19
DD 180119C00110000 C 01/19/18 110.0 0.00 0.17
DD 180119P00025000 P 01/19/18 25.0 0.00 0.04
DD 180119P00027500 P 01/19/18 27.5 0.01 0.04
DD 180119P00030000 P 01/19/18 30.0 0.01 0.04
DD 180119P00032500 P 01/19/18 32.5 0.00 0.06
DD 180119P00035000 P 01/19/18 35.0 0.00 0.08
DD 180119P00037500 P 01/19/18 37.5 0.00 0.11
DD 180119P00040000 P 01/19/18 40.0 0.00 0.15
DD 180119P00042500 P 01/19/18 42.5 0.03 0.22
DD 180119P00045000 P 01/19/18 45.0 0.00 0.26
DD 180119P00047500 P 01/19/18 47.5 0.05 0.32
DD 180119P00050000 P 01/19/18 50.0 0.12 0.29
DD 180119P00052500 P 01/19/18 52.5 0.10 0.38
DD 180119P00055000 P 01/19/18 55.0 0.17 0.36
DD 180119P00057500 P 01/19/18 57.5 0.33 0.49
DD 180119P00060000 P 01/19/18 60.0 0.37 0.62
DD 180119P00062500 P 01/19/18 62.5 0.47 0.62
DD 180119P00065000 P 01/19/18 65.0 0.60 0.77
DD 180119P00067500 P 01/19/18 67.5 0.80 1.00
DD 180119P00070000 P 01/19/18 70.0 0.97 1.28
DD 180119P00072500 P 01/19/18 72.5 1.48 1.70
DD 180119P00075000 P 01/19/18 75.0 2.02 2.24
DD 180119P00077500 P 01/19/18 77.5 2.77 2.98
DD 180119P00080000 P 01/19/18 80.0 3.45 3.90
DD 180119P00082500 P 01/19/18 82.5 4.60 5.15
DD 180119P00085000 P 01/19/18 85.0 5.85 6.75
DD 180119P00087500 P 01/19/18 87.5 7.50 8.45
DD 180119P00090000 P 01/19/18 90.0 9.45 10.45
DD 180119P00092500 P 01/19/18 92.5 11.50 12.60
DD 180119P00095000 P 01/19/18 95.0 13.85 14.80
DD 180119P00100000 P 01/19/18 100.0 17.45 20.60
DD 180119P00105000 P 01/19/18 105.0 21.70 26.20
DD 180119P00110000 P 01/19/18 110.0 26.75 31.20
DD 190118C00035000 C 01/18/19 35.0 44.05 48.80
DD 190118C00037500 C 01/18/19 37.5 41.50 46.20
DD 190118C00040000 C 01/18/19 40.0 39.00 43.80
DD 190118C00042500 C 01/18/19 42.5 36.50 41.40
DD 190118C00045000 C 01/18/19 45.0 34.10 38.90
DD 190118C00047500 C 01/18/19 47.5 31.90 36.50
DD 190118C00050000 C 01/18/19 50.0 29.50 34.00
DD 190118C00055000 C 01/18/19 55.0 25.75 27.65
DD 190118C00057500 C 01/18/19 57.5 23.40 25.95
DD 190118C00060000 C 01/18/19 60.0 21.15 23.45
DD 190118C00062500 C 01/18/19 62.5 18.95 21.40
DD 190118C00065000 C 01/18/19 65.0 16.75 19.55
DD 190118C00067500 C 01/18/19 67.5 15.35 17.60
DD 190118C00070000 C 01/18/19 70.0 13.70 15.20
DD 190118C00072500 C 01/18/19 72.5 11.60 13.80
DD 190118C00075000 C 01/18/19 75.0 10.25 12.25
DD 190118C00077500 C 01/18/19 77.5 9.30 10.60
DD 190118C00080000 C 01/18/19 80.0 7.90 9.80
DD 190118C00082500 C 01/18/19 82.5 6.65 8.15
DD 190118C00085000 C 01/18/19 85.0 5.35 7.00
DD 190118C00087500 C 01/18/19 87.5 4.80 7.00
DD 190118C00090000 C 01/18/19 90.0 3.85 6.15
DD 190118C00092500 C 01/18/19 92.5 2.85 4.10
DD 190118C00095000 C 01/18/19 95.0 2.39 3.65
DD 190118C00100000 C 01/18/19 100.0 1.65 2.49
DD 190118C00105000 C 01/18/19 105.0 1.25 1.75
DD 190118C00110000 C 01/18/19 110.0 0.49 1.28
DD 190118C00115000 C 01/18/19 115.0 0.30 0.97
DD 190118C00120000 C 01/18/19 120.0 0.15 0.84
DD 190118P00035000 P 01/18/19 35.0 0.03 0.45
DD 190118P00037500 P 01/18/19 37.5 0.08 0.79
DD 190118P00040000 P 01/18/19 40.0 0.22 0.66
DD 190118P00042500 P 01/18/19 42.5 0.21 1.13
DD 190118P00045000 P 01/18/19 45.0 0.33 1.04
DD 190118P00047500 P 01/18/19 47.5 0.49 1.42
DD 190118P00050000 P 01/18/19 50.0 0.80 1.56
DD 190118P00055000 P 01/18/19 55.0 1.18 2.07
DD 190118P00057500 P 01/18/19 57.5 1.50 2.45
DD 190118P00060000 P 01/18/19 60.0 2.12 2.69
DD 190118P00062500 P 01/18/19 62.5 2.09 3.25
DD 190118P00065000 P 01/18/19 65.0 2.69 3.80
DD 190118P00067500 P 01/18/19 67.5 3.35 4.75
DD 190118P00070000 P 01/18/19 70.0 4.35 5.10
DD 190118P00072500 P 01/18/19 72.5 5.15 5.95
DD 190118P00075000 P 01/18/19 75.0 5.80 7.05
DD 190118P00077500 P 01/18/19 77.5 6.70 8.30
DD 190118P00080000 P 01/18/19 80.0 8.15 9.30
DD 190118P00082500 P 01/18/19 82.5 9.30 11.50
DD 190118P00085000 P 01/18/19 85.0 10.30 12.60
DD 190118P00087500 P 01/18/19 87.5 11.60 14.20
DD 190118P00090000 P 01/18/19 90.0 12.80 15.80
DD 190118P00092500 P 01/18/19 92.5 14.50 17.40
DD 190118P00095000 P 01/18/19 95.0 16.25 19.20
DD 190118P00100000 P 01/18/19 100.0 20.20 23.20
DD 190118P00105000 P 01/18/19 105.0 24.20 27.40
DD 190118P00110000 P 01/18/19 110.0 29.25 31.80
DD 190118P00115000 P 01/18/19 115.0 33.60 36.40
DD 190118P00120000 P 01/18/19 120.0 37.00 41.40

OPRA data is delayed 15 minutes.