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 (2016-12-30)Premium Content

3d Systems Corporation (DDD)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 170303C00008000 C 03/03/17 8.0 7.95 10.95
DDD 170303C00008500 C 03/03/17 8.5 6.25 10.60
DDD 170303C00009000 C 03/03/17 9.0 5.65 9.20
DDD 170303C00009500 C 03/03/17 9.5 5.25 9.55
DDD 170303C00010000 C 03/03/17 10.0 4.65 9.00
DDD 170303C00010500 C 03/03/17 10.5 4.55 8.50
DDD 170303C00011000 C 03/03/17 11.0 4.50 8.00
DDD 170303C00011500 C 03/03/17 11.5 4.40 7.55
DDD 170303C00012000 C 03/03/17 12.0 3.90 7.35
DDD 170303C00012500 C 03/03/17 12.5 2.61 6.00
DDD 170303C00013000 C 03/03/17 13.0 3.25 4.35
DDD 170303C00013500 C 03/03/17 13.5 2.72 5.30
DDD 170303C00014000 C 03/03/17 14.0 2.73 3.35
DDD 170303C00014500 C 03/03/17 14.5 2.26 2.67
DDD 170303C00015000 C 03/03/17 15.0 1.94 2.19
DDD 170303C00015500 C 03/03/17 15.5 1.57 1.72
DDD 170303C00016000 C 03/03/17 16.0 1.11 1.31
DDD 170303C00016500 C 03/03/17 16.5 0.84 0.98
DDD 170303C00017000 C 03/03/17 17.0 0.67 0.71
DDD 170303C00017500 C 03/03/17 17.5 0.46 0.50
DDD 170303C00018000 C 03/03/17 18.0 0.32 0.35
DDD 170303C00018500 C 03/03/17 18.5 0.13 0.23
DDD 170303C00019000 C 03/03/17 19.0 0.05 0.15
DDD 170303C00019500 C 03/03/17 19.5 0.01 0.11
DDD 170303C00020000 C 03/03/17 20.0 0.00 0.12
DDD 170303C00020500 C 03/03/17 20.5 0.00 0.23
DDD 170303C00021000 C 03/03/17 21.0 0.00 0.22
DDD 170303C00021500 C 03/03/17 21.5 0.00 0.24
DDD 170303C00022000 C 03/03/17 22.0 0.00 1.18
DDD 170303C00022500 C 03/03/17 22.5 0.00 0.03
DDD 170303C00023000 C 03/03/17 23.0 0.00 1.09
DDD 170303C00023500 C 03/03/17 23.5 0.00 2.12
DDD 170303C00024000 C 03/03/17 24.0 0.00 2.12
DDD 170303C00024500 C 03/03/17 24.5 0.00 2.12
DDD 170303C00025000 C 03/03/17 25.0 0.00 1.58
DDD 170303C00030000 C 03/03/17 30.0 0.00 0.01
DDD 170303P00008000 P 03/03/17 8.0 0.00 0.78
DDD 170303P00008500 P 03/03/17 8.5 0.00 1.78
DDD 170303P00009000 P 03/03/17 9.0 0.00 0.16
DDD 170303P00009500 P 03/03/17 9.5 0.00 1.79
DDD 170303P00010000 P 03/03/17 10.0 0.00 0.10
DDD 170303P00010500 P 03/03/17 10.5 0.00 2.12
DDD 170303P00011000 P 03/03/17 11.0 0.00 2.10
DDD 170303P00011500 P 03/03/17 11.5 0.00 2.12
DDD 170303P00012000 P 03/03/17 12.0 0.00 0.78
DDD 170303P00012500 P 03/03/17 12.5 0.00 2.13
DDD 170303P00013000 P 03/03/17 13.0 0.00 0.24
DDD 170303P00013500 P 03/03/17 13.5 0.00 0.17
DDD 170303P00014000 P 03/03/17 14.0 0.00 0.25
DDD 170303P00014500 P 03/03/17 14.5 0.06 0.08
DDD 170303P00015000 P 03/03/17 15.0 0.09 0.12
DDD 170303P00015500 P 03/03/17 15.5 0.21 0.22
DDD 170303P00016000 P 03/03/17 16.0 0.27 0.33
DDD 170303P00016500 P 03/03/17 16.5 0.43 0.53
DDD 170303P00017000 P 03/03/17 17.0 0.73 0.76
DDD 170303P00017500 P 03/03/17 17.5 0.91 1.06
DDD 170303P00018000 P 03/03/17 18.0 1.22 1.41
DDD 170303P00018500 P 03/03/17 18.5 1.68 1.82
DDD 170303P00019000 P 03/03/17 19.0 2.09 2.25
DDD 170303P00019500 P 03/03/17 19.5 2.49 2.85
DDD 170303P00020000 P 03/03/17 20.0 1.29 5.05
DDD 170303P00020500 P 03/03/17 20.5 3.30 4.35
DDD 170303P00021000 P 03/03/17 21.0 2.50 5.35
DDD 170303P00021500 P 03/03/17 21.5 3.25 6.35
DDD 170303P00022000 P 03/03/17 22.0 3.20 5.95
DDD 170303P00022500 P 03/03/17 22.5 3.75 7.80
DDD 170303P00023000 P 03/03/17 23.0 4.55 8.05
DDD 170303P00023500 P 03/03/17 23.5 4.75 9.00
DDD 170303P00024000 P 03/03/17 24.0 5.20 9.50
DDD 170303P00024500 P 03/03/17 24.5 6.20 10.00
DDD 170303P00025000 P 03/03/17 25.0 6.05 10.35
DDD 170303P00030000 P 03/03/17 30.0 12.05 14.80
DDD 170310C00009000 C 03/10/17 9.0 7.00 9.85
DDD 170310C00010000 C 03/10/17 10.0 4.85 9.00
DDD 170310C00011000 C 03/10/17 11.0 5.10 7.55
DDD 170310C00012000 C 03/10/17 12.0 2.56 6.10
DDD 170310C00012500 C 03/10/17 12.5 2.50 5.60
DDD 170310C00013000 C 03/10/17 13.0 3.20 5.85
DDD 170310C00013500 C 03/10/17 13.5 2.70 5.65
DDD 170310C00014000 C 03/10/17 14.0 1.78 4.95
DDD 170310C00014500 C 03/10/17 14.5 0.85 4.40
DDD 170310C00015000 C 03/10/17 15.0 2.03 2.20
DDD 170310C00015500 C 03/10/17 15.5 1.64 1.80
DDD 170310C00016000 C 03/10/17 16.0 1.27 1.37
DDD 170310C00016500 C 03/10/17 16.5 0.93 1.05
DDD 170310C00017000 C 03/10/17 17.0 0.67 0.78
DDD 170310C00017500 C 03/10/17 17.5 0.46 0.57
DDD 170310C00018000 C 03/10/17 18.0 0.32 0.41
DDD 170310C00018500 C 03/10/17 18.5 0.22 0.29
DDD 170310C00019000 C 03/10/17 19.0 0.14 0.21
DDD 170310C00019500 C 03/10/17 19.5 0.09 0.16
DDD 170310C00020000 C 03/10/17 20.0 0.06 0.25
DDD 170310C00020500 C 03/10/17 20.5 0.02 0.17
DDD 170310C00021000 C 03/10/17 21.0 0.02 0.09
DDD 170310C00021500 C 03/10/17 21.5 0.01 0.17
DDD 170310C00022000 C 03/10/17 22.0 0.00 0.82
DDD 170310C00022500 C 03/10/17 22.5 0.00 2.01
DDD 170310C00023000 C 03/10/17 23.0 0.00 0.60
DDD 170310C00023500 C 03/10/17 23.5 0.00 1.27
DDD 170310C00024000 C 03/10/17 24.0 0.00 0.18
DDD 170310C00024500 C 03/10/17 24.5 0.00 2.12
DDD 170310C00025000 C 03/10/17 25.0 0.00 0.29
DDD 170310P00009000 P 03/10/17 9.0 0.00 1.11
DDD 170310P00010000 P 03/10/17 10.0 0.00 1.02
DDD 170310P00011000 P 03/10/17 11.0 0.00 1.28
DDD 170310P00012000 P 03/10/17 12.0 0.00 0.28
DDD 170310P00012500 P 03/10/17 12.5 0.00 1.31
DDD 170310P00013000 P 03/10/17 13.0 0.00 0.16
DDD 170310P00013500 P 03/10/17 13.5 0.00 0.23
DDD 170310P00014000 P 03/10/17 14.0 0.03 0.10
DDD 170310P00014500 P 03/10/17 14.5 0.08 0.13
DDD 170310P00015000 P 03/10/17 15.0 0.14 0.20
DDD 170310P00015500 P 03/10/17 15.5 0.23 0.29
DDD 170310P00016000 P 03/10/17 16.0 0.35 0.43
DDD 170310P00016500 P 03/10/17 16.5 0.51 0.61
DDD 170310P00017000 P 03/10/17 17.0 0.73 0.85
DDD 170310P00017500 P 03/10/17 17.5 1.02 1.14
DDD 170310P00018000 P 03/10/17 18.0 1.36 1.48
DDD 170310P00018500 P 03/10/17 18.5 0.85 2.95
DDD 170310P00019000 P 03/10/17 19.0 2.11 2.43
DDD 170310P00019500 P 03/10/17 19.5 1.18 4.50
DDD 170310P00020000 P 03/10/17 20.0 1.81 5.55
DDD 170310P00020500 P 03/10/17 20.5 1.76 4.75
DDD 170310P00021000 P 03/10/17 21.0 2.31 6.50
DDD 170310P00021500 P 03/10/17 21.5 2.70 7.00
DDD 170310P00022000 P 03/10/17 22.0 4.10 7.45
DDD 170310P00022500 P 03/10/17 22.5 3.65 6.50
DDD 170310P00023000 P 03/10/17 23.0 5.00 7.95
DDD 170310P00023500 P 03/10/17 23.5 5.55 9.00
DDD 170310P00024000 P 03/10/17 24.0 5.75 9.40
DDD 170310P00024500 P 03/10/17 24.5 6.60 10.00
DDD 170310P00025000 P 03/10/17 25.0 6.80 9.30
DDD 170317C00004000 C 03/17/17 4.0 12.00 14.20
DDD 170317C00005000 C 03/17/17 5.0 10.10 13.80
DDD 170317C00006000 C 03/17/17 6.0 9.10 12.75
DDD 170317C00006500 C 03/17/17 6.5 8.60 12.20
DDD 170317C00007000 C 03/17/17 7.0 8.10 11.75
DDD 170317C00007500 C 03/17/17 7.5 7.60 11.40
DDD 170317C00008000 C 03/17/17 8.0 6.60 10.70
DDD 170317C00008500 C 03/17/17 8.5 6.60 10.30
DDD 170317C00009000 C 03/17/17 9.0 5.95 9.75
DDD 170317C00009500 C 03/17/17 9.5 5.20 9.10
DDD 170317C00010000 C 03/17/17 10.0 6.15 8.90
DDD 170317C00010500 C 03/17/17 10.5 5.60 6.75
DDD 170317C00011000 C 03/17/17 11.0 3.50 8.00
DDD 170317C00011500 C 03/17/17 11.5 4.80 5.75
DDD 170317C00012000 C 03/17/17 12.0 4.35 5.20
DDD 170317C00012500 C 03/17/17 12.5 3.75 4.75
DDD 170317C00013000 C 03/17/17 13.0 1.97 5.70
DDD 170317C00013500 C 03/17/17 13.5 2.82 3.80
DDD 170317C00014000 C 03/17/17 14.0 2.80 3.25
DDD 170317C00014500 C 03/17/17 14.5 2.51 2.73
DDD 170317C00015000 C 03/17/17 15.0 2.06 2.24
DDD 170317C00015500 C 03/17/17 15.5 1.65 1.89
DDD 170317C00016000 C 03/17/17 16.0 1.31 1.44
DDD 170317C00016500 C 03/17/17 16.5 1.00 1.12
DDD 170317C00017000 C 03/17/17 17.0 0.75 0.86
DDD 170317C00017500 C 03/17/17 17.5 0.55 0.64
DDD 170317C00018000 C 03/17/17 18.0 0.40 0.47
DDD 170317C00018500 C 03/17/17 18.5 0.28 0.35
DDD 170317C00019000 C 03/17/17 19.0 0.20 0.25
DDD 170317C00019500 C 03/17/17 19.5 0.14 0.19
DDD 170317C00020000 C 03/17/17 20.0 0.12 0.14
DDD 170317C00020500 C 03/17/17 20.5 0.07 0.12
DDD 170317C00021000 C 03/17/17 21.0 0.04 0.21
DDD 170317C00021500 C 03/17/17 21.5 0.03 0.14
DDD 170317C00022000 C 03/17/17 22.0 0.01 0.23
DDD 170317C00022500 C 03/17/17 22.5 0.00 0.25
DDD 170317C00023000 C 03/17/17 23.0 0.00 0.18
DDD 170317C00023500 C 03/17/17 23.5 0.00 0.25
DDD 170317C00024000 C 03/17/17 24.0 0.00 0.06
DDD 170317C00024500 C 03/17/17 24.5 0.00 0.24
DDD 170317C00025000 C 03/17/17 25.0 0.00 0.25
DDD 170317C00026000 C 03/17/17 26.0 0.00 0.05
DDD 170317C00027000 C 03/17/17 27.0 0.00 1.08
DDD 170317C00028000 C 03/17/17 28.0 0.00 1.74
DDD 170317C00029000 C 03/17/17 29.0 0.00 1.98
DDD 170317C00030000 C 03/17/17 30.0 0.00 0.04
DDD 170317P00004000 P 03/17/17 4.0 0.00 1.06
DDD 170317P00005000 P 03/17/17 5.0 0.00 2.00
DDD 170317P00006000 P 03/17/17 6.0 0.00 2.01
DDD 170317P00006500 P 03/17/17 6.5 0.00 2.01
DDD 170317P00007000 P 03/17/17 7.0 0.00 2.03
DDD 170317P00007500 P 03/17/17 7.5 0.00 2.02
DDD 170317P00008000 P 03/17/17 8.0 0.00 2.01
DDD 170317P00008500 P 03/17/17 8.5 0.00 2.01
DDD 170317P00009000 P 03/17/17 9.0 0.00 1.99
DDD 170317P00009500 P 03/17/17 9.5 0.00 1.80
DDD 170317P00010000 P 03/17/17 10.0 0.00 2.02
DDD 170317P00010500 P 03/17/17 10.5 0.00 2.00
DDD 170317P00011000 P 03/17/17 11.0 0.00 1.16
DDD 170317P00011500 P 03/17/17 11.5 0.00 0.25
DDD 170317P00012000 P 03/17/17 12.0 0.00 0.08
DDD 170317P00012500 P 03/17/17 12.5 0.00 0.16
DDD 170317P00013000 P 03/17/17 13.0 0.00 0.25
DDD 170317P00013500 P 03/17/17 13.5 0.03 0.14
DDD 170317P00014000 P 03/17/17 14.0 0.07 0.14
DDD 170317P00014500 P 03/17/17 14.5 0.12 0.18
DDD 170317P00015000 P 03/17/17 15.0 0.19 0.25
DDD 170317P00015500 P 03/17/17 15.5 0.29 0.35
DDD 170317P00016000 P 03/17/17 16.0 0.38 0.50
DDD 170317P00016500 P 03/17/17 16.5 0.58 0.68
DDD 170317P00017000 P 03/17/17 17.0 0.81 0.92
DDD 170317P00017500 P 03/17/17 17.5 1.10 1.21
DDD 170317P00018000 P 03/17/17 18.0 1.45 1.53
DDD 170317P00018500 P 03/17/17 18.5 1.83 1.98
DDD 170317P00019000 P 03/17/17 19.0 2.22 2.36
DDD 170317P00019500 P 03/17/17 19.5 2.64 2.84
DDD 170317P00020000 P 03/17/17 20.0 1.42 5.25
DDD 170317P00020500 P 03/17/17 20.5 3.50 3.85
DDD 170317P00021000 P 03/17/17 21.0 2.38 6.05
DDD 170317P00021500 P 03/17/17 21.5 3.10 6.55
DDD 170317P00022000 P 03/17/17 22.0 3.50 6.80
DDD 170317P00022500 P 03/17/17 22.5 5.35 6.35
DDD 170317P00023000 P 03/17/17 23.0 4.15 7.15
DDD 170317P00023500 P 03/17/17 23.5 5.05 8.85
DDD 170317P00024000 P 03/17/17 24.0 5.00 9.30
DDD 170317P00024500 P 03/17/17 24.5 6.05 9.40
DDD 170317P00025000 P 03/17/17 25.0 6.00 9.10
DDD 170317P00026000 P 03/17/17 26.0 7.05 10.15
DDD 170317P00027000 P 03/17/17 27.0 8.10 12.00
DDD 170317P00028000 P 03/17/17 28.0 9.05 13.50
DDD 170317P00029000 P 03/17/17 29.0 10.00 13.95
DDD 170317P00030000 P 03/17/17 30.0 12.75 14.40
DDD 170324C00009000 C 03/24/17 9.0 7.20 10.05
DDD 170324C00010000 C 03/24/17 10.0 6.10 8.45
DDD 170324C00011500 C 03/24/17 11.5 3.75 7.35
DDD 170324C00012000 C 03/24/17 12.0 3.25 7.35
DDD 170324C00012500 C 03/24/17 12.5 2.75 6.80
DDD 170324C00013000 C 03/24/17 13.0 2.16 5.15
DDD 170324C00013500 C 03/24/17 13.5 1.51 5.75
DDD 170324C00014000 C 03/24/17 14.0 1.03 4.90
DDD 170324C00014500 C 03/24/17 14.5 0.80 3.95
DDD 170324C00015000 C 03/24/17 15.0 2.11 2.34
DDD 170324C00015500 C 03/24/17 15.5 1.77 1.94
DDD 170324C00016000 C 03/24/17 16.0 1.43 1.52
DDD 170324C00016500 C 03/24/17 16.5 1.13 1.20
DDD 170324C00017000 C 03/24/17 17.0 0.87 0.94
DDD 170324C00017500 C 03/24/17 17.5 0.66 0.72
DDD 170324C00018000 C 03/24/17 18.0 0.48 0.56
DDD 170324C00018500 C 03/24/17 18.5 0.36 0.41
DDD 170324C00019000 C 03/24/17 19.0 0.25 0.32
DDD 170324C00019500 C 03/24/17 19.5 0.17 0.24
DDD 170324C00020000 C 03/24/17 20.0 0.13 0.18
DDD 170324C00020500 C 03/24/17 20.5 0.08 0.22
DDD 170324C00021000 C 03/24/17 21.0 0.00 0.29
DDD 170324C00021500 C 03/24/17 21.5 0.01 0.21
DDD 170324C00022000 C 03/24/17 22.0 0.03 0.12
DDD 170324C00022500 C 03/24/17 22.5 0.00 1.88
DDD 170324C00023000 C 03/24/17 23.0 0.00 1.15
DDD 170324C00023500 C 03/24/17 23.5 0.00 2.04
DDD 170324C00024000 C 03/24/17 24.0 0.00 1.14
DDD 170324C00024500 C 03/24/17 24.5 0.00 2.02
DDD 170324C00025000 C 03/24/17 25.0 0.00 0.25
DDD 170324P00009000 P 03/24/17 9.0 0.00 2.03
DDD 170324P00010000 P 03/24/17 10.0 0.00 2.00
DDD 170324P00011500 P 03/24/17 11.5 0.00 2.01
DDD 170324P00012000 P 03/24/17 12.0 0.00 0.12
DDD 170324P00012500 P 03/24/17 12.5 0.00 0.19
DDD 170324P00013000 P 03/24/17 13.0 0.02 0.09
DDD 170324P00013500 P 03/24/17 13.5 0.05 0.15
DDD 170324P00014000 P 03/24/17 14.0 0.10 0.16
DDD 170324P00014500 P 03/24/17 14.5 0.17 0.22
DDD 170324P00015000 P 03/24/17 15.0 0.25 0.31
DDD 170324P00015500 P 03/24/17 15.5 0.35 0.43
DDD 170324P00016000 P 03/24/17 16.0 0.49 0.58
DDD 170324P00016500 P 03/24/17 16.5 0.69 0.77
DDD 170324P00017000 P 03/24/17 17.0 0.93 1.02
DDD 170324P00017500 P 03/24/17 17.5 1.21 1.30
DDD 170324P00018000 P 03/24/17 18.0 1.54 1.63
DDD 170324P00018500 P 03/24/17 18.5 1.88 2.00
DDD 170324P00019000 P 03/24/17 19.0 2.30 2.49
DDD 170324P00019500 P 03/24/17 19.5 2.50 3.05
DDD 170324P00020000 P 03/24/17 20.0 1.27 4.70
DDD 170324P00020500 P 03/24/17 20.5 2.91 3.95
DDD 170324P00021000 P 03/24/17 21.0 2.36 6.45
DDD 170324P00021500 P 03/24/17 21.5 3.65 7.00
DDD 170324P00022000 P 03/24/17 22.0 3.30 6.00
DDD 170324P00022500 P 03/24/17 22.5 3.80 6.50
DDD 170324P00023000 P 03/24/17 23.0 4.40 6.95
DDD 170324P00023500 P 03/24/17 23.5 4.85 7.60
DDD 170324P00024000 P 03/24/17 24.0 5.35 9.45
DDD 170324P00024500 P 03/24/17 24.5 5.75 9.35
DDD 170324P00025000 P 03/24/17 25.0 7.75 8.95
DDD 170331C00011500 C 03/31/17 11.5 4.85 5.80
DDD 170331C00012000 C 03/31/17 12.0 4.30 5.40
DDD 170331C00012500 C 03/31/17 12.5 2.80 6.25
DDD 170331C00013000 C 03/31/17 13.0 3.35 4.35
DDD 170331C00013500 C 03/31/17 13.5 3.35 5.50
DDD 170331C00014000 C 03/31/17 14.0 3.00 3.20
DDD 170331C00014500 C 03/31/17 14.5 2.60 2.81
DDD 170331C00015000 C 03/31/17 15.0 2.19 2.39
DDD 170331C00015500 C 03/31/17 15.5 1.82 2.01
DDD 170331C00016000 C 03/31/17 16.0 1.48 1.58
DDD 170331C00016500 C 03/31/17 16.5 1.19 1.28
DDD 170331C00017000 C 03/31/17 17.0 0.95 1.03
DDD 170331C00017500 C 03/31/17 17.5 0.73 0.79
DDD 170331C00018000 C 03/31/17 18.0 0.55 0.61
DDD 170331C00018500 C 03/31/17 18.5 0.41 0.49
DDD 170331C00019000 C 03/31/17 19.0 0.31 0.36
DDD 170331C00019500 C 03/31/17 19.5 0.20 0.29
DDD 170331C00020000 C 03/31/17 20.0 0.17 0.22
DDD 170331C00020500 C 03/31/17 20.5 0.11 0.23
DDD 170331C00021000 C 03/31/17 21.0 0.07 0.23
DDD 170331C00021500 C 03/31/17 21.5 0.06 0.18
DDD 170331C00022000 C 03/31/17 22.0 0.03 0.23
DDD 170331C00022500 C 03/31/17 22.5 0.02 0.16
DDD 170331C00023000 C 03/31/17 23.0 0.00 0.25
DDD 170331C00023500 C 03/31/17 23.5 0.00 0.25
DDD 170331C00024000 C 03/31/17 24.0 0.00 0.25
DDD 170331C00024500 C 03/31/17 24.5 0.00 0.24
DDD 170331P00011500 P 03/31/17 11.5 0.01 0.24
DDD 170331P00012000 P 03/31/17 12.0 0.02 0.08
DDD 170331P00012500 P 03/31/17 12.5 0.03 0.19
DDD 170331P00013000 P 03/31/17 13.0 0.05 0.23
DDD 170331P00013500 P 03/31/17 13.5 0.09 0.22
DDD 170331P00014000 P 03/31/17 14.0 0.14 0.20
DDD 170331P00014500 P 03/31/17 14.5 0.21 0.27
DDD 170331P00015000 P 03/31/17 15.0 0.30 0.37
DDD 170331P00015500 P 03/31/17 15.5 0.42 0.50
DDD 170331P00016000 P 03/31/17 16.0 0.58 0.66
DDD 170331P00016500 P 03/31/17 16.5 0.78 0.85
DDD 170331P00017000 P 03/31/17 17.0 1.00 1.10
DDD 170331P00017500 P 03/31/17 17.5 1.28 1.38
DDD 170331P00018000 P 03/31/17 18.0 1.60 1.71
DDD 170331P00018500 P 03/31/17 18.5 1.95 2.07
DDD 170331P00019000 P 03/31/17 19.0 2.34 2.51
DDD 170331P00019500 P 03/31/17 19.5 2.72 2.92
DDD 170331P00020000 P 03/31/17 20.0 3.15 3.40
DDD 170331P00020500 P 03/31/17 20.5 3.60 3.85
DDD 170331P00021000 P 03/31/17 21.0 4.05 4.35
DDD 170331P00021500 P 03/31/17 21.5 3.10 6.00
DDD 170331P00022000 P 03/31/17 22.0 5.00 5.40
DDD 170331P00022500 P 03/31/17 22.5 5.30 6.50
DDD 170331P00023000 P 03/31/17 23.0 5.85 6.90
DDD 170331P00023500 P 03/31/17 23.5 6.30 7.45
DDD 170331P00024000 P 03/31/17 24.0 6.75 7.95
DDD 170331P00024500 P 03/31/17 24.5 7.30 8.45
DDD 170407C00009000 C 04/07/17 9.0 7.15 8.55
DDD 170407C00010000 C 04/07/17 10.0 5.35 8.65
DDD 170407C00011000 C 04/07/17 11.0 4.10 7.80
DDD 170407C00012000 C 04/07/17 12.0 3.15 6.75
DDD 170407C00012500 C 04/07/17 12.5 3.10 6.30
DDD 170407C00013000 C 04/07/17 13.0 2.45 5.80
DDD 170407C00013500 C 04/07/17 13.5 3.40 5.40
DDD 170407C00014000 C 04/07/17 14.0 3.00 3.25
DDD 170407C00014500 C 04/07/17 14.5 2.65 2.85
DDD 170407C00015000 C 04/07/17 15.0 2.25 2.45
DDD 170407C00015500 C 04/07/17 15.5 1.88 2.07
DDD 170407C00016000 C 04/07/17 16.0 1.54 1.72
DDD 170407C00016500 C 04/07/17 16.5 1.26 1.38
DDD 170407C00017000 C 04/07/17 17.0 1.01 1.11
DDD 170407C00017500 C 04/07/17 17.5 0.77 0.89
DDD 170407C00018000 C 04/07/17 18.0 0.61 0.71
DDD 170407C00018500 C 04/07/17 18.5 0.47 0.58
DDD 170407C00019000 C 04/07/17 19.0 0.36 0.45
DDD 170407C00019500 C 04/07/17 19.5 0.21 0.37
DDD 170407C00020000 C 04/07/17 20.0 0.19 0.26
DDD 170407C00020500 C 04/07/17 20.5 0.15 0.22
DDD 170407C00021000 C 04/07/17 21.0 0.11 0.22
DDD 170407C00021500 C 04/07/17 21.5 0.08 0.24
DDD 170407C00022000 C 04/07/17 22.0 0.05 0.20
DDD 170407C00022500 C 04/07/17 22.5 0.03 0.22
DDD 170407C00023000 C 04/07/17 23.0 0.02 0.25
DDD 170407C00023500 C 04/07/17 23.5 0.01 0.24
DDD 170407C00024000 C 04/07/17 24.0 0.00 0.25
DDD 170407C00024500 C 04/07/17 24.5 0.00 0.24
DDD 170407C00025000 C 04/07/17 25.0 0.00 0.25
DDD 170407C00025500 C 04/07/17 25.5 0.00 0.25
DDD 170407C00026000 C 04/07/17 26.0 0.00 0.23
DDD 170407C00026500 C 04/07/17 26.5 0.00 0.25
DDD 170407C00027000 C 04/07/17 27.0 0.00 0.25
DDD 170407C00027500 C 04/07/17 27.5 0.00 0.25
DDD 170407C00028000 C 04/07/17 28.0 0.00 1.88
DDD 170407P00009000 P 04/07/17 9.0 0.00 1.85
DDD 170407P00010000 P 04/07/17 10.0 0.00 1.16
DDD 170407P00011000 P 04/07/17 11.0 0.00 0.25
DDD 170407P00012000 P 04/07/17 12.0 0.02 0.23
DDD 170407P00012500 P 04/07/17 12.5 0.04 0.22
DDD 170407P00013000 P 04/07/17 13.0 0.08 0.22
DDD 170407P00013500 P 04/07/17 13.5 0.12 0.22
DDD 170407P00014000 P 04/07/17 14.0 0.18 0.26
DDD 170407P00014500 P 04/07/17 14.5 0.25 0.32
DDD 170407P00015000 P 04/07/17 15.0 0.36 0.44
DDD 170407P00015500 P 04/07/17 15.5 0.45 0.79
DDD 170407P00016000 P 04/07/17 16.0 0.59 0.81
DDD 170407P00016500 P 04/07/17 16.5 0.86 0.95
DDD 170407P00017000 P 04/07/17 17.0 1.09 1.20
DDD 170407P00017500 P 04/07/17 17.5 1.35 1.49
DDD 170407P00018000 P 04/07/17 18.0 1.66 1.81
DDD 170407P00018500 P 04/07/17 18.5 2.02 2.18
DDD 170407P00019000 P 04/07/17 19.0 2.39 2.56
DDD 170407P00019500 P 04/07/17 19.5 2.77 3.05
DDD 170407P00020000 P 04/07/17 20.0 3.20 3.45
DDD 170407P00020500 P 04/07/17 20.5 3.65 3.90
DDD 170407P00021000 P 04/07/17 21.0 4.05 4.35
DDD 170407P00021500 P 04/07/17 21.5 3.20 6.20
DDD 170407P00022000 P 04/07/17 22.0 4.85 5.65
DDD 170407P00022500 P 04/07/17 22.5 5.35 6.55
DDD 170407P00023000 P 04/07/17 23.0 4.45 7.50
DDD 170407P00023500 P 04/07/17 23.5 5.10 8.05
DDD 170407P00024000 P 04/07/17 24.0 5.40 8.50
DDD 170407P00024500 P 04/07/17 24.5 6.00 8.50
DDD 170407P00025000 P 04/07/17 25.0 6.40 9.75
DDD 170407P00025500 P 04/07/17 25.5 7.10 10.00
DDD 170407P00026000 P 04/07/17 26.0 7.80 10.70
DDD 170407P00026500 P 04/07/17 26.5 8.00 11.20
DDD 170407P00027000 P 04/07/17 27.0 8.50 11.45
DDD 170407P00027500 P 04/07/17 27.5 9.00 12.40
DDD 170407P00028000 P 04/07/17 28.0 10.10 12.20
DDD 170421C00008000 C 04/21/17 8.0 8.10 9.85
DDD 170421C00009000 C 04/21/17 9.0 7.20 8.20
DDD 170421C00010000 C 04/21/17 10.0 6.15 7.30
DDD 170421C00011000 C 04/21/17 11.0 4.00 7.65
DDD 170421C00012000 C 04/21/17 12.0 3.40 6.55
DDD 170421C00013000 C 04/21/17 13.0 3.85 4.40
DDD 170421C00014000 C 04/21/17 14.0 3.10 3.30
DDD 170421C00015000 C 04/21/17 15.0 2.36 2.56
DDD 170421C00016000 C 04/21/17 16.0 1.58 1.83
DDD 170421C00017000 C 04/21/17 17.0 1.17 1.31
DDD 170421C00018000 C 04/21/17 18.0 0.72 0.85
DDD 170421C00019000 C 04/21/17 19.0 0.50 0.56
DDD 170421C00020000 C 04/21/17 20.0 0.29 0.40
DDD 170421C00021000 C 04/21/17 21.0 0.18 0.37
DDD 170421C00022000 C 04/21/17 22.0 0.11 0.22
DDD 170421C00023000 C 04/21/17 23.0 0.05 0.23
DDD 170421C00024000 C 04/21/17 24.0 0.02 0.18
DDD 170421C00025000 C 04/21/17 25.0 0.00 0.25
DDD 170421C00026000 C 04/21/17 26.0 0.00 0.25
DDD 170421P00008000 P 04/21/17 8.0 0.00 0.44
DDD 170421P00009000 P 04/21/17 9.0 0.00 0.49
DDD 170421P00010000 P 04/21/17 10.0 0.00 0.24
DDD 170421P00011000 P 04/21/17 11.0 0.02 0.24
DDD 170421P00012000 P 04/21/17 12.0 0.05 0.15
DDD 170421P00013000 P 04/21/17 13.0 0.12 0.23
DDD 170421P00014000 P 04/21/17 14.0 0.19 0.35
DDD 170421P00015000 P 04/21/17 15.0 0.46 0.54
DDD 170421P00016000 P 04/21/17 16.0 0.67 0.88
DDD 170421P00017000 P 04/21/17 17.0 1.18 1.35
DDD 170421P00018000 P 04/21/17 18.0 1.78 1.95
DDD 170421P00019000 P 04/21/17 19.0 2.55 2.67
DDD 170421P00020000 P 04/21/17 20.0 3.35 3.55
DDD 170421P00021000 P 04/21/17 21.0 4.20 4.45
DDD 170421P00022000 P 04/21/17 22.0 5.10 5.35
DDD 170421P00023000 P 04/21/17 23.0 4.50 8.25
DDD 170421P00024000 P 04/21/17 24.0 5.45 9.00
DDD 170421P00025000 P 04/21/17 25.0 6.55 10.15
DDD 170421P00026000 P 04/21/17 26.0 8.90 9.95
DDD 170519C00005000 C 05/19/17 5.0 11.10 12.50
DDD 170519C00006000 C 05/19/17 6.0 8.50 12.50
DDD 170519C00007000 C 05/19/17 7.0 7.55 11.40
DDD 170519C00008000 C 05/19/17 8.0 6.50 10.60
DDD 170519C00009000 C 05/19/17 9.0 7.10 9.65
DDD 170519C00010000 C 05/19/17 10.0 6.20 7.35
DDD 170519C00011000 C 05/19/17 11.0 5.35 6.25
DDD 170519C00012000 C 05/19/17 12.0 4.55 5.30
DDD 170519C00013000 C 05/19/17 13.0 4.10 4.40
DDD 170519C00014000 C 05/19/17 14.0 3.30 3.50
DDD 170519C00015000 C 05/19/17 15.0 2.59 2.76
DDD 170519C00016000 C 05/19/17 16.0 2.00 2.16
DDD 170519C00017000 C 05/19/17 17.0 1.48 1.60
DDD 170519C00018000 C 05/19/17 18.0 1.04 1.16
DDD 170519C00019000 C 05/19/17 19.0 0.80 0.85
DDD 170519C00020000 C 05/19/17 20.0 0.48 0.61
DDD 170519C00021000 C 05/19/17 21.0 0.32 0.44
DDD 170519C00022000 C 05/19/17 22.0 0.21 0.32
DDD 170519C00023000 C 05/19/17 23.0 0.16 0.24
DDD 170519C00024000 C 05/19/17 24.0 0.10 0.24
DDD 170519C00025000 C 05/19/17 25.0 0.07 0.22
DDD 170519C00026000 C 05/19/17 26.0 0.04 0.22
DDD 170519C00027000 C 05/19/17 27.0 0.00 0.35
DDD 170519C00028000 C 05/19/17 28.0 0.00 0.97
DDD 170519C00029000 C 05/19/17 29.0 0.00 0.99
DDD 170519C00030000 C 05/19/17 30.0 0.00 0.50
DDD 170519C00031000 C 05/19/17 31.0 0.00 0.49
DDD 170519C00032000 C 05/19/17 32.0 0.00 0.49
DDD 170519C00033000 C 05/19/17 33.0 0.00 2.02
DDD 170519C00034000 C 05/19/17 34.0 0.00 0.06
DDD 170519P00005000 P 05/19/17 5.0 0.00 0.47
DDD 170519P00006000 P 05/19/17 6.0 0.00 0.47
DDD 170519P00007000 P 05/19/17 7.0 0.00 1.23
DDD 170519P00008000 P 05/19/17 8.0 0.00 1.18
DDD 170519P00009000 P 05/19/17 9.0 0.00 0.15
DDD 170519P00010000 P 05/19/17 10.0 0.02 0.20
DDD 170519P00011000 P 05/19/17 11.0 0.12 0.23
DDD 170519P00012000 P 05/19/17 12.0 0.14 0.23
DDD 170519P00013000 P 05/19/17 13.0 0.27 0.38
DDD 170519P00014000 P 05/19/17 14.0 0.48 0.54
DDD 170519P00015000 P 05/19/17 15.0 0.72 0.94
DDD 170519P00016000 P 05/19/17 16.0 1.07 1.26
DDD 170519P00017000 P 05/19/17 17.0 1.53 1.72
DDD 170519P00018000 P 05/19/17 18.0 2.11 2.31
DDD 170519P00019000 P 05/19/17 19.0 2.82 3.00
DDD 170519P00020000 P 05/19/17 20.0 3.55 3.85
DDD 170519P00021000 P 05/19/17 21.0 4.40 4.65
DDD 170519P00022000 P 05/19/17 22.0 5.30 5.50
DDD 170519P00023000 P 05/19/17 23.0 6.10 6.45
DDD 170519P00024000 P 05/19/17 24.0 6.95 8.10
DDD 170519P00025000 P 05/19/17 25.0 8.00 8.85
DDD 170519P00026000 P 05/19/17 26.0 6.80 10.90
DDD 170519P00027000 P 05/19/17 27.0 8.25 11.95
DDD 170519P00028000 P 05/19/17 28.0 9.35 13.25
DDD 170519P00029000 P 05/19/17 29.0 11.25 13.50
DDD 170519P00030000 P 05/19/17 30.0 12.50 14.60
DDD 170519P00031000 P 05/19/17 31.0 12.00 16.00
DDD 170519P00032000 P 05/19/17 32.0 13.05 17.15
DDD 170519P00033000 P 05/19/17 33.0 15.45 17.45
DDD 170519P00034000 P 05/19/17 34.0 16.30 18.20
DDD 170818C00006000 C 08/18/17 6.0 10.05 11.90
DDD 170818C00007000 C 08/18/17 7.0 8.00 11.50
DDD 170818C00008000 C 08/18/17 8.0 6.95 10.65
DDD 170818C00009000 C 08/18/17 9.0 6.00 9.70
DDD 170818C00010000 C 08/18/17 10.0 5.30 8.70
DDD 170818C00011000 C 08/18/17 11.0 6.00 6.60
DDD 170818C00012000 C 08/18/17 12.0 5.20 5.55
DDD 170818C00013000 C 08/18/17 13.0 3.95 4.85
DDD 170818C00014000 C 08/18/17 14.0 3.70 4.00
DDD 170818C00015000 C 08/18/17 15.0 3.15 3.35
DDD 170818C00016000 C 08/18/17 16.0 2.58 2.72
DDD 170818C00017000 C 08/18/17 17.0 1.96 2.26
DDD 170818C00018000 C 08/18/17 18.0 1.66 1.79
DDD 170818C00019000 C 08/18/17 19.0 1.32 1.47
DDD 170818C00020000 C 08/18/17 20.0 1.02 1.10
DDD 170818C00021000 C 08/18/17 21.0 0.82 0.95
DDD 170818C00022000 C 08/18/17 22.0 0.55 0.71
DDD 170818C00023000 C 08/18/17 23.0 0.43 0.56
DDD 170818C00024000 C 08/18/17 24.0 0.32 0.46
DDD 170818C00025000 C 08/18/17 25.0 0.23 0.37
DDD 170818C00026000 C 08/18/17 26.0 0.11 0.44
DDD 170818C00027000 C 08/18/17 27.0 0.08 0.38
DDD 170818C00028000 C 08/18/17 28.0 0.06 0.35
DDD 170818C00029000 C 08/18/17 29.0 0.06 0.32
DDD 170818C00030000 C 08/18/17 30.0 0.04 0.22
DDD 170818C00031000 C 08/18/17 31.0 0.03 0.23
DDD 170818C00032000 C 08/18/17 32.0 0.01 0.24
DDD 170818C00033000 C 08/18/17 33.0 0.01 0.24
DDD 170818C00034000 C 08/18/17 34.0 0.00 0.24
DDD 170818P00006000 P 08/18/17 6.0 0.00 1.17
DDD 170818P00007000 P 08/18/17 7.0 0.00 2.05
DDD 170818P00008000 P 08/18/17 8.0 0.05 0.23
DDD 170818P00009000 P 08/18/17 9.0 0.11 0.23
DDD 170818P00010000 P 08/18/17 10.0 0.20 0.31
DDD 170818P00011000 P 08/18/17 11.0 0.21 0.48
DDD 170818P00012000 P 08/18/17 12.0 0.42 0.57
DDD 170818P00013000 P 08/18/17 13.0 0.67 0.80
DDD 170818P00014000 P 08/18/17 14.0 0.91 1.08
DDD 170818P00015000 P 08/18/17 15.0 1.27 1.45
DDD 170818P00016000 P 08/18/17 16.0 1.70 1.89
DDD 170818P00017000 P 08/18/17 17.0 2.22 2.42
DDD 170818P00018000 P 08/18/17 18.0 2.80 3.05
DDD 170818P00019000 P 08/18/17 19.0 3.45 3.70
DDD 170818P00020000 P 08/18/17 20.0 4.20 4.40
DDD 170818P00021000 P 08/18/17 21.0 4.95 5.15
DDD 170818P00022000 P 08/18/17 22.0 5.70 6.40
DDD 170818P00023000 P 08/18/17 23.0 6.55 6.80
DDD 170818P00024000 P 08/18/17 24.0 7.45 7.70
DDD 170818P00025000 P 08/18/17 25.0 6.80 10.05
DDD 170818P00026000 P 08/18/17 26.0 7.40 10.40
DDD 170818P00027000 P 08/18/17 27.0 8.40 11.85
DDD 170818P00028000 P 08/18/17 28.0 9.25 13.05
DDD 170818P00029000 P 08/18/17 29.0 10.40 13.85
DDD 170818P00030000 P 08/18/17 30.0 11.15 14.85
DDD 170818P00031000 P 08/18/17 31.0 12.25 16.10
DDD 170818P00032000 P 08/18/17 32.0 13.10 17.10
DDD 170818P00033000 P 08/18/17 33.0 14.35 18.20
DDD 170818P00034000 P 08/18/17 34.0 15.80 19.05
DDD 180119C00003000 C 01/19/18 3.0 12.25 15.05
DDD 180119C00005000 C 01/19/18 5.0 9.95 13.45
DDD 180119C00008000 C 01/19/18 8.0 8.35 9.85
DDD 180119C00010000 C 01/19/18 10.0 7.30 7.60
DDD 180119C00012000 C 01/19/18 12.0 5.85 6.10
DDD 180119C00015000 C 01/19/18 15.0 3.95 4.15
DDD 180119C00017000 C 01/19/18 17.0 3.00 3.55
DDD 180119C00020000 C 01/19/18 20.0 1.91 2.15
DDD 180119C00022000 C 01/19/18 22.0 1.37 1.60
DDD 180119C00025000 C 01/19/18 25.0 0.79 0.96
DDD 180119C00030000 C 01/19/18 30.0 0.34 0.48
DDD 180119C00035000 C 01/19/18 35.0 0.12 0.24
DDD 180119P00003000 P 01/19/18 3.0 0.00 4.55
DDD 180119P00005000 P 01/19/18 5.0 0.05 0.17
DDD 180119P00008000 P 01/19/18 8.0 0.32 0.42
DDD 180119P00010000 P 01/19/18 10.0 0.64 0.75
DDD 180119P00012000 P 01/19/18 12.0 1.14 1.28
DDD 180119P00015000 P 01/19/18 15.0 2.26 2.39
DDD 180119P00017000 P 01/19/18 17.0 3.25 3.40
DDD 180119P00020000 P 01/19/18 20.0 5.15 5.30
DDD 180119P00022000 P 01/19/18 22.0 6.55 6.80
DDD 180119P00025000 P 01/19/18 25.0 8.90 9.65
DDD 180119P00030000 P 01/19/18 30.0 13.20 15.95
DDD 180119P00035000 P 01/19/18 35.0 16.15 20.65
DDD 190118C00003000 C 01/18/19 3.0 11.50 16.00
DDD 190118C00005000 C 01/18/19 5.0 10.30 14.05
DDD 190118C00008000 C 01/18/19 8.0 8.70 9.70
DDD 190118C00010000 C 01/18/19 10.0 7.80 8.30
DDD 190118C00012000 C 01/18/19 12.0 6.55 7.05
DDD 190118C00015000 C 01/18/19 15.0 4.75 5.55
DDD 190118C00017000 C 01/18/19 17.0 4.00 4.50
DDD 190118C00020000 C 01/18/19 20.0 2.90 3.55
DDD 190118C00022000 C 01/18/19 22.0 2.30 2.76
DDD 190118C00025000 C 01/18/19 25.0 1.59 2.05
DDD 190118C00027000 C 01/18/19 27.0 1.22 2.09
DDD 190118C00030000 C 01/18/19 30.0 0.82 1.63
DDD 190118P00003000 P 01/18/19 3.0 0.04 0.20
DDD 190118P00005000 P 01/18/19 5.0 0.00 4.75
DDD 190118P00008000 P 01/18/19 8.0 0.80 1.07
DDD 190118P00010000 P 01/18/19 10.0 1.43 1.66
DDD 190118P00012000 P 01/18/19 12.0 2.08 2.41
DDD 190118P00015000 P 01/18/19 15.0 3.50 3.55
DDD 190118P00017000 P 01/18/19 17.0 4.45 4.90
DDD 190118P00020000 P 01/18/19 20.0 6.30 6.75
DDD 190118P00022000 P 01/18/19 22.0 5.50 10.10
DDD 190118P00025000 P 01/18/19 25.0 8.90 12.15
DDD 190118P00027000 P 01/18/19 27.0 11.50 11.90
DDD 190118P00030000 P 01/18/19 30.0 13.95 14.45

OPRA data is delayed 15 minutes.