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 (2014-07-04)Premium Content

3d Systems Corporation (DDD)
As of Jul 31 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 140801C00039500 C 08/01/14 39.5 8.75 11.40
DDD 140801C00040000 C 08/01/14 40.0 8.25 10.90
DDD 140801C00041000 C 08/01/14 41.0 7.25 9.95
DDD 140801C00042000 C 08/01/14 42.0 6.30 9.00
DDD 140801C00042500 C 08/01/14 42.5 7.65 8.55
DDD 140801C00043000 C 08/01/14 43.0 5.60 8.05
DDD 140801C00043500 C 08/01/14 43.5 4.90 7.60
DDD 140801C00044000 C 08/01/14 44.0 4.45 7.10
DDD 140801C00044500 C 08/01/14 44.5 3.80 6.65
DDD 140801C00045000 C 08/01/14 45.0 3.55 6.10
DDD 140801C00045500 C 08/01/14 45.5 3.15 5.50
DDD 140801C00046000 C 08/01/14 46.0 2.74 4.90
DDD 140801C00046500 C 08/01/14 46.5 2.37 4.70
DDD 140801C00047000 C 08/01/14 47.0 2.12 4.00
DDD 140801C00047500 C 08/01/14 47.5 2.80 3.60
DDD 140801C00048000 C 08/01/14 48.0 1.93 3.30
DDD 140801C00048500 C 08/01/14 48.5 2.07 2.75
DDD 140801C00049000 C 08/01/14 49.0 1.66 2.30
DDD 140801C00049500 C 08/01/14 49.5 1.36 1.93
DDD 140801C00050000 C 08/01/14 50.0 1.33 1.62
DDD 140801C00050500 C 08/01/14 50.5 1.03 1.29
DDD 140801C00051000 C 08/01/14 51.0 0.78 0.99
DDD 140801C00051500 C 08/01/14 51.5 0.62 0.85
DDD 140801C00052000 C 08/01/14 52.0 0.48 0.67
DDD 140801C00052500 C 08/01/14 52.5 0.37 0.54
DDD 140801C00053000 C 08/01/14 53.0 0.22 0.41
DDD 140801C00053500 C 08/01/14 53.5 0.22 0.31
DDD 140801C00054000 C 08/01/14 54.0 0.16 0.24
DDD 140801C00054500 C 08/01/14 54.5 0.10 0.19
DDD 140801C00055000 C 08/01/14 55.0 0.09 0.13
DDD 140801C00055500 C 08/01/14 55.5 0.06 0.10
DDD 140801C00056000 C 08/01/14 56.0 0.06 0.12
DDD 140801C00056500 C 08/01/14 56.5 0.05 0.09
DDD 140801C00057000 C 08/01/14 57.0 0.05 0.07
DDD 140801C00057500 C 08/01/14 57.5 0.04 0.07
DDD 140801C00058000 C 08/01/14 58.0 0.03 0.05
DDD 140801C00058500 C 08/01/14 58.5 0.03 0.07
DDD 140801C00059000 C 08/01/14 59.0 0.03 0.04
DDD 140801C00059500 C 08/01/14 59.5 0.03 0.05
DDD 140801C00060000 C 08/01/14 60.0 0.03 0.04
DDD 140801C00060500 C 08/01/14 60.5 0.02 0.04
DDD 140801C00061000 C 08/01/14 61.0 0.02 0.04
DDD 140801C00062000 C 08/01/14 62.0 0.02 0.03
DDD 140801C00063000 C 08/01/14 63.0 0.02 0.03
DDD 140801C00064000 C 08/01/14 64.0 0.01 0.02
DDD 140801C00065000 C 08/01/14 65.0 0.00 0.02
DDD 140801C00066000 C 08/01/14 66.0 0.00 0.02
DDD 140801C00067000 C 08/01/14 67.0 0.00 0.02
DDD 140801C00068000 C 08/01/14 68.0 0.00 0.01
DDD 140801C00069000 C 08/01/14 69.0 0.00 0.01
DDD 140801C00070000 C 08/01/14 70.0 0.00 0.01
DDD 140801C00071000 C 08/01/14 71.0 0.00 0.01
DDD 140801C00072000 C 08/01/14 72.0 0.00 0.01
DDD 140801C00073000 C 08/01/14 73.0 0.00 0.01
DDD 140801C00074000 C 08/01/14 74.0 0.00 0.01
DDD 140801C00075000 C 08/01/14 75.0 0.00 0.01
DDD 140801C00080000 C 08/01/14 80.0 0.00 0.01
DDD 140801P00039500 P 08/01/14 39.5 0.00 0.11
DDD 140801P00040000 P 08/01/14 40.0 0.00 0.10
DDD 140801P00041000 P 08/01/14 41.0 0.00 0.05
DDD 140801P00042000 P 08/01/14 42.0 0.00 0.10
DDD 140801P00042500 P 08/01/14 42.5 0.00 0.15
DDD 140801P00043000 P 08/01/14 43.0 0.00 0.15
DDD 140801P00043500 P 08/01/14 43.5 0.03 0.12
DDD 140801P00044000 P 08/01/14 44.0 0.03 0.09
DDD 140801P00044500 P 08/01/14 44.5 0.05 0.13
DDD 140801P00045000 P 08/01/14 45.0 0.08 0.13
DDD 140801P00045500 P 08/01/14 45.5 0.09 0.20
DDD 140801P00046000 P 08/01/14 46.0 0.11 0.19
DDD 140801P00046500 P 08/01/14 46.5 0.16 0.24
DDD 140801P00047000 P 08/01/14 47.0 0.16 0.28
DDD 140801P00047500 P 08/01/14 47.5 0.23 0.34
DDD 140801P00048000 P 08/01/14 48.0 0.33 0.45
DDD 140801P00048500 P 08/01/14 48.5 0.42 0.57
DDD 140801P00049000 P 08/01/14 49.0 0.50 0.74
DDD 140801P00049500 P 08/01/14 49.5 0.68 1.09
DDD 140801P00050000 P 08/01/14 50.0 0.82 1.07
DDD 140801P00050500 P 08/01/14 50.5 1.04 1.51
DDD 140801P00051000 P 08/01/14 51.0 1.31 1.87
DDD 140801P00051500 P 08/01/14 51.5 1.61 2.19
DDD 140801P00052000 P 08/01/14 52.0 1.94 2.55
DDD 140801P00052500 P 08/01/14 52.5 2.18 2.90
DDD 140801P00053000 P 08/01/14 53.0 2.58 3.10
DDD 140801P00053500 P 08/01/14 53.5 2.97 3.55
DDD 140801P00054000 P 08/01/14 54.0 3.45 4.05
DDD 140801P00054500 P 08/01/14 54.5 3.90 4.45
DDD 140801P00055000 P 08/01/14 55.0 4.35 4.95
DDD 140801P00055500 P 08/01/14 55.5 4.85 5.35
DDD 140801P00056000 P 08/01/14 56.0 5.35 5.85
DDD 140801P00056500 P 08/01/14 56.5 5.80 6.45
DDD 140801P00057000 P 08/01/14 57.0 6.30 7.20
DDD 140801P00057500 P 08/01/14 57.5 6.75 8.95
DDD 140801P00058000 P 08/01/14 58.0 7.30 7.80
DDD 140801P00058500 P 08/01/14 58.5 7.60 9.95
DDD 140801P00059000 P 08/01/14 59.0 8.05 10.45
DDD 140801P00059500 P 08/01/14 59.5 8.70 10.60
DDD 140801P00060000 P 08/01/14 60.0 9.20 9.85
DDD 140801P00060500 P 08/01/14 60.5 9.65 12.30
DDD 140801P00061000 P 08/01/14 61.0 10.20 10.85
DDD 140801P00062000 P 08/01/14 62.0 11.20 13.80
DDD 140801P00063000 P 08/01/14 63.0 12.10 14.55
DDD 140801P00064000 P 08/01/14 64.0 13.10 15.80
DDD 140801P00065000 P 08/01/14 65.0 14.20 16.80
DDD 140801P00066000 P 08/01/14 66.0 14.90 17.80
DDD 140801P00067000 P 08/01/14 67.0 16.15 18.80
DDD 140801P00068000 P 08/01/14 68.0 17.00 19.80
DDD 140801P00069000 P 08/01/14 69.0 18.00 20.80
DDD 140801P00070000 P 08/01/14 70.0 19.15 19.90
DDD 140801P00071000 P 08/01/14 71.0 19.95 22.80
DDD 140801P00072000 P 08/01/14 72.0 20.85 23.80
DDD 140801P00073000 P 08/01/14 73.0 22.15 24.80
DDD 140801P00074000 P 08/01/14 74.0 23.15 25.80
DDD 140801P00075000 P 08/01/14 75.0 23.95 26.80
DDD 140801P00080000 P 08/01/14 80.0 29.00 31.80
DDD 140808C00039500 C 08/08/14 39.5 9.40 11.50
DDD 140808C00040000 C 08/08/14 40.0 10.05 10.80
DDD 140808C00043000 C 08/08/14 43.0 5.45 8.15
DDD 140808C00044000 C 08/08/14 44.0 4.80 7.20
DDD 140808C00045000 C 08/08/14 45.0 4.25 6.15
DDD 140808C00046000 C 08/08/14 46.0 3.15 5.10
DDD 140808C00047000 C 08/08/14 47.0 2.78 4.00
DDD 140808C00048000 C 08/08/14 48.0 2.53 3.65
DDD 140808C00048500 C 08/08/14 48.5 2.00 3.20
DDD 140808C00049000 C 08/08/14 49.0 2.11 2.79
DDD 140808C00049500 C 08/08/14 49.5 1.98 2.47
DDD 140808C00050000 C 08/08/14 50.0 1.81 2.16
DDD 140808C00050500 C 08/08/14 50.5 1.20 1.88
DDD 140808C00051000 C 08/08/14 51.0 1.25 1.73
DDD 140808C00051500 C 08/08/14 51.5 1.16 1.52
DDD 140808C00052000 C 08/08/14 52.0 0.99 1.35
DDD 140808C00052500 C 08/08/14 52.5 0.63 1.05
DDD 140808C00053000 C 08/08/14 53.0 0.59 0.93
DDD 140808C00053500 C 08/08/14 53.5 0.45 0.78
DDD 140808C00054000 C 08/08/14 54.0 0.49 0.65
DDD 140808C00054500 C 08/08/14 54.5 0.31 0.56
DDD 140808C00055000 C 08/08/14 55.0 0.34 0.49
DDD 140808C00055500 C 08/08/14 55.5 0.22 0.41
DDD 140808C00056000 C 08/08/14 56.0 0.19 0.34
DDD 140808C00056500 C 08/08/14 56.5 0.14 0.29
DDD 140808C00057000 C 08/08/14 57.0 0.18 0.25
DDD 140808C00057500 C 08/08/14 57.5 0.07 0.23
DDD 140808C00058000 C 08/08/14 58.0 0.13 0.21
DDD 140808C00058500 C 08/08/14 58.5 0.03 0.21
DDD 140808C00059000 C 08/08/14 59.0 0.07 0.16
DDD 140808C00059500 C 08/08/14 59.5 0.05 0.15
DDD 140808C00060000 C 08/08/14 60.0 0.06 0.13
DDD 140808C00060500 C 08/08/14 60.5 0.07 0.10
DDD 140808C00061000 C 08/08/14 61.0 0.05 0.11
DDD 140808C00061500 C 08/08/14 61.5 0.00 0.16
DDD 140808C00062000 C 08/08/14 62.0 0.03 0.14
DDD 140808C00062500 C 08/08/14 62.5 0.00 0.15
DDD 140808C00063000 C 08/08/14 63.0 0.02 0.07
DDD 140808C00063500 C 08/08/14 63.5 0.01 0.07
DDD 140808C00064000 C 08/08/14 64.0 0.00 0.14
DDD 140808C00064500 C 08/08/14 64.5 0.00 0.14
DDD 140808C00065000 C 08/08/14 65.0 0.00 0.12
DDD 140808C00066000 C 08/08/14 66.0 0.00 0.12
DDD 140808C00067000 C 08/08/14 67.0 0.01 0.05
DDD 140808C00070000 C 08/08/14 70.0 0.00 0.02
DDD 140808C00075000 C 08/08/14 75.0 0.00 0.03
DDD 140808C00080000 C 08/08/14 80.0 0.00 0.02
DDD 140808P00039500 P 08/08/14 39.5 0.04 0.16
DDD 140808P00040000 P 08/08/14 40.0 0.05 0.14
DDD 140808P00043000 P 08/08/14 43.0 0.16 0.41
DDD 140808P00044000 P 08/08/14 44.0 0.25 0.45
DDD 140808P00045000 P 08/08/14 45.0 0.32 0.42
DDD 140808P00046000 P 08/08/14 46.0 0.43 0.72
DDD 140808P00047000 P 08/08/14 47.0 0.58 0.91
DDD 140808P00048000 P 08/08/14 48.0 0.80 1.11
DDD 140808P00048500 P 08/08/14 48.5 0.91 1.29
DDD 140808P00049000 P 08/08/14 49.0 0.99 1.43
DDD 140808P00049500 P 08/08/14 49.5 1.25 1.66
DDD 140808P00050000 P 08/08/14 50.0 1.46 1.85
DDD 140808P00050500 P 08/08/14 50.5 1.70 2.41
DDD 140808P00051000 P 08/08/14 51.0 1.93 2.61
DDD 140808P00051500 P 08/08/14 51.5 2.23 2.65
DDD 140808P00052000 P 08/08/14 52.0 2.42 2.97
DDD 140808P00052500 P 08/08/14 52.5 2.86 3.25
DDD 140808P00053000 P 08/08/14 53.0 3.15 3.60
DDD 140808P00053500 P 08/08/14 53.5 3.55 4.00
DDD 140808P00054000 P 08/08/14 54.0 3.95 4.85
DDD 140808P00054500 P 08/08/14 54.5 4.30 5.40
DDD 140808P00055000 P 08/08/14 55.0 4.75 5.45
DDD 140808P00055500 P 08/08/14 55.5 5.25 5.85
DDD 140808P00056000 P 08/08/14 56.0 5.70 6.35
DDD 140808P00056500 P 08/08/14 56.5 6.10 7.95
DDD 140808P00057000 P 08/08/14 57.0 6.60 9.10
DDD 140808P00057500 P 08/08/14 57.5 6.80 9.00
DDD 140808P00058000 P 08/08/14 58.0 7.50 10.10
DDD 140808P00058500 P 08/08/14 58.5 7.90 10.30
DDD 140808P00059000 P 08/08/14 59.0 8.45 11.05
DDD 140808P00059500 P 08/08/14 59.5 8.55 11.20
DDD 140808P00060000 P 08/08/14 60.0 9.35 10.40
DDD 140808P00060500 P 08/08/14 60.5 9.85 12.55
DDD 140808P00061000 P 08/08/14 61.0 10.20 13.00
DDD 140808P00061500 P 08/08/14 61.5 10.70 13.50
DDD 140808P00062000 P 08/08/14 62.0 11.20 14.00
DDD 140808P00062500 P 08/08/14 62.5 11.85 14.45
DDD 140808P00063000 P 08/08/14 63.0 12.20 14.65
DDD 140808P00063500 P 08/08/14 63.5 12.70 15.15
DDD 140808P00064000 P 08/08/14 64.0 13.20 15.65
DDD 140808P00064500 P 08/08/14 64.5 13.65 16.15
DDD 140808P00065000 P 08/08/14 65.0 14.15 16.65
DDD 140808P00066000 P 08/08/14 66.0 15.10 17.65
DDD 140808P00067000 P 08/08/14 67.0 16.05 18.95
DDD 140808P00070000 P 08/08/14 70.0 19.15 21.65
DDD 140808P00075000 P 08/08/14 75.0 24.30 27.00
DDD 140808P00080000 P 08/08/14 80.0 28.70 31.90
DDD 140816C00023000 C 08/16/14 23.0 25.20 28.20
DDD 140816C00024000 C 08/16/14 24.0 24.20 27.20
DDD 140816C00025000 C 08/16/14 25.0 23.20 26.20
DDD 140816C00026000 C 08/16/14 26.0 22.20 24.95
DDD 140816C00027000 C 08/16/14 27.0 21.20 23.95
DDD 140816C00028000 C 08/16/14 28.0 20.20 22.95
DDD 140816C00029000 C 08/16/14 29.0 19.20 22.00
DDD 140816C00030000 C 08/16/14 30.0 18.20 21.00
DDD 140816C00031000 C 08/16/14 31.0 17.20 20.00
DDD 140816C00032000 C 08/16/14 32.0 16.30 19.00
DDD 140816C00033000 C 08/16/14 33.0 15.20 18.15
DDD 140816C00034000 C 08/16/14 34.0 14.45 17.15
DDD 140816C00035000 C 08/16/14 35.0 13.20 16.05
DDD 140816C00036000 C 08/16/14 36.0 12.20 14.95
DDD 140816C00037000 C 08/16/14 37.0 11.25 14.15
DDD 140816C00038000 C 08/16/14 38.0 10.40 13.00
DDD 140816C00039000 C 08/16/14 39.0 9.25 12.10
DDD 140816C00040000 C 08/16/14 40.0 10.45 10.95
DDD 140816C00041000 C 08/16/14 41.0 7.60 9.90
DDD 140816C00042000 C 08/16/14 42.0 8.40 8.95
DDD 140816C00043000 C 08/16/14 43.0 7.50 8.15
DDD 140816C00044000 C 08/16/14 44.0 6.60 7.15
DDD 140816C00045000 C 08/16/14 45.0 5.75 6.20
DDD 140816C00046000 C 08/16/14 46.0 4.90 5.45
DDD 140816C00047000 C 08/16/14 47.0 4.15 4.65
DDD 140816C00048000 C 08/16/14 48.0 3.45 3.85
DDD 140816C00049000 C 08/16/14 49.0 2.81 3.10
DDD 140816C00050000 C 08/16/14 50.0 2.28 2.50
DDD 140816C00052500 C 08/16/14 52.5 1.23 1.44
DDD 140816C00053000 C 08/16/14 53.0 1.07 1.28
DDD 140816C00053500 C 08/16/14 53.5 0.92 1.13
DDD 140816C00054000 C 08/16/14 54.0 0.81 1.06
DDD 140816C00054500 C 08/16/14 54.5 0.72 0.91
DDD 140816C00055000 C 08/16/14 55.0 0.61 0.80
DDD 140816C00055500 C 08/16/14 55.5 0.43 0.73
DDD 140816C00056000 C 08/16/14 56.0 0.49 0.57
DDD 140816C00056500 C 08/16/14 56.5 0.33 0.56
DDD 140816C00057000 C 08/16/14 57.0 0.30 0.45
DDD 140816C00057500 C 08/16/14 57.5 0.32 0.43
DDD 140816C00058000 C 08/16/14 58.0 0.29 0.36
DDD 140816C00058500 C 08/16/14 58.5 0.21 0.33
DDD 140816C00059000 C 08/16/14 59.0 0.23 0.31
DDD 140816C00059500 C 08/16/14 59.5 0.17 0.27
DDD 140816C00060000 C 08/16/14 60.0 0.18 0.24
DDD 140816C00060500 C 08/16/14 60.5 0.15 0.22
DDD 140816C00061000 C 08/16/14 61.0 0.15 0.22
DDD 140816C00061500 C 08/16/14 61.5 0.12 0.17
DDD 140816C00062000 C 08/16/14 62.0 0.12 0.16
DDD 140816C00065000 C 08/16/14 65.0 0.08 0.12
DDD 140816C00070000 C 08/16/14 70.0 0.04 0.05
DDD 140816C00075000 C 08/16/14 75.0 0.02 0.05
DDD 140816C00080000 C 08/16/14 80.0 0.00 0.07
DDD 140816C00085000 C 08/16/14 85.0 0.00 0.12
DDD 140816C00090000 C 08/16/14 90.0 0.00 0.08
DDD 140816C00095000 C 08/16/14 95.0 0.00 0.05
DDD 140816C00100000 C 08/16/14 100.0 0.00 0.06
DDD 140816C00105000 C 08/16/14 105.0 0.00 0.05
DDD 140816C00110000 C 08/16/14 110.0 0.00 0.05
DDD 140816C00115000 C 08/16/14 115.0 0.00 0.05
DDD 140816C00120000 C 08/16/14 120.0 0.00 0.05
DDD 140816C00125000 C 08/16/14 125.0 0.00 0.05
DDD 140816C00130000 C 08/16/14 130.0 0.00 0.05
DDD 140816C00135000 C 08/16/14 135.0 0.00 0.05
DDD 140816C00140000 C 08/16/14 140.0 0.00 0.05
DDD 140816C00145000 C 08/16/14 145.0 0.00 0.05
DDD 140816P00023000 P 08/16/14 23.0 0.00 0.06
DDD 140816P00024000 P 08/16/14 24.0 0.00 0.06
DDD 140816P00025000 P 08/16/14 25.0 0.00 0.06
DDD 140816P00026000 P 08/16/14 26.0 0.00 0.07
DDD 140816P00027000 P 08/16/14 27.0 0.00 0.09
DDD 140816P00028000 P 08/16/14 28.0 0.00 0.12
DDD 140816P00029000 P 08/16/14 29.0 0.00 0.15
DDD 140816P00030000 P 08/16/14 30.0 0.00 0.17
DDD 140816P00031000 P 08/16/14 31.0 0.00 0.18
DDD 140816P00032000 P 08/16/14 32.0 0.00 0.19
DDD 140816P00033000 P 08/16/14 33.0 0.00 0.20
DDD 140816P00034000 P 08/16/14 34.0 0.00 0.20
DDD 140816P00035000 P 08/16/14 35.0 0.01 0.14
DDD 140816P00036000 P 08/16/14 36.0 0.02 0.22
DDD 140816P00037000 P 08/16/14 37.0 0.02 0.25
DDD 140816P00038000 P 08/16/14 38.0 0.08 0.27
DDD 140816P00039000 P 08/16/14 39.0 0.07 0.26
DDD 140816P00040000 P 08/16/14 40.0 0.13 0.22
DDD 140816P00041000 P 08/16/14 41.0 0.19 0.31
DDD 140816P00042000 P 08/16/14 42.0 0.24 0.37
DDD 140816P00043000 P 08/16/14 43.0 0.30 0.41
DDD 140816P00044000 P 08/16/14 44.0 0.41 0.52
DDD 140816P00045000 P 08/16/14 45.0 0.57 0.64
DDD 140816P00046000 P 08/16/14 46.0 0.72 0.82
DDD 140816P00047000 P 08/16/14 47.0 0.96 1.06
DDD 140816P00048000 P 08/16/14 48.0 1.25 1.36
DDD 140816P00049000 P 08/16/14 49.0 1.64 1.72
DDD 140816P00050000 P 08/16/14 50.0 2.03 2.16
DDD 140816P00052500 P 08/16/14 52.5 3.40 3.85
DDD 140816P00053000 P 08/16/14 53.0 3.70 4.15
DDD 140816P00053500 P 08/16/14 53.5 4.05 4.55
DDD 140816P00054000 P 08/16/14 54.0 4.40 5.00
DDD 140816P00054500 P 08/16/14 54.5 4.80 5.35
DDD 140816P00055000 P 08/16/14 55.0 5.25 5.75
DDD 140816P00055500 P 08/16/14 55.5 5.60 6.20
DDD 140816P00056000 P 08/16/14 56.0 6.00 6.60
DDD 140816P00056500 P 08/16/14 56.5 6.40 7.05
DDD 140816P00057000 P 08/16/14 57.0 6.95 7.60
DDD 140816P00057500 P 08/16/14 57.5 7.35 8.00
DDD 140816P00058000 P 08/16/14 58.0 7.80 8.50
DDD 140816P00058500 P 08/16/14 58.5 8.20 8.95
DDD 140816P00059000 P 08/16/14 59.0 8.65 9.40
DDD 140816P00059500 P 08/16/14 59.5 9.10 9.90
DDD 140816P00060000 P 08/16/14 60.0 9.65 10.35
DDD 140816P00060500 P 08/16/14 60.5 10.05 10.85
DDD 140816P00061000 P 08/16/14 61.0 10.45 12.05
DDD 140816P00061500 P 08/16/14 61.5 10.75 12.55
DDD 140816P00062000 P 08/16/14 62.0 11.50 12.95
DDD 140816P00065000 P 08/16/14 65.0 14.50 15.40
DDD 140816P00070000 P 08/16/14 70.0 19.50 20.95
DDD 140816P00075000 P 08/16/14 75.0 24.45 25.90
DDD 140816P00080000 P 08/16/14 80.0 29.15 30.85
DDD 140816P00085000 P 08/16/14 85.0 34.15 35.85
DDD 140816P00090000 P 08/16/14 90.0 39.15 40.85
DDD 140816P00095000 P 08/16/14 95.0 44.15 45.85
DDD 140816P00100000 P 08/16/14 100.0 49.05 50.85
DDD 140816P00105000 P 08/16/14 105.0 54.35 55.85
DDD 140816P00110000 P 08/16/14 110.0 59.45 60.85
DDD 140816P00115000 P 08/16/14 115.0 64.45 65.85
DDD 140816P00120000 P 08/16/14 120.0 69.45 70.85
DDD 140816P00125000 P 08/16/14 125.0 74.35 75.85
DDD 140816P00130000 P 08/16/14 130.0 79.40 80.85
DDD 140816P00135000 P 08/16/14 135.0 84.20 85.85
DDD 140816P00140000 P 08/16/14 140.0 89.35 90.85
DDD 140816P00145000 P 08/16/14 145.0 94.25 95.85
DDD 140822C00054500 C 08/22/14 54.5 0.90 1.16
DDD 140822C00055000 C 08/22/14 55.0 0.84 1.05
DDD 140822C00055500 C 08/22/14 55.5 0.73 0.95
DDD 140822C00056000 C 08/22/14 56.0 0.54 0.84
DDD 140822C00056500 C 08/22/14 56.5 0.47 0.69
DDD 140822C00057000 C 08/22/14 57.0 0.44 0.62
DDD 140822C00057500 C 08/22/14 57.5 0.36 0.62
DDD 140822C00058000 C 08/22/14 58.0 0.24 0.54
DDD 140822C00058500 C 08/22/14 58.5 0.18 0.48
DDD 140822C00059000 C 08/22/14 59.0 0.26 0.45
DDD 140822C00059500 C 08/22/14 59.5 0.17 0.37
DDD 140822C00060000 C 08/22/14 60.0 0.26 0.36
DDD 140822C00060500 C 08/22/14 60.5 0.09 0.31
DDD 140822C00061000 C 08/22/14 61.0 0.17 0.30
DDD 140822C00061500 C 08/22/14 61.5 0.16 0.27
DDD 140822C00062000 C 08/22/14 62.0 0.10 0.25
DDD 140822C00062500 C 08/22/14 62.5 0.06 0.25
DDD 140822C00063000 C 08/22/14 63.0 0.04 0.25
DDD 140822C00063500 C 08/22/14 63.5 0.01 0.26
DDD 140822C00064000 C 08/22/14 64.0 0.04 0.21
DDD 140822C00064500 C 08/22/14 64.5 0.01 0.25
DDD 140822C00065000 C 08/22/14 65.0 0.08 0.22
DDD 140822C00065500 C 08/22/14 65.5 0.01 0.25
DDD 140822C00066000 C 08/22/14 66.0 0.00 0.24
DDD 140822C00066500 C 08/22/14 66.5 0.00 0.25
DDD 140822C00067000 C 08/22/14 67.0 0.00 0.25
DDD 140822C00067500 C 08/22/14 67.5 0.00 0.24
DDD 140822C00068000 C 08/22/14 68.0 0.00 0.24
DDD 140822C00068500 C 08/22/14 68.5 0.00 0.22
DDD 140822C00069000 C 08/22/14 69.0 0.04 0.13
DDD 140822C00069500 C 08/22/14 69.5 0.00 0.25
DDD 140822C00070000 C 08/22/14 70.0 0.04 0.07
DDD 140822C00071000 C 08/22/14 71.0 0.00 0.19
DDD 140822C00072000 C 08/22/14 72.0 0.00 0.24
DDD 140822C00073000 C 08/22/14 73.0 0.00 0.24
DDD 140822C00074000 C 08/22/14 74.0 0.00 0.22
DDD 140822P00054500 P 08/22/14 54.5 5.30 6.80
DDD 140822P00055000 P 08/22/14 55.0 5.55 7.80
DDD 140822P00055500 P 08/22/14 55.5 5.95 8.25
DDD 140822P00056000 P 08/22/14 56.0 6.30 8.65
DDD 140822P00056500 P 08/22/14 56.5 6.75 9.10
DDD 140822P00057000 P 08/22/14 57.0 7.10 9.60
DDD 140822P00057500 P 08/22/14 57.5 7.60 10.00
DDD 140822P00058000 P 08/22/14 58.0 8.20 10.50
DDD 140822P00058500 P 08/22/14 58.5 8.65 11.00
DDD 140822P00059000 P 08/22/14 59.0 8.70 11.45
DDD 140822P00059500 P 08/22/14 59.5 9.40 11.95
DDD 140822P00060000 P 08/22/14 60.0 9.80 12.40
DDD 140822P00060500 P 08/22/14 60.5 10.15 12.90
DDD 140822P00061000 P 08/22/14 61.0 10.50 13.20
DDD 140822P00061500 P 08/22/14 61.5 11.00 13.85
DDD 140822P00062000 P 08/22/14 62.0 11.45 14.35
DDD 140822P00062500 P 08/22/14 62.5 12.05 14.65
DDD 140822P00063000 P 08/22/14 63.0 12.75 15.35
DDD 140822P00063500 P 08/22/14 63.5 13.00 15.85
DDD 140822P00064000 P 08/22/14 64.0 13.50 16.30
DDD 140822P00064500 P 08/22/14 64.5 14.15 16.80
DDD 140822P00065000 P 08/22/14 65.0 14.40 17.00
DDD 140822P00065500 P 08/22/14 65.5 14.90 17.80
DDD 140822P00066000 P 08/22/14 66.0 15.40 18.30
DDD 140822P00066500 P 08/22/14 66.5 15.75 18.80
DDD 140822P00067000 P 08/22/14 67.0 16.35 19.30
DDD 140822P00067500 P 08/22/14 67.5 16.70 19.75
DDD 140822P00068000 P 08/22/14 68.0 17.40 20.25
DDD 140822P00068500 P 08/22/14 68.5 17.65 20.75
DDD 140822P00069000 P 08/22/14 69.0 18.40 21.25
DDD 140822P00069500 P 08/22/14 69.5 18.90 21.55
DDD 140822P00070000 P 08/22/14 70.0 19.40 21.90
DDD 140822P00071000 P 08/22/14 71.0 20.30 23.20
DDD 140822P00072000 P 08/22/14 72.0 21.20 24.20
DDD 140822P00073000 P 08/22/14 73.0 22.25 25.15
DDD 140822P00074000 P 08/22/14 74.0 23.15 26.15
DDD 140829C00049500 C 08/29/14 49.5 2.77 3.45
DDD 140829C00050000 C 08/29/14 50.0 2.31 3.25
DDD 140829C00050500 C 08/29/14 50.5 2.10 2.89
DDD 140829C00051000 C 08/29/14 51.0 1.96 2.66
DDD 140829C00051500 C 08/29/14 51.5 1.55 2.43
DDD 140829C00052000 C 08/29/14 52.0 1.52 2.24
DDD 140829C00052500 C 08/29/14 52.5 1.10 2.03
DDD 140829C00053000 C 08/29/14 53.0 0.88 1.92
DDD 140829C00053500 C 08/29/14 53.5 1.13 1.70
DDD 140829C00054000 C 08/29/14 54.0 0.98 1.58
DDD 140829C00054500 C 08/29/14 54.5 1.20 1.40
DDD 140829C00055000 C 08/29/14 55.0 0.88 1.32
DDD 140829C00055500 C 08/29/14 55.5 0.56 1.17
DDD 140829C00056000 C 08/29/14 56.0 0.57 1.05
DDD 140829C00056500 C 08/29/14 56.5 0.37 0.96
DDD 140829C00057000 C 08/29/14 57.0 0.51 0.89
DDD 140829C00057500 C 08/29/14 57.5 0.30 0.78
DDD 140829C00058000 C 08/29/14 58.0 0.38 0.74
DDD 140829C00058500 C 08/29/14 58.5 0.20 0.68
DDD 140829C00059000 C 08/29/14 59.0 0.23 0.60
DDD 140829C00059500 C 08/29/14 59.5 0.31 0.55
DDD 140829C00060000 C 08/29/14 60.0 0.29 0.51
DDD 140829C00060500 C 08/29/14 60.5 0.21 0.45
DDD 140829C00061000 C 08/29/14 61.0 0.15 0.41
DDD 140829C00061500 C 08/29/14 61.5 0.19 0.38
DDD 140829C00062000 C 08/29/14 62.0 0.16 0.35
DDD 140829C00062500 C 08/29/14 62.5 0.07 0.31
DDD 140829C00063000 C 08/29/14 63.0 0.10 0.29
DDD 140829C00063500 C 08/29/14 63.5 0.04 0.27
DDD 140829C00064000 C 08/29/14 64.0 0.04 0.26
DDD 140829C00064500 C 08/29/14 64.5 0.05 0.26
DDD 140829C00065000 C 08/29/14 65.0 0.08 0.26
DDD 140829P00049500 P 08/29/14 49.5 2.51 3.00
DDD 140829P00050000 P 08/29/14 50.0 2.76 3.90
DDD 140829P00050500 P 08/29/14 50.5 2.93 4.10
DDD 140829P00051000 P 08/29/14 51.0 3.30 4.85
DDD 140829P00051500 P 08/29/14 51.5 3.55 5.20
DDD 140829P00052000 P 08/29/14 52.0 3.80 5.70
DDD 140829P00052500 P 08/29/14 52.5 4.25 5.95
DDD 140829P00053000 P 08/29/14 53.0 4.60 6.35
DDD 140829P00053500 P 08/29/14 53.5 4.75 6.90
DDD 140829P00054000 P 08/29/14 54.0 5.10 7.15
DDD 140829P00054500 P 08/29/14 54.5 5.65 7.60
DDD 140829P00055000 P 08/29/14 55.0 6.00 7.80
DDD 140829P00055500 P 08/29/14 55.5 6.30 8.50
DDD 140829P00056000 P 08/29/14 56.0 6.80 8.90
DDD 140829P00056500 P 08/29/14 56.5 7.20 9.40
DDD 140829P00057000 P 08/29/14 57.0 7.40 9.95
DDD 140829P00057500 P 08/29/14 57.5 7.85 10.25
DDD 140829P00058000 P 08/29/14 58.0 8.40 10.20
DDD 140829P00058500 P 08/29/14 58.5 8.90 11.25
DDD 140829P00059000 P 08/29/14 59.0 9.35 11.55
DDD 140829P00059500 P 08/29/14 59.5 9.70 12.20
DDD 140829P00060000 P 08/29/14 60.0 10.20 12.45
DDD 140829P00060500 P 08/29/14 60.5 10.60 12.90
DDD 140829P00061000 P 08/29/14 61.0 10.95 13.40
DDD 140829P00061500 P 08/29/14 61.5 11.20 14.00
DDD 140829P00062000 P 08/29/14 62.0 11.75 14.35
DDD 140829P00062500 P 08/29/14 62.5 12.10 14.95
DDD 140829P00063000 P 08/29/14 63.0 12.85 15.40
DDD 140829P00063500 P 08/29/14 63.5 13.30 15.90
DDD 140829P00064000 P 08/29/14 64.0 13.65 16.40
DDD 140829P00064500 P 08/29/14 64.5 14.25 16.85
DDD 140829P00065000 P 08/29/14 65.0 14.45 17.00
DDD 140905C00046500 C 09/05/14 46.5 4.30 5.75
DDD 140905C00047000 C 09/05/14 47.0 3.55 5.25
DDD 140905C00047500 C 09/05/14 47.5 3.65 4.70
DDD 140905C00048000 C 09/05/14 48.0 2.86 4.40
DDD 140905C00048500 C 09/05/14 48.5 2.88 4.25
DDD 140905C00049000 C 09/05/14 49.0 2.75 4.00
DDD 140905C00049500 C 09/05/14 49.5 2.97 3.80
DDD 140905C00050000 C 09/05/14 50.0 2.43 3.40
DDD 140905C00050500 C 09/05/14 50.5 2.30 3.15
DDD 140905C00051000 C 09/05/14 51.0 2.14 2.86
DDD 140905C00051500 C 09/05/14 51.5 1.54 2.67
DDD 140905C00052000 C 09/05/14 52.0 1.74 2.56
DDD 140905C00052500 C 09/05/14 52.5 1.28 2.36
DDD 140905C00053000 C 09/05/14 53.0 1.40 2.03
DDD 140905C00053500 C 09/05/14 53.5 1.01 1.94
DDD 140905C00054000 C 09/05/14 54.0 0.92 1.78
DDD 140905C00054500 C 09/05/14 54.5 0.98 1.57
DDD 140905C00055000 C 09/05/14 55.0 0.77 1.47
DDD 140905C00055500 C 09/05/14 55.5 0.85 1.39
DDD 140905C00056000 C 09/05/14 56.0 0.73 1.26
DDD 140905C00056500 C 09/05/14 56.5 0.77 1.09
DDD 140905C00057000 C 09/05/14 57.0 0.45 0.99
DDD 140905C00057500 C 09/05/14 57.5 0.39 0.96
DDD 140905C00058000 C 09/05/14 58.0 0.55 0.91
DDD 140905C00058500 C 09/05/14 58.5 0.28 0.80
DDD 140905C00059000 C 09/05/14 59.0 0.24 0.75
DDD 140905C00059500 C 09/05/14 59.5 0.20 0.63
DDD 140905C00060000 C 09/05/14 60.0 0.23 0.61
DDD 140905C00060500 C 09/05/14 60.5 0.18 0.55
DDD 140905C00061000 C 09/05/14 61.0 0.12 0.51
DDD 140905C00061500 C 09/05/14 61.5 0.12 0.45
DDD 140905C00062000 C 09/05/14 62.0 0.13 0.43
DDD 140905C00062500 C 09/05/14 62.5 0.08 0.38
DDD 140905C00063000 C 09/05/14 63.0 0.12 0.37
DDD 140905C00063500 C 09/05/14 63.5 0.08 0.34
DDD 140905C00064000 C 09/05/14 64.0 0.05 0.31
DDD 140905P00046500 P 09/05/14 46.5 1.63 2.17
DDD 140905P00047000 P 09/05/14 47.0 1.73 2.61
DDD 140905P00047500 P 09/05/14 47.5 2.02 2.83
DDD 140905P00048000 P 09/05/14 48.0 2.14 2.90
DDD 140905P00048500 P 09/05/14 48.5 2.20 3.15
DDD 140905P00049000 P 09/05/14 49.0 2.55 3.15
DDD 140905P00049500 P 09/05/14 49.5 2.81 3.30
DDD 140905P00050000 P 09/05/14 50.0 2.94 3.35
DDD 140905P00050500 P 09/05/14 50.5 3.35 3.85
DDD 140905P00051000 P 09/05/14 51.0 3.65 4.75
DDD 140905P00051500 P 09/05/14 51.5 3.90 5.45
DDD 140905P00052000 P 09/05/14 52.0 4.25 5.95
DDD 140905P00052500 P 09/05/14 52.5 4.55 6.30
DDD 140905P00053000 P 09/05/14 53.0 4.65 6.60
DDD 140905P00053500 P 09/05/14 53.5 5.20 7.00
DDD 140905P00054000 P 09/05/14 54.0 5.35 7.45
DDD 140905P00054500 P 09/05/14 54.5 5.90 7.80
DDD 140905P00055000 P 09/05/14 55.0 6.25 7.40
DDD 140905P00055500 P 09/05/14 55.5 6.45 8.70
DDD 140905P00056000 P 09/05/14 56.0 7.05 9.15
DDD 140905P00056500 P 09/05/14 56.5 7.40 9.50
DDD 140905P00057000 P 09/05/14 57.0 7.85 9.85
DDD 140905P00057500 P 09/05/14 57.5 8.30 10.25
DDD 140905P00058000 P 09/05/14 58.0 8.70 10.45
DDD 140905P00058500 P 09/05/14 58.5 9.05 11.05
DDD 140905P00059000 P 09/05/14 59.0 9.55 11.45
DDD 140905P00059500 P 09/05/14 59.5 9.95 11.85
DDD 140905P00060000 P 09/05/14 60.0 10.25 12.25
DDD 140905P00060500 P 09/05/14 60.5 10.85 12.70
DDD 140905P00061000 P 09/05/14 61.0 11.40 13.10
DDD 140905P00061500 P 09/05/14 61.5 11.80 13.55
DDD 140905P00062000 P 09/05/14 62.0 12.20 14.00
DDD 140905P00062500 P 09/05/14 62.5 12.55 14.45
DDD 140905P00063000 P 09/05/14 63.0 12.80 14.90
DDD 140905P00063500 P 09/05/14 63.5 13.45 15.40
DDD 140905P00064000 P 09/05/14 64.0 13.70 15.85
DDD 140912C00048000 C 09/12/14 48.0 2.77 5.10
DDD 140912C00048500 C 09/12/14 48.5 2.91 4.40
DDD 140912C00049000 C 09/12/14 49.0 3.00 4.05
DDD 140912C00049500 C 09/12/14 49.5 2.99 4.00
DDD 140912C00050000 C 09/12/14 50.0 2.50 3.50
DDD 140912C00050500 C 09/12/14 50.5 2.25 3.30
DDD 140912C00051000 C 09/12/14 51.0 1.89 3.10
DDD 140912C00051500 C 09/12/14 51.5 1.93 2.84
DDD 140912C00052000 C 09/12/14 52.0 1.63 2.83
DDD 140912C00052500 C 09/12/14 52.5 1.47 2.51
DDD 140912C00053000 C 09/12/14 53.0 1.33 2.28
DDD 140912C00053500 C 09/12/14 53.5 1.24 2.23
DDD 140912C00054000 C 09/12/14 54.0 1.30 1.98
DDD 140912C00054500 C 09/12/14 54.5 1.04 1.76
DDD 140912C00055000 C 09/12/14 55.0 0.94 1.66
DDD 140912C00055500 C 09/12/14 55.5 0.85 1.63
DDD 140912C00056000 C 09/12/14 56.0 0.76 1.47
DDD 140912C00056500 C 09/12/14 56.5 0.78 1.36
DDD 140912C00057000 C 09/12/14 57.0 0.60 1.25
DDD 140912C00057500 C 09/12/14 57.5 0.53 1.14
DDD 140912C00058000 C 09/12/14 58.0 0.47 1.06
DDD 140912C00058500 C 09/12/14 58.5 0.41 0.89
DDD 140912C00059000 C 09/12/14 59.0 0.48 0.90
DDD 140912C00059500 C 09/12/14 59.5 0.31 0.83
DDD 140912C00060000 C 09/12/14 60.0 0.28 0.77
DDD 140912C00060500 C 09/12/14 60.5 0.23 0.70
DDD 140912C00061000 C 09/12/14 61.0 0.22 0.64
DDD 140912C00061500 C 09/12/14 61.5 0.33 0.59
DDD 140912C00062000 C 09/12/14 62.0 0.18 0.55
DDD 140912C00062500 C 09/12/14 62.5 0.14 0.51
DDD 140912C00063000 C 09/12/14 63.0 0.12 0.47
DDD 140912C00064000 C 09/12/14 64.0 0.00 0.64
DDD 140912P00048000 P 09/12/14 48.0 2.15 4.15
DDD 140912P00048500 P 09/12/14 48.5 2.35 3.95
DDD 140912P00049000 P 09/12/14 49.0 2.65 4.05
DDD 140912P00049500 P 09/12/14 49.5 2.81 4.50
DDD 140912P00050000 P 09/12/14 50.0 3.10 3.70
DDD 140912P00050500 P 09/12/14 50.5 3.25 4.75
DDD 140912P00051000 P 09/12/14 51.0 3.50 5.40
DDD 140912P00051500 P 09/12/14 51.5 3.85 5.65
DDD 140912P00052000 P 09/12/14 52.0 4.15 6.15
DDD 140912P00052500 P 09/12/14 52.5 4.45 6.55
DDD 140912P00053000 P 09/12/14 53.0 4.75 6.85
DDD 140912P00053500 P 09/12/14 53.5 5.10 7.25
DDD 140912P00054000 P 09/12/14 54.0 5.65 7.65
DDD 140912P00054500 P 09/12/14 54.5 5.80 8.15
DDD 140912P00055000 P 09/12/14 55.0 6.15 8.10
DDD 140912P00055500 P 09/12/14 55.5 6.55 8.95
DDD 140912P00056000 P 09/12/14 56.0 7.30 9.35
DDD 140912P00056500 P 09/12/14 56.5 7.55 9.70
DDD 140912P00057000 P 09/12/14 57.0 8.05 10.40
DDD 140912P00057500 P 09/12/14 57.5 8.25 10.65
DDD 140912P00058000 P 09/12/14 58.0 8.70 11.25
DDD 140912P00058500 P 09/12/14 58.5 9.10 11.70
DDD 140912P00059000 P 09/12/14 59.0 9.50 12.15
DDD 140912P00059500 P 09/12/14 59.5 9.90 12.60
DDD 140912P00060000 P 09/12/14 60.0 10.50 12.25
DDD 140912P00060500 P 09/12/14 60.5 10.90 13.20
DDD 140912P00061000 P 09/12/14 61.0 11.35 13.30
DDD 140912P00061500 P 09/12/14 61.5 11.90 14.45
DDD 140912P00062000 P 09/12/14 62.0 12.00 14.95
DDD 140912P00062500 P 09/12/14 62.5 12.75 15.45
DDD 140912P00063000 P 09/12/14 63.0 13.30 15.90
DDD 140912P00064000 P 09/12/14 64.0 13.85 16.75
DDD 140920C00035000 C 09/20/14 35.0 13.45 16.10
DDD 140920C00040000 C 09/20/14 40.0 10.45 11.05
DDD 140920C00045000 C 09/20/14 45.0 6.35 6.85
DDD 140920C00050000 C 09/20/14 50.0 3.50 3.75
DDD 140920C00055000 C 09/20/14 55.0 1.58 1.86
DDD 140920C00060000 C 09/20/14 60.0 0.74 0.88
DDD 140920C00065000 C 09/20/14 65.0 0.35 0.43
DDD 140920C00070000 C 09/20/14 70.0 0.14 0.20
DDD 140920C00075000 C 09/20/14 75.0 0.07 0.11
DDD 140920C00080000 C 09/20/14 80.0 0.00 0.16
DDD 140920C00085000 C 09/20/14 85.0 0.00 0.13
DDD 140920P00035000 P 09/20/14 35.0 0.10 0.26
DDD 140920P00040000 P 09/20/14 40.0 0.53 0.70
DDD 140920P00045000 P 09/20/14 45.0 1.64 1.87
DDD 140920P00050000 P 09/20/14 50.0 3.60 3.95
DDD 140920P00055000 P 09/20/14 55.0 6.85 7.50
DDD 140920P00060000 P 09/20/14 60.0 10.90 11.65
DDD 140920P00065000 P 09/20/14 65.0 15.50 16.20
DDD 140920P00070000 P 09/20/14 70.0 20.00 21.95
DDD 140920P00075000 P 09/20/14 75.0 25.15 26.50
DDD 140920P00080000 P 09/20/14 80.0 30.05 31.55
DDD 140920P00085000 P 09/20/14 85.0 35.10 36.50
DDD 141122C00023000 C 11/22/14 23.0 25.20 28.60
DDD 141122C00024000 C 11/22/14 24.0 24.20 27.60
DDD 141122C00025000 C 11/22/14 25.0 23.20 26.55
DDD 141122C00026000 C 11/22/14 26.0 22.20 25.30
DDD 141122C00027000 C 11/22/14 27.0 21.20 24.55
DDD 141122C00028000 C 11/22/14 28.0 20.20 23.55
DDD 141122C00029000 C 11/22/14 29.0 19.20 22.55
DDD 141122C00030000 C 11/22/14 30.0 18.20 21.55
DDD 141122C00031000 C 11/22/14 31.0 17.20 20.20
DDD 141122C00032000 C 11/22/14 32.0 16.20 18.90
DDD 141122C00033000 C 11/22/14 33.0 16.85 18.40
DDD 141122C00034000 C 11/22/14 34.0 15.85 17.10
DDD 141122C00035000 C 11/22/14 35.0 15.40 16.10
DDD 141122C00036000 C 11/22/14 36.0 14.40 15.05
DDD 141122C00037000 C 11/22/14 37.0 13.50 14.20
DDD 141122C00038000 C 11/22/14 38.0 12.60 13.25
DDD 141122C00039000 C 11/22/14 39.0 11.75 12.40
DDD 141122C00040000 C 11/22/14 40.0 11.05 11.70
DDD 141122C00041000 C 11/22/14 41.0 10.20 10.95
DDD 141122C00042000 C 11/22/14 42.0 9.45 10.10
DDD 141122C00043000 C 11/22/14 43.0 8.75 9.35
DDD 141122C00044000 C 11/22/14 44.0 8.10 8.75
DDD 141122C00045000 C 11/22/14 45.0 7.45 8.05
DDD 141122C00046000 C 11/22/14 46.0 6.85 7.45
DDD 141122C00047000 C 11/22/14 47.0 6.30 6.90
DDD 141122C00048000 C 11/22/14 48.0 5.75 6.40
DDD 141122C00049000 C 11/22/14 49.0 5.30 5.85
DDD 141122C00050000 C 11/22/14 50.0 5.00 5.40
DDD 141122C00055000 C 11/22/14 55.0 3.25 3.55
DDD 141122C00060000 C 11/22/14 60.0 1.92 2.21
DDD 141122C00065000 C 11/22/14 65.0 1.11 1.38
DDD 141122C00070000 C 11/22/14 70.0 0.66 0.90
DDD 141122C00075000 C 11/22/14 75.0 0.46 0.52
DDD 141122C00080000 C 11/22/14 80.0 0.21 0.38
DDD 141122C00085000 C 11/22/14 85.0 0.06 0.27
DDD 141122C00090000 C 11/22/14 90.0 0.01 0.22
DDD 141122P00023000 P 11/22/14 23.0 0.00 0.24
DDD 141122P00024000 P 11/22/14 24.0 0.00 0.25
DDD 141122P00025000 P 11/22/14 25.0 0.10 0.30
DDD 141122P00026000 P 11/22/14 26.0 0.00 0.25
DDD 141122P00027000 P 11/22/14 27.0 0.07 0.32
DDD 141122P00028000 P 11/22/14 28.0 0.12 0.37
DDD 141122P00029000 P 11/22/14 29.0 0.22 0.47
DDD 141122P00030000 P 11/22/14 30.0 0.28 0.55
DDD 141122P00031000 P 11/22/14 31.0 0.34 0.59
DDD 141122P00032000 P 11/22/14 32.0 0.41 0.69
DDD 141122P00033000 P 11/22/14 33.0 0.51 0.86
DDD 141122P00034000 P 11/22/14 34.0 0.65 0.95
DDD 141122P00035000 P 11/22/14 35.0 0.83 1.03
DDD 141122P00036000 P 11/22/14 36.0 1.00 1.29
DDD 141122P00037000 P 11/22/14 37.0 1.17 1.49
DDD 141122P00038000 P 11/22/14 38.0 1.34 1.75
DDD 141122P00039000 P 11/22/14 39.0 1.54 2.02
DDD 141122P00040000 P 11/22/14 40.0 1.78 2.07
DDD 141122P00041000 P 11/22/14 41.0 2.13 2.57
DDD 141122P00042000 P 11/22/14 42.0 2.46 2.88
DDD 141122P00043000 P 11/22/14 43.0 2.70 3.20
DDD 141122P00044000 P 11/22/14 44.0 3.15 3.45
DDD 141122P00045000 P 11/22/14 45.0 3.45 3.95
DDD 141122P00046000 P 11/22/14 46.0 3.85 4.45
DDD 141122P00047000 P 11/22/14 47.0 4.30 4.75
DDD 141122P00048000 P 11/22/14 48.0 4.80 5.40
DDD 141122P00049000 P 11/22/14 49.0 5.30 5.90
DDD 141122P00050000 P 11/22/14 50.0 5.95 6.40
DDD 141122P00055000 P 11/22/14 55.0 9.00 9.60
DDD 141122P00060000 P 11/22/14 60.0 12.80 13.75
DDD 141122P00065000 P 11/22/14 65.0 16.95 18.00
DDD 141122P00070000 P 11/22/14 70.0 21.45 22.55
DDD 141122P00075000 P 11/22/14 75.0 26.20 27.25
DDD 141122P00080000 P 11/22/14 80.0 30.85 32.05
DDD 141122P00085000 P 11/22/14 85.0 35.75 36.90
DDD 141122P00090000 P 11/22/14 90.0 40.60 43.25
DDD 150117C00025000 C 01/17/15 25.0 24.45 26.45
DDD 150117C00028000 C 01/17/15 28.0 20.20 23.10
DDD 150117C00029000 C 01/17/15 29.0 19.20 22.60
DDD 150117C00030000 C 01/17/15 30.0 18.20 21.10
DDD 150117C00031000 C 01/17/15 31.0 17.20 19.95
DDD 150117C00032000 C 01/17/15 32.0 17.85 19.05
DDD 150117C00035000 C 01/17/15 35.0 15.45 16.10
DDD 150117C00038000 C 01/17/15 38.0 12.85 13.50
DDD 150117C00039000 C 01/17/15 39.0 12.05 12.70
DDD 150117C00040000 C 01/17/15 40.0 11.30 11.95
DDD 150117C00041000 C 01/17/15 41.0 10.75 11.35
DDD 150117C00042000 C 01/17/15 42.0 10.10 10.55
DDD 150117C00045000 C 01/17/15 45.0 8.25 8.70
DDD 150117C00048000 C 01/17/15 48.0 6.65 7.10
DDD 150117C00049000 C 01/17/15 49.0 6.20 6.60
DDD 150117C00050000 C 01/17/15 50.0 5.90 6.15
DDD 150117C00055000 C 01/17/15 55.0 3.90 4.30
DDD 150117C00060000 C 01/17/15 60.0 2.62 2.90
DDD 150117C00065000 C 01/17/15 65.0 1.76 2.06
DDD 150117C00070000 C 01/17/15 70.0 1.18 1.38
DDD 150117C00075000 C 01/17/15 75.0 0.82 0.96
DDD 150117C00080000 C 01/17/15 80.0 0.43 0.65
DDD 150117C00085000 C 01/17/15 85.0 0.28 0.45
DDD 150117C00090000 C 01/17/15 90.0 0.17 0.36
DDD 150117C00095000 C 01/17/15 95.0 0.11 0.28
DDD 150117C00100000 C 01/17/15 100.0 0.00 0.23
DDD 150117C00105000 C 01/17/15 105.0 0.05 0.22
DDD 150117C00110000 C 01/17/15 110.0 0.00 0.15
DDD 150117C00115000 C 01/17/15 115.0 0.05 0.15
DDD 150117C00120000 C 01/17/15 120.0 0.05 0.13
DDD 150117C00125000 C 01/17/15 125.0 0.00 0.11
DDD 150117C00130000 C 01/17/15 130.0 0.00 0.09
DDD 150117C00135000 C 01/17/15 135.0 0.00 0.07
DDD 150117C00140000 C 01/17/15 140.0 0.00 0.06
DDD 150117C00145000 C 01/17/15 145.0 0.01 0.06
DDD 150117P00025000 P 01/17/15 25.0 0.19 0.42
DDD 150117P00028000 P 01/17/15 28.0 0.33 0.65
DDD 150117P00029000 P 01/17/15 29.0 0.42 0.75
DDD 150117P00030000 P 01/17/15 30.0 0.55 0.75
DDD 150117P00031000 P 01/17/15 31.0 0.68 1.00
DDD 150117P00032000 P 01/17/15 32.0 0.82 1.11
DDD 150117P00035000 P 01/17/15 35.0 1.40 1.60
DDD 150117P00038000 P 01/17/15 38.0 2.05 2.36
DDD 150117P00039000 P 01/17/15 39.0 2.33 2.72
DDD 150117P00040000 P 01/17/15 40.0 2.57 2.86
DDD 150117P00041000 P 01/17/15 41.0 2.89 3.35
DDD 150117P00042000 P 01/17/15 42.0 3.30 3.80
DDD 150117P00045000 P 01/17/15 45.0 4.50 5.00
DDD 150117P00048000 P 01/17/15 48.0 5.95 6.45
DDD 150117P00049000 P 01/17/15 49.0 6.50 6.90
DDD 150117P00050000 P 01/17/15 50.0 7.15 7.50
DDD 150117P00055000 P 01/17/15 55.0 10.20 10.80
DDD 150117P00060000 P 01/17/15 60.0 13.90 14.45
DDD 150117P00065000 P 01/17/15 65.0 18.00 18.60
DDD 150117P00070000 P 01/17/15 70.0 22.35 23.05
DDD 150117P00075000 P 01/17/15 75.0 27.00 28.00
DDD 150117P00080000 P 01/17/15 80.0 31.80 32.80
DDD 150117P00085000 P 01/17/15 85.0 36.55 37.65
DDD 150117P00090000 P 01/17/15 90.0 41.40 42.60
DDD 150117P00095000 P 01/17/15 95.0 46.05 47.50
DDD 150117P00100000 P 01/17/15 100.0 51.25 52.40
DDD 150117P00105000 P 01/17/15 105.0 55.95 57.35
DDD 150117P00110000 P 01/17/15 110.0 61.10 63.00
DDD 150117P00115000 P 01/17/15 115.0 65.90 68.70
DDD 150117P00120000 P 01/17/15 120.0 70.90 73.65
DDD 150117P00125000 P 01/17/15 125.0 76.10 78.00
DDD 150117P00130000 P 01/17/15 130.0 80.80 83.05
DDD 150117P00135000 P 01/17/15 135.0 86.10 88.00
DDD 150117P00140000 P 01/17/15 140.0 90.75 93.55
DDD 150117P00145000 P 01/17/15 145.0 95.70 98.55
DDD 150220C00030000 C 02/20/15 30.0 18.25 21.50
DDD 150220C00035000 C 02/20/15 35.0 15.55 16.30
DDD 150220C00040000 C 02/20/15 40.0 11.55 12.40
DDD 150220C00045000 C 02/20/15 45.0 8.45 9.10
DDD 150220C00050000 C 02/20/15 50.0 5.90 6.65
DDD 150220C00055000 C 02/20/15 55.0 4.10 4.75
DDD 150220C00060000 C 02/20/15 60.0 2.63 3.30
DDD 150220C00065000 C 02/20/15 65.0 1.88 2.29
DDD 150220C00070000 C 02/20/15 70.0 1.10 1.60
DDD 150220C00075000 C 02/20/15 75.0 0.83 1.18
DDD 150220C00080000 C 02/20/15 80.0 0.45 0.79
DDD 150220C00085000 C 02/20/15 85.0 0.22 0.61
DDD 150220P00030000 P 02/20/15 30.0 0.73 0.99
DDD 150220P00035000 P 02/20/15 35.0 1.70 2.00
DDD 150220P00040000 P 02/20/15 40.0 3.10 3.35
DDD 150220P00045000 P 02/20/15 45.0 5.15 5.75
DDD 150220P00050000 P 02/20/15 50.0 7.65 8.60
DDD 150220P00055000 P 02/20/15 55.0 10.90 11.30
DDD 150220P00060000 P 02/20/15 60.0 14.55 15.50
DDD 150220P00065000 P 02/20/15 65.0 18.60 19.75
DDD 150220P00070000 P 02/20/15 70.0 22.90 24.20
DDD 150220P00075000 P 02/20/15 75.0 27.45 28.75
DDD 150220P00080000 P 02/20/15 80.0 32.05 33.40
DDD 150220P00085000 P 02/20/15 85.0 36.80 38.15
DDD 160115C00023000 C 01/15/16 23.0 25.20 29.50
DDD 160115C00025000 C 01/15/16 25.0 23.25 27.20
DDD 160115C00030000 C 01/15/16 30.0 21.00 21.45
DDD 160115C00035000 C 01/15/16 35.0 16.70 17.85
DDD 160115C00040000 C 01/15/16 40.0 13.60 14.80
DDD 160115C00045000 C 01/15/16 45.0 11.05 12.25
DDD 160115C00050000 C 01/15/16 50.0 9.00 10.15
DDD 160115C00055000 C 01/15/16 55.0 7.25 8.30
DDD 160115C00060000 C 01/15/16 60.0 6.20 6.95
DDD 160115C00065000 C 01/15/16 65.0 4.70 5.75
DDD 160115C00070000 C 01/15/16 70.0 3.80 4.95
DDD 160115C00075000 C 01/15/16 75.0 2.98 4.20
DDD 160115C00080000 C 01/15/16 80.0 2.35 3.50
DDD 160115C00085000 C 01/15/16 85.0 1.85 3.05
DDD 160115C00090000 C 01/15/16 90.0 1.74 2.58
DDD 160115C00095000 C 01/15/16 95.0 1.12 2.25
DDD 160115C00100000 C 01/15/16 100.0 0.83 1.97
DDD 160115C00105000 C 01/15/16 105.0 0.63 1.72
DDD 160115C00110000 C 01/15/16 110.0 0.46 1.50
DDD 160115C00115000 C 01/15/16 115.0 0.34 1.32
DDD 160115C00120000 C 01/15/16 120.0 0.24 1.16
DDD 160115C00125000 C 01/15/16 125.0 0.15 1.02
DDD 160115C00130000 C 01/15/16 130.0 0.35 0.91
DDD 160115C00135000 C 01/15/16 135.0 0.36 0.65
DDD 160115P00023000 P 01/15/16 23.0 1.11 1.79
DDD 160115P00025000 P 01/15/16 25.0 1.58 1.95
DDD 160115P00030000 P 01/15/16 30.0 3.00 3.40
DDD 160115P00035000 P 01/15/16 35.0 4.85 5.40
DDD 160115P00040000 P 01/15/16 40.0 7.05 7.60
DDD 160115P00045000 P 01/15/16 45.0 9.70 10.20
DDD 160115P00050000 P 01/15/16 50.0 12.65 13.80
DDD 160115P00055000 P 01/15/16 55.0 15.80 17.20
DDD 160115P00060000 P 01/15/16 60.0 19.45 20.95
DDD 160115P00065000 P 01/15/16 65.0 23.30 24.90
DDD 160115P00070000 P 01/15/16 70.0 27.30 29.00
DDD 160115P00075000 P 01/15/16 75.0 31.50 33.25
DDD 160115P00080000 P 01/15/16 80.0 35.90 37.65
DDD 160115P00085000 P 01/15/16 85.0 40.25 42.15
DDD 160115P00090000 P 01/15/16 90.0 44.95 46.70
DDD 160115P00095000 P 01/15/16 95.0 49.25 51.35
DDD 160115P00100000 P 01/15/16 100.0 54.00 56.00
DDD 160115P00105000 P 01/15/16 105.0 58.65 60.75
DDD 160115P00110000 P 01/15/16 110.0 63.45 65.50
DDD 160115P00115000 P 01/15/16 115.0 68.30 70.25
DDD 160115P00120000 P 01/15/16 120.0 73.15 75.10
DDD 160115P00125000 P 01/15/16 125.0 77.95 79.90
DDD 160115P00130000 P 01/15/16 130.0 82.85 84.75
DDD 160115P00135000 P 01/15/16 135.0 87.75 89.60

OPRA data is delayed 15 minutes.