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 (2015-01-02)Premium Content

3d Systems Corporation (DDD)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 150130C00020000 C 01/30/15 20.0 8.05 9.20
DDD 150130C00022000 C 01/30/15 22.0 6.15 7.20
DDD 150130C00023000 C 01/30/15 23.0 5.10 6.20
DDD 150130C00023500 C 01/30/15 23.5 4.65 5.70
DDD 150130C00024000 C 01/30/15 24.0 4.15 5.20
DDD 150130C00024500 C 01/30/15 24.5 3.65 4.70
DDD 150130C00025000 C 01/30/15 25.0 3.10 4.15
DDD 150130C00025500 C 01/30/15 25.5 2.65 3.65
DDD 150130C00026000 C 01/30/15 26.0 2.66 3.10
DDD 150130C00026500 C 01/30/15 26.5 2.14 2.64
DDD 150130C00027000 C 01/30/15 27.0 1.73 2.13
DDD 150130C00027500 C 01/30/15 27.5 1.22 1.67
DDD 150130C00028000 C 01/30/15 28.0 0.90 1.19
DDD 150130C00028500 C 01/30/15 28.5 0.67 0.80
DDD 150130C00029000 C 01/30/15 29.0 0.43 0.49
DDD 150130C00029500 C 01/30/15 29.5 0.24 0.29
DDD 150130C00030000 C 01/30/15 30.0 0.16 0.18
DDD 150130C00030500 C 01/30/15 30.5 0.08 0.10
DDD 150130C00031000 C 01/30/15 31.0 0.05 0.07
DDD 150130C00031500 C 01/30/15 31.5 0.00 0.08
DDD 150130C00032000 C 01/30/15 32.0 0.00 0.07
DDD 150130C00032500 C 01/30/15 32.5 0.01 0.02
DDD 150130C00033000 C 01/30/15 33.0 0.00 0.02
DDD 150130C00033500 C 01/30/15 33.5 0.00 0.13
DDD 150130C00034000 C 01/30/15 34.0 0.00 0.13
DDD 150130C00034500 C 01/30/15 34.5 0.00 0.13
DDD 150130C00035000 C 01/30/15 35.0 0.00 0.09
DDD 150130C00035500 C 01/30/15 35.5 0.00 0.09
DDD 150130C00036000 C 01/30/15 36.0 0.00 0.13
DDD 150130C00036500 C 01/30/15 36.5 0.00 0.08
DDD 150130C00037000 C 01/30/15 37.0 0.00 0.13
DDD 150130C00037500 C 01/30/15 37.5 0.00 0.09
DDD 150130C00038000 C 01/30/15 38.0 0.00 0.04
DDD 150130C00038500 C 01/30/15 38.5 0.00 0.14
DDD 150130C00039000 C 01/30/15 39.0 0.00 0.13
DDD 150130C00039500 C 01/30/15 39.5 0.00 0.09
DDD 150130C00040000 C 01/30/15 40.0 0.00 0.04
DDD 150130C00041000 C 01/30/15 41.0 0.00 0.08
DDD 150130P00020000 P 01/30/15 20.0 0.00 0.13
DDD 150130P00022000 P 01/30/15 22.0 0.00 0.13
DDD 150130P00023000 P 01/30/15 23.0 0.00 0.13
DDD 150130P00023500 P 01/30/15 23.5 0.00 0.14
DDD 150130P00024000 P 01/30/15 24.0 0.00 0.09
DDD 150130P00024500 P 01/30/15 24.5 0.00 0.09
DDD 150130P00025000 P 01/30/15 25.0 0.00 0.09
DDD 150130P00025500 P 01/30/15 25.5 0.00 0.09
DDD 150130P00026000 P 01/30/15 26.0 0.00 0.13
DDD 150130P00026500 P 01/30/15 26.5 0.00 0.10
DDD 150130P00027000 P 01/30/15 27.0 0.00 0.20
DDD 150130P00027500 P 01/30/15 27.5 0.02 0.13
DDD 150130P00028000 P 01/30/15 28.0 0.12 0.22
DDD 150130P00028500 P 01/30/15 28.5 0.23 0.37
DDD 150130P00029000 P 01/30/15 29.0 0.41 0.67
DDD 150130P00029500 P 01/30/15 29.5 0.78 1.02
DDD 150130P00030000 P 01/30/15 30.0 1.12 1.49
DDD 150130P00030500 P 01/30/15 30.5 1.62 2.02
DDD 150130P00031000 P 01/30/15 31.0 1.96 2.41
DDD 150130P00031500 P 01/30/15 31.5 2.43 2.90
DDD 150130P00032000 P 01/30/15 32.0 2.92 3.90
DDD 150130P00032500 P 01/30/15 32.5 3.35 3.90
DDD 150130P00033000 P 01/30/15 33.0 3.90 4.35
DDD 150130P00033500 P 01/30/15 33.5 4.40 4.90
DDD 150130P00034000 P 01/30/15 34.0 4.85 5.45
DDD 150130P00034500 P 01/30/15 34.5 5.30 5.85
DDD 150130P00035000 P 01/30/15 35.0 5.90 6.35
DDD 150130P00035500 P 01/30/15 35.5 6.30 6.85
DDD 150130P00036000 P 01/30/15 36.0 6.90 7.35
DDD 150130P00036500 P 01/30/15 36.5 7.35 8.40
DDD 150130P00037000 P 01/30/15 37.0 7.65 8.90
DDD 150130P00037500 P 01/30/15 37.5 7.75 9.40
DDD 150130P00038000 P 01/30/15 38.0 8.25 9.90
DDD 150130P00038500 P 01/30/15 38.5 9.30 9.95
DDD 150130P00039000 P 01/30/15 39.0 9.10 10.95
DDD 150130P00039500 P 01/30/15 39.5 10.25 10.95
DDD 150130P00040000 P 01/30/15 40.0 10.75 11.55
DDD 150130P00041000 P 01/30/15 41.0 11.75 12.45
DDD 150206C00020000 C 02/06/15 20.0 8.10 9.30
DDD 150206C00021000 C 02/06/15 21.0 7.10 8.25
DDD 150206C00022000 C 02/06/15 22.0 6.10 7.15
DDD 150206C00022500 C 02/06/15 22.5 5.60 6.65
DDD 150206C00023000 C 02/06/15 23.0 5.10 6.15
DDD 150206C00023500 C 02/06/15 23.5 4.60 5.70
DDD 150206C00024000 C 02/06/15 24.0 4.15 5.20
DDD 150206C00024500 C 02/06/15 24.5 3.70 4.70
DDD 150206C00025000 C 02/06/15 25.0 3.25 4.20
DDD 150206C00025500 C 02/06/15 25.5 2.78 3.75
DDD 150206C00026000 C 02/06/15 26.0 2.64 3.25
DDD 150206C00026500 C 02/06/15 26.5 2.23 2.81
DDD 150206C00027000 C 02/06/15 27.0 2.00 2.38
DDD 150206C00027500 C 02/06/15 27.5 1.54 1.97
DDD 150206C00028000 C 02/06/15 28.0 1.38 1.55
DDD 150206C00028500 C 02/06/15 28.5 1.04 1.24
DDD 150206C00029000 C 02/06/15 29.0 0.85 0.98
DDD 150206C00029500 C 02/06/15 29.5 0.70 0.76
DDD 150206C00030000 C 02/06/15 30.0 0.52 0.57
DDD 150206C00030500 C 02/06/15 30.5 0.27 0.43
DDD 150206C00031000 C 02/06/15 31.0 0.23 0.32
DDD 150206C00031500 C 02/06/15 31.5 0.15 0.26
DDD 150206C00032000 C 02/06/15 32.0 0.06 0.21
DDD 150206C00032500 C 02/06/15 32.5 0.05 0.14
DDD 150206C00033000 C 02/06/15 33.0 0.03 0.12
DDD 150206C00033500 C 02/06/15 33.5 0.02 0.09
DDD 150206C00034000 C 02/06/15 34.0 0.02 0.08
DDD 150206C00034500 C 02/06/15 34.5 0.01 0.07
DDD 150206C00035000 C 02/06/15 35.0 0.00 0.07
DDD 150206C00035500 C 02/06/15 35.5 0.00 0.06
DDD 150206C00036000 C 02/06/15 36.0 0.00 0.06
DDD 150206C00036500 C 02/06/15 36.5 0.00 0.05
DDD 150206C00037000 C 02/06/15 37.0 0.00 0.05
DDD 150206C00037500 C 02/06/15 37.5 0.00 0.03
DDD 150206C00038000 C 02/06/15 38.0 0.00 0.05
DDD 150206C00038500 C 02/06/15 38.5 0.00 0.13
DDD 150206C00039000 C 02/06/15 39.0 0.00 0.13
DDD 150206C00039500 C 02/06/15 39.5 0.00 0.13
DDD 150206C00040000 C 02/06/15 40.0 0.00 0.13
DDD 150206C00041000 C 02/06/15 41.0 0.00 0.14
DDD 150206P00020000 P 02/06/15 20.0 0.00 0.03
DDD 150206P00021000 P 02/06/15 21.0 0.00 0.10
DDD 150206P00022000 P 02/06/15 22.0 0.00 0.05
DDD 150206P00022500 P 02/06/15 22.5 0.00 0.11
DDD 150206P00023000 P 02/06/15 23.0 0.01 0.07
DDD 150206P00023500 P 02/06/15 23.5 0.01 0.08
DDD 150206P00024000 P 02/06/15 24.0 0.05 0.09
DDD 150206P00024500 P 02/06/15 24.5 0.05 0.12
DDD 150206P00025000 P 02/06/15 25.0 0.07 0.14
DDD 150206P00025500 P 02/06/15 25.5 0.11 0.21
DDD 150206P00026000 P 02/06/15 26.0 0.17 0.24
DDD 150206P00026500 P 02/06/15 26.5 0.25 0.30
DDD 150206P00027000 P 02/06/15 27.0 0.30 0.39
DDD 150206P00027500 P 02/06/15 27.5 0.41 0.52
DDD 150206P00028000 P 02/06/15 28.0 0.55 0.67
DDD 150206P00028500 P 02/06/15 28.5 0.80 0.88
DDD 150206P00029000 P 02/06/15 29.0 1.03 1.12
DDD 150206P00029500 P 02/06/15 29.5 1.22 1.39
DDD 150206P00030000 P 02/06/15 30.0 1.63 1.70
DDD 150206P00030500 P 02/06/15 30.5 1.96 2.14
DDD 150206P00031000 P 02/06/15 31.0 2.36 2.59
DDD 150206P00031500 P 02/06/15 31.5 2.63 3.10
DDD 150206P00032000 P 02/06/15 32.0 3.05 3.60
DDD 150206P00032500 P 02/06/15 32.5 3.50 4.10
DDD 150206P00033000 P 02/06/15 33.0 4.00 4.95
DDD 150206P00033500 P 02/06/15 33.5 4.45 5.10
DDD 150206P00034000 P 02/06/15 34.0 4.95 5.95
DDD 150206P00034500 P 02/06/15 34.5 4.90 6.45
DDD 150206P00035000 P 02/06/15 35.0 5.95 6.95
DDD 150206P00035500 P 02/06/15 35.5 6.45 7.45
DDD 150206P00036000 P 02/06/15 36.0 6.95 7.70
DDD 150206P00036500 P 02/06/15 36.5 7.45 8.45
DDD 150206P00037000 P 02/06/15 37.0 7.30 8.95
DDD 150206P00037500 P 02/06/15 37.5 8.35 9.45
DDD 150206P00038000 P 02/06/15 38.0 8.85 9.95
DDD 150206P00038500 P 02/06/15 38.5 9.30 10.50
DDD 150206P00039000 P 02/06/15 39.0 9.90 11.05
DDD 150206P00039500 P 02/06/15 39.5 10.25 11.60
DDD 150206P00040000 P 02/06/15 40.0 10.80 12.00
DDD 150206P00041000 P 02/06/15 41.0 11.65 13.00
DDD 150213C00020000 C 02/13/15 20.0 8.10 9.20
DDD 150213C00022000 C 02/13/15 22.0 6.10 7.20
DDD 150213C00023000 C 02/13/15 23.0 5.15 6.20
DDD 150213C00024000 C 02/13/15 24.0 4.20 5.30
DDD 150213C00024500 C 02/13/15 24.5 3.80 4.75
DDD 150213C00025000 C 02/13/15 25.0 3.40 4.30
DDD 150213C00025500 C 02/13/15 25.5 3.00 3.85
DDD 150213C00026000 C 02/13/15 26.0 2.60 3.45
DDD 150213C00026500 C 02/13/15 26.5 2.22 3.00
DDD 150213C00027000 C 02/13/15 27.0 1.87 2.60
DDD 150213C00027500 C 02/13/15 27.5 1.57 2.24
DDD 150213C00028000 C 02/13/15 28.0 1.30 1.91
DDD 150213C00028500 C 02/13/15 28.5 1.38 1.57
DDD 150213C00029000 C 02/13/15 29.0 1.18 1.30
DDD 150213C00029500 C 02/13/15 29.5 0.73 1.08
DDD 150213C00030000 C 02/13/15 30.0 0.68 0.89
DDD 150213C00030500 C 02/13/15 30.5 0.60 0.71
DDD 150213C00031000 C 02/13/15 31.0 0.38 0.57
DDD 150213C00031500 C 02/13/15 31.5 0.33 0.46
DDD 150213C00032000 C 02/13/15 32.0 0.30 0.42
DDD 150213C00032500 C 02/13/15 32.5 0.13 0.31
DDD 150213C00033000 C 02/13/15 33.0 0.09 0.27
DDD 150213C00033500 C 02/13/15 33.5 0.12 0.22
DDD 150213C00034000 C 02/13/15 34.0 0.06 0.18
DDD 150213C00034500 C 02/13/15 34.5 0.05 0.16
DDD 150213C00035000 C 02/13/15 35.0 0.03 0.14
DDD 150213C00035500 C 02/13/15 35.5 0.02 0.13
DDD 150213C00036000 C 02/13/15 36.0 0.02 0.13
DDD 150213C00036500 C 02/13/15 36.5 0.01 0.13
DDD 150213C00037000 C 02/13/15 37.0 0.01 0.13
DDD 150213C00037500 C 02/13/15 37.5 0.00 0.13
DDD 150213C00038000 C 02/13/15 38.0 0.00 0.12
DDD 150213C00038500 C 02/13/15 38.5 0.00 0.13
DDD 150213C00039000 C 02/13/15 39.0 0.00 0.06
DDD 150213C00039500 C 02/13/15 39.5 0.00 0.13
DDD 150213C00040000 C 02/13/15 40.0 0.00 0.11
DDD 150213C00041000 C 02/13/15 41.0 0.00 0.13
DDD 150213P00020000 P 02/13/15 20.0 0.00 0.13
DDD 150213P00022000 P 02/13/15 22.0 0.03 0.11
DDD 150213P00023000 P 02/13/15 23.0 0.06 0.15
DDD 150213P00024000 P 02/13/15 24.0 0.11 0.22
DDD 150213P00024500 P 02/13/15 24.5 0.12 0.27
DDD 150213P00025000 P 02/13/15 25.0 0.19 0.33
DDD 150213P00025500 P 02/13/15 25.5 0.26 0.36
DDD 150213P00026000 P 02/13/15 26.0 0.38 0.43
DDD 150213P00026500 P 02/13/15 26.5 0.45 0.54
DDD 150213P00027000 P 02/13/15 27.0 0.52 0.68
DDD 150213P00027500 P 02/13/15 27.5 0.65 0.84
DDD 150213P00028000 P 02/13/15 28.0 0.89 1.00
DDD 150213P00028500 P 02/13/15 28.5 1.01 1.22
DDD 150213P00029000 P 02/13/15 29.0 1.23 1.48
DDD 150213P00029500 P 02/13/15 29.5 1.50 1.75
DDD 150213P00030000 P 02/13/15 30.0 1.90 2.10
DDD 150213P00030500 P 02/13/15 30.5 2.21 2.45
DDD 150213P00031000 P 02/13/15 31.0 2.63 2.83
DDD 150213P00031500 P 02/13/15 31.5 2.96 3.45
DDD 150213P00032000 P 02/13/15 32.0 2.79 4.15
DDD 150213P00032500 P 02/13/15 32.5 3.60 4.65
DDD 150213P00033000 P 02/13/15 33.0 3.65 5.05
DDD 150213P00033500 P 02/13/15 33.5 4.05 5.55
DDD 150213P00034000 P 02/13/15 34.0 5.00 5.80
DDD 150213P00034500 P 02/13/15 34.5 5.50 6.55
DDD 150213P00035000 P 02/13/15 35.0 5.95 7.05
DDD 150213P00035500 P 02/13/15 35.5 5.95 7.55
DDD 150213P00036000 P 02/13/15 36.0 6.45 8.05
DDD 150213P00036500 P 02/13/15 36.5 7.45 8.20
DDD 150213P00037000 P 02/13/15 37.0 7.40 9.05
DDD 150213P00037500 P 02/13/15 37.5 7.90 9.55
DDD 150213P00038000 P 02/13/15 38.0 8.40 9.95
DDD 150213P00038500 P 02/13/15 38.5 8.85 10.55
DDD 150213P00039000 P 02/13/15 39.0 9.80 11.00
DDD 150213P00039500 P 02/13/15 39.5 9.75 11.55
DDD 150213P00040000 P 02/13/15 40.0 10.35 12.05
DDD 150213P00041000 P 02/13/15 41.0 11.80 12.70
DDD 150220C00019000 C 02/20/15 19.0 9.15 10.25
DDD 150220C00020000 C 02/20/15 20.0 8.10 9.30
DDD 150220C00021000 C 02/20/15 21.0 7.00 8.30
DDD 150220C00022000 C 02/20/15 22.0 6.15 7.25
DDD 150220C00022500 C 02/20/15 22.5 5.70 6.75
DDD 150220C00023000 C 02/20/15 23.0 5.20 6.35
DDD 150220C00023500 C 02/20/15 23.5 4.75 5.85
DDD 150220C00024000 C 02/20/15 24.0 4.30 5.35
DDD 150220C00024500 C 02/20/15 24.5 3.95 4.85
DDD 150220C00025000 C 02/20/15 25.0 3.50 4.45
DDD 150220C00025500 C 02/20/15 25.5 3.20 3.95
DDD 150220C00026000 C 02/20/15 26.0 2.76 3.55
DDD 150220C00026500 C 02/20/15 26.5 2.42 3.15
DDD 150220C00027000 C 02/20/15 27.0 2.41 2.75
DDD 150220C00027500 C 02/20/15 27.5 2.20 2.39
DDD 150220C00028000 C 02/20/15 28.0 1.83 2.00
DDD 150220C00028500 C 02/20/15 28.5 1.61 1.75
DDD 150220C00029000 C 02/20/15 29.0 1.34 1.50
DDD 150220C00029500 C 02/20/15 29.5 1.12 1.28
DDD 150220C00030000 C 02/20/15 30.0 0.98 1.07
DDD 150220C00030500 C 02/20/15 30.5 0.77 0.90
DDD 150220C00031000 C 02/20/15 31.0 0.59 0.74
DDD 150220C00031500 C 02/20/15 31.5 0.56 0.62
DDD 150220C00032000 C 02/20/15 32.0 0.40 0.51
DDD 150220C00032500 C 02/20/15 32.5 0.31 0.42
DDD 150220C00033000 C 02/20/15 33.0 0.30 0.35
DDD 150220C00033500 C 02/20/15 33.5 0.19 0.29
DDD 150220C00034000 C 02/20/15 34.0 0.12 0.25
DDD 150220C00034500 C 02/20/15 34.5 0.10 0.21
DDD 150220C00035000 C 02/20/15 35.0 0.14 0.20
DDD 150220C00035500 C 02/20/15 35.5 0.06 0.16
DDD 150220C00036000 C 02/20/15 36.0 0.05 0.15
DDD 150220C00036500 C 02/20/15 36.5 0.07 0.13
DDD 150220C00037000 C 02/20/15 37.0 0.05 0.13
DDD 150220C00037500 C 02/20/15 37.5 0.05 0.13
DDD 150220C00038000 C 02/20/15 38.0 0.02 0.08
DDD 150220C00039000 C 02/20/15 39.0 0.03 0.07
DDD 150220C00040000 C 02/20/15 40.0 0.03 0.04
DDD 150220C00041000 C 02/20/15 41.0 0.00 0.05
DDD 150220C00042000 C 02/20/15 42.0 0.01 0.10
DDD 150220C00043000 C 02/20/15 43.0 0.00 0.02
DDD 150220C00044000 C 02/20/15 44.0 0.00 0.09
DDD 150220C00045000 C 02/20/15 45.0 0.00 0.04
DDD 150220C00046000 C 02/20/15 46.0 0.00 0.04
DDD 150220C00047000 C 02/20/15 47.0 0.00 0.04
DDD 150220C00048000 C 02/20/15 48.0 0.00 0.04
DDD 150220C00049000 C 02/20/15 49.0 0.00 0.13
DDD 150220C00050000 C 02/20/15 50.0 0.00 0.04
DDD 150220C00055000 C 02/20/15 55.0 0.00 0.05
DDD 150220C00060000 C 02/20/15 60.0 0.00 0.02
DDD 150220C00065000 C 02/20/15 65.0 0.00 0.08
DDD 150220C00070000 C 02/20/15 70.0 0.00 0.13
DDD 150220C00075000 C 02/20/15 75.0 0.00 0.13
DDD 150220C00080000 C 02/20/15 80.0 0.00 0.03
DDD 150220C00085000 C 02/20/15 85.0 0.00 0.02
DDD 150220P00019000 P 02/20/15 19.0 0.01 0.07
DDD 150220P00020000 P 02/20/15 20.0 0.02 0.08
DDD 150220P00021000 P 02/20/15 21.0 0.04 0.11
DDD 150220P00022000 P 02/20/15 22.0 0.07 0.14
DDD 150220P00022500 P 02/20/15 22.5 0.11 0.16
DDD 150220P00023000 P 02/20/15 23.0 0.11 0.20
DDD 150220P00023500 P 02/20/15 23.5 0.14 0.26
DDD 150220P00024000 P 02/20/15 24.0 0.21 0.31
DDD 150220P00024500 P 02/20/15 24.5 0.26 0.34
DDD 150220P00025000 P 02/20/15 25.0 0.32 0.40
DDD 150220P00025500 P 02/20/15 25.5 0.44 0.49
DDD 150220P00026000 P 02/20/15 26.0 0.50 0.60
DDD 150220P00026500 P 02/20/15 26.5 0.66 0.71
DDD 150220P00027000 P 02/20/15 27.0 0.79 0.86
DDD 150220P00027500 P 02/20/15 27.5 0.96 1.05
DDD 150220P00028000 P 02/20/15 28.0 1.14 1.24
DDD 150220P00028500 P 02/20/15 28.5 1.36 1.47
DDD 150220P00029000 P 02/20/15 29.0 1.61 1.71
DDD 150220P00029500 P 02/20/15 29.5 1.88 2.00
DDD 150220P00030000 P 02/20/15 30.0 2.14 2.29
DDD 150220P00030500 P 02/20/15 30.5 2.47 2.61
DDD 150220P00031000 P 02/20/15 31.0 2.84 2.95
DDD 150220P00031500 P 02/20/15 31.5 3.20 3.50
DDD 150220P00032000 P 02/20/15 32.0 3.60 4.05
DDD 150220P00032500 P 02/20/15 32.5 4.00 4.50
DDD 150220P00033000 P 02/20/15 33.0 4.30 4.75
DDD 150220P00033500 P 02/20/15 33.5 4.75 5.15
DDD 150220P00034000 P 02/20/15 34.0 5.15 5.60
DDD 150220P00034500 P 02/20/15 34.5 5.60 6.10
DDD 150220P00035000 P 02/20/15 35.0 6.00 6.75
DDD 150220P00035500 P 02/20/15 35.5 6.50 7.15
DDD 150220P00036000 P 02/20/15 36.0 7.05 7.65
DDD 150220P00036500 P 02/20/15 36.5 7.50 8.15
DDD 150220P00037000 P 02/20/15 37.0 8.00 9.00
DDD 150220P00037500 P 02/20/15 37.5 8.50 9.15
DDD 150220P00038000 P 02/20/15 38.0 9.00 9.70
DDD 150220P00039000 P 02/20/15 39.0 10.00 11.05
DDD 150220P00040000 P 02/20/15 40.0 11.00 11.70
DDD 150220P00041000 P 02/20/15 41.0 11.95 12.70
DDD 150220P00042000 P 02/20/15 42.0 13.00 13.70
DDD 150220P00043000 P 02/20/15 43.0 14.00 14.70
DDD 150220P00044000 P 02/20/15 44.0 15.00 15.70
DDD 150220P00045000 P 02/20/15 45.0 16.00 16.70
DDD 150220P00046000 P 02/20/15 46.0 16.75 18.05
DDD 150220P00047000 P 02/20/15 47.0 17.75 18.95
DDD 150220P00048000 P 02/20/15 48.0 18.75 19.95
DDD 150220P00049000 P 02/20/15 49.0 19.90 20.70
DDD 150220P00050000 P 02/20/15 50.0 20.90 21.95
DDD 150220P00055000 P 02/20/15 55.0 25.75 26.95
DDD 150220P00060000 P 02/20/15 60.0 30.85 31.95
DDD 150220P00065000 P 02/20/15 65.0 35.85 36.95
DDD 150220P00070000 P 02/20/15 70.0 40.70 41.70
DDD 150220P00075000 P 02/20/15 75.0 45.65 46.70
DDD 150220P00080000 P 02/20/15 80.0 50.65 51.75
DDD 150220P00085000 P 02/20/15 85.0 55.65 56.70
DDD 150227C00020000 C 02/27/15 20.0 8.20 9.80
DDD 150227C00022000 C 02/27/15 22.0 6.30 7.85
DDD 150227C00023000 C 02/27/15 23.0 5.45 6.50
DDD 150227C00023500 C 02/27/15 23.5 4.95 6.00
DDD 150227C00024000 C 02/27/15 24.0 4.60 5.55
DDD 150227C00024500 C 02/27/15 24.5 4.25 5.15
DDD 150227C00025000 C 02/27/15 25.0 3.80 4.75
DDD 150227C00025500 C 02/27/15 25.5 3.50 4.30
DDD 150227C00026000 C 02/27/15 26.0 3.15 3.90
DDD 150227C00026500 C 02/27/15 26.5 2.85 4.00
DDD 150227C00027000 C 02/27/15 27.0 2.47 3.30
DDD 150227C00027500 C 02/27/15 27.5 2.20 2.93
DDD 150227C00028000 C 02/27/15 28.0 1.96 2.63
DDD 150227C00028500 C 02/27/15 28.5 1.76 2.36
DDD 150227C00029000 C 02/27/15 29.0 1.86 2.02
DDD 150227C00029500 C 02/27/15 29.5 1.40 1.79
DDD 150227C00030000 C 02/27/15 30.0 1.42 1.55
DDD 150227C00030500 C 02/27/15 30.5 1.04 1.42
DDD 150227C00031000 C 02/27/15 31.0 0.84 1.35
DDD 150227C00031500 C 02/27/15 31.5 0.76 1.09
DDD 150227C00032000 C 02/27/15 32.0 0.72 0.95
DDD 150227C00032500 C 02/27/15 32.5 0.58 0.78
DDD 150227C00033000 C 02/27/15 33.0 0.50 0.70
DDD 150227C00033500 C 02/27/15 33.5 0.38 0.69
DDD 150227C00034000 C 02/27/15 34.0 0.36 0.50
DDD 150227C00034500 C 02/27/15 34.5 0.29 0.46
DDD 150227C00035000 C 02/27/15 35.0 0.30 0.35
DDD 150227C00035500 C 02/27/15 35.5 0.22 0.30
DDD 150227C00036000 C 02/27/15 36.0 0.17 0.34
DDD 150227C00036500 C 02/27/15 36.5 0.14 0.32
DDD 150227C00037000 C 02/27/15 37.0 0.13 0.25
DDD 150227C00037500 C 02/27/15 37.5 0.09 0.24
DDD 150227C00038000 C 02/27/15 38.0 0.08 0.19
DDD 150227C00038500 C 02/27/15 38.5 0.06 0.17
DDD 150227C00039000 C 02/27/15 39.0 0.05 0.15
DDD 150227C00039500 C 02/27/15 39.5 0.05 0.14
DDD 150227C00040000 C 02/27/15 40.0 0.04 0.13
DDD 150227C00041000 C 02/27/15 41.0 0.01 0.13
DDD 150227P00020000 P 02/27/15 20.0 0.09 0.20
DDD 150227P00022000 P 02/27/15 22.0 0.19 0.35
DDD 150227P00023000 P 02/27/15 23.0 0.27 0.47
DDD 150227P00023500 P 02/27/15 23.5 0.33 0.55
DDD 150227P00024000 P 02/27/15 24.0 0.42 0.63
DDD 150227P00024500 P 02/27/15 24.5 0.50 0.74
DDD 150227P00025000 P 02/27/15 25.0 0.59 0.86
DDD 150227P00025500 P 02/27/15 25.5 0.65 0.91
DDD 150227P00026000 P 02/27/15 26.0 0.82 1.01
DDD 150227P00026500 P 02/27/15 26.5 0.91 1.17
DDD 150227P00027000 P 02/27/15 27.0 1.11 1.34
DDD 150227P00027500 P 02/27/15 27.5 1.29 1.56
DDD 150227P00028000 P 02/27/15 28.0 1.40 1.75
DDD 150227P00028500 P 02/27/15 28.5 1.71 1.99
DDD 150227P00029000 P 02/27/15 29.0 1.90 2.30
DDD 150227P00029500 P 02/27/15 29.5 2.03 2.55
DDD 150227P00030000 P 02/27/15 30.0 2.50 3.05
DDD 150227P00030500 P 02/27/15 30.5 2.49 3.50
DDD 150227P00031000 P 02/27/15 31.0 2.79 3.85
DDD 150227P00031500 P 02/27/15 31.5 3.15 4.25
DDD 150227P00032000 P 02/27/15 32.0 3.45 4.60
DDD 150227P00032500 P 02/27/15 32.5 4.20 5.00
DDD 150227P00033000 P 02/27/15 33.0 4.40 5.45
DDD 150227P00033500 P 02/27/15 33.5 4.95 5.90
DDD 150227P00034000 P 02/27/15 34.0 5.35 6.30
DDD 150227P00034500 P 02/27/15 34.5 5.80 6.75
DDD 150227P00035000 P 02/27/15 35.0 6.25 7.25
DDD 150227P00035500 P 02/27/15 35.5 6.60 7.75
DDD 150227P00036000 P 02/27/15 36.0 7.05 8.15
DDD 150227P00036500 P 02/27/15 36.5 7.60 8.65
DDD 150227P00037000 P 02/27/15 37.0 8.05 9.15
DDD 150227P00037500 P 02/27/15 37.5 8.55 9.60
DDD 150227P00038000 P 02/27/15 38.0 8.95 10.10
DDD 150227P00038500 P 02/27/15 38.5 9.40 10.65
DDD 150227P00039000 P 02/27/15 39.0 9.95 11.15
DDD 150227P00039500 P 02/27/15 39.5 10.40 11.70
DDD 150227P00040000 P 02/27/15 40.0 10.90 12.20
DDD 150227P00041000 P 02/27/15 41.0 11.95 13.15
DDD 150306C00020000 C 03/06/15 20.0 8.20 9.40
DDD 150306C00021000 C 03/06/15 21.0 7.30 8.35
DDD 150306C00022000 C 03/06/15 22.0 6.30 7.45
DDD 150306C00023000 C 03/06/15 23.0 5.55 6.50
DDD 150306C00023500 C 03/06/15 23.5 5.10 6.15
DDD 150306C00024000 C 03/06/15 24.0 4.70 5.65
DDD 150306C00024500 C 03/06/15 24.5 4.30 5.20
DDD 150306C00025000 C 03/06/15 25.0 4.00 4.80
DDD 150306C00025500 C 03/06/15 25.5 3.60 4.50
DDD 150306C00026000 C 03/06/15 26.0 3.30 4.10
DDD 150306C00026500 C 03/06/15 26.5 3.00 3.85
DDD 150306C00027000 C 03/06/15 27.0 2.69 3.45
DDD 150306C00027500 C 03/06/15 27.5 2.41 3.10
DDD 150306C00028000 C 03/06/15 28.0 2.28 2.76
DDD 150306C00028500 C 03/06/15 28.5 1.98 2.54
DDD 150306C00029000 C 03/06/15 29.0 1.97 2.21
DDD 150306C00029500 C 03/06/15 29.5 1.53 2.04
DDD 150306C00030000 C 03/06/15 30.0 1.53 1.75
DDD 150306C00030500 C 03/06/15 30.5 1.15 1.61
DDD 150306C00031000 C 03/06/15 31.0 1.00 1.44
DDD 150306C00031500 C 03/06/15 31.5 0.85 1.38
DDD 150306C00032000 C 03/06/15 32.0 0.88 1.08
DDD 150306C00032500 C 03/06/15 32.5 0.65 1.14
DDD 150306C00033000 C 03/06/15 33.0 0.58 0.87
DDD 150306C00033500 C 03/06/15 33.5 0.48 0.77
DDD 150306C00034000 C 03/06/15 34.0 0.43 0.71
DDD 150306C00034500 C 03/06/15 34.5 0.39 0.63
DDD 150306C00035000 C 03/06/15 35.0 0.32 0.54
DDD 150306C00035500 C 03/06/15 35.5 0.26 0.55
DDD 150306C00036000 C 03/06/15 36.0 0.20 0.55
DDD 150306C00036500 C 03/06/15 36.5 0.20 0.40
DDD 150306C00037000 C 03/06/15 37.0 0.17 0.34
DDD 150306C00037500 C 03/06/15 37.5 0.14 0.32
DDD 150306C00038000 C 03/06/15 38.0 0.13 0.29
DDD 150306C00038500 C 03/06/15 38.5 0.11 0.30
DDD 150306C00039000 C 03/06/15 39.0 0.09 0.19
DDD 150306C00039500 C 03/06/15 39.5 0.08 0.17
DDD 150306C00040000 C 03/06/15 40.0 0.06 0.16
DDD 150306P00020000 P 03/06/15 20.0 0.12 0.25
DDD 150306P00021000 P 03/06/15 21.0 0.18 0.32
DDD 150306P00022000 P 03/06/15 22.0 0.25 0.41
DDD 150306P00023000 P 03/06/15 23.0 0.37 0.57
DDD 150306P00023500 P 03/06/15 23.5 0.42 0.64
DDD 150306P00024000 P 03/06/15 24.0 0.51 0.72
DDD 150306P00024500 P 03/06/15 24.5 0.62 0.85
DDD 150306P00025000 P 03/06/15 25.0 0.71 0.99
DDD 150306P00025500 P 03/06/15 25.5 0.83 1.15
DDD 150306P00026000 P 03/06/15 26.0 0.90 1.32
DDD 150306P00026500 P 03/06/15 26.5 1.11 1.51
DDD 150306P00027000 P 03/06/15 27.0 1.23 1.56
DDD 150306P00027500 P 03/06/15 27.5 1.45 1.76
DDD 150306P00028000 P 03/06/15 28.0 1.65 1.95
DDD 150306P00028500 P 03/06/15 28.5 1.87 2.19
DDD 150306P00029000 P 03/06/15 29.0 2.11 2.44
DDD 150306P00029500 P 03/06/15 29.5 2.46 2.72
DDD 150306P00030000 P 03/06/15 30.0 2.62 3.15
DDD 150306P00030500 P 03/06/15 30.5 2.69 3.70
DDD 150306P00031000 P 03/06/15 31.0 2.95 4.05
DDD 150306P00031500 P 03/06/15 31.5 3.30 4.40
DDD 150306P00032000 P 03/06/15 32.0 3.90 4.75
DDD 150306P00032500 P 03/06/15 32.5 4.35 5.20
DDD 150306P00033000 P 03/06/15 33.0 4.70 5.55
DDD 150306P00033500 P 03/06/15 33.5 5.10 5.95
DDD 150306P00034000 P 03/06/15 34.0 5.65 6.35
DDD 150306P00034500 P 03/06/15 34.5 5.55 6.90
DDD 150306P00035000 P 03/06/15 35.0 6.35 7.35
DDD 150306P00035500 P 03/06/15 35.5 6.70 7.80
DDD 150306P00036000 P 03/06/15 36.0 7.25 8.25
DDD 150306P00036500 P 03/06/15 36.5 7.60 8.75
DDD 150306P00037000 P 03/06/15 37.0 8.20 9.20
DDD 150306P00037500 P 03/06/15 37.5 8.70 9.65
DDD 150306P00038000 P 03/06/15 38.0 9.20 10.20
DDD 150306P00038500 P 03/06/15 38.5 9.40 10.75
DDD 150306P00039000 P 03/06/15 39.0 9.95 11.30
DDD 150306P00039500 P 03/06/15 39.5 10.45 11.75
DDD 150306P00040000 P 03/06/15 40.0 10.90 12.25
DDD 150313C00022000 C 03/13/15 22.0 6.10 7.60
DDD 150313C00022500 C 03/13/15 22.5 5.65 7.85
DDD 150313C00023000 C 03/13/15 23.0 5.25 6.65
DDD 150313C00023500 C 03/13/15 23.5 4.90 6.90
DDD 150313C00024000 C 03/13/15 24.0 4.65 5.80
DDD 150313C00024500 C 03/13/15 24.5 4.20 5.35
DDD 150313C00025000 C 03/13/15 25.0 3.90 4.95
DDD 150313C00025500 C 03/13/15 25.5 3.65 4.90
DDD 150313C00026000 C 03/13/15 26.0 3.15 4.60
DDD 150313C00026500 C 03/13/15 26.5 3.00 4.25
DDD 150313C00027000 C 03/13/15 27.0 2.80 3.55
DDD 150313C00027500 C 03/13/15 27.5 2.52 3.25
DDD 150313C00028000 C 03/13/15 28.0 2.39 2.87
DDD 150313C00028500 C 03/13/15 28.5 2.18 2.68
DDD 150313C00029000 C 03/13/15 29.0 2.08 2.33
DDD 150313C00029500 C 03/13/15 29.5 1.77 2.15
DDD 150313C00030000 C 03/13/15 30.0 1.64 1.87
DDD 150313C00030500 C 03/13/15 30.5 1.24 1.69
DDD 150313C00031000 C 03/13/15 31.0 1.20 1.52
DDD 150313C00031500 C 03/13/15 31.5 1.06 1.35
DDD 150313C00032000 C 03/13/15 32.0 0.91 1.21
DDD 150313C00032500 C 03/13/15 32.5 0.67 1.06
DDD 150313C00033000 C 03/13/15 33.0 0.62 0.86
DDD 150313C00033500 C 03/13/15 33.5 0.58 0.81
DDD 150313C00034000 C 03/13/15 34.0 0.48 0.70
DDD 150313C00034500 C 03/13/15 34.5 0.45 0.64
DDD 150313C00035000 C 03/13/15 35.0 0.34 0.49
DDD 150313C00035500 C 03/13/15 35.5 0.16 0.51
DDD 150313C00036000 C 03/13/15 36.0 0.12 0.45
DDD 150313C00036500 C 03/13/15 36.5 0.10 0.46
DDD 150313C00037000 C 03/13/15 37.0 0.13 0.38
DDD 150313C00037500 C 03/13/15 37.5 0.05 0.37
DDD 150313C00038000 C 03/13/15 38.0 0.08 0.38
DDD 150313C00038500 C 03/13/15 38.5 0.02 0.28
DDD 150313C00039000 C 03/13/15 39.0 0.07 0.20
DDD 150313C00039500 C 03/13/15 39.5 0.00 0.24
DDD 150313P00022000 P 03/13/15 22.0 0.28 0.46
DDD 150313P00022500 P 03/13/15 22.5 0.33 0.54
DDD 150313P00023000 P 03/13/15 23.0 0.41 0.64
DDD 150313P00023500 P 03/13/15 23.5 0.46 0.75
DDD 150313P00024000 P 03/13/15 24.0 0.62 0.80
DDD 150313P00024500 P 03/13/15 24.5 0.71 0.91
DDD 150313P00025000 P 03/13/15 25.0 0.82 1.06
DDD 150313P00025500 P 03/13/15 25.5 0.97 1.16
DDD 150313P00026000 P 03/13/15 26.0 1.10 1.29
DDD 150313P00026500 P 03/13/15 26.5 1.26 1.48
DDD 150313P00027000 P 03/13/15 27.0 1.42 1.67
DDD 150313P00027500 P 03/13/15 27.5 1.64 1.87
DDD 150313P00028000 P 03/13/15 28.0 1.85 2.06
DDD 150313P00028500 P 03/13/15 28.5 2.13 2.32
DDD 150313P00029000 P 03/13/15 29.0 2.38 2.57
DDD 150313P00029500 P 03/13/15 29.5 2.59 2.86
DDD 150313P00030000 P 03/13/15 30.0 2.80 3.25
DDD 150313P00030500 P 03/13/15 30.5 2.86 3.95
DDD 150313P00031000 P 03/13/15 31.0 3.15 4.30
DDD 150313P00031500 P 03/13/15 31.5 3.50 4.70
DDD 150313P00032000 P 03/13/15 32.0 3.75 5.10
DDD 150313P00032500 P 03/13/15 32.5 4.00 5.40
DDD 150313P00033000 P 03/13/15 33.0 4.45 5.75
DDD 150313P00033500 P 03/13/15 33.5 5.10 6.25
DDD 150313P00034000 P 03/13/15 34.0 5.60 6.70
DDD 150313P00034500 P 03/13/15 34.5 5.55 7.30
DDD 150313P00035000 P 03/13/15 35.0 6.15 7.70
DDD 150313P00035500 P 03/13/15 35.5 6.40 8.15
DDD 150313P00036000 P 03/13/15 36.0 6.95 8.65
DDD 150313P00036500 P 03/13/15 36.5 7.00 9.15
DDD 150313P00037000 P 03/13/15 37.0 8.05 9.55
DDD 150313P00037500 P 03/13/15 37.5 7.20 10.35
DDD 150313P00038000 P 03/13/15 38.0 8.80 10.35
DDD 150313P00038500 P 03/13/15 38.5 8.15 11.30
DDD 150313P00039000 P 03/13/15 39.0 9.90 11.35
DDD 150313P00039500 P 03/13/15 39.5 9.15 12.15
DDD 150320C00020000 C 03/20/15 20.0 8.20 9.35
DDD 150320C00021000 C 03/20/15 21.0 7.35 8.45
DDD 150320C00022000 C 03/20/15 22.0 6.50 7.55
DDD 150320C00023000 C 03/20/15 23.0 5.70 6.60
DDD 150320C00024000 C 03/20/15 24.0 4.90 5.75
DDD 150320C00025000 C 03/20/15 25.0 4.20 4.85
DDD 150320C00026000 C 03/20/15 26.0 3.50 4.30
DDD 150320C00027000 C 03/20/15 27.0 2.97 3.55
DDD 150320C00028000 C 03/20/15 28.0 2.80 2.98
DDD 150320C00029000 C 03/20/15 29.0 2.19 2.44
DDD 150320C00030000 C 03/20/15 30.0 1.80 2.00
DDD 150320C00031000 C 03/20/15 31.0 1.26 1.59
DDD 150320C00032000 C 03/20/15 32.0 1.01 1.28
DDD 150320C00033000 C 03/20/15 33.0 0.85 1.01
DDD 150320C00034000 C 03/20/15 34.0 0.60 0.80
DDD 150320C00035000 C 03/20/15 35.0 0.47 0.61
DDD 150320C00036000 C 03/20/15 36.0 0.36 0.50
DDD 150320C00037000 C 03/20/15 37.0 0.28 0.37
DDD 150320C00038000 C 03/20/15 38.0 0.23 0.30
DDD 150320C00039000 C 03/20/15 39.0 0.16 0.26
DDD 150320C00040000 C 03/20/15 40.0 0.13 0.20
DDD 150320C00041000 C 03/20/15 41.0 0.09 0.18
DDD 150320C00042000 C 03/20/15 42.0 0.08 0.15
DDD 150320P00020000 P 03/20/15 20.0 0.20 0.30
DDD 150320P00021000 P 03/20/15 21.0 0.31 0.39
DDD 150320P00022000 P 03/20/15 22.0 0.45 0.54
DDD 150320P00023000 P 03/20/15 23.0 0.61 0.70
DDD 150320P00024000 P 03/20/15 24.0 0.77 0.95
DDD 150320P00025000 P 03/20/15 25.0 1.03 1.16
DDD 150320P00026000 P 03/20/15 26.0 1.34 1.46
DDD 150320P00027000 P 03/20/15 27.0 1.70 1.79
DDD 150320P00028000 P 03/20/15 28.0 2.11 2.44
DDD 150320P00029000 P 03/20/15 29.0 2.60 2.77
DDD 150320P00030000 P 03/20/15 30.0 3.10 3.35
DDD 150320P00031000 P 03/20/15 31.0 3.65 4.30
DDD 150320P00032000 P 03/20/15 32.0 4.30 5.05
DDD 150320P00033000 P 03/20/15 33.0 5.00 5.80
DDD 150320P00034000 P 03/20/15 34.0 5.85 6.60
DDD 150320P00035000 P 03/20/15 35.0 6.65 7.50
DDD 150320P00036000 P 03/20/15 36.0 7.45 8.50
DDD 150320P00037000 P 03/20/15 37.0 8.45 9.40
DDD 150320P00038000 P 03/20/15 38.0 9.40 10.30
DDD 150320P00039000 P 03/20/15 39.0 10.10 11.35
DDD 150320P00040000 P 03/20/15 40.0 11.05 12.35
DDD 150320P00041000 P 03/20/15 41.0 12.00 13.30
DDD 150320P00042000 P 03/20/15 42.0 12.90 14.35
DDD 150515C00016000 C 05/15/15 16.0 12.00 13.45
DDD 150515C00017000 C 05/15/15 17.0 11.05 12.80
DDD 150515C00018000 C 05/15/15 18.0 10.30 12.25
DDD 150515C00019000 C 05/15/15 19.0 9.45 10.55
DDD 150515C00020000 C 05/15/15 20.0 8.55 10.10
DDD 150515C00021000 C 05/15/15 21.0 7.75 9.30
DDD 150515C00022000 C 05/15/15 22.0 7.05 8.40
DDD 150515C00023000 C 05/15/15 23.0 6.35 7.65
DDD 150515C00024000 C 05/15/15 24.0 5.65 6.75
DDD 150515C00025000 C 05/15/15 25.0 5.00 6.05
DDD 150515C00026000 C 05/15/15 26.0 4.45 5.15
DDD 150515C00027000 C 05/15/15 27.0 3.90 4.85
DDD 150515C00028000 C 05/15/15 28.0 3.40 4.00
DDD 150515C00029000 C 05/15/15 29.0 3.30 3.55
DDD 150515C00030000 C 05/15/15 30.0 2.79 3.00
DDD 150515C00031000 C 05/15/15 31.0 2.20 2.71
DDD 150515C00032000 C 05/15/15 32.0 1.90 2.50
DDD 150515C00033000 C 05/15/15 33.0 1.64 2.08
DDD 150515C00034000 C 05/15/15 34.0 1.41 1.73
DDD 150515C00035000 C 05/15/15 35.0 1.24 1.48
DDD 150515C00036000 C 05/15/15 36.0 1.09 1.25
DDD 150515C00037000 C 05/15/15 37.0 0.92 1.10
DDD 150515C00038000 C 05/15/15 38.0 0.72 0.99
DDD 150515C00039000 C 05/15/15 39.0 0.61 0.85
DDD 150515C00040000 C 05/15/15 40.0 0.55 0.67
DDD 150515C00041000 C 05/15/15 41.0 0.43 0.59
DDD 150515C00042000 C 05/15/15 42.0 0.36 0.51
DDD 150515C00043000 C 05/15/15 43.0 0.31 0.43
DDD 150515C00044000 C 05/15/15 44.0 0.25 0.37
DDD 150515C00045000 C 05/15/15 45.0 0.22 0.32
DDD 150515C00046000 C 05/15/15 46.0 0.17 0.28
DDD 150515C00047000 C 05/15/15 47.0 0.15 0.30
DDD 150515C00048000 C 05/15/15 48.0 0.13 0.26
DDD 150515C00049000 C 05/15/15 49.0 0.12 0.20
DDD 150515C00050000 C 05/15/15 50.0 0.10 0.17
DDD 150515C00055000 C 05/15/15 55.0 0.05 0.10
DDD 150515C00060000 C 05/15/15 60.0 0.02 0.05
DDD 150515C00065000 C 05/15/15 65.0 0.00 0.04
DDD 150515C00070000 C 05/15/15 70.0 0.00 0.05
DDD 150515C00075000 C 05/15/15 75.0 0.00 0.05
DDD 150515P00016000 P 05/15/15 16.0 0.16 0.25
DDD 150515P00017000 P 05/15/15 17.0 0.25 0.34
DDD 150515P00018000 P 05/15/15 18.0 0.35 0.44
DDD 150515P00019000 P 05/15/15 19.0 0.46 0.57
DDD 150515P00020000 P 05/15/15 20.0 0.60 0.74
DDD 150515P00021000 P 05/15/15 21.0 0.78 0.94
DDD 150515P00022000 P 05/15/15 22.0 0.99 1.17
DDD 150515P00023000 P 05/15/15 23.0 1.24 1.46
DDD 150515P00024000 P 05/15/15 24.0 1.53 1.79
DDD 150515P00025000 P 05/15/15 25.0 1.86 2.16
DDD 150515P00026000 P 05/15/15 26.0 2.25 2.59
DDD 150515P00027000 P 05/15/15 27.0 2.65 3.10
DDD 150515P00028000 P 05/15/15 28.0 3.10 3.55
DDD 150515P00029000 P 05/15/15 29.0 3.65 3.95
DDD 150515P00030000 P 05/15/15 30.0 4.25 4.55
DDD 150515P00031000 P 05/15/15 31.0 4.75 5.25
DDD 150515P00032000 P 05/15/15 32.0 5.40 6.10
DDD 150515P00033000 P 05/15/15 33.0 6.10 6.80
DDD 150515P00034000 P 05/15/15 34.0 6.75 7.60
DDD 150515P00035000 P 05/15/15 35.0 7.55 8.40
DDD 150515P00036000 P 05/15/15 36.0 8.10 9.15
DDD 150515P00037000 P 05/15/15 37.0 8.75 10.05
DDD 150515P00038000 P 05/15/15 38.0 9.85 10.95
DDD 150515P00039000 P 05/15/15 39.0 10.65 11.85
DDD 150515P00040000 P 05/15/15 40.0 11.65 12.80
DDD 150515P00041000 P 05/15/15 41.0 12.60 13.80
DDD 150515P00042000 P 05/15/15 42.0 13.45 14.70
DDD 150515P00043000 P 05/15/15 43.0 14.40 15.55
DDD 150515P00044000 P 05/15/15 44.0 15.35 16.65
DDD 150515P00045000 P 05/15/15 45.0 16.25 17.60
DDD 150515P00046000 P 05/15/15 46.0 17.20 18.55
DDD 150515P00047000 P 05/15/15 47.0 18.10 19.50
DDD 150515P00048000 P 05/15/15 48.0 19.20 20.45
DDD 150515P00049000 P 05/15/15 49.0 20.15 21.25
DDD 150515P00050000 P 05/15/15 50.0 21.15 22.35
DDD 150515P00055000 P 05/15/15 55.0 25.70 27.30
DDD 150515P00060000 P 05/15/15 60.0 30.70 32.25
DDD 150515P00065000 P 05/15/15 65.0 35.60 37.40
DDD 150515P00070000 P 05/15/15 70.0 40.75 42.00
DDD 150515P00075000 P 05/15/15 75.0 45.70 47.35
DDD 150821C00016000 C 08/21/15 16.0 12.15 14.15
DDD 150821C00017000 C 08/21/15 17.0 11.30 13.00
DDD 150821C00018000 C 08/21/15 18.0 10.45 12.15
DDD 150821C00019000 C 08/21/15 19.0 9.65 11.30
DDD 150821C00020000 C 08/21/15 20.0 8.95 10.50
DDD 150821C00021000 C 08/21/15 21.0 8.20 9.65
DDD 150821C00022000 C 08/21/15 22.0 7.45 9.00
DDD 150821C00023000 C 08/21/15 23.0 6.90 8.10
DDD 150821C00024000 C 08/21/15 24.0 6.30 7.60
DDD 150821C00025000 C 08/21/15 25.0 5.70 6.85
DDD 150821C00026000 C 08/21/15 26.0 5.15 6.25
DDD 150821C00027000 C 08/21/15 27.0 4.65 5.75
DDD 150821C00028000 C 08/21/15 28.0 4.20 5.05
DDD 150821C00029000 C 08/21/15 29.0 3.90 4.40
DDD 150821C00030000 C 08/21/15 30.0 3.60 4.10
DDD 150821C00031000 C 08/21/15 31.0 3.25 3.50
DDD 150821C00032000 C 08/21/15 32.0 2.69 3.20
DDD 150821C00033000 C 08/21/15 33.0 2.39 2.75
DDD 150821C00034000 C 08/21/15 34.0 2.11 2.61
DDD 150821C00035000 C 08/21/15 35.0 1.95 2.27
DDD 150821C00036000 C 08/21/15 36.0 1.66 2.03
DDD 150821C00037000 C 08/21/15 37.0 1.48 1.98
DDD 150821C00038000 C 08/21/15 38.0 1.31 1.71
DDD 150821C00039000 C 08/21/15 39.0 1.15 1.57
DDD 150821C00040000 C 08/21/15 40.0 1.08 1.30
DDD 150821C00041000 C 08/21/15 41.0 0.88 1.14
DDD 150821C00042000 C 08/21/15 42.0 0.78 1.07
DDD 150821C00043000 C 08/21/15 43.0 0.68 0.95
DDD 150821C00044000 C 08/21/15 44.0 0.59 0.95
DDD 150821C00045000 C 08/21/15 45.0 0.52 0.75
DDD 150821C00046000 C 08/21/15 46.0 0.46 0.65
DDD 150821C00047000 C 08/21/15 47.0 0.40 0.58
DDD 150821C00048000 C 08/21/15 48.0 0.33 0.52
DDD 150821P00016000 P 08/21/15 16.0 0.40 0.56
DDD 150821P00017000 P 08/21/15 17.0 0.54 0.71
DDD 150821P00018000 P 08/21/15 18.0 0.70 0.90
DDD 150821P00019000 P 08/21/15 19.0 0.88 1.13
DDD 150821P00020000 P 08/21/15 20.0 1.18 1.38
DDD 150821P00021000 P 08/21/15 21.0 1.34 1.66
DDD 150821P00022000 P 08/21/15 22.0 1.62 1.98
DDD 150821P00023000 P 08/21/15 23.0 1.92 2.33
DDD 150821P00024000 P 08/21/15 24.0 2.26 2.73
DDD 150821P00025000 P 08/21/15 25.0 2.63 3.20
DDD 150821P00026000 P 08/21/15 26.0 3.05 3.65
DDD 150821P00027000 P 08/21/15 27.0 3.50 4.15
DDD 150821P00028000 P 08/21/15 28.0 4.00 4.70
DDD 150821P00029000 P 08/21/15 29.0 4.45 5.25
DDD 150821P00030000 P 08/21/15 30.0 5.40 5.75
DDD 150821P00031000 P 08/21/15 31.0 6.00 6.25
DDD 150821P00032000 P 08/21/15 32.0 6.65 6.95
DDD 150821P00033000 P 08/21/15 33.0 7.20 7.90
DDD 150821P00034000 P 08/21/15 34.0 7.90 8.65
DDD 150821P00035000 P 08/21/15 35.0 8.75 9.10
DDD 150821P00036000 P 08/21/15 36.0 9.40 10.25
DDD 150821P00037000 P 08/21/15 37.0 10.05 11.00
DDD 150821P00038000 P 08/21/15 38.0 10.90 11.90
DDD 150821P00039000 P 08/21/15 39.0 11.30 12.85
DDD 150821P00040000 P 08/21/15 40.0 12.10 13.65
DDD 150821P00041000 P 08/21/15 41.0 12.90 14.60
DDD 150821P00042000 P 08/21/15 42.0 13.75 15.45
DDD 150821P00043000 P 08/21/15 43.0 14.75 16.20
DDD 150821P00044000 P 08/21/15 44.0 15.55 17.15
DDD 150821P00045000 P 08/21/15 45.0 16.55 18.20
DDD 150821P00046000 P 08/21/15 46.0 17.40 19.05
DDD 150821P00047000 P 08/21/15 47.0 18.35 20.00
DDD 150821P00048000 P 08/21/15 48.0 19.30 20.90
DDD 160115C00015000 C 01/15/16 15.0 12.95 14.65
DDD 160115C00018000 C 01/15/16 18.0 10.70 12.35
DDD 160115C00020000 C 01/15/16 20.0 9.45 10.20
DDD 160115C00023000 C 01/15/16 23.0 7.90 8.25
DDD 160115C00025000 C 01/15/16 25.0 6.80 7.15
DDD 160115C00030000 C 01/15/16 30.0 4.55 4.80
DDD 160115C00035000 C 01/15/16 35.0 2.96 3.15
DDD 160115C00040000 C 01/15/16 40.0 1.95 2.00
DDD 160115C00045000 C 01/15/16 45.0 1.11 1.48
DDD 160115C00050000 C 01/15/16 50.0 0.65 0.98
DDD 160115C00055000 C 01/15/16 55.0 0.25 0.79
DDD 160115C00060000 C 01/15/16 60.0 0.25 0.59
DDD 160115C00065000 C 01/15/16 65.0 0.15 0.30
DDD 160115C00070000 C 01/15/16 70.0 0.00 0.26
DDD 160115C00075000 C 01/15/16 75.0 0.02 0.11
DDD 160115C00080000 C 01/15/16 80.0 0.07 0.16
DDD 160115C00085000 C 01/15/16 85.0 0.00 0.16
DDD 160115C00090000 C 01/15/16 90.0 0.00 0.14
DDD 160115C00095000 C 01/15/16 95.0 0.00 0.13
DDD 160115C00100000 C 01/15/16 100.0 0.02 0.12
DDD 160115C00105000 C 01/15/16 105.0 0.00 0.11
DDD 160115C00110000 C 01/15/16 110.0 0.00 0.24
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.24
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.24
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.23
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.23
DDD 160115C00135000 C 01/15/16 135.0 0.00 0.18
DDD 160115P00015000 P 01/15/16 15.0 0.04 0.84
DDD 160115P00018000 P 01/15/16 18.0 1.05 1.81
DDD 160115P00020000 P 01/15/16 20.0 1.84 2.10
DDD 160115P00023000 P 01/15/16 23.0 2.96 3.30
DDD 160115P00025000 P 01/15/16 25.0 3.80 4.20
DDD 160115P00030000 P 01/15/16 30.0 6.80 6.90
DDD 160115P00035000 P 01/15/16 35.0 10.10 10.30
DDD 160115P00040000 P 01/15/16 40.0 13.95 14.30
DDD 160115P00045000 P 01/15/16 45.0 18.15 18.95
DDD 160115P00050000 P 01/15/16 50.0 22.00 23.60
DDD 160115P00055000 P 01/15/16 55.0 26.40 28.35
DDD 160115P00060000 P 01/15/16 60.0 31.65 33.30
DDD 160115P00065000 P 01/15/16 65.0 36.50 38.20
DDD 160115P00070000 P 01/15/16 70.0 41.40 43.10
DDD 160115P00075000 P 01/15/16 75.0 45.95 48.05
DDD 160115P00080000 P 01/15/16 80.0 51.00 52.75
DDD 160115P00085000 P 01/15/16 85.0 55.35 58.05
DDD 160115P00090000 P 01/15/16 90.0 60.15 62.85
DDD 160115P00095000 P 01/15/16 95.0 65.75 67.80
DDD 160115P00100000 P 01/15/16 100.0 70.70 72.80
DDD 160115P00105000 P 01/15/16 105.0 75.70 77.75
DDD 160115P00110000 P 01/15/16 110.0 80.65 82.70
DDD 160115P00115000 P 01/15/16 115.0 85.45 87.75
DDD 160115P00120000 P 01/15/16 120.0 90.45 92.80
DDD 160115P00125000 P 01/15/16 125.0 95.35 97.60
DDD 160115P00130000 P 01/15/16 130.0 100.40 102.65
DDD 160115P00135000 P 01/15/16 135.0 105.35 107.65
DDD 170120C00015000 C 01/20/17 15.0 13.10 15.35
DDD 170120C00018000 C 01/20/17 18.0 10.80 13.50
DDD 170120C00020000 C 01/20/17 20.0 10.00 12.05
DDD 170120C00023000 C 01/20/17 23.0 7.75 10.40
DDD 170120C00025000 C 01/20/17 25.0 8.00 9.40
DDD 170120C00028000 C 01/20/17 28.0 6.50 8.10
DDD 170120C00030000 C 01/20/17 30.0 6.70 7.25
DDD 170120C00033000 C 01/20/17 33.0 5.00 6.20
DDD 170120C00035000 C 01/20/17 35.0 3.95 5.60
DDD 170120C00037000 C 01/20/17 37.0 2.85 5.15
DDD 170120C00040000 C 01/20/17 40.0 3.35 4.40
DDD 170120C00042000 C 01/20/17 42.0 2.75 3.60
DDD 170120C00045000 C 01/20/17 45.0 1.96 3.40
DDD 170120C00047000 C 01/20/17 47.0 1.21 3.10
DDD 170120C00050000 C 01/20/17 50.0 1.06 2.66
DDD 170120C00055000 C 01/20/17 55.0 1.28 2.05
DDD 170120C00060000 C 01/20/17 60.0 0.94 1.63
DDD 170120C00065000 C 01/20/17 65.0 0.00 1.30
DDD 170120P00015000 P 01/20/17 15.0 0.55 2.03
DDD 170120P00018000 P 01/20/17 18.0 2.22 3.10
DDD 170120P00020000 P 01/20/17 20.0 2.22 3.80
DDD 170120P00023000 P 01/20/17 23.0 3.10 5.20
DDD 170120P00025000 P 01/20/17 25.0 4.50 6.00
DDD 170120P00028000 P 01/20/17 28.0 6.15 7.90
DDD 170120P00030000 P 01/20/17 30.0 8.50 9.00
DDD 170120P00033000 P 01/20/17 33.0 9.50 11.45
DDD 170120P00035000 P 01/20/17 35.0 10.70 12.50
DDD 170120P00037000 P 01/20/17 37.0 11.85 14.05
DDD 170120P00040000 P 01/20/17 40.0 14.70 16.40
DDD 170120P00042000 P 01/20/17 42.0 16.00 18.80
DDD 170120P00045000 P 01/20/17 45.0 18.25 20.45
DDD 170120P00047000 P 01/20/17 47.0 20.10 22.20
DDD 170120P00050000 P 01/20/17 50.0 23.00 24.85
DDD 170120P00055000 P 01/20/17 55.0 27.45 29.35
DDD 170120P00060000 P 01/20/17 60.0 31.65 34.15
DDD 170120P00065000 P 01/20/17 65.0 36.65 38.85

OPRA data is delayed 15 minutes.