Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

3d Systems Corporation (DDD)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 140425C00033000 C 04/25/14 33.0 16.75 19.55
DDD 140425C00034000 C 04/25/14 34.0 15.70 18.60
DDD 140425C00035000 C 04/25/14 35.0 14.90 17.45
DDD 140425C00036000 C 04/25/14 36.0 13.90 16.45
DDD 140425C00037000 C 04/25/14 37.0 12.90 15.25
DDD 140425C00038000 C 04/25/14 38.0 11.85 14.10
DDD 140425C00039000 C 04/25/14 39.0 10.95 13.10
DDD 140425C00040000 C 04/25/14 40.0 9.90 12.45
DDD 140425C00041000 C 04/25/14 41.0 8.90 11.40
DDD 140425C00041500 C 04/25/14 41.5 8.45 10.65
DDD 140425C00042000 C 04/25/14 42.0 7.90 10.45
DDD 140425C00042500 C 04/25/14 42.5 7.30 9.95
DDD 140425C00043000 C 04/25/14 43.0 6.95 9.45
DDD 140425C00043500 C 04/25/14 43.5 6.50 8.90
DDD 140425C00044000 C 04/25/14 44.0 6.00 8.40
DDD 140425C00044500 C 04/25/14 44.5 5.50 7.90
DDD 140425C00045000 C 04/25/14 45.0 5.05 7.35
DDD 140425C00045500 C 04/25/14 45.5 4.55 6.85
DDD 140425C00046000 C 04/25/14 46.0 4.10 6.30
DDD 140425C00046500 C 04/25/14 46.5 3.60 5.75
DDD 140425C00047000 C 04/25/14 47.0 3.65 4.40
DDD 140425C00047500 C 04/25/14 47.5 2.78 3.90
DDD 140425C00048000 C 04/25/14 48.0 2.77 3.45
DDD 140425C00048500 C 04/25/14 48.5 2.33 2.62
DDD 140425C00049000 C 04/25/14 49.0 1.97 2.21
DDD 140425C00049500 C 04/25/14 49.5 1.60 1.83
DDD 140425C00050000 C 04/25/14 50.0 1.29 1.41
DDD 140425C00050500 C 04/25/14 50.5 1.02 1.12
DDD 140425C00051000 C 04/25/14 51.0 0.80 0.87
DDD 140425C00051500 C 04/25/14 51.5 0.59 0.68
DDD 140425C00052000 C 04/25/14 52.0 0.45 0.51
DDD 140425C00052500 C 04/25/14 52.5 0.33 0.38
DDD 140425C00053000 C 04/25/14 53.0 0.22 0.28
DDD 140425C00053500 C 04/25/14 53.5 0.16 0.21
DDD 140425C00054000 C 04/25/14 54.0 0.11 0.15
DDD 140425C00054500 C 04/25/14 54.5 0.08 0.13
DDD 140425C00055000 C 04/25/14 55.0 0.05 0.10
DDD 140425C00055500 C 04/25/14 55.5 0.03 0.08
DDD 140425C00056000 C 04/25/14 56.0 0.00 0.19
DDD 140425C00060000 C 04/25/14 60.0 0.00 0.03
DDD 140425C00061000 C 04/25/14 61.0 0.00 0.05
DDD 140425C00062000 C 04/25/14 62.0 0.00 0.03
DDD 140425C00063000 C 04/25/14 63.0 0.00 0.12
DDD 140425C00064000 C 04/25/14 64.0 0.00 0.05
DDD 140425C00065000 C 04/25/14 65.0 0.00 0.10
DDD 140425C00066000 C 04/25/14 66.0 0.00 0.09
DDD 140425C00067000 C 04/25/14 67.0 0.00 0.20
DDD 140425C00067500 C 04/25/14 67.5 0.00 0.03
DDD 140425C00068000 C 04/25/14 68.0 0.00 0.20
DDD 140425C00068500 C 04/25/14 68.5 0.00 0.20
DDD 140425C00069000 C 04/25/14 69.0 0.00 0.20
DDD 140425C00069500 C 04/25/14 69.5 0.00 0.25
DDD 140425C00070000 C 04/25/14 70.0 0.00 0.11
DDD 140425C00070500 C 04/25/14 70.5 0.00 0.20
DDD 140425C00071000 C 04/25/14 71.0 0.00 0.25
DDD 140425C00071500 C 04/25/14 71.5 0.00 0.25
DDD 140425C00072000 C 04/25/14 72.0 0.00 0.24
DDD 140425C00072500 C 04/25/14 72.5 0.00 0.20
DDD 140425C00073000 C 04/25/14 73.0 0.00 0.07
DDD 140425C00073500 C 04/25/14 73.5 0.00 0.21
DDD 140425C00074000 C 04/25/14 74.0 0.00 0.20
DDD 140425C00074500 C 04/25/14 74.5 0.00 0.20
DDD 140425C00075000 C 04/25/14 75.0 0.00 0.20
DDD 140425C00076000 C 04/25/14 76.0 0.00 0.24
DDD 140425C00077000 C 04/25/14 77.0 0.00 0.24
DDD 140425C00078000 C 04/25/14 78.0 0.00 0.24
DDD 140425C00079000 C 04/25/14 79.0 0.00 0.20
DDD 140425C00080000 C 04/25/14 80.0 0.00 0.15
DDD 140425C00081000 C 04/25/14 81.0 0.00 0.20
DDD 140425C00082000 C 04/25/14 82.0 0.00 0.24
DDD 140425C00083000 C 04/25/14 83.0 0.00 0.20
DDD 140425C00084000 C 04/25/14 84.0 0.00 0.20
DDD 140425C00085000 C 04/25/14 85.0 0.00 0.18
DDD 140425P00033000 P 04/25/14 33.0 0.00 0.03
DDD 140425P00034000 P 04/25/14 34.0 0.00 0.22
DDD 140425P00035000 P 04/25/14 35.0 0.00 0.22
DDD 140425P00036000 P 04/25/14 36.0 0.00 0.22
DDD 140425P00037000 P 04/25/14 37.0 0.00 0.22
DDD 140425P00038000 P 04/25/14 38.0 0.00 0.15
DDD 140425P00039000 P 04/25/14 39.0 0.00 0.15
DDD 140425P00040000 P 04/25/14 40.0 0.00 0.05
DDD 140425P00041000 P 04/25/14 41.0 0.00 0.22
DDD 140425P00041500 P 04/25/14 41.5 0.00 0.22
DDD 140425P00042000 P 04/25/14 42.0 0.00 0.10
DDD 140425P00042500 P 04/25/14 42.5 0.00 0.22
DDD 140425P00043000 P 04/25/14 43.0 0.00 0.19
DDD 140425P00043500 P 04/25/14 43.5 0.00 0.19
DDD 140425P00044000 P 04/25/14 44.0 0.00 0.07
DDD 140425P00044500 P 04/25/14 44.5 0.00 0.23
DDD 140425P00045000 P 04/25/14 45.0 0.00 0.15
DDD 140425P00045500 P 04/25/14 45.5 0.00 0.24
DDD 140425P00046000 P 04/25/14 46.0 0.00 0.20
DDD 140425P00046500 P 04/25/14 46.5 0.04 0.15
DDD 140425P00047000 P 04/25/14 47.0 0.06 0.25
DDD 140425P00047500 P 04/25/14 47.5 0.13 0.20
DDD 140425P00048000 P 04/25/14 48.0 0.20 0.26
DDD 140425P00048500 P 04/25/14 48.5 0.29 0.36
DDD 140425P00049000 P 04/25/14 49.0 0.41 0.48
DDD 140425P00049500 P 04/25/14 49.5 0.55 0.63
DDD 140425P00050000 P 04/25/14 50.0 0.72 0.80
DDD 140425P00050500 P 04/25/14 50.5 0.95 1.05
DDD 140425P00051000 P 04/25/14 51.0 1.20 1.30
DDD 140425P00051500 P 04/25/14 51.5 1.47 1.60
DDD 140425P00052000 P 04/25/14 52.0 1.81 1.96
DDD 140425P00052500 P 04/25/14 52.5 2.15 2.36
DDD 140425P00053000 P 04/25/14 53.0 2.53 2.82
DDD 140425P00053500 P 04/25/14 53.5 2.74 3.20
DDD 140425P00054000 P 04/25/14 54.0 2.64 4.10
DDD 140425P00054500 P 04/25/14 54.5 2.76 4.60
DDD 140425P00055000 P 04/25/14 55.0 4.00 4.55
DDD 140425P00055500 P 04/25/14 55.5 3.30 5.55
DDD 140425P00056000 P 04/25/14 56.0 3.75 6.05
DDD 140425P00060000 P 04/25/14 60.0 8.70 10.00
DDD 140425P00061000 P 04/25/14 61.0 8.40 11.30
DDD 140425P00062000 P 04/25/14 62.0 11.10 11.60
DDD 140425P00063000 P 04/25/14 63.0 11.60 13.20
DDD 140425P00064000 P 04/25/14 64.0 11.45 13.60
DDD 140425P00065000 P 04/25/14 65.0 12.90 15.20
DDD 140425P00066000 P 04/25/14 66.0 13.40 16.20
DDD 140425P00067000 P 04/25/14 67.0 14.55 17.40
DDD 140425P00067500 P 04/25/14 67.5 15.35 17.70
DDD 140425P00068000 P 04/25/14 68.0 15.40 18.20
DDD 140425P00068500 P 04/25/14 68.5 16.00 18.75
DDD 140425P00069000 P 04/25/14 69.0 16.40 19.25
DDD 140425P00069500 P 04/25/14 69.5 17.00 19.70
DDD 140425P00070000 P 04/25/14 70.0 17.45 20.25
DDD 140425P00070500 P 04/25/14 70.5 17.90 20.85
DDD 140425P00071000 P 04/25/14 71.0 18.35 21.40
DDD 140425P00071500 P 04/25/14 71.5 19.00 21.90
DDD 140425P00072000 P 04/25/14 72.0 19.40 22.35
DDD 140425P00072500 P 04/25/14 72.5 19.90 22.80
DDD 140425P00073000 P 04/25/14 73.0 20.35 23.45
DDD 140425P00073500 P 04/25/14 73.5 20.90 23.90
DDD 140425P00074000 P 04/25/14 74.0 21.40 24.50
DDD 140425P00074500 P 04/25/14 74.5 22.00 25.00
DDD 140425P00075000 P 04/25/14 75.0 22.40 25.50
DDD 140425P00076000 P 04/25/14 76.0 23.40 26.55
DDD 140425P00077000 P 04/25/14 77.0 24.95 27.35
DDD 140425P00078000 P 04/25/14 78.0 25.40 28.35
DDD 140425P00079000 P 04/25/14 79.0 26.35 29.35
DDD 140425P00080000 P 04/25/14 80.0 27.40 30.40
DDD 140425P00081000 P 04/25/14 81.0 28.35 31.35
DDD 140425P00082000 P 04/25/14 82.0 29.40 32.35
DDD 140425P00083000 P 04/25/14 83.0 30.50 33.35
DDD 140425P00084000 P 04/25/14 84.0 31.35 34.55
DDD 140425P00085000 P 04/25/14 85.0 32.35 35.35
DDD 140502C00033000 C 05/02/14 33.0 16.80 19.60
DDD 140502C00034000 C 05/02/14 34.0 15.95 18.60
DDD 140502C00035000 C 05/02/14 35.0 15.00 17.25
DDD 140502C00036000 C 05/02/14 36.0 14.05 16.55
DDD 140502C00037000 C 05/02/14 37.0 13.05 15.55
DDD 140502C00038000 C 05/02/14 38.0 12.05 14.30
DDD 140502C00039000 C 05/02/14 39.0 11.10 13.35
DDD 140502C00040000 C 05/02/14 40.0 10.15 12.55
DDD 140502C00041000 C 05/02/14 41.0 9.20 11.45
DDD 140502C00042000 C 05/02/14 42.0 8.30 9.60
DDD 140502C00043000 C 05/02/14 43.0 7.45 9.35
DDD 140502C00044000 C 05/02/14 44.0 6.75 7.75
DDD 140502C00045000 C 05/02/14 45.0 6.20 6.70
DDD 140502C00046000 C 05/02/14 46.0 5.40 5.75
DDD 140502C00047000 C 05/02/14 47.0 4.65 5.00
DDD 140502C00048000 C 05/02/14 48.0 4.00 4.30
DDD 140502C00049000 C 05/02/14 49.0 3.35 3.50
DDD 140502C00050000 C 05/02/14 50.0 2.82 2.94
DDD 140502C00054000 C 05/02/14 54.0 1.20 1.30
DDD 140502C00054500 C 05/02/14 54.5 1.08 1.17
DDD 140502C00055000 C 05/02/14 55.0 0.96 1.04
DDD 140502C00055500 C 05/02/14 55.5 0.84 0.93
DDD 140502C00056000 C 05/02/14 56.0 0.76 0.82
DDD 140502C00056500 C 05/02/14 56.5 0.67 0.74
DDD 140502C00057000 C 05/02/14 57.0 0.60 0.65
DDD 140502C00057500 C 05/02/14 57.5 0.53 0.58
DDD 140502C00058000 C 05/02/14 58.0 0.47 0.52
DDD 140502C00058500 C 05/02/14 58.5 0.42 0.51
DDD 140502C00059000 C 05/02/14 59.0 0.37 0.47
DDD 140502C00059500 C 05/02/14 59.5 0.33 0.43
DDD 140502C00060000 C 05/02/14 60.0 0.29 0.34
DDD 140502C00060500 C 05/02/14 60.5 0.26 0.35
DDD 140502C00061000 C 05/02/14 61.0 0.23 0.28
DDD 140502C00061500 C 05/02/14 61.5 0.20 0.28
DDD 140502C00062000 C 05/02/14 62.0 0.18 0.26
DDD 140502C00062500 C 05/02/14 62.5 0.14 0.30
DDD 140502C00063000 C 05/02/14 63.0 0.09 0.34
DDD 140502C00063500 C 05/02/14 63.5 0.08 0.31
DDD 140502C00064000 C 05/02/14 64.0 0.06 0.29
DDD 140502C00064500 C 05/02/14 64.5 0.03 0.27
DDD 140502C00065000 C 05/02/14 65.0 0.06 0.16
DDD 140502C00065500 C 05/02/14 65.5 0.01 0.25
DDD 140502C00066000 C 05/02/14 66.0 0.01 0.25
DDD 140502C00066500 C 05/02/14 66.5 0.00 0.25
DDD 140502C00067000 C 05/02/14 67.0 0.00 0.25
DDD 140502C00067500 C 05/02/14 67.5 0.00 0.25
DDD 140502C00068000 C 05/02/14 68.0 0.00 0.25
DDD 140502C00068500 C 05/02/14 68.5 0.00 0.25
DDD 140502C00069000 C 05/02/14 69.0 0.00 0.25
DDD 140502C00069500 C 05/02/14 69.5 0.00 0.25
DDD 140502C00070000 C 05/02/14 70.0 0.03 0.12
DDD 140502C00075000 C 05/02/14 75.0 0.00 0.05
DDD 140502C00080000 C 05/02/14 80.0 0.00 0.15
DDD 140502C00085000 C 05/02/14 85.0 0.00 0.10
DDD 140502C00090000 C 05/02/14 90.0 0.00 0.19
DDD 140502P00033000 P 05/02/14 33.0 0.00 0.25
DDD 140502P00034000 P 05/02/14 34.0 0.00 0.25
DDD 140502P00035000 P 05/02/14 35.0 0.00 0.25
DDD 140502P00036000 P 05/02/14 36.0 0.00 0.25
DDD 140502P00037000 P 05/02/14 37.0 0.00 0.25
DDD 140502P00038000 P 05/02/14 38.0 0.00 0.25
DDD 140502P00039000 P 05/02/14 39.0 0.04 0.25
DDD 140502P00040000 P 05/02/14 40.0 0.10 0.26
DDD 140502P00041000 P 05/02/14 41.0 0.20 0.28
DDD 140502P00042000 P 05/02/14 42.0 0.16 0.38
DDD 140502P00043000 P 05/02/14 43.0 0.38 0.46
DDD 140502P00044000 P 05/02/14 44.0 0.52 0.60
DDD 140502P00045000 P 05/02/14 45.0 0.69 0.77
DDD 140502P00046000 P 05/02/14 46.0 0.91 0.96
DDD 140502P00047000 P 05/02/14 47.0 1.16 1.25
DDD 140502P00048000 P 05/02/14 48.0 1.47 1.58
DDD 140502P00049000 P 05/02/14 49.0 1.84 1.95
DDD 140502P00050000 P 05/02/14 50.0 2.26 2.38
DDD 140502P00054000 P 05/02/14 54.0 4.60 4.80
DDD 140502P00054500 P 05/02/14 54.5 4.90 5.20
DDD 140502P00055000 P 05/02/14 55.0 5.25 5.55
DDD 140502P00055500 P 05/02/14 55.5 5.75 5.95
DDD 140502P00056000 P 05/02/14 56.0 6.05 6.35
DDD 140502P00056500 P 05/02/14 56.5 6.25 6.75
DDD 140502P00057000 P 05/02/14 57.0 6.65 7.20
DDD 140502P00057500 P 05/02/14 57.5 7.10 7.65
DDD 140502P00058000 P 05/02/14 58.0 7.35 8.05
DDD 140502P00058500 P 05/02/14 58.5 7.80 8.95
DDD 140502P00059000 P 05/02/14 59.0 8.30 9.45
DDD 140502P00059500 P 05/02/14 59.5 8.75 9.90
DDD 140502P00060000 P 05/02/14 60.0 9.30 10.00
DDD 140502P00060500 P 05/02/14 60.5 8.55 11.00
DDD 140502P00061000 P 05/02/14 61.0 9.15 11.35
DDD 140502P00061500 P 05/02/14 61.5 9.60 11.80
DDD 140502P00062000 P 05/02/14 62.0 10.00 12.30
DDD 140502P00062500 P 05/02/14 62.5 10.50 12.80
DDD 140502P00063000 P 05/02/14 63.0 10.95 13.30
DDD 140502P00063500 P 05/02/14 63.5 11.45 13.75
DDD 140502P00064000 P 05/02/14 64.0 11.95 14.35
DDD 140502P00064500 P 05/02/14 64.5 12.10 14.80
DDD 140502P00065000 P 05/02/14 65.0 12.90 15.20
DDD 140502P00065500 P 05/02/14 65.5 13.15 15.80
DDD 140502P00066000 P 05/02/14 66.0 13.60 16.20
DDD 140502P00066500 P 05/02/14 66.5 14.40 16.70
DDD 140502P00067000 P 05/02/14 67.0 14.55 17.35
DDD 140502P00067500 P 05/02/14 67.5 15.10 17.70
DDD 140502P00068000 P 05/02/14 68.0 15.60 18.40
DDD 140502P00068500 P 05/02/14 68.5 16.05 18.85
DDD 140502P00069000 P 05/02/14 69.0 16.55 19.30
DDD 140502P00069500 P 05/02/14 69.5 17.05 19.70
DDD 140502P00070000 P 05/02/14 70.0 17.55 20.20
DDD 140502P00075000 P 05/02/14 75.0 22.50 25.30
DDD 140502P00080000 P 05/02/14 80.0 27.50 30.45
DDD 140502P00085000 P 05/02/14 85.0 32.50 35.65
DDD 140502P00090000 P 05/02/14 90.0 37.50 40.50
DDD 140509C00034000 C 05/09/14 34.0 16.00 18.60
DDD 140509C00035000 C 05/09/14 35.0 15.05 17.60
DDD 140509C00036000 C 05/09/14 36.0 14.05 16.25
DDD 140509C00037000 C 05/09/14 37.0 12.95 15.30
DDD 140509C00038000 C 05/09/14 38.0 12.10 14.35
DDD 140509C00039000 C 05/09/14 39.0 11.15 13.50
DDD 140509C00040000 C 05/09/14 40.0 10.20 12.50
DDD 140509C00041000 C 05/09/14 41.0 9.30 11.75
DDD 140509C00042000 C 05/09/14 42.0 8.40 10.75
DDD 140509C00043000 C 05/09/14 43.0 7.60 8.80
DDD 140509C00044000 C 05/09/14 44.0 7.15 7.55
DDD 140509C00045000 C 05/09/14 45.0 6.40 6.75
DDD 140509C00046000 C 05/09/14 46.0 5.65 6.00
DDD 140509C00047000 C 05/09/14 47.0 4.90 5.40
DDD 140509C00048000 C 05/09/14 48.0 4.25 4.50
DDD 140509C00049500 C 05/09/14 49.5 3.35 3.55
DDD 140509C00050000 C 05/09/14 50.0 3.10 3.25
DDD 140509C00050500 C 05/09/14 50.5 2.87 2.98
DDD 140509C00051000 C 05/09/14 51.0 2.62 2.74
DDD 140509C00051500 C 05/09/14 51.5 2.39 2.50
DDD 140509C00052000 C 05/09/14 52.0 2.18 2.29
DDD 140509C00052500 C 05/09/14 52.5 1.99 2.09
DDD 140509C00053000 C 05/09/14 53.0 1.79 1.91
DDD 140509C00053500 C 05/09/14 53.5 1.64 1.74
DDD 140509C00054000 C 05/09/14 54.0 1.48 1.57
DDD 140509C00054500 C 05/09/14 54.5 1.34 1.42
DDD 140509C00055000 C 05/09/14 55.0 1.21 1.29
DDD 140509C00055500 C 05/09/14 55.5 1.09 1.16
DDD 140509C00056000 C 05/09/14 56.0 0.98 1.06
DDD 140509C00056500 C 05/09/14 56.5 0.88 0.95
DDD 140509C00057000 C 05/09/14 57.0 0.79 0.90
DDD 140509C00057500 C 05/09/14 57.5 0.71 0.78
DDD 140509C00058000 C 05/09/14 58.0 0.63 0.71
DDD 140509C00058500 C 05/09/14 58.5 0.57 0.64
DDD 140509C00059000 C 05/09/14 59.0 0.51 0.62
DDD 140509C00059500 C 05/09/14 59.5 0.45 0.56
DDD 140509C00060000 C 05/09/14 60.0 0.41 0.46
DDD 140509C00060500 C 05/09/14 60.5 0.36 0.46
DDD 140509C00061000 C 05/09/14 61.0 0.32 0.41
DDD 140509C00061500 C 05/09/14 61.5 0.29 0.40
DDD 140509C00062000 C 05/09/14 62.0 0.26 0.33
DDD 140509C00062500 C 05/09/14 62.5 0.23 0.30
DDD 140509C00063000 C 05/09/14 63.0 0.18 0.37
DDD 140509C00063500 C 05/09/14 63.5 0.16 0.37
DDD 140509C00064000 C 05/09/14 64.0 0.14 0.37
DDD 140509C00064500 C 05/09/14 64.5 0.11 0.35
DDD 140509C00065000 C 05/09/14 65.0 0.09 0.27
DDD 140509C00065500 C 05/09/14 65.5 0.07 0.30
DDD 140509C00066000 C 05/09/14 66.0 0.05 0.28
DDD 140509C00066500 C 05/09/14 66.5 0.03 0.27
DDD 140509C00067000 C 05/09/14 67.0 0.05 0.25
DDD 140509C00070000 C 05/09/14 70.0 0.00 0.25
DDD 140509C00075000 C 05/09/14 75.0 0.00 0.25
DDD 140509C00080000 C 05/09/14 80.0 0.00 0.15
DDD 140509C00085000 C 05/09/14 85.0 0.00 0.15
DDD 140509P00034000 P 05/09/14 34.0 0.00 0.25
DDD 140509P00035000 P 05/09/14 35.0 0.00 0.25
DDD 140509P00036000 P 05/09/14 36.0 0.00 0.26
DDD 140509P00037000 P 05/09/14 37.0 0.00 0.26
DDD 140509P00038000 P 05/09/14 38.0 0.03 0.25
DDD 140509P00039000 P 05/09/14 39.0 0.06 0.28
DDD 140509P00040000 P 05/09/14 40.0 0.12 0.33
DDD 140509P00041000 P 05/09/14 41.0 0.18 0.40
DDD 140509P00042000 P 05/09/14 42.0 0.27 0.50
DDD 140509P00043000 P 05/09/14 43.0 0.56 0.64
DDD 140509P00044000 P 05/09/14 44.0 0.74 0.82
DDD 140509P00045000 P 05/09/14 45.0 0.95 1.03
DDD 140509P00046000 P 05/09/14 46.0 1.18 1.28
DDD 140509P00047000 P 05/09/14 47.0 1.47 1.56
DDD 140509P00048000 P 05/09/14 48.0 1.80 1.90
DDD 140509P00049500 P 05/09/14 49.5 2.39 2.50
DDD 140509P00050000 P 05/09/14 50.0 2.63 2.74
DDD 140509P00050500 P 05/09/14 50.5 2.87 2.98
DDD 140509P00051000 P 05/09/14 51.0 3.10 3.25
DDD 140509P00051500 P 05/09/14 51.5 3.40 3.55
DDD 140509P00052000 P 05/09/14 52.0 3.60 3.80
DDD 140509P00052500 P 05/09/14 52.5 3.95 4.15
DDD 140509P00053000 P 05/09/14 53.0 4.30 4.45
DDD 140509P00053500 P 05/09/14 53.5 4.60 4.80
DDD 140509P00054000 P 05/09/14 54.0 4.95 5.10
DDD 140509P00054500 P 05/09/14 54.5 5.25 5.50
DDD 140509P00055000 P 05/09/14 55.0 5.60 5.85
DDD 140509P00055500 P 05/09/14 55.5 5.95 6.25
DDD 140509P00056000 P 05/09/14 56.0 6.35 6.60
DDD 140509P00056500 P 05/09/14 56.5 6.75 7.05
DDD 140509P00057000 P 05/09/14 57.0 6.95 7.45
DDD 140509P00057500 P 05/09/14 57.5 7.50 7.90
DDD 140509P00058000 P 05/09/14 58.0 7.75 8.30
DDD 140509P00058500 P 05/09/14 58.5 7.95 8.75
DDD 140509P00059000 P 05/09/14 59.0 8.30 9.65
DDD 140509P00059500 P 05/09/14 59.5 7.95 10.00
DDD 140509P00060000 P 05/09/14 60.0 8.40 10.50
DDD 140509P00060500 P 05/09/14 60.5 8.75 10.95
DDD 140509P00061000 P 05/09/14 61.0 9.35 11.50
DDD 140509P00061500 P 05/09/14 61.5 9.60 12.25
DDD 140509P00062000 P 05/09/14 62.0 11.45 12.45
DDD 140509P00062500 P 05/09/14 62.5 10.75 12.90
DDD 140509P00063000 P 05/09/14 63.0 11.10 13.40
DDD 140509P00063500 P 05/09/14 63.5 11.25 13.85
DDD 140509P00064000 P 05/09/14 64.0 12.05 14.35
DDD 140509P00064500 P 05/09/14 64.5 12.20 14.85
DDD 140509P00065000 P 05/09/14 65.0 12.70 15.50
DDD 140509P00065500 P 05/09/14 65.5 13.20 15.95
DDD 140509P00066000 P 05/09/14 66.0 13.65 16.30
DDD 140509P00066500 P 05/09/14 66.5 14.15 16.80
DDD 140509P00067000 P 05/09/14 67.0 14.60 17.25
DDD 140509P00070000 P 05/09/14 70.0 17.65 20.25
DDD 140509P00075000 P 05/09/14 75.0 22.50 25.35
DDD 140509P00080000 P 05/09/14 80.0 27.60 30.20
DDD 140509P00085000 P 05/09/14 85.0 32.50 35.40
DDD 140517C00027000 C 05/17/14 27.0 22.60 25.60
DDD 140517C00028000 C 05/17/14 28.0 21.55 24.60
DDD 140517C00029000 C 05/17/14 29.0 20.60 23.60
DDD 140517C00030000 C 05/17/14 30.0 19.65 22.60
DDD 140517C00031000 C 05/17/14 31.0 18.90 21.55
DDD 140517C00032000 C 05/17/14 32.0 17.90 20.60
DDD 140517C00033000 C 05/17/14 33.0 17.05 19.60
DDD 140517C00034000 C 05/17/14 34.0 16.05 18.30
DDD 140517C00035000 C 05/17/14 35.0 15.05 17.60
DDD 140517C00036000 C 05/17/14 36.0 14.10 16.35
DDD 140517C00037000 C 05/17/14 37.0 13.10 15.60
DDD 140517C00038000 C 05/17/14 38.0 12.15 14.60
DDD 140517C00039000 C 05/17/14 39.0 11.65 12.45
DDD 140517C00040000 C 05/17/14 40.0 10.75 11.60
DDD 140517C00041000 C 05/17/14 41.0 9.80 10.70
DDD 140517C00042000 C 05/17/14 42.0 8.85 9.75
DDD 140517C00043000 C 05/17/14 43.0 7.95 8.90
DDD 140517C00044000 C 05/17/14 44.0 7.35 7.90
DDD 140517C00045000 C 05/17/14 45.0 6.50 7.00
DDD 140517C00046000 C 05/17/14 46.0 5.85 6.10
DDD 140517C00047000 C 05/17/14 47.0 5.15 5.40
DDD 140517C00048000 C 05/17/14 48.0 4.50 4.70
DDD 140517C00049000 C 05/17/14 49.0 3.90 4.05
DDD 140517C00050000 C 05/17/14 50.0 3.40 3.55
DDD 140517C00055000 C 05/17/14 55.0 1.44 1.51
DDD 140517C00060000 C 05/17/14 60.0 0.55 0.60
DDD 140517C00065000 C 05/17/14 65.0 0.22 0.26
DDD 140517C00070000 C 05/17/14 70.0 0.09 0.14
DDD 140517C00075000 C 05/17/14 75.0 0.06 0.10
DDD 140517C00080000 C 05/17/14 80.0 0.02 0.05
DDD 140517C00085000 C 05/17/14 85.0 0.02 0.07
DDD 140517C00090000 C 05/17/14 90.0 0.03 0.05
DDD 140517C00095000 C 05/17/14 95.0 0.01 0.04
DDD 140517C00100000 C 05/17/14 100.0 0.00 0.04
DDD 140517C00105000 C 05/17/14 105.0 0.00 0.05
DDD 140517C00110000 C 05/17/14 110.0 0.00 0.05
DDD 140517C00115000 C 05/17/14 115.0 0.00 0.05
DDD 140517C00120000 C 05/17/14 120.0 0.00 0.01
DDD 140517C00125000 C 05/17/14 125.0 0.00 0.05
DDD 140517C00130000 C 05/17/14 130.0 0.00 0.05
DDD 140517C00135000 C 05/17/14 135.0 0.00 0.05
DDD 140517C00140000 C 05/17/14 140.0 0.00 0.05
DDD 140517C00145000 C 05/17/14 145.0 0.00 0.05
DDD 140517P00027000 P 05/17/14 27.0 0.00 0.19
DDD 140517P00028000 P 05/17/14 28.0 0.00 0.24
DDD 140517P00029000 P 05/17/14 29.0 0.00 0.25
DDD 140517P00030000 P 05/17/14 30.0 0.06 0.10
DDD 140517P00031000 P 05/17/14 31.0 0.00 0.25
DDD 140517P00032000 P 05/17/14 32.0 0.00 0.25
DDD 140517P00033000 P 05/17/14 33.0 0.00 0.25
DDD 140517P00034000 P 05/17/14 34.0 0.01 0.25
DDD 140517P00035000 P 05/17/14 35.0 0.11 0.22
DDD 140517P00036000 P 05/17/14 36.0 0.05 0.25
DDD 140517P00037000 P 05/17/14 37.0 0.09 0.27
DDD 140517P00038000 P 05/17/14 38.0 0.13 0.31
DDD 140517P00039000 P 05/17/14 39.0 0.24 0.36
DDD 140517P00040000 P 05/17/14 40.0 0.35 0.44
DDD 140517P00041000 P 05/17/14 41.0 0.33 0.58
DDD 140517P00042000 P 05/17/14 42.0 0.60 0.66
DDD 140517P00043000 P 05/17/14 43.0 0.76 0.83
DDD 140517P00044000 P 05/17/14 44.0 0.95 1.02
DDD 140517P00045000 P 05/17/14 45.0 1.18 1.24
DDD 140517P00046000 P 05/17/14 46.0 1.43 1.51
DDD 140517P00047000 P 05/17/14 47.0 1.74 1.81
DDD 140517P00048000 P 05/17/14 48.0 2.09 2.17
DDD 140517P00049000 P 05/17/14 49.0 2.49 2.59
DDD 140517P00050000 P 05/17/14 50.0 2.94 3.05
DDD 140517P00055000 P 05/17/14 55.0 5.95 6.15
DDD 140517P00060000 P 05/17/14 60.0 9.90 10.50
DDD 140517P00065000 P 05/17/14 65.0 14.40 15.25
DDD 140517P00070000 P 05/17/14 70.0 18.90 20.30
DDD 140517P00075000 P 05/17/14 75.0 23.90 25.25
DDD 140517P00080000 P 05/17/14 80.0 28.30 30.20
DDD 140517P00085000 P 05/17/14 85.0 32.75 35.25
DDD 140517P00090000 P 05/17/14 90.0 37.60 40.60
DDD 140517P00095000 P 05/17/14 95.0 42.65 45.55
DDD 140517P00100000 P 05/17/14 100.0 47.65 50.65
DDD 140517P00105000 P 05/17/14 105.0 52.55 55.70
DDD 140517P00110000 P 05/17/14 110.0 57.55 60.75
DDD 140517P00115000 P 05/17/14 115.0 62.55 65.75
DDD 140517P00120000 P 05/17/14 120.0 67.60 70.80
DDD 140517P00125000 P 05/17/14 125.0 72.55 75.70
DDD 140517P00130000 P 05/17/14 130.0 77.60 80.70
DDD 140517P00135000 P 05/17/14 135.0 82.60 85.75
DDD 140517P00140000 P 05/17/14 140.0 87.50 90.75
DDD 140517P00145000 P 05/17/14 145.0 92.95 95.75
DDD 140523C00025000 C 05/23/14 25.0 24.45 27.60
DDD 140523C00030000 C 05/23/14 30.0 19.75 22.60
DDD 140523C00035000 C 05/23/14 35.0 15.05 17.70
DDD 140523C00040000 C 05/23/14 40.0 10.40 11.95
DDD 140523C00045000 C 05/23/14 45.0 6.75 7.45
DDD 140523C00050000 C 05/23/14 50.0 3.60 3.85
DDD 140523C00051000 C 05/23/14 51.0 3.10 3.30
DDD 140523C00051500 C 05/23/14 51.5 2.93 3.05
DDD 140523C00052000 C 05/23/14 52.0 2.71 2.86
DDD 140523C00052500 C 05/23/14 52.5 2.50 2.71
DDD 140523C00053000 C 05/23/14 53.0 2.32 2.52
DDD 140523C00053500 C 05/23/14 53.5 2.15 2.35
DDD 140523C00054000 C 05/23/14 54.0 1.97 2.17
DDD 140523C00054500 C 05/23/14 54.5 1.82 2.01
DDD 140523C00055000 C 05/23/14 55.0 1.69 1.80
DDD 140523C00055500 C 05/23/14 55.5 1.55 1.74
DDD 140523C00056000 C 05/23/14 56.0 1.42 1.62
DDD 140523C00056500 C 05/23/14 56.5 1.30 1.50
DDD 140523C00057000 C 05/23/14 57.0 1.20 1.39
DDD 140523C00057500 C 05/23/14 57.5 1.10 1.29
DDD 140523C00058000 C 05/23/14 58.0 1.01 1.20
DDD 140523C00058500 C 05/23/14 58.5 0.92 1.09
DDD 140523C00059000 C 05/23/14 59.0 0.84 1.03
DDD 140523C00059500 C 05/23/14 59.5 0.77 0.96
DDD 140523C00060000 C 05/23/14 60.0 0.70 0.88
DDD 140523C00060500 C 05/23/14 60.5 0.64 0.81
DDD 140523C00061000 C 05/23/14 61.0 0.58 0.73
DDD 140523C00061500 C 05/23/14 61.5 0.52 0.66
DDD 140523C00062000 C 05/23/14 62.0 0.47 0.61
DDD 140523C00062500 C 05/23/14 62.5 0.42 0.57
DDD 140523C00063000 C 05/23/14 63.0 0.38 0.54
DDD 140523C00063500 C 05/23/14 63.5 0.34 0.50
DDD 140523C00064000 C 05/23/14 64.0 0.31 0.47
DDD 140523C00064500 C 05/23/14 64.5 0.29 0.43
DDD 140523C00065000 C 05/23/14 65.0 0.28 0.49
DDD 140523C00065500 C 05/23/14 65.5 0.23 0.44
DDD 140523C00066000 C 05/23/14 66.0 0.19 0.42
DDD 140523C00066500 C 05/23/14 66.5 0.17 0.39
DDD 140523P00025000 P 05/23/14 25.0 0.00 0.25
DDD 140523P00030000 P 05/23/14 30.0 0.00 0.25
DDD 140523P00035000 P 05/23/14 35.0 0.10 0.25
DDD 140523P00040000 P 05/23/14 40.0 0.46 0.56
DDD 140523P00045000 P 05/23/14 45.0 1.31 1.49
DDD 140523P00050000 P 05/23/14 50.0 3.15 3.40
DDD 140523P00051000 P 05/23/14 51.0 3.75 3.90
DDD 140523P00051500 P 05/23/14 51.5 3.95 4.15
DDD 140523P00052000 P 05/23/14 52.0 4.25 4.45
DDD 140523P00052500 P 05/23/14 52.5 4.55 4.75
DDD 140523P00053000 P 05/23/14 53.0 4.80 5.10
DDD 140523P00053500 P 05/23/14 53.5 5.10 5.40
DDD 140523P00054000 P 05/23/14 54.0 5.35 5.75
DDD 140523P00054500 P 05/23/14 54.5 5.75 6.10
DDD 140523P00055000 P 05/23/14 55.0 6.05 6.45
DDD 140523P00055500 P 05/23/14 55.5 6.40 6.80
DDD 140523P00056000 P 05/23/14 56.0 6.70 7.20
DDD 140523P00056500 P 05/23/14 56.5 7.05 7.55
DDD 140523P00057000 P 05/23/14 57.0 7.55 7.95
DDD 140523P00057500 P 05/23/14 57.5 7.70 8.65
DDD 140523P00058000 P 05/23/14 58.0 8.10 8.75
DDD 140523P00058500 P 05/23/14 58.5 8.50 9.25
DDD 140523P00059000 P 05/23/14 59.0 8.90 9.95
DDD 140523P00059500 P 05/23/14 59.5 9.25 10.40
DDD 140523P00060000 P 05/23/14 60.0 9.75 10.90
DDD 140523P00060500 P 05/23/14 60.5 9.50 11.35
DDD 140523P00061000 P 05/23/14 61.0 9.40 11.75
DDD 140523P00061500 P 05/23/14 61.5 9.75 12.25
DDD 140523P00062000 P 05/23/14 62.0 10.65 12.70
DDD 140523P00062500 P 05/23/14 62.5 10.60 13.15
DDD 140523P00063000 P 05/23/14 63.0 11.10 13.65
DDD 140523P00063500 P 05/23/14 63.5 11.50 14.15
DDD 140523P00064000 P 05/23/14 64.0 12.05 14.60
DDD 140523P00064500 P 05/23/14 64.5 12.45 15.10
DDD 140523P00065000 P 05/23/14 65.0 13.20 15.55
DDD 140523P00065500 P 05/23/14 65.5 13.45 16.00
DDD 140523P00066000 P 05/23/14 66.0 13.95 16.50
DDD 140523P00066500 P 05/23/14 66.5 14.40 17.00
DDD 140530C00025000 C 05/30/14 25.0 24.45 27.60
DDD 140530C00030000 C 05/30/14 30.0 19.70 22.60
DDD 140530C00035000 C 05/30/14 35.0 15.00 17.70
DDD 140530C00040000 C 05/30/14 40.0 10.55 12.85
DDD 140530C00046500 C 05/30/14 46.5 5.85 6.50
DDD 140530C00047000 C 05/30/14 47.0 5.55 6.00
DDD 140530C00047500 C 05/30/14 47.5 5.25 5.60
DDD 140530C00048000 C 05/30/14 48.0 4.90 5.30
DDD 140530C00048500 C 05/30/14 48.5 4.60 4.95
DDD 140530C00049000 C 05/30/14 49.0 4.35 4.70
DDD 140530C00049500 C 05/30/14 49.5 4.05 4.35
DDD 140530C00050000 C 05/30/14 50.0 3.80 4.05
DDD 140530C00050500 C 05/30/14 50.5 3.55 3.70
DDD 140530C00051000 C 05/30/14 51.0 3.30 3.50
DDD 140530C00051500 C 05/30/14 51.5 3.10 3.25
DDD 140530C00052000 C 05/30/14 52.0 2.87 3.05
DDD 140530C00052500 C 05/30/14 52.5 2.68 2.91
DDD 140530C00053000 C 05/30/14 53.0 2.50 2.72
DDD 140530C00053500 C 05/30/14 53.5 2.33 2.54
DDD 140530C00054000 C 05/30/14 54.0 2.15 2.37
DDD 140530C00054500 C 05/30/14 54.5 1.99 2.21
DDD 140530C00055000 C 05/30/14 55.0 1.84 2.06
DDD 140530C00055500 C 05/30/14 55.5 1.69 1.92
DDD 140530C00056000 C 05/30/14 56.0 1.57 1.76
DDD 140530C00056500 C 05/30/14 56.5 1.46 1.65
DDD 140530C00057000 C 05/30/14 57.0 1.35 1.54
DDD 140530C00057500 C 05/30/14 57.5 1.22 1.44
DDD 140530C00058000 C 05/30/14 58.0 1.13 1.34
DDD 140530C00058500 C 05/30/14 58.5 1.05 1.27
DDD 140530C00059000 C 05/30/14 59.0 0.96 1.13
DDD 140530C00059500 C 05/30/14 59.5 0.88 1.08
DDD 140530C00060000 C 05/30/14 60.0 0.82 0.99
DDD 140530C00060500 C 05/30/14 60.5 0.74 0.93
DDD 140530C00061000 C 05/30/14 61.0 0.68 0.85
DDD 140530C00061500 C 05/30/14 61.5 0.62 0.79
DDD 140530C00062000 C 05/30/14 62.0 0.57 0.74
DDD 140530C00063000 C 05/30/14 63.0 0.47 0.65
DDD 140530C00064000 C 05/30/14 64.0 0.42 0.57
DDD 140530C00065000 C 05/30/14 65.0 0.36 0.51
DDD 140530C00066000 C 05/30/14 66.0 0.31 0.52
DDD 140530P00025000 P 05/30/14 25.0 0.00 0.26
DDD 140530P00030000 P 05/30/14 30.0 0.00 0.26
DDD 140530P00035000 P 05/30/14 35.0 0.06 0.28
DDD 140530P00040000 P 05/30/14 40.0 0.50 0.67
DDD 140530P00046500 P 05/30/14 46.5 1.91 2.14
DDD 140530P00047000 P 05/30/14 47.0 2.10 2.33
DDD 140530P00047500 P 05/30/14 47.5 2.29 2.50
DDD 140530P00048000 P 05/30/14 48.0 2.48 2.71
DDD 140530P00048500 P 05/30/14 48.5 2.69 2.91
DDD 140530P00049000 P 05/30/14 49.0 2.96 3.15
DDD 140530P00049500 P 05/30/14 49.5 3.15 3.35
DDD 140530P00050000 P 05/30/14 50.0 3.40 3.60
DDD 140530P00050500 P 05/30/14 50.5 3.70 3.85
DDD 140530P00051000 P 05/30/14 51.0 3.90 4.10
DDD 140530P00051500 P 05/30/14 51.5 4.25 4.40
DDD 140530P00052000 P 05/30/14 52.0 4.55 4.70
DDD 140530P00052500 P 05/30/14 52.5 4.70 5.00
DDD 140530P00053000 P 05/30/14 53.0 5.05 5.30
DDD 140530P00053500 P 05/30/14 53.5 5.40 5.65
DDD 140530P00054000 P 05/30/14 54.0 5.65 5.95
DDD 140530P00054500 P 05/30/14 54.5 5.95 6.30
DDD 140530P00055000 P 05/30/14 55.0 6.25 6.65
DDD 140530P00055500 P 05/30/14 55.5 6.55 7.05
DDD 140530P00056000 P 05/30/14 56.0 6.95 7.40
DDD 140530P00056500 P 05/30/14 56.5 7.20 7.80
DDD 140530P00057000 P 05/30/14 57.0 7.70 8.25
DDD 140530P00057500 P 05/30/14 57.5 8.10 8.60
DDD 140530P00058000 P 05/30/14 58.0 8.30 9.25
DDD 140530P00058500 P 05/30/14 58.5 8.70 9.40
DDD 140530P00059000 P 05/30/14 59.0 9.10 9.75
DDD 140530P00059500 P 05/30/14 59.5 9.50 10.45
DDD 140530P00060000 P 05/30/14 60.0 9.95 10.95
DDD 140530P00060500 P 05/30/14 60.5 9.65 11.45
DDD 140530P00061000 P 05/30/14 61.0 10.10 11.85
DDD 140530P00061500 P 05/30/14 61.5 10.05 12.40
DDD 140530P00062000 P 05/30/14 62.0 10.80 12.85
DDD 140530P00063000 P 05/30/14 63.0 11.15 13.70
DDD 140530P00064000 P 05/30/14 64.0 12.20 14.70
DDD 140530P00065000 P 05/30/14 65.0 13.20 15.65
DDD 140530P00066000 P 05/30/14 66.0 14.00 16.60
DDD 140621C00026000 C 06/21/14 26.0 23.50 26.60
DDD 140621C00027000 C 06/21/14 27.0 22.40 25.60
DDD 140621C00028000 C 06/21/14 28.0 21.40 24.60
DDD 140621C00029000 C 06/21/14 29.0 20.50 23.60
DDD 140621C00030000 C 06/21/14 30.0 19.55 22.55
DDD 140621C00031000 C 06/21/14 31.0 18.95 21.60
DDD 140621C00032000 C 06/21/14 32.0 18.00 20.60
DDD 140621C00033000 C 06/21/14 33.0 17.00 19.70
DDD 140621C00034000 C 06/21/14 34.0 16.05 18.75
DDD 140621C00035000 C 06/21/14 35.0 15.10 17.80
DDD 140621C00036000 C 06/21/14 36.0 14.60 15.50
DDD 140621C00037000 C 06/21/14 37.0 13.70 14.60
DDD 140621C00038000 C 06/21/14 38.0 12.70 13.80
DDD 140621C00039000 C 06/21/14 39.0 11.80 12.90
DDD 140621C00040000 C 06/21/14 40.0 10.90 12.05
DDD 140621C00041000 C 06/21/14 41.0 10.10 11.10
DDD 140621C00042000 C 06/21/14 42.0 9.25 10.30
DDD 140621C00043000 C 06/21/14 43.0 8.55 9.60
DDD 140621C00044000 C 06/21/14 44.0 8.10 8.80
DDD 140621C00045000 C 06/21/14 45.0 7.45 8.05
DDD 140621C00046000 C 06/21/14 46.0 6.65 7.40
DDD 140621C00047000 C 06/21/14 47.0 6.15 6.45
DDD 140621C00048000 C 06/21/14 48.0 5.55 5.85
DDD 140621C00049000 C 06/21/14 49.0 5.00 5.25
DDD 140621C00050000 C 06/21/14 50.0 4.50 4.70
DDD 140621C00055000 C 06/21/14 55.0 2.52 2.63
DDD 140621C00060000 C 06/21/14 60.0 1.31 1.43
DDD 140621C00065000 C 06/21/14 65.0 0.69 0.83
DDD 140621C00070000 C 06/21/14 70.0 0.30 0.50
DDD 140621P00026000 P 06/21/14 26.0 0.00 0.25
DDD 140621P00027000 P 06/21/14 27.0 0.00 0.25
DDD 140621P00028000 P 06/21/14 28.0 0.00 0.25
DDD 140621P00029000 P 06/21/14 29.0 0.01 0.25
DDD 140621P00030000 P 06/21/14 30.0 0.02 0.25
DDD 140621P00031000 P 06/21/14 31.0 0.05 0.26
DDD 140621P00032000 P 06/21/14 32.0 0.09 0.25
DDD 140621P00033000 P 06/21/14 33.0 0.12 0.34
DDD 140621P00034000 P 06/21/14 34.0 0.19 0.38
DDD 140621P00035000 P 06/21/14 35.0 0.25 0.43
DDD 140621P00036000 P 06/21/14 36.0 0.33 0.53
DDD 140621P00037000 P 06/21/14 37.0 0.28 0.65
DDD 140621P00038000 P 06/21/14 38.0 0.52 0.78
DDD 140621P00039000 P 06/21/14 39.0 0.75 0.89
DDD 140621P00040000 P 06/21/14 40.0 0.90 1.05
DDD 140621P00041000 P 06/21/14 41.0 1.08 1.24
DDD 140621P00042000 P 06/21/14 42.0 1.40 1.46
DDD 140621P00043000 P 06/21/14 43.0 1.62 1.72
DDD 140621P00044000 P 06/21/14 44.0 1.85 2.00
DDD 140621P00045000 P 06/21/14 45.0 2.17 2.32
DDD 140621P00046000 P 06/21/14 46.0 2.52 2.65
DDD 140621P00047000 P 06/21/14 47.0 2.91 3.05
DDD 140621P00048000 P 06/21/14 48.0 3.30 3.50
DDD 140621P00049000 P 06/21/14 49.0 3.75 3.95
DDD 140621P00050000 P 06/21/14 50.0 4.25 4.40
DDD 140621P00055000 P 06/21/14 55.0 7.15 7.45
DDD 140621P00060000 P 06/21/14 60.0 10.60 11.25
DDD 140621P00065000 P 06/21/14 65.0 14.80 16.10
DDD 140621P00070000 P 06/21/14 70.0 19.40 20.90
DDD 140816C00024000 C 08/16/14 24.0 25.40 27.80
DDD 140816C00025000 C 08/16/14 25.0 24.40 26.80
DDD 140816C00026000 C 08/16/14 26.0 23.45 26.60
DDD 140816C00027000 C 08/16/14 27.0 22.45 25.60
DDD 140816C00028000 C 08/16/14 28.0 21.95 24.60
DDD 140816C00029000 C 08/16/14 29.0 20.85 23.60
DDD 140816C00030000 C 08/16/14 30.0 20.00 22.70
DDD 140816C00031000 C 08/16/14 31.0 19.05 21.70
DDD 140816C00032000 C 08/16/14 32.0 18.65 19.50
DDD 140816C00033000 C 08/16/14 33.0 17.70 18.70
DDD 140816C00034000 C 08/16/14 34.0 16.75 17.85
DDD 140816C00035000 C 08/16/14 35.0 15.75 16.95
DDD 140816C00036000 C 08/16/14 36.0 14.90 16.05
DDD 140816C00037000 C 08/16/14 37.0 14.00 15.20
DDD 140816C00038000 C 08/16/14 38.0 13.10 14.30
DDD 140816C00039000 C 08/16/14 39.0 12.30 13.55
DDD 140816C00040000 C 08/16/14 40.0 11.60 12.80
DDD 140816C00041000 C 08/16/14 41.0 10.95 12.00
DDD 140816C00042000 C 08/16/14 42.0 10.55 11.30
DDD 140816C00043000 C 08/16/14 43.0 9.90 10.60
DDD 140816C00044000 C 08/16/14 44.0 9.25 9.95
DDD 140816C00045000 C 08/16/14 45.0 8.65 9.10
DDD 140816C00046000 C 08/16/14 46.0 8.05 8.45
DDD 140816C00047000 C 08/16/14 47.0 7.50 7.85
DDD 140816C00048000 C 08/16/14 48.0 6.95 7.30
DDD 140816C00049000 C 08/16/14 49.0 6.45 6.75
DDD 140816C00050000 C 08/16/14 50.0 6.00 6.25
DDD 140816C00055000 C 08/16/14 55.0 4.00 4.25
DDD 140816C00060000 C 08/16/14 60.0 2.65 2.79
DDD 140816C00065000 C 08/16/14 65.0 1.73 1.91
DDD 140816C00070000 C 08/16/14 70.0 1.14 1.31
DDD 140816C00075000 C 08/16/14 75.0 0.73 0.88
DDD 140816C00080000 C 08/16/14 80.0 0.41 0.70
DDD 140816C00085000 C 08/16/14 85.0 0.31 0.49
DDD 140816C00090000 C 08/16/14 90.0 0.20 0.30
DDD 140816C00095000 C 08/16/14 95.0 0.09 0.29
DDD 140816C00100000 C 08/16/14 100.0 0.04 0.15
DDD 140816C00105000 C 08/16/14 105.0 0.02 0.25
DDD 140816C00110000 C 08/16/14 110.0 0.00 0.25
DDD 140816C00115000 C 08/16/14 115.0 0.00 0.25
DDD 140816C00120000 C 08/16/14 120.0 0.03 0.23
DDD 140816C00125000 C 08/16/14 125.0 0.00 0.20
DDD 140816C00130000 C 08/16/14 130.0 0.00 0.17
DDD 140816C00135000 C 08/16/14 135.0 0.01 0.16
DDD 140816C00140000 C 08/16/14 140.0 0.00 0.12
DDD 140816C00145000 C 08/16/14 145.0 0.00 0.11
DDD 140816P00024000 P 08/16/14 24.0 0.06 0.25
DDD 140816P00025000 P 08/16/14 25.0 0.02 0.25
DDD 140816P00026000 P 08/16/14 26.0 0.05 0.32
DDD 140816P00027000 P 08/16/14 27.0 0.07 0.34
DDD 140816P00028000 P 08/16/14 28.0 0.15 0.37
DDD 140816P00029000 P 08/16/14 29.0 0.24 0.44
DDD 140816P00030000 P 08/16/14 30.0 0.32 0.49
DDD 140816P00031000 P 08/16/14 31.0 0.37 0.58
DDD 140816P00032000 P 08/16/14 32.0 0.46 0.68
DDD 140816P00033000 P 08/16/14 33.0 0.58 0.80
DDD 140816P00034000 P 08/16/14 34.0 0.70 0.88
DDD 140816P00035000 P 08/16/14 35.0 0.91 1.02
DDD 140816P00036000 P 08/16/14 36.0 1.04 1.19
DDD 140816P00037000 P 08/16/14 37.0 1.22 1.38
DDD 140816P00038000 P 08/16/14 38.0 1.46 1.60
DDD 140816P00039000 P 08/16/14 39.0 1.68 1.84
DDD 140816P00040000 P 08/16/14 40.0 1.93 2.12
DDD 140816P00041000 P 08/16/14 41.0 2.30 2.41
DDD 140816P00042000 P 08/16/14 42.0 2.55 2.72
DDD 140816P00043000 P 08/16/14 43.0 2.91 3.10
DDD 140816P00044000 P 08/16/14 44.0 3.25 3.45
DDD 140816P00045000 P 08/16/14 45.0 3.65 3.85
DDD 140816P00046000 P 08/16/14 46.0 4.10 4.25
DDD 140816P00047000 P 08/16/14 47.0 4.50 4.70
DDD 140816P00048000 P 08/16/14 48.0 5.00 5.15
DDD 140816P00049000 P 08/16/14 49.0 5.45 5.70
DDD 140816P00050000 P 08/16/14 50.0 6.00 6.20
DDD 140816P00055000 P 08/16/14 55.0 9.00 9.25
DDD 140816P00060000 P 08/16/14 60.0 12.50 12.90
DDD 140816P00065000 P 08/16/14 65.0 16.30 17.00
DDD 140816P00070000 P 08/16/14 70.0 20.90 21.85
DDD 140816P00075000 P 08/16/14 75.0 25.45 26.55
DDD 140816P00080000 P 08/16/14 80.0 29.45 31.30
DDD 140816P00085000 P 08/16/14 85.0 34.30 36.15
DDD 140816P00090000 P 08/16/14 90.0 38.45 41.50
DDD 140816P00095000 P 08/16/14 95.0 43.20 46.35
DDD 140816P00100000 P 08/16/14 100.0 48.15 51.35
DDD 140816P00105000 P 08/16/14 105.0 53.35 56.30
DDD 140816P00110000 P 08/16/14 110.0 58.10 61.30
DDD 140816P00115000 P 08/16/14 115.0 63.10 66.25
DDD 140816P00120000 P 08/16/14 120.0 68.20 71.25
DDD 140816P00125000 P 08/16/14 125.0 73.10 76.20
DDD 140816P00130000 P 08/16/14 130.0 78.10 81.20
DDD 140816P00135000 P 08/16/14 135.0 83.10 86.20
DDD 140816P00140000 P 08/16/14 140.0 88.10 91.20
DDD 140816P00145000 P 08/16/14 145.0 93.35 96.15
DDD 141122C00024000 C 11/22/14 24.0 25.45 28.60
DDD 141122C00025000 C 11/22/14 25.0 24.75 27.60
DDD 141122C00026000 C 11/22/14 26.0 23.85 26.60
DDD 141122C00027000 C 11/22/14 27.0 22.85 25.70
DDD 141122C00028000 C 11/22/14 28.0 21.95 24.75
DDD 141122C00029000 C 11/22/14 29.0 21.45 22.55
DDD 141122C00030000 C 11/22/14 30.0 20.50 21.70
DDD 141122C00031000 C 11/22/14 31.0 19.75 20.90
DDD 141122C00032000 C 11/22/14 32.0 18.75 20.05
DDD 141122C00033000 C 11/22/14 33.0 17.90 18.95
DDD 141122C00034000 C 11/22/14 34.0 17.00 18.15
DDD 141122C00035000 C 11/22/14 35.0 16.15 17.40
DDD 141122C00036000 C 11/22/14 36.0 15.35 16.65
DDD 141122C00037000 C 11/22/14 37.0 14.55 15.95
DDD 141122C00038000 C 11/22/14 38.0 14.25 15.15
DDD 141122C00039000 C 11/22/14 39.0 13.25 14.45
DDD 141122C00040000 C 11/22/14 40.0 12.90 13.75
DDD 141122C00041000 C 11/22/14 41.0 12.20 13.05
DDD 141122C00042000 C 11/22/14 42.0 11.65 12.35
DDD 141122C00043000 C 11/22/14 43.0 11.05 11.70
DDD 141122C00044000 C 11/22/14 44.0 10.50 11.00
DDD 141122C00045000 C 11/22/14 45.0 9.90 10.40
DDD 141122C00046000 C 11/22/14 46.0 9.35 9.80
DDD 141122C00047000 C 11/22/14 47.0 8.85 9.25
DDD 141122C00048000 C 11/22/14 48.0 8.35 8.70
DDD 141122C00049000 C 11/22/14 49.0 7.90 8.25
DDD 141122C00050000 C 11/22/14 50.0 7.45 7.75
DDD 141122C00055000 C 11/22/14 55.0 5.50 5.75
DDD 141122C00060000 C 11/22/14 60.0 4.05 4.30
DDD 141122C00065000 C 11/22/14 65.0 3.00 3.15
DDD 141122C00070000 C 11/22/14 70.0 2.17 2.39
DDD 141122C00075000 C 11/22/14 75.0 1.60 1.82
DDD 141122C00080000 C 11/22/14 80.0 1.20 1.35
DDD 141122C00085000 C 11/22/14 85.0 0.84 1.04
DDD 141122C00090000 C 11/22/14 90.0 0.60 0.90
DDD 141122P00024000 P 11/22/14 24.0 0.24 0.49
DDD 141122P00025000 P 11/22/14 25.0 0.35 0.56
DDD 141122P00026000 P 11/22/14 26.0 0.41 0.63
DDD 141122P00027000 P 11/22/14 27.0 0.50 0.72
DDD 141122P00028000 P 11/22/14 28.0 0.58 0.87
DDD 141122P00029000 P 11/22/14 29.0 0.71 1.01
DDD 141122P00030000 P 11/22/14 30.0 0.84 1.12
DDD 141122P00031000 P 11/22/14 31.0 1.00 1.25
DDD 141122P00032000 P 11/22/14 32.0 1.17 1.39
DDD 141122P00033000 P 11/22/14 33.0 1.37 1.59
DDD 141122P00034000 P 11/22/14 34.0 1.59 1.79
DDD 141122P00035000 P 11/22/14 35.0 1.83 2.03
DDD 141122P00036000 P 11/22/14 36.0 2.08 2.29
DDD 141122P00037000 P 11/22/14 37.0 2.34 2.56
DDD 141122P00038000 P 11/22/14 38.0 2.65 2.86
DDD 141122P00039000 P 11/22/14 39.0 3.00 3.20
DDD 141122P00040000 P 11/22/14 40.0 3.30 3.55
DDD 141122P00041000 P 11/22/14 41.0 3.70 3.90
DDD 141122P00042000 P 11/22/14 42.0 4.05 4.30
DDD 141122P00043000 P 11/22/14 43.0 4.50 4.70
DDD 141122P00044000 P 11/22/14 44.0 4.90 5.15
DDD 141122P00045000 P 11/22/14 45.0 5.35 5.60
DDD 141122P00046000 P 11/22/14 46.0 5.85 6.10
DDD 141122P00047000 P 11/22/14 47.0 6.30 6.55
DDD 141122P00048000 P 11/22/14 48.0 6.85 7.05
DDD 141122P00049000 P 11/22/14 49.0 7.40 7.60
DDD 141122P00050000 P 11/22/14 50.0 7.90 8.20
DDD 141122P00055000 P 11/22/14 55.0 11.00 11.25
DDD 141122P00060000 P 11/22/14 60.0 14.45 14.85
DDD 141122P00065000 P 11/22/14 65.0 18.25 18.75
DDD 141122P00070000 P 11/22/14 70.0 22.25 23.30
DDD 141122P00075000 P 11/22/14 75.0 26.50 27.75
DDD 141122P00080000 P 11/22/14 80.0 30.40 32.45
DDD 141122P00085000 P 11/22/14 85.0 35.05 37.30
DDD 141122P00090000 P 11/22/14 90.0 39.75 41.85
DDD 150117C00025000 C 01/17/15 25.0 24.80 27.60
DDD 150117C00028000 C 01/17/15 28.0 22.65 23.55
DDD 150117C00029000 C 01/17/15 29.0 21.75 22.75
DDD 150117C00030000 C 01/17/15 30.0 20.70 21.90
DDD 150117C00031000 C 01/17/15 31.0 19.85 21.10
DDD 150117C00032000 C 01/17/15 32.0 18.85 20.30
DDD 150117C00035000 C 01/17/15 35.0 16.40 17.85
DDD 150117C00038000 C 01/17/15 38.0 14.65 15.40
DDD 150117C00039000 C 01/17/15 39.0 13.80 14.80
DDD 150117C00040000 C 01/17/15 40.0 13.10 14.10
DDD 150117C00041000 C 01/17/15 41.0 12.60 13.55
DDD 150117C00042000 C 01/17/15 42.0 12.10 12.90
DDD 150117C00045000 C 01/17/15 45.0 10.45 10.90
DDD 150117C00048000 C 01/17/15 48.0 9.00 9.30
DDD 150117C00049000 C 01/17/15 49.0 8.50 8.80
DDD 150117C00050000 C 01/17/15 50.0 8.10 8.40
DDD 150117C00055000 C 01/17/15 55.0 6.15 6.40
DDD 150117C00060000 C 01/17/15 60.0 4.65 4.90
DDD 150117C00065000 C 01/17/15 65.0 3.55 3.80
DDD 150117C00070000 C 01/17/15 70.0 2.69 2.94
DDD 150117C00075000 C 01/17/15 75.0 2.06 2.28
DDD 150117C00080000 C 01/17/15 80.0 1.57 1.77
DDD 150117C00085000 C 01/17/15 85.0 1.21 1.39
DDD 150117C00090000 C 01/17/15 90.0 0.92 1.12
DDD 150117C00095000 C 01/17/15 95.0 0.61 0.96
DDD 150117C00100000 C 01/17/15 100.0 0.58 0.65
DDD 150117C00105000 C 01/17/15 105.0 0.40 0.65
DDD 150117C00110000 C 01/17/15 110.0 0.31 0.61
DDD 150117C00115000 C 01/17/15 115.0 0.22 0.50
DDD 150117C00120000 C 01/17/15 120.0 0.19 0.43
DDD 150117C00125000 C 01/17/15 125.0 0.20 0.38
DDD 150117C00130000 C 01/17/15 130.0 0.11 0.33
DDD 150117C00135000 C 01/17/15 135.0 0.15 0.25
DDD 150117C00140000 C 01/17/15 140.0 0.03 0.27
DDD 150117C00145000 C 01/17/15 145.0 0.10 0.28
DDD 150117P00025000 P 01/17/15 25.0 0.50 0.60
DDD 150117P00028000 P 01/17/15 28.0 0.81 1.13
DDD 150117P00029000 P 01/17/15 29.0 0.96 1.27
DDD 150117P00030000 P 01/17/15 30.0 1.12 1.39
DDD 150117P00031000 P 01/17/15 31.0 1.34 1.55
DDD 150117P00032000 P 01/17/15 32.0 1.56 1.76
DDD 150117P00035000 P 01/17/15 35.0 2.29 2.49
DDD 150117P00038000 P 01/17/15 38.0 3.20 3.45
DDD 150117P00039000 P 01/17/15 39.0 3.55 3.80
DDD 150117P00040000 P 01/17/15 40.0 3.95 4.10
DDD 150117P00041000 P 01/17/15 41.0 4.30 4.55
DDD 150117P00042000 P 01/17/15 42.0 4.70 4.95
DDD 150117P00045000 P 01/17/15 45.0 6.05 6.30
DDD 150117P00048000 P 01/17/15 48.0 7.60 7.85
DDD 150117P00049000 P 01/17/15 49.0 8.15 8.40
DDD 150117P00050000 P 01/17/15 50.0 8.75 9.00
DDD 150117P00055000 P 01/17/15 55.0 11.85 12.15
DDD 150117P00060000 P 01/17/15 60.0 15.35 15.60
DDD 150117P00065000 P 01/17/15 65.0 19.15 19.55
DDD 150117P00070000 P 01/17/15 70.0 23.25 23.65
DDD 150117P00075000 P 01/17/15 75.0 27.20 28.00
DDD 150117P00080000 P 01/17/15 80.0 30.75 32.95
DDD 150117P00085000 P 01/17/15 85.0 35.35 37.55
DDD 150117P00090000 P 01/17/15 90.0 40.00 42.30
DDD 150117P00095000 P 01/17/15 95.0 44.75 47.15
DDD 150117P00100000 P 01/17/15 100.0 49.60 51.90
DDD 150117P00105000 P 01/17/15 105.0 54.45 56.95
DDD 150117P00110000 P 01/17/15 110.0 59.45 61.90
DDD 150117P00115000 P 01/17/15 115.0 64.40 66.80
DDD 150117P00120000 P 01/17/15 120.0 69.30 71.70
DDD 150117P00125000 P 01/17/15 125.0 74.35 76.70
DDD 150117P00130000 P 01/17/15 130.0 78.90 81.75
DDD 150117P00135000 P 01/17/15 135.0 83.75 86.75
DDD 150117P00140000 P 01/17/15 140.0 88.70 91.70
DDD 150117P00145000 P 01/17/15 145.0 93.70 96.75
DDD 160115C00025000 C 01/15/16 25.0 25.45 27.30
DDD 160115C00030000 C 01/15/16 30.0 21.40 23.85
DDD 160115C00035000 C 01/15/16 35.0 18.75 20.20
DDD 160115C00040000 C 01/15/16 40.0 16.25 17.20
DDD 160115C00045000 C 01/15/16 45.0 13.55 14.75
DDD 160115C00050000 C 01/15/16 50.0 11.25 12.60
DDD 160115C00055000 C 01/15/16 55.0 9.75 10.65
DDD 160115C00060000 C 01/15/16 60.0 8.20 8.90
DDD 160115C00065000 C 01/15/16 65.0 6.45 7.75
DDD 160115C00070000 C 01/15/16 70.0 5.80 6.75
DDD 160115C00075000 C 01/15/16 75.0 4.90 5.75
DDD 160115C00080000 C 01/15/16 80.0 4.15 5.05
DDD 160115C00085000 C 01/15/16 85.0 3.60 4.30
DDD 160115C00090000 C 01/15/16 90.0 3.00 3.70
DDD 160115C00095000 C 01/15/16 95.0 2.45 3.35
DDD 160115C00100000 C 01/15/16 100.0 2.00 2.75
DDD 160115C00105000 C 01/15/16 105.0 1.17 2.79
DDD 160115C00110000 C 01/15/16 110.0 1.00 3.05
DDD 160115C00115000 C 01/15/16 115.0 0.58 2.74
DDD 160115C00120000 C 01/15/16 120.0 1.50 2.48
DDD 160115C00125000 C 01/15/16 125.0 0.15 2.27
DDD 160115C00130000 C 01/15/16 130.0 0.05 2.05
DDD 160115C00135000 C 01/15/16 135.0 0.75 1.86
DDD 160115P00025000 P 01/15/16 25.0 1.39 2.00
DDD 160115P00030000 P 01/15/16 30.0 3.20 3.85
DDD 160115P00035000 P 01/15/16 35.0 4.85 5.65
DDD 160115P00040000 P 01/15/16 40.0 7.10 7.85
DDD 160115P00045000 P 01/15/16 45.0 9.90 10.45
DDD 160115P00050000 P 01/15/16 50.0 12.55 13.40
DDD 160115P00055000 P 01/15/16 55.0 15.10 16.70
DDD 160115P00060000 P 01/15/16 60.0 18.95 20.10
DDD 160115P00065000 P 01/15/16 65.0 22.00 23.80
DDD 160115P00070000 P 01/15/16 70.0 26.45 27.55
DDD 160115P00075000 P 01/15/16 75.0 29.75 31.95
DDD 160115P00080000 P 01/15/16 80.0 34.90 36.15
DDD 160115P00085000 P 01/15/16 85.0 39.05 40.00
DDD 160115P00090000 P 01/15/16 90.0 42.45 45.00
DDD 160115P00095000 P 01/15/16 95.0 46.90 49.50
DDD 160115P00100000 P 01/15/16 100.0 51.50 54.30
DDD 160115P00105000 P 01/15/16 105.0 56.10 59.15
DDD 160115P00110000 P 01/15/16 110.0 60.75 63.65
DDD 160115P00115000 P 01/15/16 115.0 65.15 68.35
DDD 160115P00120000 P 01/15/16 120.0 70.15 73.25
DDD 160115P00125000 P 01/15/16 125.0 74.90 78.00
DDD 160115P00130000 P 01/15/16 130.0 79.60 82.95
DDD 160115P00135000 P 01/15/16 135.0 84.50 87.70

OPRA data is delayed 15 minutes.