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 (2015-07-03)Premium Content

3d Systems Corporation (DDD)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 150904C00004000 C 09/04/15 4.0 8.00 9.60
DDD 150904C00004500 C 09/04/15 4.5 7.60 9.80
DDD 150904C00005000 C 09/04/15 5.0 8.15 8.60
DDD 150904C00005500 C 09/04/15 5.5 7.65 8.10
DDD 150904C00006000 C 09/04/15 6.0 7.25 7.60
DDD 150904C00006500 C 09/04/15 6.5 6.75 7.20
DDD 150904C00007000 C 09/04/15 7.0 6.25 6.70
DDD 150904C00007500 C 09/04/15 7.5 5.65 6.20
DDD 150904C00008000 C 09/04/15 8.0 5.25 5.60
DDD 150904C00008500 C 09/04/15 8.5 4.75 5.10
DDD 150904C00009000 C 09/04/15 9.0 4.25 4.60
DDD 150904C00009500 C 09/04/15 9.5 3.70 4.70
DDD 150904C00010000 C 09/04/15 10.0 3.25 3.60
DDD 150904C00010500 C 09/04/15 10.5 2.77 3.20
DDD 150904C00011000 C 09/04/15 11.0 2.22 2.66
DDD 150904C00011500 C 09/04/15 11.5 1.78 2.12
DDD 150904C00012000 C 09/04/15 12.0 1.46 1.62
DDD 150904C00012500 C 09/04/15 12.5 1.09 1.17
DDD 150904C00013000 C 09/04/15 13.0 0.66 0.82
DDD 150904C00013500 C 09/04/15 13.5 0.41 0.51
DDD 150904C00014000 C 09/04/15 14.0 0.25 0.27
DDD 150904C00014500 C 09/04/15 14.5 0.13 0.18
DDD 150904C00015000 C 09/04/15 15.0 0.07 0.10
DDD 150904C00015500 C 09/04/15 15.5 0.03 0.10
DDD 150904C00016000 C 09/04/15 16.0 0.00 0.20
DDD 150904C00016500 C 09/04/15 16.5 0.00 0.25
DDD 150904C00017000 C 09/04/15 17.0 0.00 0.18
DDD 150904C00017500 C 09/04/15 17.5 0.00 0.25
DDD 150904C00018000 C 09/04/15 18.0 0.00 0.25
DDD 150904C00018500 C 09/04/15 18.5 0.00 0.25
DDD 150904C00019000 C 09/04/15 19.0 0.00 0.25
DDD 150904C00019500 C 09/04/15 19.5 0.00 0.03
DDD 150904C00020000 C 09/04/15 20.0 0.00 0.25
DDD 150904C00020500 C 09/04/15 20.5 0.00 0.25
DDD 150904C00021000 C 09/04/15 21.0 0.00 0.25
DDD 150904C00021500 C 09/04/15 21.5 0.00 0.25
DDD 150904C00022000 C 09/04/15 22.0 0.00 0.25
DDD 150904C00022500 C 09/04/15 22.5 0.00 0.25
DDD 150904C00023000 C 09/04/15 23.0 0.00 0.26
DDD 150904C00023500 C 09/04/15 23.5 0.00 0.25
DDD 150904C00024000 C 09/04/15 24.0 0.00 0.25
DDD 150904C00024500 C 09/04/15 24.5 0.00 0.25
DDD 150904C00025000 C 09/04/15 25.0 0.00 0.25
DDD 150904P00004000 P 09/04/15 4.0 0.00 0.25
DDD 150904P00004500 P 09/04/15 4.5 0.00 0.25
DDD 150904P00005000 P 09/04/15 5.0 0.00 0.25
DDD 150904P00005500 P 09/04/15 5.5 0.00 0.25
DDD 150904P00006000 P 09/04/15 6.0 0.00 0.25
DDD 150904P00006500 P 09/04/15 6.5 0.00 0.25
DDD 150904P00007000 P 09/04/15 7.0 0.00 0.25
DDD 150904P00007500 P 09/04/15 7.5 0.00 0.03
DDD 150904P00008000 P 09/04/15 8.0 0.00 0.25
DDD 150904P00008500 P 09/04/15 8.5 0.00 0.25
DDD 150904P00009000 P 09/04/15 9.0 0.00 0.25
DDD 150904P00009500 P 09/04/15 9.5 0.00 0.25
DDD 150904P00010000 P 09/04/15 10.0 0.00 0.25
DDD 150904P00010500 P 09/04/15 10.5 0.01 0.22
DDD 150904P00011000 P 09/04/15 11.0 0.02 0.11
DDD 150904P00011500 P 09/04/15 11.5 0.02 0.10
DDD 150904P00012000 P 09/04/15 12.0 0.09 0.12
DDD 150904P00012500 P 09/04/15 12.5 0.15 0.19
DDD 150904P00013000 P 09/04/15 13.0 0.28 0.32
DDD 150904P00013500 P 09/04/15 13.5 0.47 0.55
DDD 150904P00014000 P 09/04/15 14.0 0.76 0.86
DDD 150904P00014500 P 09/04/15 14.5 1.15 1.24
DDD 150904P00015000 P 09/04/15 15.0 1.57 1.76
DDD 150904P00015500 P 09/04/15 15.5 1.81 2.27
DDD 150904P00016000 P 09/04/15 16.0 1.90 2.77
DDD 150904P00016500 P 09/04/15 16.5 2.36 3.30
DDD 150904P00017000 P 09/04/15 17.0 2.84 3.80
DDD 150904P00017500 P 09/04/15 17.5 3.35 4.30
DDD 150904P00018000 P 09/04/15 18.0 3.85 4.80
DDD 150904P00018500 P 09/04/15 18.5 4.35 5.35
DDD 150904P00019000 P 09/04/15 19.0 4.80 5.85
DDD 150904P00019500 P 09/04/15 19.5 5.30 6.35
DDD 150904P00020000 P 09/04/15 20.0 5.80 6.85
DDD 150904P00020500 P 09/04/15 20.5 6.25 7.35
DDD 150904P00021000 P 09/04/15 21.0 6.75 7.85
DDD 150904P00021500 P 09/04/15 21.5 7.10 8.35
DDD 150904P00022000 P 09/04/15 22.0 7.75 8.85
DDD 150904P00022500 P 09/04/15 22.5 8.25 9.35
DDD 150904P00023000 P 09/04/15 23.0 8.65 9.85
DDD 150904P00023500 P 09/04/15 23.5 8.15 11.45
DDD 150904P00024000 P 09/04/15 24.0 8.65 11.90
DDD 150904P00024500 P 09/04/15 24.5 10.65 12.45
DDD 150904P00025000 P 09/04/15 25.0 9.70 12.10
DDD 150911C00004000 C 09/11/15 4.0 8.75 10.20
DDD 150911C00005000 C 09/11/15 5.0 8.20 9.25
DDD 150911C00006000 C 09/11/15 6.0 7.20 8.25
DDD 150911C00007000 C 09/11/15 7.0 6.25 6.65
DDD 150911C00008000 C 09/11/15 8.0 5.25 5.65
DDD 150911C00008500 C 09/11/15 8.5 4.80 5.15
DDD 150911C00009000 C 09/11/15 9.0 4.30 4.65
DDD 150911C00009500 C 09/11/15 9.5 3.75 4.15
DDD 150911C00010000 C 09/11/15 10.0 3.30 3.70
DDD 150911C00010500 C 09/11/15 10.5 2.79 3.20
DDD 150911C00011000 C 09/11/15 11.0 2.34 2.63
DDD 150911C00011500 C 09/11/15 11.5 1.95 2.15
DDD 150911C00012000 C 09/11/15 12.0 1.61 1.72
DDD 150911C00012500 C 09/11/15 12.5 1.21 1.33
DDD 150911C00013000 C 09/11/15 13.0 0.86 0.97
DDD 150911C00013500 C 09/11/15 13.5 0.60 0.67
DDD 150911C00014000 C 09/11/15 14.0 0.39 0.46
DDD 150911C00014500 C 09/11/15 14.5 0.25 0.30
DDD 150911C00015000 C 09/11/15 15.0 0.15 0.20
DDD 150911C00015500 C 09/11/15 15.5 0.08 0.15
DDD 150911C00016000 C 09/11/15 16.0 0.00 0.25
DDD 150911C00016500 C 09/11/15 16.5 0.00 0.25
DDD 150911C00017000 C 09/11/15 17.0 0.00 0.18
DDD 150911C00017500 C 09/11/15 17.5 0.00 0.25
DDD 150911C00018000 C 09/11/15 18.0 0.00 0.25
DDD 150911C00018500 C 09/11/15 18.5 0.00 0.25
DDD 150911C00019000 C 09/11/15 19.0 0.00 0.25
DDD 150911C00019500 C 09/11/15 19.5 0.00 0.25
DDD 150911C00020000 C 09/11/15 20.0 0.00 0.26
DDD 150911C00020500 C 09/11/15 20.5 0.00 0.26
DDD 150911C00021000 C 09/11/15 21.0 0.00 0.26
DDD 150911C00021500 C 09/11/15 21.5 0.00 0.25
DDD 150911C00022000 C 09/11/15 22.0 0.00 0.25
DDD 150911C00022500 C 09/11/15 22.5 0.00 0.25
DDD 150911C00023000 C 09/11/15 23.0 0.00 0.25
DDD 150911C00023500 C 09/11/15 23.5 0.00 0.25
DDD 150911C00024000 C 09/11/15 24.0 0.00 0.25
DDD 150911C00024500 C 09/11/15 24.5 0.00 0.25
DDD 150911C00025000 C 09/11/15 25.0 0.00 0.25
DDD 150911P00004000 P 09/11/15 4.0 0.00 0.25
DDD 150911P00005000 P 09/11/15 5.0 0.00 0.25
DDD 150911P00006000 P 09/11/15 6.0 0.00 0.26
DDD 150911P00007000 P 09/11/15 7.0 0.00 0.31
DDD 150911P00008000 P 09/11/15 8.0 0.00 0.26
DDD 150911P00008500 P 09/11/15 8.5 0.00 0.25
DDD 150911P00009000 P 09/11/15 9.0 0.00 0.25
DDD 150911P00009500 P 09/11/15 9.5 0.00 0.25
DDD 150911P00010000 P 09/11/15 10.0 0.00 0.25
DDD 150911P00010500 P 09/11/15 10.5 0.01 0.25
DDD 150911P00011000 P 09/11/15 11.0 0.05 0.20
DDD 150911P00011500 P 09/11/15 11.5 0.13 0.17
DDD 150911P00012000 P 09/11/15 12.0 0.19 0.23
DDD 150911P00012500 P 09/11/15 12.5 0.29 0.34
DDD 150911P00013000 P 09/11/15 13.0 0.44 0.50
DDD 150911P00013500 P 09/11/15 13.5 0.65 0.72
DDD 150911P00014000 P 09/11/15 14.0 0.93 1.02
DDD 150911P00014500 P 09/11/15 14.5 1.26 1.38
DDD 150911P00015000 P 09/11/15 15.0 1.67 1.84
DDD 150911P00015500 P 09/11/15 15.5 1.52 2.42
DDD 150911P00016000 P 09/11/15 16.0 1.96 2.87
DDD 150911P00016500 P 09/11/15 16.5 3.00 3.30
DDD 150911P00017000 P 09/11/15 17.0 2.85 3.80
DDD 150911P00017500 P 09/11/15 17.5 3.35 4.30
DDD 150911P00018000 P 09/11/15 18.0 3.85 4.80
DDD 150911P00018500 P 09/11/15 18.5 4.35 5.30
DDD 150911P00019000 P 09/11/15 19.0 4.85 5.80
DDD 150911P00019500 P 09/11/15 19.5 5.35 6.30
DDD 150911P00020000 P 09/11/15 20.0 5.85 6.80
DDD 150911P00020500 P 09/11/15 20.5 6.25 7.35
DDD 150911P00021000 P 09/11/15 21.0 6.90 7.85
DDD 150911P00021500 P 09/11/15 21.5 6.95 8.35
DDD 150911P00022000 P 09/11/15 22.0 7.20 8.80
DDD 150911P00022500 P 09/11/15 22.5 8.30 9.35
DDD 150911P00023000 P 09/11/15 23.0 7.70 11.00
DDD 150911P00023500 P 09/11/15 23.5 7.95 11.80
DDD 150911P00024000 P 09/11/15 24.0 8.45 12.30
DDD 150911P00024500 P 09/11/15 24.5 8.95 11.60
DDD 150911P00025000 P 09/11/15 25.0 11.40 12.10
DDD 150918C00004000 C 09/18/15 4.0 9.00 10.25
DDD 150918C00005000 C 09/18/15 5.0 8.20 9.25
DDD 150918C00005500 C 09/18/15 5.5 7.75 8.70
DDD 150918C00006000 C 09/18/15 6.0 7.25 8.25
DDD 150918C00006500 C 09/18/15 6.5 6.75 7.75
DDD 150918C00007000 C 09/18/15 7.0 6.25 7.20
DDD 150918C00007500 C 09/18/15 7.5 5.75 6.75
DDD 150918C00008000 C 09/18/15 8.0 5.25 5.65
DDD 150918C00008500 C 09/18/15 8.5 4.80 5.15
DDD 150918C00009000 C 09/18/15 9.0 4.30 4.65
DDD 150918C00009500 C 09/18/15 9.5 3.80 4.20
DDD 150918C00010000 C 09/18/15 10.0 3.35 3.70
DDD 150918C00010500 C 09/18/15 10.5 2.89 3.15
DDD 150918C00011000 C 09/18/15 11.0 2.48 2.69
DDD 150918C00011500 C 09/18/15 11.5 2.12 2.27
DDD 150918C00012000 C 09/18/15 12.0 1.73 1.85
DDD 150918C00012500 C 09/18/15 12.5 1.29 1.48
DDD 150918C00013000 C 09/18/15 13.0 1.04 1.15
DDD 150918C00013500 C 09/18/15 13.5 0.76 0.86
DDD 150918C00014000 C 09/18/15 14.0 0.54 0.63
DDD 150918C00014500 C 09/18/15 14.5 0.38 0.47
DDD 150918C00015000 C 09/18/15 15.0 0.26 0.34
DDD 150918C00015500 C 09/18/15 15.5 0.18 0.24
DDD 150918C00016000 C 09/18/15 16.0 0.13 0.17
DDD 150918C00016500 C 09/18/15 16.5 0.08 0.13
DDD 150918C00017000 C 09/18/15 17.0 0.05 0.10
DDD 150918C00017500 C 09/18/15 17.5 0.03 0.24
DDD 150918C00018000 C 09/18/15 18.0 0.02 0.06
DDD 150918C00018500 C 09/18/15 18.5 0.00 0.25
DDD 150918C00019000 C 09/18/15 19.0 0.00 0.25
DDD 150918C00019500 C 09/18/15 19.5 0.00 0.25
DDD 150918C00020000 C 09/18/15 20.0 0.00 0.04
DDD 150918C00020500 C 09/18/15 20.5 0.00 0.25
DDD 150918C00021000 C 09/18/15 21.0 0.00 0.25
DDD 150918C00021500 C 09/18/15 21.5 0.00 0.25
DDD 150918C00022000 C 09/18/15 22.0 0.00 0.25
DDD 150918C00023000 C 09/18/15 23.0 0.00 0.25
DDD 150918C00024000 C 09/18/15 24.0 0.00 0.26
DDD 150918C00025000 C 09/18/15 25.0 0.00 0.05
DDD 150918P00004000 P 09/18/15 4.0 0.00 0.25
DDD 150918P00005000 P 09/18/15 5.0 0.00 0.25
DDD 150918P00005500 P 09/18/15 5.5 0.00 0.25
DDD 150918P00006000 P 09/18/15 6.0 0.00 0.25
DDD 150918P00006500 P 09/18/15 6.5 0.00 0.26
DDD 150918P00007000 P 09/18/15 7.0 0.00 0.25
DDD 150918P00007500 P 09/18/15 7.5 0.00 0.25
DDD 150918P00008000 P 09/18/15 8.0 0.00 0.25
DDD 150918P00008500 P 09/18/15 8.5 0.01 0.25
DDD 150918P00009000 P 09/18/15 9.0 0.01 0.23
DDD 150918P00009500 P 09/18/15 9.5 0.01 0.25
DDD 150918P00010000 P 09/18/15 10.0 0.04 0.19
DDD 150918P00010500 P 09/18/15 10.5 0.08 0.22
DDD 150918P00011000 P 09/18/15 11.0 0.16 0.20
DDD 150918P00011500 P 09/18/15 11.5 0.23 0.27
DDD 150918P00012000 P 09/18/15 12.0 0.32 0.36
DDD 150918P00012500 P 09/18/15 12.5 0.45 0.51
DDD 150918P00013000 P 09/18/15 13.0 0.61 0.67
DDD 150918P00013500 P 09/18/15 13.5 0.81 0.91
DDD 150918P00014000 P 09/18/15 14.0 1.08 1.16
DDD 150918P00014500 P 09/18/15 14.5 1.40 1.57
DDD 150918P00015000 P 09/18/15 15.0 1.80 1.90
DDD 150918P00015500 P 09/18/15 15.5 2.22 2.40
DDD 150918P00016000 P 09/18/15 16.0 2.62 2.85
DDD 150918P00016500 P 09/18/15 16.5 3.10 3.35
DDD 150918P00017000 P 09/18/15 17.0 3.25 3.85
DDD 150918P00017500 P 09/18/15 17.5 3.40 4.35
DDD 150918P00018000 P 09/18/15 18.0 4.50 4.80
DDD 150918P00018500 P 09/18/15 18.5 4.35 5.30
DDD 150918P00019000 P 09/18/15 19.0 4.85 5.80
DDD 150918P00019500 P 09/18/15 19.5 5.35 6.30
DDD 150918P00020000 P 09/18/15 20.0 5.85 6.80
DDD 150918P00020500 P 09/18/15 20.5 6.35 7.35
DDD 150918P00021000 P 09/18/15 21.0 6.85 7.85
DDD 150918P00021500 P 09/18/15 21.5 7.35 8.30
DDD 150918P00022000 P 09/18/15 22.0 8.50 8.85
DDD 150918P00023000 P 09/18/15 23.0 8.75 9.85
DDD 150918P00024000 P 09/18/15 24.0 9.60 10.85
DDD 150918P00025000 P 09/18/15 25.0 10.75 11.80
DDD 150925C00004000 C 09/25/15 4.0 9.25 10.25
DDD 150925C00004500 C 09/25/15 4.5 8.40 9.85
DDD 150925C00005000 C 09/25/15 5.0 8.20 9.25
DDD 150925C00005500 C 09/25/15 5.5 7.75 8.75
DDD 150925C00006000 C 09/25/15 6.0 7.20 8.25
DDD 150925C00006500 C 09/25/15 6.5 6.75 7.75
DDD 150925C00007000 C 09/25/15 7.0 6.25 7.25
DDD 150925C00007500 C 09/25/15 7.5 5.75 6.75
DDD 150925C00008000 C 09/25/15 8.0 5.25 6.25
DDD 150925C00008500 C 09/25/15 8.5 4.80 5.75
DDD 150925C00009000 C 09/25/15 9.0 4.30 5.25
DDD 150925C00009500 C 09/25/15 9.5 3.80 4.75
DDD 150925C00010000 C 09/25/15 10.0 3.35 4.05
DDD 150925C00010500 C 09/25/15 10.5 2.97 3.20
DDD 150925C00011000 C 09/25/15 11.0 2.52 2.74
DDD 150925C00011500 C 09/25/15 11.5 2.11 2.32
DDD 150925C00012000 C 09/25/15 12.0 1.73 1.92
DDD 150925C00012500 C 09/25/15 12.5 1.38 1.57
DDD 150925C00013000 C 09/25/15 13.0 1.08 1.24
DDD 150925C00013500 C 09/25/15 13.5 0.87 0.96
DDD 150925C00014000 C 09/25/15 14.0 0.64 0.73
DDD 150925C00014500 C 09/25/15 14.5 0.47 0.54
DDD 150925C00015000 C 09/25/15 15.0 0.34 0.42
DDD 150925C00015500 C 09/25/15 15.5 0.24 0.31
DDD 150925C00016000 C 09/25/15 16.0 0.19 0.23
DDD 150925C00016500 C 09/25/15 16.5 0.14 0.18
DDD 150925C00017000 C 09/25/15 17.0 0.10 0.14
DDD 150925C00017500 C 09/25/15 17.5 0.05 0.25
DDD 150925C00018000 C 09/25/15 18.0 0.00 0.25
DDD 150925C00018500 C 09/25/15 18.5 0.00 0.25
DDD 150925C00019000 C 09/25/15 19.0 0.00 0.25
DDD 150925C00019500 C 09/25/15 19.5 0.00 0.25
DDD 150925C00020000 C 09/25/15 20.0 0.00 0.20
DDD 150925C00020500 C 09/25/15 20.5 0.00 0.25
DDD 150925C00021000 C 09/25/15 21.0 0.00 0.25
DDD 150925C00021500 C 09/25/15 21.5 0.00 0.25
DDD 150925C00022000 C 09/25/15 22.0 0.00 0.25
DDD 150925C00022500 C 09/25/15 22.5 0.00 0.25
DDD 150925C00023000 C 09/25/15 23.0 0.00 0.25
DDD 150925C00023500 C 09/25/15 23.5 0.00 0.25
DDD 150925C00024000 C 09/25/15 24.0 0.00 0.25
DDD 150925C00024500 C 09/25/15 24.5 0.00 0.03
DDD 150925P00004000 P 09/25/15 4.0 0.00 0.25
DDD 150925P00004500 P 09/25/15 4.5 0.00 0.25
DDD 150925P00005000 P 09/25/15 5.0 0.00 0.25
DDD 150925P00005500 P 09/25/15 5.5 0.00 0.25
DDD 150925P00006000 P 09/25/15 6.0 0.00 0.25
DDD 150925P00006500 P 09/25/15 6.5 0.00 0.25
DDD 150925P00007000 P 09/25/15 7.0 0.00 0.25
DDD 150925P00007500 P 09/25/15 7.5 0.00 0.25
DDD 150925P00008000 P 09/25/15 8.0 0.01 0.25
DDD 150925P00008500 P 09/25/15 8.5 0.01 0.25
DDD 150925P00009000 P 09/25/15 9.0 0.02 0.25
DDD 150925P00009500 P 09/25/15 9.5 0.04 0.24
DDD 150925P00010000 P 09/25/15 10.0 0.08 0.24
DDD 150925P00010500 P 09/25/15 10.5 0.13 0.22
DDD 150925P00011000 P 09/25/15 11.0 0.21 0.26
DDD 150925P00011500 P 09/25/15 11.5 0.28 0.34
DDD 150925P00012000 P 09/25/15 12.0 0.39 0.48
DDD 150925P00012500 P 09/25/15 12.5 0.52 0.64
DDD 150925P00013000 P 09/25/15 13.0 0.70 0.79
DDD 150925P00013500 P 09/25/15 13.5 0.92 1.01
DDD 150925P00014000 P 09/25/15 14.0 1.20 1.29
DDD 150925P00014500 P 09/25/15 14.5 1.53 1.69
DDD 150925P00015000 P 09/25/15 15.0 1.86 2.11
DDD 150925P00015500 P 09/25/15 15.5 2.06 2.51
DDD 150925P00016000 P 09/25/15 16.0 2.33 2.95
DDD 150925P00016500 P 09/25/15 16.5 2.75 3.40
DDD 150925P00017000 P 09/25/15 17.0 3.60 3.85
DDD 150925P00017500 P 09/25/15 17.5 3.45 4.35
DDD 150925P00018000 P 09/25/15 18.0 3.95 4.85
DDD 150925P00018500 P 09/25/15 18.5 4.40 5.35
DDD 150925P00019000 P 09/25/15 19.0 4.90 5.80
DDD 150925P00019500 P 09/25/15 19.5 5.35 6.35
DDD 150925P00020000 P 09/25/15 20.0 5.85 6.80
DDD 150925P00020500 P 09/25/15 20.5 6.35 7.35
DDD 150925P00021000 P 09/25/15 21.0 6.85 7.95
DDD 150925P00021500 P 09/25/15 21.5 7.35 8.35
DDD 150925P00022000 P 09/25/15 22.0 7.85 8.95
DDD 150925P00022500 P 09/25/15 22.5 8.35 9.45
DDD 150925P00023000 P 09/25/15 23.0 8.85 9.80
DDD 150925P00023500 P 09/25/15 23.5 9.85 10.60
DDD 150925P00024000 P 09/25/15 24.0 10.35 12.05
DDD 150925P00024500 P 09/25/15 24.5 9.10 12.00
DDD 151002C00004000 C 10/02/15 4.0 9.15 10.25
DDD 151002C00005000 C 10/02/15 5.0 8.20 9.20
DDD 151002C00006000 C 10/02/15 6.0 7.25 8.20
DDD 151002C00006500 C 10/02/15 6.5 6.75 7.75
DDD 151002C00007000 C 10/02/15 7.0 6.25 7.25
DDD 151002C00007500 C 10/02/15 7.5 5.75 6.75
DDD 151002C00008000 C 10/02/15 8.0 5.25 6.25
DDD 151002C00008500 C 10/02/15 8.5 4.80 5.75
DDD 151002C00009000 C 10/02/15 9.0 4.30 5.05
DDD 151002C00009500 C 10/02/15 9.5 3.85 4.40
DDD 151002C00010000 C 10/02/15 10.0 3.40 4.05
DDD 151002C00010500 C 10/02/15 10.5 3.00 3.25
DDD 151002C00011000 C 10/02/15 11.0 2.57 2.77
DDD 151002C00011500 C 10/02/15 11.5 2.17 2.37
DDD 151002C00012000 C 10/02/15 12.0 1.80 1.98
DDD 151002C00012500 C 10/02/15 12.5 1.45 1.64
DDD 151002C00013000 C 10/02/15 13.0 1.14 1.30
DDD 151002C00013500 C 10/02/15 13.5 0.93 1.04
DDD 151002C00014000 C 10/02/15 14.0 0.71 0.81
DDD 151002C00014500 C 10/02/15 14.5 0.56 0.62
DDD 151002C00015000 C 10/02/15 15.0 0.42 0.47
DDD 151002C00015500 C 10/02/15 15.5 0.31 0.36
DDD 151002C00016000 C 10/02/15 16.0 0.23 0.28
DDD 151002C00016500 C 10/02/15 16.5 0.16 0.24
DDD 151002C00017000 C 10/02/15 17.0 0.12 0.19
DDD 151002C00017500 C 10/02/15 17.5 0.09 0.15
DDD 151002C00018000 C 10/02/15 18.0 0.07 0.21
DDD 151002C00018500 C 10/02/15 18.5 0.05 0.23
DDD 151002C00019000 C 10/02/15 19.0 0.03 0.24
DDD 151002C00019500 C 10/02/15 19.5 0.01 0.15
DDD 151002C00020000 C 10/02/15 20.0 0.00 0.25
DDD 151002C00020500 C 10/02/15 20.5 0.00 0.25
DDD 151002C00021000 C 10/02/15 21.0 0.00 0.04
DDD 151002C00021500 C 10/02/15 21.5 0.00 0.25
DDD 151002C00022000 C 10/02/15 22.0 0.00 0.25
DDD 151002C00022500 C 10/02/15 22.5 0.00 0.25
DDD 151002C00023000 C 10/02/15 23.0 0.00 0.25
DDD 151002C00023500 C 10/02/15 23.5 0.00 0.25
DDD 151002C00024000 C 10/02/15 24.0 0.00 0.04
DDD 151002C00024500 C 10/02/15 24.5 0.00 0.25
DDD 151002P00004000 P 10/02/15 4.0 0.00 0.25
DDD 151002P00005000 P 10/02/15 5.0 0.00 0.26
DDD 151002P00006000 P 10/02/15 6.0 0.00 0.25
DDD 151002P00006500 P 10/02/15 6.5 0.00 0.25
DDD 151002P00007000 P 10/02/15 7.0 0.00 0.25
DDD 151002P00007500 P 10/02/15 7.5 0.00 0.25
DDD 151002P00008000 P 10/02/15 8.0 0.01 0.25
DDD 151002P00008500 P 10/02/15 8.5 0.01 0.25
DDD 151002P00009000 P 10/02/15 9.0 0.04 0.25
DDD 151002P00009500 P 10/02/15 9.5 0.07 0.24
DDD 151002P00010000 P 10/02/15 10.0 0.12 0.25
DDD 151002P00010500 P 10/02/15 10.5 0.19 0.23
DDD 151002P00011000 P 10/02/15 11.0 0.26 0.30
DDD 151002P00011500 P 10/02/15 11.5 0.34 0.39
DDD 151002P00012000 P 10/02/15 12.0 0.46 0.51
DDD 151002P00012500 P 10/02/15 12.5 0.60 0.72
DDD 151002P00013000 P 10/02/15 13.0 0.78 0.86
DDD 151002P00013500 P 10/02/15 13.5 1.01 1.08
DDD 151002P00014000 P 10/02/15 14.0 1.29 1.45
DDD 151002P00014500 P 10/02/15 14.5 1.57 1.78
DDD 151002P00015000 P 10/02/15 15.0 1.93 2.16
DDD 151002P00015500 P 10/02/15 15.5 2.33 2.56
DDD 151002P00016000 P 10/02/15 16.0 2.75 2.97
DDD 151002P00016500 P 10/02/15 16.5 3.20 3.45
DDD 151002P00017000 P 10/02/15 17.0 3.65 3.90
DDD 151002P00017500 P 10/02/15 17.5 4.10 4.35
DDD 151002P00018000 P 10/02/15 18.0 4.20 4.90
DDD 151002P00018500 P 10/02/15 18.5 4.45 5.40
DDD 151002P00019000 P 10/02/15 19.0 4.90 5.85
DDD 151002P00019500 P 10/02/15 19.5 5.40 6.35
DDD 151002P00020000 P 10/02/15 20.0 5.90 6.85
DDD 151002P00020500 P 10/02/15 20.5 6.35 7.35
DDD 151002P00021000 P 10/02/15 21.0 6.85 7.85
DDD 151002P00021500 P 10/02/15 21.5 7.35 8.35
DDD 151002P00022000 P 10/02/15 22.0 7.85 8.80
DDD 151002P00022500 P 10/02/15 22.5 8.35 9.30
DDD 151002P00023000 P 10/02/15 23.0 8.85 9.80
DDD 151002P00023500 P 10/02/15 23.5 9.85 10.55
DDD 151002P00024000 P 10/02/15 24.0 9.85 10.90
DDD 151002P00024500 P 10/02/15 24.5 10.20 11.60
DDD 151009C00004000 C 10/09/15 4.0 8.05 10.30
DDD 151009C00004500 C 10/09/15 4.5 8.65 9.75
DDD 151009C00005000 C 10/09/15 5.0 8.20 9.25
DDD 151009C00005500 C 10/09/15 5.5 7.70 8.75
DDD 151009C00006000 C 10/09/15 6.0 7.20 8.25
DDD 151009C00006500 C 10/09/15 6.5 6.70 7.75
DDD 151009C00007000 C 10/09/15 7.0 6.25 7.25
DDD 151009C00007500 C 10/09/15 7.5 5.75 6.75
DDD 151009C00008000 C 10/09/15 8.0 5.25 6.30
DDD 151009C00008500 C 10/09/15 8.5 4.75 5.80
DDD 151009C00009000 C 10/09/15 9.0 4.30 5.00
DDD 151009C00009500 C 10/09/15 9.5 3.85 4.30
DDD 151009C00010000 C 10/09/15 10.0 3.45 3.75
DDD 151009C00010500 C 10/09/15 10.5 3.00 3.30
DDD 151009C00011000 C 10/09/15 11.0 2.63 2.85
DDD 151009C00011500 C 10/09/15 11.5 2.23 2.44
DDD 151009C00012000 C 10/09/15 12.0 1.87 2.07
DDD 151009C00012500 C 10/09/15 12.5 1.52 1.72
DDD 151009C00013000 C 10/09/15 13.0 1.22 1.39
DDD 151009C00013500 C 10/09/15 13.5 1.02 1.11
DDD 151009C00014000 C 10/09/15 14.0 0.77 0.90
DDD 151009C00014500 C 10/09/15 14.5 0.61 0.71
DDD 151009C00015000 C 10/09/15 15.0 0.49 0.56
DDD 151009C00015500 C 10/09/15 15.5 0.37 0.44
DDD 151009C00016000 C 10/09/15 16.0 0.28 0.35
DDD 151009C00016500 C 10/09/15 16.5 0.21 0.28
DDD 151009C00017000 C 10/09/15 17.0 0.15 0.23
DDD 151009C00017500 C 10/09/15 17.5 0.12 0.19
DDD 151009C00018000 C 10/09/15 18.0 0.09 0.20
DDD 151009C00018500 C 10/09/15 18.5 0.07 0.22
DDD 151009C00019000 C 10/09/15 19.0 0.05 0.22
DDD 151009C00019500 C 10/09/15 19.5 0.03 0.23
DDD 151009C00020000 C 10/09/15 20.0 0.02 0.24
DDD 151009C00020500 C 10/09/15 20.5 0.00 0.25
DDD 151009C00021000 C 10/09/15 21.0 0.00 0.25
DDD 151009P00004000 P 10/09/15 4.0 0.00 0.25
DDD 151009P00004500 P 10/09/15 4.5 0.00 0.26
DDD 151009P00005000 P 10/09/15 5.0 0.00 0.26
DDD 151009P00005500 P 10/09/15 5.5 0.00 0.25
DDD 151009P00006000 P 10/09/15 6.0 0.00 0.25
DDD 151009P00006500 P 10/09/15 6.5 0.00 0.25
DDD 151009P00007000 P 10/09/15 7.0 0.00 0.25
DDD 151009P00007500 P 10/09/15 7.5 0.00 0.25
DDD 151009P00008000 P 10/09/15 8.0 0.01 0.25
DDD 151009P00008500 P 10/09/15 8.5 0.03 0.25
DDD 151009P00009000 P 10/09/15 9.0 0.06 0.24
DDD 151009P00009500 P 10/09/15 9.5 0.11 0.24
DDD 151009P00010000 P 10/09/15 10.0 0.18 0.24
DDD 151009P00010500 P 10/09/15 10.5 0.23 0.31
DDD 151009P00011000 P 10/09/15 11.0 0.30 0.39
DDD 151009P00011500 P 10/09/15 11.5 0.40 0.47
DDD 151009P00012000 P 10/09/15 12.0 0.53 0.58
DDD 151009P00012500 P 10/09/15 12.5 0.67 0.77
DDD 151009P00013000 P 10/09/15 13.0 0.86 0.98
DDD 151009P00013500 P 10/09/15 13.5 1.11 1.17
DDD 151009P00014000 P 10/09/15 14.0 1.38 1.54
DDD 151009P00014500 P 10/09/15 14.5 1.69 1.87
DDD 151009P00015000 P 10/09/15 15.0 2.04 2.24
DDD 151009P00015500 P 10/09/15 15.5 2.41 2.63
DDD 151009P00016000 P 10/09/15 16.0 2.80 3.05
DDD 151009P00016500 P 10/09/15 16.5 3.25 3.50
DDD 151009P00017000 P 10/09/15 17.0 3.70 3.95
DDD 151009P00017500 P 10/09/15 17.5 4.15 4.40
DDD 151009P00018000 P 10/09/15 18.0 4.60 4.90
DDD 151009P00018500 P 10/09/15 18.5 4.65 5.40
DDD 151009P00019000 P 10/09/15 19.0 4.95 5.90
DDD 151009P00019500 P 10/09/15 19.5 5.40 6.40
DDD 151009P00020000 P 10/09/15 20.0 5.90 6.90
DDD 151009P00020500 P 10/09/15 20.5 6.35 7.35
DDD 151009P00021000 P 10/09/15 21.0 6.85 7.85
DDD 151016C00003000 C 10/16/15 3.0 10.05 11.65
DDD 151016C00004000 C 10/16/15 4.0 9.25 10.25
DDD 151016C00005000 C 10/16/15 5.0 8.25 9.25
DDD 151016C00006000 C 10/16/15 6.0 7.25 8.25
DDD 151016C00007000 C 10/16/15 7.0 6.25 7.25
DDD 151016C00008000 C 10/16/15 8.0 5.30 6.25
DDD 151016C00009000 C 10/16/15 9.0 4.35 4.80
DDD 151016C00010000 C 10/16/15 10.0 3.50 3.75
DDD 151016C00011000 C 10/16/15 11.0 2.74 2.87
DDD 151016C00012000 C 10/16/15 12.0 1.92 2.12
DDD 151016C00013000 C 10/16/15 13.0 1.39 1.46
DDD 151016C00014000 C 10/16/15 14.0 0.89 0.97
DDD 151016C00015000 C 10/16/15 15.0 0.57 0.61
DDD 151016C00016000 C 10/16/15 16.0 0.33 0.41
DDD 151016C00017000 C 10/16/15 17.0 0.20 0.27
DDD 151016C00018000 C 10/16/15 18.0 0.13 0.18
DDD 151016C00019000 C 10/16/15 19.0 0.08 0.13
DDD 151016C00020000 C 10/16/15 20.0 0.04 0.21
DDD 151016C00021000 C 10/16/15 21.0 0.01 0.14
DDD 151016P00003000 P 10/16/15 3.0 0.00 0.25
DDD 151016P00004000 P 10/16/15 4.0 0.00 0.25
DDD 151016P00005000 P 10/16/15 5.0 0.00 0.25
DDD 151016P00006000 P 10/16/15 6.0 0.00 0.25
DDD 151016P00007000 P 10/16/15 7.0 0.02 0.25
DDD 151016P00008000 P 10/16/15 8.0 0.04 0.13
DDD 151016P00009000 P 10/16/15 9.0 0.09 0.23
DDD 151016P00010000 P 10/16/15 10.0 0.22 0.27
DDD 151016P00011000 P 10/16/15 11.0 0.36 0.44
DDD 151016P00012000 P 10/16/15 12.0 0.60 0.67
DDD 151016P00013000 P 10/16/15 13.0 0.97 1.03
DDD 151016P00014000 P 10/16/15 14.0 1.48 1.62
DDD 151016P00015000 P 10/16/15 15.0 2.13 2.31
DDD 151016P00016000 P 10/16/15 16.0 2.90 3.15
DDD 151016P00017000 P 10/16/15 17.0 3.75 4.00
DDD 151016P00018000 P 10/16/15 18.0 4.65 4.90
DDD 151016P00019000 P 10/16/15 19.0 5.10 5.90
DDD 151016P00020000 P 10/16/15 20.0 5.90 6.85
DDD 151016P00021000 P 10/16/15 21.0 7.55 7.85
DDD 151120C00006000 C 11/20/15 6.0 7.25 8.25
DDD 151120C00007000 C 11/20/15 7.0 6.30 7.25
DDD 151120C00008000 C 11/20/15 8.0 5.40 6.30
DDD 151120C00009000 C 11/20/15 9.0 4.50 4.80
DDD 151120C00010000 C 11/20/15 10.0 3.70 3.95
DDD 151120C00011000 C 11/20/15 11.0 2.95 3.20
DDD 151120C00012000 C 11/20/15 12.0 2.27 2.49
DDD 151120C00013000 C 11/20/15 13.0 1.73 1.91
DDD 151120C00014000 C 11/20/15 14.0 1.33 1.43
DDD 151120C00015000 C 11/20/15 15.0 0.93 1.06
DDD 151120C00016000 C 11/20/15 16.0 0.74 0.76
DDD 151120C00017000 C 11/20/15 17.0 0.53 0.55
DDD 151120C00018000 C 11/20/15 18.0 0.34 0.42
DDD 151120C00019000 C 11/20/15 19.0 0.28 0.31
DDD 151120C00020000 C 11/20/15 20.0 0.19 0.24
DDD 151120C00021000 C 11/20/15 21.0 0.12 0.25
DDD 151120C00022000 C 11/20/15 22.0 0.10 0.20
DDD 151120C00023000 C 11/20/15 23.0 0.05 0.24
DDD 151120C00024000 C 11/20/15 24.0 0.02 0.24
DDD 151120C00025000 C 11/20/15 25.0 0.03 0.25
DDD 151120C00026000 C 11/20/15 26.0 0.01 0.25
DDD 151120C00027000 C 11/20/15 27.0 0.01 0.15
DDD 151120C00028000 C 11/20/15 28.0 0.01 0.24
DDD 151120C00029000 C 11/20/15 29.0 0.00 0.25
DDD 151120C00030000 C 11/20/15 30.0 0.01 0.06
DDD 151120C00031000 C 11/20/15 31.0 0.00 0.25
DDD 151120C00032000 C 11/20/15 32.0 0.00 0.25
DDD 151120C00033000 C 11/20/15 33.0 0.00 0.25
DDD 151120C00034000 C 11/20/15 34.0 0.00 0.25
DDD 151120C00035000 C 11/20/15 35.0 0.00 0.25
DDD 151120C00036000 C 11/20/15 36.0 0.00 0.25
DDD 151120C00037000 C 11/20/15 37.0 0.00 0.25
DDD 151120C00038000 C 11/20/15 38.0 0.00 0.25
DDD 151120C00039000 C 11/20/15 39.0 0.00 0.25
DDD 151120C00040000 C 11/20/15 40.0 0.00 0.08
DDD 151120C00041000 C 11/20/15 41.0 0.00 0.25
DDD 151120C00042000 C 11/20/15 42.0 0.00 0.25
DDD 151120C00043000 C 11/20/15 43.0 0.00 0.25
DDD 151120C00044000 C 11/20/15 44.0 0.00 0.25
DDD 151120C00045000 C 11/20/15 45.0 0.00 0.25
DDD 151120C00046000 C 11/20/15 46.0 0.00 0.26
DDD 151120C00047000 C 11/20/15 47.0 0.00 0.25
DDD 151120C00048000 C 11/20/15 48.0 0.00 0.25
DDD 151120P00006000 P 11/20/15 6.0 0.04 0.25
DDD 151120P00007000 P 11/20/15 7.0 0.07 0.25
DDD 151120P00008000 P 11/20/15 8.0 0.13 0.25
DDD 151120P00009000 P 11/20/15 9.0 0.28 0.34
DDD 151120P00010000 P 11/20/15 10.0 0.44 0.52
DDD 151120P00011000 P 11/20/15 11.0 0.68 0.76
DDD 151120P00012000 P 11/20/15 12.0 1.01 1.12
DDD 151120P00013000 P 11/20/15 13.0 1.43 1.54
DDD 151120P00014000 P 11/20/15 14.0 1.95 2.04
DDD 151120P00015000 P 11/20/15 15.0 2.54 2.76
DDD 151120P00016000 P 11/20/15 16.0 3.25 3.50
DDD 151120P00017000 P 11/20/15 17.0 4.05 4.30
DDD 151120P00018000 P 11/20/15 18.0 4.90 5.20
DDD 151120P00019000 P 11/20/15 19.0 5.75 6.05
DDD 151120P00020000 P 11/20/15 20.0 6.70 7.00
DDD 151120P00021000 P 11/20/15 21.0 7.55 8.00
DDD 151120P00022000 P 11/20/15 22.0 8.60 8.95
DDD 151120P00023000 P 11/20/15 23.0 9.60 9.80
DDD 151120P00024000 P 11/20/15 24.0 9.95 11.15
DDD 151120P00025000 P 11/20/15 25.0 10.75 12.10
DDD 151120P00026000 P 11/20/15 26.0 12.30 13.10
DDD 151120P00027000 P 11/20/15 27.0 12.70 13.95
DDD 151120P00028000 P 11/20/15 28.0 13.50 15.45
DDD 151120P00029000 P 11/20/15 29.0 14.80 16.15
DDD 151120P00030000 P 11/20/15 30.0 15.30 17.30
DDD 151120P00031000 P 11/20/15 31.0 16.05 17.90
DDD 151120P00032000 P 11/20/15 32.0 17.80 19.30
DDD 151120P00033000 P 11/20/15 33.0 18.30 20.05
DDD 151120P00034000 P 11/20/15 34.0 19.50 20.90
DDD 151120P00035000 P 11/20/15 35.0 20.80 21.90
DDD 151120P00036000 P 11/20/15 36.0 21.85 22.90
DDD 151120P00037000 P 11/20/15 37.0 21.90 24.05
DDD 151120P00038000 P 11/20/15 38.0 23.30 24.90
DDD 151120P00039000 P 11/20/15 39.0 24.00 26.05
DDD 151120P00040000 P 11/20/15 40.0 26.40 26.70
DDD 151120P00041000 P 11/20/15 41.0 26.85 27.90
DDD 151120P00042000 P 11/20/15 42.0 27.45 28.90
DDD 151120P00043000 P 11/20/15 43.0 28.85 29.80
DDD 151120P00044000 P 11/20/15 44.0 29.85 31.15
DDD 151120P00045000 P 11/20/15 45.0 30.30 31.90
DDD 151120P00046000 P 11/20/15 46.0 32.25 32.90
DDD 151120P00047000 P 11/20/15 47.0 32.70 33.85
DDD 151120P00048000 P 11/20/15 48.0 34.30 35.45
DDD 160115C00006000 C 01/15/16 6.0 7.25 8.25
DDD 160115C00007000 C 01/15/16 7.0 6.35 7.30
DDD 160115C00008000 C 01/15/16 8.0 5.45 6.15
DDD 160115C00009000 C 01/15/16 9.0 4.65 4.95
DDD 160115C00010000 C 01/15/16 10.0 3.90 4.15
DDD 160115C00011000 C 01/15/16 11.0 3.30 3.45
DDD 160115C00012000 C 01/15/16 12.0 2.65 2.80
DDD 160115C00013000 C 01/15/16 13.0 2.13 2.25
DDD 160115C00014000 C 01/15/16 14.0 1.69 1.79
DDD 160115C00015000 C 01/15/16 15.0 1.31 1.42
DDD 160115C00016000 C 01/15/16 16.0 1.04 1.12
DDD 160115C00017000 C 01/15/16 17.0 0.80 0.88
DDD 160115C00018000 C 01/15/16 18.0 0.62 0.70
DDD 160115C00019000 C 01/15/16 19.0 0.46 0.56
DDD 160115C00020000 C 01/15/16 20.0 0.35 0.45
DDD 160115C00021000 C 01/15/16 21.0 0.27 0.36
DDD 160115C00022000 C 01/15/16 22.0 0.19 0.29
DDD 160115C00023000 C 01/15/16 23.0 0.14 0.25
DDD 160115C00024000 C 01/15/16 24.0 0.10 0.25
DDD 160115C00025000 C 01/15/16 25.0 0.12 0.25
DDD 160115C00026000 C 01/15/16 26.0 0.05 0.25
DDD 160115C00027000 C 01/15/16 27.0 0.08 0.19
DDD 160115C00028000 C 01/15/16 28.0 0.06 0.25
DDD 160115C00029000 C 01/15/16 29.0 0.01 0.25
DDD 160115C00030000 C 01/15/16 30.0 0.02 0.25
DDD 160115C00031000 C 01/15/16 31.0 0.00 0.25
DDD 160115C00032000 C 01/15/16 32.0 0.00 0.25
DDD 160115C00033000 C 01/15/16 33.0 0.00 0.07
DDD 160115C00034000 C 01/15/16 34.0 0.00 0.25
DDD 160115C00035000 C 01/15/16 35.0 0.00 0.06
DDD 160115C00036000 C 01/15/16 36.0 0.00 0.25
DDD 160115C00037000 C 01/15/16 37.0 0.00 0.25
DDD 160115C00038000 C 01/15/16 38.0 0.00 0.25
DDD 160115C00039000 C 01/15/16 39.0 0.00 0.25
DDD 160115C00040000 C 01/15/16 40.0 0.00 0.01
DDD 160115C00041000 C 01/15/16 41.0 0.00 0.25
DDD 160115C00042000 C 01/15/16 42.0 0.00 0.25
DDD 160115C00043000 C 01/15/16 43.0 0.00 0.25
DDD 160115C00044000 C 01/15/16 44.0 0.00 0.25
DDD 160115C00045000 C 01/15/16 45.0 0.00 0.03
DDD 160115C00046000 C 01/15/16 46.0 0.00 0.25
DDD 160115C00047000 C 01/15/16 47.0 0.02 0.25
DDD 160115C00048000 C 01/15/16 48.0 0.00 0.26
DDD 160115C00050000 C 01/15/16 50.0 0.00 0.15
DDD 160115C00055000 C 01/15/16 55.0 0.00 0.04
DDD 160115C00060000 C 01/15/16 60.0 0.00 0.07
DDD 160115C00065000 C 01/15/16 65.0 0.00 0.05
DDD 160115C00070000 C 01/15/16 70.0 0.00 0.18
DDD 160115C00075000 C 01/15/16 75.0 0.00 0.07
DDD 160115C00080000 C 01/15/16 80.0 0.00 0.10
DDD 160115C00085000 C 01/15/16 85.0 0.00 0.06
DDD 160115C00090000 C 01/15/16 90.0 0.00 0.08
DDD 160115C00095000 C 01/15/16 95.0 0.00 0.15
DDD 160115C00100000 C 01/15/16 100.0 0.00 0.05
DDD 160115C00105000 C 01/15/16 105.0 0.00 0.10
DDD 160115C00110000 C 01/15/16 110.0 0.00 0.12
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.26
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.25
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.23
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.10
DDD 160115C00135000 C 01/15/16 135.0 0.00 0.06
DDD 160115P00006000 P 01/15/16 6.0 0.08 0.25
DDD 160115P00007000 P 01/15/16 7.0 0.14 0.25
DDD 160115P00008000 P 01/15/16 8.0 0.25 0.36
DDD 160115P00009000 P 01/15/16 9.0 0.41 0.54
DDD 160115P00010000 P 01/15/16 10.0 0.65 0.79
DDD 160115P00011000 P 01/15/16 11.0 0.99 1.09
DDD 160115P00012000 P 01/15/16 12.0 1.36 1.45
DDD 160115P00013000 P 01/15/16 13.0 1.83 1.95
DDD 160115P00014000 P 01/15/16 14.0 2.38 2.52
DDD 160115P00015000 P 01/15/16 15.0 2.99 3.15
DDD 160115P00016000 P 01/15/16 16.0 3.65 3.90
DDD 160115P00017000 P 01/15/16 17.0 4.40 4.60
DDD 160115P00018000 P 01/15/16 18.0 5.20 5.50
DDD 160115P00019000 P 01/15/16 19.0 6.00 6.35
DDD 160115P00020000 P 01/15/16 20.0 6.90 7.25
DDD 160115P00021000 P 01/15/16 21.0 7.80 8.20
DDD 160115P00022000 P 01/15/16 22.0 8.70 9.10
DDD 160115P00023000 P 01/15/16 23.0 9.85 10.05
DDD 160115P00024000 P 01/15/16 24.0 10.55 11.10
DDD 160115P00025000 P 01/15/16 25.0 11.80 11.90
DDD 160115P00026000 P 01/15/16 26.0 12.05 13.00
DDD 160115P00027000 P 01/15/16 27.0 13.65 14.00
DDD 160115P00028000 P 01/15/16 28.0 14.00 15.70
DDD 160115P00029000 P 01/15/16 29.0 15.00 16.20
DDD 160115P00030000 P 01/15/16 30.0 16.65 16.80
DDD 160115P00031000 P 01/15/16 31.0 16.80 18.05
DDD 160115P00032000 P 01/15/16 32.0 17.70 19.40
DDD 160115P00033000 P 01/15/16 33.0 19.20 19.95
DDD 160115P00034000 P 01/15/16 34.0 20.20 22.45
DDD 160115P00035000 P 01/15/16 35.0 21.65 21.75
DDD 160115P00036000 P 01/15/16 36.0 21.95 23.50
DDD 160115P00037000 P 01/15/16 37.0 22.95 25.00
DDD 160115P00038000 P 01/15/16 38.0 23.95 25.50
DDD 160115P00039000 P 01/15/16 39.0 24.90 27.10
DDD 160115P00040000 P 01/15/16 40.0 26.60 26.80
DDD 160115P00041000 P 01/15/16 41.0 26.60 29.15
DDD 160115P00042000 P 01/15/16 42.0 28.20 29.95
DDD 160115P00043000 P 01/15/16 43.0 29.35 30.00
DDD 160115P00044000 P 01/15/16 44.0 29.85 32.10
DDD 160115P00045000 P 01/15/16 45.0 31.55 31.70
DDD 160115P00046000 P 01/15/16 46.0 32.45 33.10
DDD 160115P00047000 P 01/15/16 47.0 32.45 33.95
DDD 160115P00048000 P 01/15/16 48.0 34.45 35.15
DDD 160115P00050000 P 01/15/16 50.0 36.50 36.70
DDD 160115P00055000 P 01/15/16 55.0 41.45 41.95
DDD 160115P00060000 P 01/15/16 60.0 46.50 46.90
DDD 160115P00065000 P 01/15/16 65.0 50.05 52.45
DDD 160115P00070000 P 01/15/16 70.0 55.85 56.90
DDD 160115P00075000 P 01/15/16 75.0 61.20 62.20
DDD 160115P00080000 P 01/15/16 80.0 65.00 66.90
DDD 160115P00085000 P 01/15/16 85.0 70.50 73.10
DDD 160115P00090000 P 01/15/16 90.0 74.65 77.80
DDD 160115P00095000 P 01/15/16 95.0 79.60 82.80
DDD 160115P00100000 P 01/15/16 100.0 85.50 88.10
DDD 160115P00105000 P 01/15/16 105.0 89.65 92.80
DDD 160115P00110000 P 01/15/16 110.0 94.85 97.80
DDD 160115P00115000 P 01/15/16 115.0 101.45 101.60
DDD 160115P00120000 P 01/15/16 120.0 105.70 106.70
DDD 160115P00125000 P 01/15/16 125.0 111.40 111.65
DDD 160115P00130000 P 01/15/16 130.0 116.45 116.65
DDD 160115P00135000 P 01/15/16 135.0 120.15 122.70
DDD 160219C00006000 C 02/19/16 6.0 7.10 8.30
DDD 160219C00007000 C 02/19/16 7.0 6.30 7.65
DDD 160219C00008000 C 02/19/16 8.0 5.50 5.85
DDD 160219C00009000 C 02/19/16 9.0 4.70 5.05
DDD 160219C00010000 C 02/19/16 10.0 4.00 4.85
DDD 160219C00011000 C 02/19/16 11.0 3.30 3.65
DDD 160219C00012000 C 02/19/16 12.0 2.76 3.05
DDD 160219C00013000 C 02/19/16 13.0 2.17 2.47
DDD 160219C00014000 C 02/19/16 14.0 1.87 2.01
DDD 160219C00015000 C 02/19/16 15.0 1.46 1.66
DDD 160219C00016000 C 02/19/16 16.0 1.18 1.36
DDD 160219C00017000 C 02/19/16 17.0 0.95 1.11
DDD 160219C00018000 C 02/19/16 18.0 0.75 0.91
DDD 160219C00019000 C 02/19/16 19.0 0.60 0.74
DDD 160219C00020000 C 02/19/16 20.0 0.39 0.60
DDD 160219C00021000 C 02/19/16 21.0 0.29 0.51
DDD 160219C00022000 C 02/19/16 22.0 0.35 0.50
DDD 160219C00023000 C 02/19/16 23.0 0.18 0.43
DDD 160219C00024000 C 02/19/16 24.0 0.18 0.30
DDD 160219C00025000 C 02/19/16 25.0 0.14 0.26
DDD 160219C00026000 C 02/19/16 26.0 0.10 0.25
DDD 160219C00027000 C 02/19/16 27.0 0.04 0.27
DDD 160219C00028000 C 02/19/16 28.0 0.03 0.49
DDD 160219C00029000 C 02/19/16 29.0 0.02 0.49
DDD 160219C00030000 C 02/19/16 30.0 0.00 0.49
DDD 160219C00031000 C 02/19/16 31.0 0.01 0.25
DDD 160219C00032000 C 02/19/16 32.0 0.01 0.25
DDD 160219C00033000 C 02/19/16 33.0 0.00 0.25
DDD 160219C00034000 C 02/19/16 34.0 0.00 0.25
DDD 160219C00035000 C 02/19/16 35.0 0.00 0.25
DDD 160219C00036000 C 02/19/16 36.0 0.00 0.25
DDD 160219C00037000 C 02/19/16 37.0 0.00 0.25
DDD 160219C00038000 C 02/19/16 38.0 0.00 0.25
DDD 160219C00039000 C 02/19/16 39.0 0.00 0.25
DDD 160219P00006000 P 02/19/16 6.0 0.11 0.49
DDD 160219P00007000 P 02/19/16 7.0 0.20 0.30
DDD 160219P00008000 P 02/19/16 8.0 0.32 0.46
DDD 160219P00009000 P 02/19/16 9.0 0.51 0.68
DDD 160219P00010000 P 02/19/16 10.0 0.80 0.94
DDD 160219P00011000 P 02/19/16 11.0 1.16 1.32
DDD 160219P00012000 P 02/19/16 12.0 1.51 1.69
DDD 160219P00013000 P 02/19/16 13.0 1.99 2.21
DDD 160219P00014000 P 02/19/16 14.0 2.59 2.79
DDD 160219P00015000 P 02/19/16 15.0 3.15 3.40
DDD 160219P00016000 P 02/19/16 16.0 3.80 4.15
DDD 160219P00017000 P 02/19/16 17.0 4.55 4.90
DDD 160219P00018000 P 02/19/16 18.0 4.95 5.75
DDD 160219P00019000 P 02/19/16 19.0 6.15 6.55
DDD 160219P00020000 P 02/19/16 20.0 7.05 7.40
DDD 160219P00021000 P 02/19/16 21.0 7.90 8.35
DDD 160219P00022000 P 02/19/16 22.0 8.85 9.25
DDD 160219P00023000 P 02/19/16 23.0 9.85 10.20
DDD 160219P00024000 P 02/19/16 24.0 10.70 11.15
DDD 160219P00025000 P 02/19/16 25.0 11.60 13.70
DDD 160219P00026000 P 02/19/16 26.0 12.55 13.10
DDD 160219P00027000 P 02/19/16 27.0 13.10 14.10
DDD 160219P00028000 P 02/19/16 28.0 14.10 15.05
DDD 160219P00029000 P 02/19/16 29.0 15.35 16.00
DDD 160219P00030000 P 02/19/16 30.0 16.00 17.05
DDD 160219P00031000 P 02/19/16 31.0 17.00 18.00
DDD 160219P00032000 P 02/19/16 32.0 17.80 19.10
DDD 160219P00033000 P 02/19/16 33.0 19.35 20.00
DDD 160219P00034000 P 02/19/16 34.0 19.75 21.35
DDD 160219P00035000 P 02/19/16 35.0 19.60 23.15
DDD 160219P00036000 P 02/19/16 36.0 21.95 24.15
DDD 160219P00037000 P 02/19/16 37.0 23.45 25.65
DDD 160219P00038000 P 02/19/16 38.0 23.90 26.15
DDD 160219P00039000 P 02/19/16 39.0 24.90 27.20
DDD 170120C00005000 C 01/20/17 5.0 7.95 10.85
DDD 170120C00008000 C 01/20/17 8.0 6.00 6.75
DDD 170120C00010000 C 01/20/17 10.0 4.95 5.50
DDD 170120C00013000 C 01/20/17 13.0 3.45 4.10
DDD 170120C00015000 C 01/20/17 15.0 2.90 3.30
DDD 170120C00018000 C 01/20/17 18.0 1.89 2.42
DDD 170120C00020000 C 01/20/17 20.0 1.65 1.99
DDD 170120C00023000 C 01/20/17 23.0 1.10 1.50
DDD 170120C00025000 C 01/20/17 25.0 0.86 1.15
DDD 170120C00028000 C 01/20/17 28.0 0.61 0.94
DDD 170120C00030000 C 01/20/17 30.0 0.50 0.80
DDD 170120C00033000 C 01/20/17 33.0 0.32 0.63
DDD 170120C00035000 C 01/20/17 35.0 0.25 0.54
DDD 170120C00037000 C 01/20/17 37.0 0.19 0.47
DDD 170120C00040000 C 01/20/17 40.0 0.20 0.39
DDD 170120C00042000 C 01/20/17 42.0 0.09 0.34
DDD 170120C00045000 C 01/20/17 45.0 0.10 0.29
DDD 170120C00047000 C 01/20/17 47.0 0.04 0.26
DDD 170120C00050000 C 01/20/17 50.0 0.09 0.25
DDD 170120C00055000 C 01/20/17 55.0 0.00 0.25
DDD 170120C00060000 C 01/20/17 60.0 0.00 0.25
DDD 170120C00065000 C 01/20/17 65.0 0.00 0.20
DDD 170120P00005000 P 01/20/17 5.0 0.28 0.40
DDD 170120P00008000 P 01/20/17 8.0 1.01 1.22
DDD 170120P00010000 P 01/20/17 10.0 1.75 2.27
DDD 170120P00013000 P 01/20/17 13.0 3.25 3.90
DDD 170120P00015000 P 01/20/17 15.0 4.50 5.00
DDD 170120P00018000 P 01/20/17 18.0 6.55 7.30
DDD 170120P00020000 P 01/20/17 20.0 8.10 8.75
DDD 170120P00023000 P 01/20/17 23.0 10.55 11.25
DDD 170120P00025000 P 01/20/17 25.0 12.30 13.00
DDD 170120P00028000 P 01/20/17 28.0 15.05 15.70
DDD 170120P00030000 P 01/20/17 30.0 16.90 17.55
DDD 170120P00033000 P 01/20/17 33.0 19.40 20.75
DDD 170120P00035000 P 01/20/17 35.0 21.70 22.30
DDD 170120P00037000 P 01/20/17 37.0 23.60 24.40
DDD 170120P00040000 P 01/20/17 40.0 26.40 27.25
DDD 170120P00042000 P 01/20/17 42.0 27.85 30.55
DDD 170120P00045000 P 01/20/17 45.0 30.85 33.50
DDD 170120P00047000 P 01/20/17 47.0 33.45 35.40
DDD 170120P00050000 P 01/20/17 50.0 34.80 37.50
DDD 170120P00055000 P 01/20/17 55.0 40.00 43.30
DDD 170120P00060000 P 01/20/17 60.0 44.55 48.35
DDD 170120P00065000 P 01/20/17 65.0 51.10 52.30

OPRA data is delayed 15 minutes.