Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-01)Premium Content

3d Systems Corporation (DDD)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 160701C00004000 C 07/01/16 4.0 7.00 8.35
DDD 160701C00005000 C 07/01/16 5.0 5.30 8.60
DDD 160701C00005500 C 07/01/16 5.5 5.95 6.75
DDD 160701C00006000 C 07/01/16 6.0 5.30 6.30
DDD 160701C00006500 C 07/01/16 6.5 4.80 5.75
DDD 160701C00007000 C 07/01/16 7.0 4.25 5.25
DDD 160701C00007500 C 07/01/16 7.5 3.80 4.80
DDD 160701C00008000 C 07/01/16 8.0 3.25 4.30
DDD 160701C00008500 C 07/01/16 8.5 3.00 3.80
DDD 160701C00009000 C 07/01/16 9.0 2.45 3.10
DDD 160701C00009500 C 07/01/16 9.5 1.85 2.80
DDD 160701C00010000 C 07/01/16 10.0 1.51 2.30
DDD 160701C00010500 C 07/01/16 10.5 1.12 1.86
DDD 160701C00011000 C 07/01/16 11.0 0.71 1.15
DDD 160701C00011500 C 07/01/16 11.5 0.40 0.68
DDD 160701C00012000 C 07/01/16 12.0 0.22 0.32
DDD 160701C00012500 C 07/01/16 12.5 0.07 0.16
DDD 160701C00013000 C 07/01/16 13.0 0.02 0.08
DDD 160701C00013500 C 07/01/16 13.5 0.01 0.02
DDD 160701C00014000 C 07/01/16 14.0 0.00 0.10
DDD 160701C00014500 C 07/01/16 14.5 0.00 0.10
DDD 160701C00015000 C 07/01/16 15.0 0.00 0.05
DDD 160701C00015500 C 07/01/16 15.5 0.00 0.50
DDD 160701C00016000 C 07/01/16 16.0 0.00 0.37
DDD 160701C00016500 C 07/01/16 16.5 0.00 0.50
DDD 160701C00017000 C 07/01/16 17.0 0.00 0.34
DDD 160701C00017500 C 07/01/16 17.5 0.00 0.50
DDD 160701C00018000 C 07/01/16 18.0 0.00 0.01
DDD 160701C00018500 C 07/01/16 18.5 0.00 0.50
DDD 160701C00019000 C 07/01/16 19.0 0.00 0.50
DDD 160701C00019500 C 07/01/16 19.5 0.00 0.50
DDD 160701C00020000 C 07/01/16 20.0 0.00 0.03
DDD 160701C00020500 C 07/01/16 20.5 0.00 0.50
DDD 160701C00021000 C 07/01/16 21.0 0.00 0.50
DDD 160701C00021500 C 07/01/16 21.5 0.00 0.50
DDD 160701C00022000 C 07/01/16 22.0 0.00 0.50
DDD 160701C00022500 C 07/01/16 22.5 0.00 0.50
DDD 160701C00023000 C 07/01/16 23.0 0.00 0.50
DDD 160701C00023500 C 07/01/16 23.5 0.00 0.50
DDD 160701C00024000 C 07/01/16 24.0 0.00 0.50
DDD 160701C00024500 C 07/01/16 24.5 0.00 0.50
DDD 160701P00004000 P 07/01/16 4.0 0.00 0.50
DDD 160701P00005000 P 07/01/16 5.0 0.00 0.50
DDD 160701P00005500 P 07/01/16 5.5 0.00 0.50
DDD 160701P00006000 P 07/01/16 6.0 0.00 0.50
DDD 160701P00006500 P 07/01/16 6.5 0.00 0.50
DDD 160701P00007000 P 07/01/16 7.0 0.00 0.02
DDD 160701P00007500 P 07/01/16 7.5 0.00 0.50
DDD 160701P00008000 P 07/01/16 8.0 0.00 0.50
DDD 160701P00008500 P 07/01/16 8.5 0.00 0.50
DDD 160701P00009000 P 07/01/16 9.0 0.00 0.50
DDD 160701P00009500 P 07/01/16 9.5 0.00 0.50
DDD 160701P00010000 P 07/01/16 10.0 0.00 0.13
DDD 160701P00010500 P 07/01/16 10.5 0.00 0.50
DDD 160701P00011000 P 07/01/16 11.0 0.17 0.22
DDD 160701P00011500 P 07/01/16 11.5 0.29 0.41
DDD 160701P00012000 P 07/01/16 12.0 0.60 0.68
DDD 160701P00012500 P 07/01/16 12.5 0.83 1.11
DDD 160701P00013000 P 07/01/16 13.0 1.24 1.48
DDD 160701P00013500 P 07/01/16 13.5 1.51 1.98
DDD 160701P00014000 P 07/01/16 14.0 1.14 2.52
DDD 160701P00014500 P 07/01/16 14.5 1.62 3.15
DDD 160701P00015000 P 07/01/16 15.0 2.85 3.60
DDD 160701P00015500 P 07/01/16 15.5 2.50 4.25
DDD 160701P00016000 P 07/01/16 16.0 3.00 4.80
DDD 160701P00016500 P 07/01/16 16.5 3.50 5.15
DDD 160701P00017000 P 07/01/16 17.0 4.00 5.65
DDD 160701P00017500 P 07/01/16 17.5 4.50 6.05
DDD 160701P00018000 P 07/01/16 18.0 5.00 6.60
DDD 160701P00018500 P 07/01/16 18.5 5.40 7.30
DDD 160701P00019000 P 07/01/16 19.0 5.95 7.60
DDD 160701P00019500 P 07/01/16 19.5 6.40 8.00
DDD 160701P00020000 P 07/01/16 20.0 6.90 8.60
DDD 160701P00020500 P 07/01/16 20.5 6.85 10.20
DDD 160701P00021000 P 07/01/16 21.0 7.25 9.50
DDD 160701P00021500 P 07/01/16 21.5 7.90 10.10
DDD 160701P00022000 P 07/01/16 22.0 8.25 10.50
DDD 160701P00022500 P 07/01/16 22.5 8.50 12.20
DDD 160701P00023000 P 07/01/16 23.0 9.10 11.50
DDD 160701P00023500 P 07/01/16 23.5 9.50 13.20
DDD 160701P00024000 P 07/01/16 24.0 10.15 13.70
DDD 160701P00024500 P 07/01/16 24.5 10.95 13.15
DDD 160708C00004000 C 07/08/16 4.0 7.30 8.25
DDD 160708C00005000 C 07/08/16 5.0 5.25 7.70
DDD 160708C00006000 C 07/08/16 6.0 5.30 6.20
DDD 160708C00006500 C 07/08/16 6.5 4.85 5.65
DDD 160708C00007000 C 07/08/16 7.0 4.35 5.20
DDD 160708C00007500 C 07/08/16 7.5 4.00 4.75
DDD 160708C00008000 C 07/08/16 8.0 3.30 4.20
DDD 160708C00008500 C 07/08/16 8.5 2.99 3.85
DDD 160708C00009000 C 07/08/16 9.0 2.44 3.20
DDD 160708C00009500 C 07/08/16 9.5 1.84 2.66
DDD 160708C00010000 C 07/08/16 10.0 1.64 2.36
DDD 160708C00010500 C 07/08/16 10.5 1.21 1.65
DDD 160708C00011000 C 07/08/16 11.0 0.88 1.14
DDD 160708C00011500 C 07/08/16 11.5 0.61 0.73
DDD 160708C00012000 C 07/08/16 12.0 0.38 0.47
DDD 160708C00012500 C 07/08/16 12.5 0.20 0.34
DDD 160708C00013000 C 07/08/16 13.0 0.10 0.17
DDD 160708C00013500 C 07/08/16 13.5 0.04 0.12
DDD 160708C00014000 C 07/08/16 14.0 0.01 0.08
DDD 160708C00014500 C 07/08/16 14.5 0.00 0.11
DDD 160708C00015000 C 07/08/16 15.0 0.00 0.10
DDD 160708C00015500 C 07/08/16 15.5 0.00 0.50
DDD 160708C00016000 C 07/08/16 16.0 0.00 0.36
DDD 160708C00016500 C 07/08/16 16.5 0.00 0.50
DDD 160708C00017000 C 07/08/16 17.0 0.00 0.36
DDD 160708C00017500 C 07/08/16 17.5 0.00 0.50
DDD 160708C00018000 C 07/08/16 18.0 0.00 0.04
DDD 160708C00018500 C 07/08/16 18.5 0.00 0.50
DDD 160708C00019000 C 07/08/16 19.0 0.00 0.50
DDD 160708C00019500 C 07/08/16 19.5 0.00 0.50
DDD 160708C00020000 C 07/08/16 20.0 0.00 0.03
DDD 160708C00020500 C 07/08/16 20.5 0.00 0.50
DDD 160708C00021000 C 07/08/16 21.0 0.00 0.50
DDD 160708C00021500 C 07/08/16 21.5 0.00 0.50
DDD 160708C00022000 C 07/08/16 22.0 0.00 0.50
DDD 160708C00022500 C 07/08/16 22.5 0.00 0.50
DDD 160708C00023000 C 07/08/16 23.0 0.00 0.50
DDD 160708C00023500 C 07/08/16 23.5 0.00 0.50
DDD 160708C00024000 C 07/08/16 24.0 0.00 0.50
DDD 160708C00024500 C 07/08/16 24.5 0.00 0.50
DDD 160708P00004000 P 07/08/16 4.0 0.00 0.50
DDD 160708P00005000 P 07/08/16 5.0 0.00 0.50
DDD 160708P00006000 P 07/08/16 6.0 0.00 0.50
DDD 160708P00006500 P 07/08/16 6.5 0.00 0.50
DDD 160708P00007000 P 07/08/16 7.0 0.00 0.50
DDD 160708P00007500 P 07/08/16 7.5 0.00 0.50
DDD 160708P00008000 P 07/08/16 8.0 0.00 0.50
DDD 160708P00008500 P 07/08/16 8.5 0.00 0.50
DDD 160708P00009000 P 07/08/16 9.0 0.00 0.50
DDD 160708P00009500 P 07/08/16 9.5 0.00 0.50
DDD 160708P00010000 P 07/08/16 10.0 0.00 0.25
DDD 160708P00010500 P 07/08/16 10.5 0.13 0.36
DDD 160708P00011000 P 07/08/16 11.0 0.28 0.38
DDD 160708P00011500 P 07/08/16 11.5 0.46 0.58
DDD 160708P00012000 P 07/08/16 12.0 0.72 0.85
DDD 160708P00012500 P 07/08/16 12.5 1.04 1.24
DDD 160708P00013000 P 07/08/16 13.0 1.41 1.58
DDD 160708P00013500 P 07/08/16 13.5 1.67 2.08
DDD 160708P00014000 P 07/08/16 14.0 1.96 2.56
DDD 160708P00014500 P 07/08/16 14.5 2.31 3.10
DDD 160708P00015000 P 07/08/16 15.0 2.05 3.60
DDD 160708P00015500 P 07/08/16 15.5 2.50 4.05
DDD 160708P00016000 P 07/08/16 16.0 3.00 4.70
DDD 160708P00016500 P 07/08/16 16.5 3.50 5.20
DDD 160708P00017000 P 07/08/16 17.0 4.00 5.70
DDD 160708P00017500 P 07/08/16 17.5 4.50 6.25
DDD 160708P00018000 P 07/08/16 18.0 5.00 6.75
DDD 160708P00018500 P 07/08/16 18.5 5.45 7.05
DDD 160708P00019000 P 07/08/16 19.0 5.95 7.70
DDD 160708P00019500 P 07/08/16 19.5 6.45 8.25
DDD 160708P00020000 P 07/08/16 20.0 6.95 8.75
DDD 160708P00020500 P 07/08/16 20.5 6.85 9.25
DDD 160708P00021000 P 07/08/16 21.0 7.35 9.75
DDD 160708P00021500 P 07/08/16 21.5 7.90 11.20
DDD 160708P00022000 P 07/08/16 22.0 8.35 10.95
DDD 160708P00022500 P 07/08/16 22.5 8.75 11.80
DDD 160708P00023000 P 07/08/16 23.0 9.25 12.70
DDD 160708P00023500 P 07/08/16 23.5 9.60 13.20
DDD 160708P00024000 P 07/08/16 24.0 10.10 13.75
DDD 160708P00024500 P 07/08/16 24.5 10.85 13.95
DDD 160715C00003000 C 07/15/16 3.0 8.00 9.60
DDD 160715C00004000 C 07/15/16 4.0 7.25 8.50
DDD 160715C00005000 C 07/15/16 5.0 6.25 7.45
DDD 160715C00006000 C 07/15/16 6.0 5.35 6.55
DDD 160715C00006500 C 07/15/16 6.5 4.80 6.10
DDD 160715C00007000 C 07/15/16 7.0 4.25 5.65
DDD 160715C00007500 C 07/15/16 7.5 3.95 5.10
DDD 160715C00008000 C 07/15/16 8.0 3.35 4.70
DDD 160715C00008500 C 07/15/16 8.5 2.88 4.20
DDD 160715C00009000 C 07/15/16 9.0 2.56 3.70
DDD 160715C00009500 C 07/15/16 9.5 1.99 3.20
DDD 160715C00010000 C 07/15/16 10.0 1.70 2.47
DDD 160715C00010500 C 07/15/16 10.5 1.33 1.91
DDD 160715C00011000 C 07/15/16 11.0 1.04 1.27
DDD 160715C00011500 C 07/15/16 11.5 0.76 0.83
DDD 160715C00012000 C 07/15/16 12.0 0.52 0.59
DDD 160715C00012500 C 07/15/16 12.5 0.33 0.41
DDD 160715C00013000 C 07/15/16 13.0 0.20 0.28
DDD 160715C00013500 C 07/15/16 13.5 0.12 0.19
DDD 160715C00014000 C 07/15/16 14.0 0.05 0.12
DDD 160715C00014500 C 07/15/16 14.5 0.02 0.07
DDD 160715C00015000 C 07/15/16 15.0 0.01 0.05
DDD 160715C00015500 C 07/15/16 15.5 0.01 0.44
DDD 160715C00016000 C 07/15/16 16.0 0.00 0.15
DDD 160715C00016500 C 07/15/16 16.5 0.00 0.50
DDD 160715C00017000 C 07/15/16 17.0 0.00 0.35
DDD 160715C00017500 C 07/15/16 17.5 0.00 0.50
DDD 160715C00018000 C 07/15/16 18.0 0.00 0.03
DDD 160715C00018500 C 07/15/16 18.5 0.00 0.50
DDD 160715C00019000 C 07/15/16 19.0 0.00 0.50
DDD 160715C00019500 C 07/15/16 19.5 0.00 0.50
DDD 160715C00020000 C 07/15/16 20.0 0.00 0.50
DDD 160715C00020500 C 07/15/16 20.5 0.00 0.50
DDD 160715C00021000 C 07/15/16 21.0 0.00 0.50
DDD 160715C00021500 C 07/15/16 21.5 0.00 0.50
DDD 160715C00022000 C 07/15/16 22.0 0.00 0.50
DDD 160715C00022500 C 07/15/16 22.5 0.00 0.50
DDD 160715C00023000 C 07/15/16 23.0 0.00 0.50
DDD 160715C00023500 C 07/15/16 23.5 0.00 0.50
DDD 160715C00024000 C 07/15/16 24.0 0.00 0.50
DDD 160715C00024500 C 07/15/16 24.5 0.00 0.50
DDD 160715C00025000 C 07/15/16 25.0 0.00 0.03
DDD 160715P00003000 P 07/15/16 3.0 0.00 0.50
DDD 160715P00004000 P 07/15/16 4.0 0.00 0.50
DDD 160715P00005000 P 07/15/16 5.0 0.00 0.50
DDD 160715P00006000 P 07/15/16 6.0 0.00 0.50
DDD 160715P00006500 P 07/15/16 6.5 0.00 0.50
DDD 160715P00007000 P 07/15/16 7.0 0.00 0.50
DDD 160715P00007500 P 07/15/16 7.5 0.00 0.50
DDD 160715P00008000 P 07/15/16 8.0 0.00 0.50
DDD 160715P00008500 P 07/15/16 8.5 0.00 0.50
DDD 160715P00009000 P 07/15/16 9.0 0.06 0.50
DDD 160715P00009500 P 07/15/16 9.5 0.00 0.50
DDD 160715P00010000 P 07/15/16 10.0 0.14 0.23
DDD 160715P00010500 P 07/15/16 10.5 0.04 0.34
DDD 160715P00011000 P 07/15/16 11.0 0.40 0.48
DDD 160715P00011500 P 07/15/16 11.5 0.61 0.69
DDD 160715P00012000 P 07/15/16 12.0 0.86 0.97
DDD 160715P00012500 P 07/15/16 12.5 1.18 1.32
DDD 160715P00013000 P 07/15/16 13.0 1.50 1.66
DDD 160715P00013500 P 07/15/16 13.5 1.92 2.10
DDD 160715P00014000 P 07/15/16 14.0 2.13 2.55
DDD 160715P00014500 P 07/15/16 14.5 2.48 3.10
DDD 160715P00015000 P 07/15/16 15.0 3.30 3.55
DDD 160715P00015500 P 07/15/16 15.5 2.55 4.15
DDD 160715P00016000 P 07/15/16 16.0 3.05 4.60
DDD 160715P00016500 P 07/15/16 16.5 3.55 5.10
DDD 160715P00017000 P 07/15/16 17.0 4.00 5.60
DDD 160715P00017500 P 07/15/16 17.5 4.50 6.05
DDD 160715P00018000 P 07/15/16 18.0 5.10 6.55
DDD 160715P00018500 P 07/15/16 18.5 5.50 7.20
DDD 160715P00019000 P 07/15/16 19.0 6.00 7.55
DDD 160715P00019500 P 07/15/16 19.5 6.50 8.05
DDD 160715P00020000 P 07/15/16 20.0 7.00 8.65
DDD 160715P00020500 P 07/15/16 20.5 7.50 9.30
DDD 160715P00021000 P 07/15/16 21.0 8.00 9.85
DDD 160715P00021500 P 07/15/16 21.5 8.50 10.30
DDD 160715P00022000 P 07/15/16 22.0 8.50 10.80
DDD 160715P00022500 P 07/15/16 22.5 9.00 11.60
DDD 160715P00023000 P 07/15/16 23.0 9.50 11.80
DDD 160715P00023500 P 07/15/16 23.5 10.00 12.45
DDD 160715P00024000 P 07/15/16 24.0 10.50 12.60
DDD 160715P00024500 P 07/15/16 24.5 10.95 13.30
DDD 160715P00025000 P 07/15/16 25.0 11.60 13.80
DDD 160722C00004000 C 07/22/16 4.0 7.30 8.55
DDD 160722C00005000 C 07/22/16 5.0 6.15 7.55
DDD 160722C00006000 C 07/22/16 6.0 5.40 6.50
DDD 160722C00006500 C 07/22/16 6.5 4.85 6.05
DDD 160722C00007000 C 07/22/16 7.0 4.35 5.55
DDD 160722C00007500 C 07/22/16 7.5 3.85 5.05
DDD 160722C00008000 C 07/22/16 8.0 3.45 4.55
DDD 160722C00008500 C 07/22/16 8.5 2.88 4.10
DDD 160722C00009000 C 07/22/16 9.0 2.41 3.60
DDD 160722C00009500 C 07/22/16 9.5 2.21 2.90
DDD 160722C00010000 C 07/22/16 10.0 1.70 2.46
DDD 160722C00010500 C 07/22/16 10.5 1.32 1.95
DDD 160722C00011000 C 07/22/16 11.0 1.08 1.42
DDD 160722C00011500 C 07/22/16 11.5 0.83 1.00
DDD 160722C00012000 C 07/22/16 12.0 0.62 0.75
DDD 160722C00012500 C 07/22/16 12.5 0.41 0.79
DDD 160722C00013000 C 07/22/16 13.0 0.29 0.39
DDD 160722C00013500 C 07/22/16 13.5 0.18 0.32
DDD 160722C00014000 C 07/22/16 14.0 0.11 0.20
DDD 160722C00014500 C 07/22/16 14.5 0.08 0.15
DDD 160722C00015000 C 07/22/16 15.0 0.02 0.12
DDD 160722C00015500 C 07/22/16 15.5 0.01 0.50
DDD 160722C00016000 C 07/22/16 16.0 0.00 0.36
DDD 160722C00016500 C 07/22/16 16.5 0.00 0.50
DDD 160722C00017000 C 07/22/16 17.0 0.00 0.35
DDD 160722C00017500 C 07/22/16 17.5 0.00 0.50
DDD 160722C00018000 C 07/22/16 18.0 0.00 0.26
DDD 160722C00018500 C 07/22/16 18.5 0.00 0.50
DDD 160722C00019000 C 07/22/16 19.0 0.00 0.50
DDD 160722C00019500 C 07/22/16 19.5 0.00 0.50
DDD 160722C00020000 C 07/22/16 20.0 0.00 0.02
DDD 160722C00020500 C 07/22/16 20.5 0.00 0.50
DDD 160722C00021000 C 07/22/16 21.0 0.00 0.50
DDD 160722C00021500 C 07/22/16 21.5 0.00 0.50
DDD 160722C00022000 C 07/22/16 22.0 0.00 0.50
DDD 160722C00022500 C 07/22/16 22.5 0.00 0.50
DDD 160722C00023000 C 07/22/16 23.0 0.00 0.50
DDD 160722C00023500 C 07/22/16 23.5 0.00 0.50
DDD 160722C00024000 C 07/22/16 24.0 0.00 0.50
DDD 160722C00024500 C 07/22/16 24.5 0.00 0.50
DDD 160722P00004000 P 07/22/16 4.0 0.00 0.50
DDD 160722P00005000 P 07/22/16 5.0 0.00 0.50
DDD 160722P00006000 P 07/22/16 6.0 0.00 0.50
DDD 160722P00006500 P 07/22/16 6.5 0.00 0.50
DDD 160722P00007000 P 07/22/16 7.0 0.00 0.50
DDD 160722P00007500 P 07/22/16 7.5 0.00 0.50
DDD 160722P00008000 P 07/22/16 8.0 0.00 0.50
DDD 160722P00008500 P 07/22/16 8.5 0.00 0.50
DDD 160722P00009000 P 07/22/16 9.0 0.00 0.50
DDD 160722P00009500 P 07/22/16 9.5 0.01 0.46
DDD 160722P00010000 P 07/22/16 10.0 0.22 0.33
DDD 160722P00010500 P 07/22/16 10.5 0.10 0.46
DDD 160722P00011000 P 07/22/16 11.0 0.42 0.61
DDD 160722P00011500 P 07/22/16 11.5 0.72 0.84
DDD 160722P00012000 P 07/22/16 12.0 0.97 1.16
DDD 160722P00012500 P 07/22/16 12.5 1.26 1.47
DDD 160722P00013000 P 07/22/16 13.0 1.59 1.85
DDD 160722P00013500 P 07/22/16 13.5 1.91 2.25
DDD 160722P00014000 P 07/22/16 14.0 2.19 2.68
DDD 160722P00014500 P 07/22/16 14.5 2.83 3.20
DDD 160722P00015000 P 07/22/16 15.0 2.98 3.65
DDD 160722P00015500 P 07/22/16 15.5 2.60 4.15
DDD 160722P00016000 P 07/22/16 16.0 3.05 4.70
DDD 160722P00016500 P 07/22/16 16.5 3.55 5.15
DDD 160722P00017000 P 07/22/16 17.0 4.00 5.75
DDD 160722P00017500 P 07/22/16 17.5 4.50 6.25
DDD 160722P00018000 P 07/22/16 18.0 5.00 6.65
DDD 160722P00018500 P 07/22/16 18.5 5.50 7.15
DDD 160722P00019000 P 07/22/16 19.0 6.00 7.75
DDD 160722P00019500 P 07/22/16 19.5 6.55 8.25
DDD 160722P00020000 P 07/22/16 20.0 7.05 8.65
DDD 160722P00020500 P 07/22/16 20.5 7.20 9.25
DDD 160722P00021000 P 07/22/16 21.0 7.70 9.75
DDD 160722P00021500 P 07/22/16 21.5 7.90 11.40
DDD 160722P00022000 P 07/22/16 22.0 8.45 10.75
DDD 160722P00022500 P 07/22/16 22.5 9.00 11.25
DDD 160722P00023000 P 07/22/16 23.0 9.45 11.75
DDD 160722P00023500 P 07/22/16 23.5 9.85 12.25
DDD 160722P00024000 P 07/22/16 24.0 10.15 12.75
DDD 160722P00024500 P 07/22/16 24.5 10.90 13.25
DDD 160729C00004000 C 07/29/16 4.0 6.55 9.35
DDD 160729C00005000 C 07/29/16 5.0 5.60 8.30
DDD 160729C00006000 C 07/29/16 6.0 5.35 6.65
DDD 160729C00007000 C 07/29/16 7.0 4.35 5.65
DDD 160729C00008000 C 07/29/16 8.0 3.40 5.10
DDD 160729C00009000 C 07/29/16 9.0 2.61 4.15
DDD 160729C00009500 C 07/29/16 9.5 2.08 3.65
DDD 160729C00010000 C 07/29/16 10.0 1.84 2.82
DDD 160729C00010500 C 07/29/16 10.5 1.51 2.31
DDD 160729C00011000 C 07/29/16 11.0 1.12 1.81
DDD 160729C00011500 C 07/29/16 11.5 0.95 1.56
DDD 160729C00012000 C 07/29/16 12.0 0.74 1.00
DDD 160729C00012500 C 07/29/16 12.5 0.52 1.00
DDD 160729C00013000 C 07/29/16 13.0 0.39 0.50
DDD 160729C00013500 C 07/29/16 13.5 0.26 0.47
DDD 160729C00014000 C 07/29/16 14.0 0.17 0.26
DDD 160729C00014500 C 07/29/16 14.5 0.11 0.27
DDD 160729C00015000 C 07/29/16 15.0 0.07 0.28
DDD 160729C00015500 C 07/29/16 15.5 0.04 0.50
DDD 160729C00016000 C 07/29/16 16.0 0.02 0.27
DDD 160729C00016500 C 07/29/16 16.5 0.00 0.50
DDD 160729C00017000 C 07/29/16 17.0 0.00 0.34
DDD 160729C00017500 C 07/29/16 17.5 0.00 0.50
DDD 160729C00018000 C 07/29/16 18.0 0.00 0.25
DDD 160729C00018500 C 07/29/16 18.5 0.00 0.50
DDD 160729C00019000 C 07/29/16 19.0 0.00 0.50
DDD 160729C00019500 C 07/29/16 19.5 0.00 0.50
DDD 160729C00020000 C 07/29/16 20.0 0.00 0.50
DDD 160729C00020500 C 07/29/16 20.5 0.00 0.50
DDD 160729C00021000 C 07/29/16 21.0 0.00 0.50
DDD 160729C00021500 C 07/29/16 21.5 0.00 0.50
DDD 160729C00022000 C 07/29/16 22.0 0.00 0.50
DDD 160729C00022500 C 07/29/16 22.5 0.00 0.50
DDD 160729C00023000 C 07/29/16 23.0 0.00 0.50
DDD 160729C00023500 C 07/29/16 23.5 0.00 0.50
DDD 160729C00024000 C 07/29/16 24.0 0.00 0.50
DDD 160729C00024500 C 07/29/16 24.5 0.00 0.50
DDD 160729P00004000 P 07/29/16 4.0 0.00 0.50
DDD 160729P00005000 P 07/29/16 5.0 0.00 0.50
DDD 160729P00006000 P 07/29/16 6.0 0.00 0.50
DDD 160729P00007000 P 07/29/16 7.0 0.00 0.50
DDD 160729P00008000 P 07/29/16 8.0 0.00 0.50
DDD 160729P00009000 P 07/29/16 9.0 0.01 0.50
DDD 160729P00009500 P 07/29/16 9.5 0.04 0.50
DDD 160729P00010000 P 07/29/16 10.0 0.30 0.40
DDD 160729P00010500 P 07/29/16 10.5 0.42 0.55
DDD 160729P00011000 P 07/29/16 11.0 0.64 0.82
DDD 160729P00011500 P 07/29/16 11.5 0.86 0.99
DDD 160729P00012000 P 07/29/16 12.0 1.02 1.25
DDD 160729P00012500 P 07/29/16 12.5 1.29 1.61
DDD 160729P00013000 P 07/29/16 13.0 1.54 1.94
DDD 160729P00013500 P 07/29/16 13.5 1.77 2.32
DDD 160729P00014000 P 07/29/16 14.0 2.32 2.75
DDD 160729P00014500 P 07/29/16 14.5 2.83 3.20
DDD 160729P00015000 P 07/29/16 15.0 3.30 3.65
DDD 160729P00015500 P 07/29/16 15.5 2.70 4.35
DDD 160729P00016000 P 07/29/16 16.0 3.15 4.80
DDD 160729P00016500 P 07/29/16 16.5 3.60 5.30
DDD 160729P00017000 P 07/29/16 17.0 4.05 5.75
DDD 160729P00017500 P 07/29/16 17.5 4.55 6.25
DDD 160729P00018000 P 07/29/16 18.0 5.00 6.90
DDD 160729P00018500 P 07/29/16 18.5 5.40 7.40
DDD 160729P00019000 P 07/29/16 19.0 5.95 7.90
DDD 160729P00019500 P 07/29/16 19.5 6.50 8.35
DDD 160729P00020000 P 07/29/16 20.0 7.10 8.95
DDD 160729P00020500 P 07/29/16 20.5 7.40 9.55
DDD 160729P00021000 P 07/29/16 21.0 7.90 9.95
DDD 160729P00021500 P 07/29/16 21.5 8.40 10.45
DDD 160729P00022000 P 07/29/16 22.0 8.90 10.95
DDD 160729P00022500 P 07/29/16 22.5 9.45 11.55
DDD 160729P00023000 P 07/29/16 23.0 9.75 13.00
DDD 160729P00023500 P 07/29/16 23.5 10.00 12.65
DDD 160729P00024000 P 07/29/16 24.0 10.30 12.75
DDD 160729P00024500 P 07/29/16 24.5 11.00 13.25
DDD 160805C00005000 C 08/05/16 5.0 6.25 7.70
DDD 160805C00006000 C 08/05/16 6.0 5.35 6.70
DDD 160805C00006500 C 08/05/16 6.5 4.85 6.15
DDD 160805C00007000 C 08/05/16 7.0 4.25 5.65
DDD 160805C00007500 C 08/05/16 7.5 3.85 5.15
DDD 160805C00008000 C 08/05/16 8.0 3.40 4.65
DDD 160805C00008500 C 08/05/16 8.5 3.00 4.65
DDD 160805C00009000 C 08/05/16 9.0 2.73 3.85
DDD 160805C00009500 C 08/05/16 9.5 2.23 3.35
DDD 160805C00010000 C 08/05/16 10.0 1.89 2.81
DDD 160805C00010500 C 08/05/16 10.5 1.62 2.30
DDD 160805C00011000 C 08/05/16 11.0 1.33 1.80
DDD 160805C00011500 C 08/05/16 11.5 0.99 1.55
DDD 160805C00012000 C 08/05/16 12.0 0.86 1.05
DDD 160805C00012500 C 08/05/16 12.5 0.64 1.07
DDD 160805C00013000 C 08/05/16 13.0 0.50 0.67
DDD 160805C00013500 C 08/05/16 13.5 0.38 1.01
DDD 160805C00014000 C 08/05/16 14.0 0.27 0.41
DDD 160805C00014500 C 08/05/16 14.5 0.19 0.61
DDD 160805C00015000 C 08/05/16 15.0 0.13 0.30
DDD 160805C00015500 C 08/05/16 15.5 0.07 0.33
DDD 160805C00016000 C 08/05/16 16.0 0.03 0.31
DDD 160805C00016500 C 08/05/16 16.5 0.05 0.50
DDD 160805C00017000 C 08/05/16 17.0 0.02 0.16
DDD 160805C00017500 C 08/05/16 17.5 0.01 0.50
DDD 160805C00018000 C 08/05/16 18.0 0.00 0.25
DDD 160805C00018500 C 08/05/16 18.5 0.00 0.50
DDD 160805C00019000 C 08/05/16 19.0 0.00 0.50
DDD 160805C00019500 C 08/05/16 19.5 0.00 0.50
DDD 160805C00020000 C 08/05/16 20.0 0.00 0.50
DDD 160805C00020500 C 08/05/16 20.5 0.00 0.50
DDD 160805C00021000 C 08/05/16 21.0 0.00 0.50
DDD 160805C00021500 C 08/05/16 21.5 0.00 0.50
DDD 160805C00022000 C 08/05/16 22.0 0.00 0.50
DDD 160805C00022500 C 08/05/16 22.5 0.00 0.50
DDD 160805C00023000 C 08/05/16 23.0 0.00 0.50
DDD 160805C00023500 C 08/05/16 23.5 0.00 0.50
DDD 160805C00024000 C 08/05/16 24.0 0.00 0.50
DDD 160805C00024500 C 08/05/16 24.5 0.00 0.50
DDD 160805P00005000 P 08/05/16 5.0 0.00 0.50
DDD 160805P00006000 P 08/05/16 6.0 0.00 0.50
DDD 160805P00006500 P 08/05/16 6.5 0.00 0.50
DDD 160805P00007000 P 08/05/16 7.0 0.00 0.50
DDD 160805P00007500 P 08/05/16 7.5 0.00 0.50
DDD 160805P00008000 P 08/05/16 8.0 0.00 0.50
DDD 160805P00008500 P 08/05/16 8.5 0.03 0.50
DDD 160805P00009000 P 08/05/16 9.0 0.06 0.50
DDD 160805P00009500 P 08/05/16 9.5 0.11 0.50
DDD 160805P00010000 P 08/05/16 10.0 0.30 0.55
DDD 160805P00010500 P 08/05/16 10.5 0.28 0.74
DDD 160805P00011000 P 08/05/16 11.0 0.69 0.91
DDD 160805P00011500 P 08/05/16 11.5 1.00 1.12
DDD 160805P00012000 P 08/05/16 12.0 1.28 1.41
DDD 160805P00012500 P 08/05/16 12.5 1.29 1.77
DDD 160805P00013000 P 08/05/16 13.0 1.54 2.09
DDD 160805P00013500 P 08/05/16 13.5 1.99 2.50
DDD 160805P00014000 P 08/05/16 14.0 2.32 2.88
DDD 160805P00014500 P 08/05/16 14.5 2.83 3.30
DDD 160805P00015000 P 08/05/16 15.0 3.30 3.70
DDD 160805P00015500 P 08/05/16 15.5 2.80 4.20
DDD 160805P00016000 P 08/05/16 16.0 3.25 4.80
DDD 160805P00016500 P 08/05/16 16.5 3.70 5.40
DDD 160805P00017000 P 08/05/16 17.0 4.15 5.80
DDD 160805P00017500 P 08/05/16 17.5 4.60 6.25
DDD 160805P00018000 P 08/05/16 18.0 5.00 6.90
DDD 160805P00018500 P 08/05/16 18.5 5.50 7.30
DDD 160805P00019000 P 08/05/16 19.0 6.00 7.80
DDD 160805P00019500 P 08/05/16 19.5 6.50 8.30
DDD 160805P00020000 P 08/05/16 20.0 7.00 8.80
DDD 160805P00020500 P 08/05/16 20.5 7.45 9.35
DDD 160805P00021000 P 08/05/16 21.0 8.00 9.80
DDD 160805P00021500 P 08/05/16 21.5 8.50 10.35
DDD 160805P00022000 P 08/05/16 22.0 9.05 10.90
DDD 160805P00022500 P 08/05/16 22.5 9.60 11.50
DDD 160805P00023000 P 08/05/16 23.0 10.00 11.95
DDD 160805P00023500 P 08/05/16 23.5 10.20 12.50
DDD 160805P00024000 P 08/05/16 24.0 10.95 12.95
DDD 160805P00024500 P 08/05/16 24.5 11.15 13.65
DDD 160819C00001000 C 08/19/16 1.0 10.25 11.70
DDD 160819C00002000 C 08/19/16 2.0 9.20 10.70
DDD 160819C00003000 C 08/19/16 3.0 7.25 9.70
DDD 160819C00004000 C 08/19/16 4.0 7.20 8.75
DDD 160819C00005000 C 08/19/16 5.0 6.25 7.75
DDD 160819C00006000 C 08/19/16 6.0 5.45 6.65
DDD 160819C00007000 C 08/19/16 7.0 4.45 5.65
DDD 160819C00008000 C 08/19/16 8.0 3.65 4.60
DDD 160819C00009000 C 08/19/16 9.0 2.85 4.20
DDD 160819C00010000 C 08/19/16 10.0 2.13 2.80
DDD 160819C00011000 C 08/19/16 11.0 1.51 1.79
DDD 160819C00012000 C 08/19/16 12.0 1.05 1.13
DDD 160819C00013000 C 08/19/16 13.0 0.69 0.75
DDD 160819C00014000 C 08/19/16 14.0 0.43 0.53
DDD 160819C00015000 C 08/19/16 15.0 0.25 0.31
DDD 160819C00016000 C 08/19/16 16.0 0.15 0.21
DDD 160819C00017000 C 08/19/16 17.0 0.08 0.17
DDD 160819C00018000 C 08/19/16 18.0 0.05 0.13
DDD 160819C00019000 C 08/19/16 19.0 0.01 0.45
DDD 160819C00020000 C 08/19/16 20.0 0.00 0.10
DDD 160819C00021000 C 08/19/16 21.0 0.00 0.36
DDD 160819C00022000 C 08/19/16 22.0 0.00 0.11
DDD 160819C00023000 C 08/19/16 23.0 0.00 0.50
DDD 160819C00024000 C 08/19/16 24.0 0.00 0.50
DDD 160819C00025000 C 08/19/16 25.0 0.00 0.05
DDD 160819C00026000 C 08/19/16 26.0 0.00 0.05
DDD 160819C00027000 C 08/19/16 27.0 0.00 0.50
DDD 160819C00028000 C 08/19/16 28.0 0.00 0.50
DDD 160819C00029000 C 08/19/16 29.0 0.00 0.50
DDD 160819C00030000 C 08/19/16 30.0 0.00 0.05
DDD 160819C00031000 C 08/19/16 31.0 0.00 0.50
DDD 160819C00032000 C 08/19/16 32.0 0.00 0.50
DDD 160819C00033000 C 08/19/16 33.0 0.00 0.03
DDD 160819C00034000 C 08/19/16 34.0 0.00 0.04
DDD 160819C00035000 C 08/19/16 35.0 0.00 0.50
DDD 160819P00001000 P 08/19/16 1.0 0.00 0.50
DDD 160819P00002000 P 08/19/16 2.0 0.00 0.50
DDD 160819P00003000 P 08/19/16 3.0 0.00 0.50
DDD 160819P00004000 P 08/19/16 4.0 0.00 0.50
DDD 160819P00005000 P 08/19/16 5.0 0.00 0.50
DDD 160819P00006000 P 08/19/16 6.0 0.00 0.20
DDD 160819P00007000 P 08/19/16 7.0 0.06 0.46
DDD 160819P00008000 P 08/19/16 8.0 0.15 0.50
DDD 160819P00009000 P 08/19/16 9.0 0.32 0.40
DDD 160819P00010000 P 08/19/16 10.0 0.60 0.66
DDD 160819P00011000 P 08/19/16 11.0 0.96 1.03
DDD 160819P00012000 P 08/19/16 12.0 1.44 1.56
DDD 160819P00013000 P 08/19/16 13.0 2.03 2.24
DDD 160819P00014000 P 08/19/16 14.0 2.74 2.99
DDD 160819P00015000 P 08/19/16 15.0 3.50 3.85
DDD 160819P00016000 P 08/19/16 16.0 4.50 4.70
DDD 160819P00017000 P 08/19/16 17.0 4.95 5.70
DDD 160819P00018000 P 08/19/16 18.0 5.95 6.70
DDD 160819P00019000 P 08/19/16 19.0 6.95 7.70
DDD 160819P00020000 P 08/19/16 20.0 8.00 8.65
DDD 160819P00021000 P 08/19/16 21.0 8.15 9.80
DDD 160819P00022000 P 08/19/16 22.0 9.15 10.75
DDD 160819P00023000 P 08/19/16 23.0 9.85 11.85
DDD 160819P00024000 P 08/19/16 24.0 11.15 12.80
DDD 160819P00025000 P 08/19/16 25.0 12.15 13.80
DDD 160819P00026000 P 08/19/16 26.0 13.15 14.80
DDD 160819P00027000 P 08/19/16 27.0 14.05 15.80
DDD 160819P00028000 P 08/19/16 28.0 15.15 16.75
DDD 160819P00029000 P 08/19/16 29.0 16.15 17.75
DDD 160819P00030000 P 08/19/16 30.0 17.15 18.75
DDD 160819P00031000 P 08/19/16 31.0 18.15 19.75
DDD 160819P00032000 P 08/19/16 32.0 19.05 20.90
DDD 160819P00033000 P 08/19/16 33.0 20.15 21.90
DDD 160819P00034000 P 08/19/16 34.0 21.05 22.85
DDD 160819P00035000 P 08/19/16 35.0 21.95 23.80
DDD 161118C00005000 C 11/18/16 5.0 6.15 7.75
DDD 161118C00006000 C 11/18/16 6.0 5.55 6.70
DDD 161118C00007000 C 11/18/16 7.0 4.75 5.60
DDD 161118C00008000 C 11/18/16 8.0 3.90 4.55
DDD 161118C00009000 C 11/18/16 9.0 3.25 4.50
DDD 161118C00010000 C 11/18/16 10.0 2.55 3.40
DDD 161118C00011000 C 11/18/16 11.0 2.05 2.51
DDD 161118C00012000 C 11/18/16 12.0 1.60 1.92
DDD 161118C00013000 C 11/18/16 13.0 1.27 1.42
DDD 161118C00014000 C 11/18/16 14.0 0.98 1.38
DDD 161118C00015000 C 11/18/16 15.0 0.75 0.89
DDD 161118C00016000 C 11/18/16 16.0 0.60 0.64
DDD 161118C00017000 C 11/18/16 17.0 0.39 0.87
DDD 161118C00018000 C 11/18/16 18.0 0.32 0.42
DDD 161118C00019000 C 11/18/16 19.0 0.18 0.55
DDD 161118C00020000 C 11/18/16 20.0 0.06 0.47
DDD 161118C00021000 C 11/18/16 21.0 0.09 0.50
DDD 161118C00022000 C 11/18/16 22.0 0.04 0.50
DDD 161118C00023000 C 11/18/16 23.0 0.03 0.50
DDD 161118C00024000 C 11/18/16 24.0 0.05 0.50
DDD 161118C00025000 C 11/18/16 25.0 0.05 0.30
DDD 161118C00026000 C 11/18/16 26.0 0.00 0.50
DDD 161118C00027000 C 11/18/16 27.0 0.00 0.50
DDD 161118C00028000 C 11/18/16 28.0 0.00 0.50
DDD 161118C00029000 C 11/18/16 29.0 0.00 0.50
DDD 161118C00030000 C 11/18/16 30.0 0.00 0.50
DDD 161118C00031000 C 11/18/16 31.0 0.00 0.50
DDD 161118C00032000 C 11/18/16 32.0 0.00 0.50
DDD 161118C00033000 C 11/18/16 33.0 0.00 0.50
DDD 161118C00034000 C 11/18/16 34.0 0.00 0.50
DDD 161118C00035000 C 11/18/16 35.0 0.00 0.50
DDD 161118C00036000 C 11/18/16 36.0 0.00 0.50
DDD 161118C00037000 C 11/18/16 37.0 0.00 0.50
DDD 161118P00005000 P 11/18/16 5.0 0.00 0.50
DDD 161118P00006000 P 11/18/16 6.0 0.03 0.50
DDD 161118P00007000 P 11/18/16 7.0 0.13 0.50
DDD 161118P00008000 P 11/18/16 8.0 0.55 0.76
DDD 161118P00009000 P 11/18/16 9.0 0.86 0.97
DDD 161118P00010000 P 11/18/16 10.0 1.20 1.39
DDD 161118P00011000 P 11/18/16 11.0 1.60 1.90
DDD 161118P00012000 P 11/18/16 12.0 2.05 2.44
DDD 161118P00013000 P 11/18/16 13.0 2.08 3.10
DDD 161118P00014000 P 11/18/16 14.0 2.68 3.70
DDD 161118P00015000 P 11/18/16 15.0 3.80 4.45
DDD 161118P00016000 P 11/18/16 16.0 4.70 5.45
DDD 161118P00017000 P 11/18/16 17.0 5.90 6.15
DDD 161118P00018000 P 11/18/16 18.0 6.80 7.10
DDD 161118P00019000 P 11/18/16 19.0 6.95 8.00
DDD 161118P00020000 P 11/18/16 20.0 7.95 8.90
DDD 161118P00021000 P 11/18/16 21.0 8.25 9.90
DDD 161118P00022000 P 11/18/16 22.0 9.20 11.05
DDD 161118P00023000 P 11/18/16 23.0 10.20 11.90
DDD 161118P00024000 P 11/18/16 24.0 11.15 13.15
DDD 161118P00025000 P 11/18/16 25.0 12.10 13.90
DDD 161118P00026000 P 11/18/16 26.0 13.10 14.90
DDD 161118P00027000 P 11/18/16 27.0 14.05 15.85
DDD 161118P00028000 P 11/18/16 28.0 15.05 16.90
DDD 161118P00029000 P 11/18/16 29.0 16.05 17.85
DDD 161118P00030000 P 11/18/16 30.0 17.05 18.75
DDD 161118P00031000 P 11/18/16 31.0 18.00 19.90
DDD 161118P00032000 P 11/18/16 32.0 19.00 20.85
DDD 161118P00033000 P 11/18/16 33.0 20.00 22.35
DDD 161118P00034000 P 11/18/16 34.0 21.00 22.90
DDD 161118P00035000 P 11/18/16 35.0 21.95 24.20
DDD 161118P00036000 P 11/18/16 36.0 22.95 24.95
DDD 161118P00037000 P 11/18/16 37.0 24.00 26.15
DDD 170120C00003000 C 01/20/17 3.0 8.20 9.65
DDD 170120C00005000 C 01/20/17 5.0 6.50 7.70
DDD 170120C00006000 C 01/20/17 6.0 5.60 6.65
DDD 170120C00007000 C 01/20/17 7.0 4.80 5.60
DDD 170120C00008000 C 01/20/17 8.0 4.10 4.60
DDD 170120C00009000 C 01/20/17 9.0 3.35 4.70
DDD 170120C00010000 C 01/20/17 10.0 2.88 3.45
DDD 170120C00011000 C 01/20/17 11.0 2.25 2.76
DDD 170120C00012000 C 01/20/17 12.0 1.94 2.11
DDD 170120C00013000 C 01/20/17 13.0 1.56 1.70
DDD 170120C00014000 C 01/20/17 14.0 1.20 1.40
DDD 170120C00015000 C 01/20/17 15.0 0.99 1.23
DDD 170120C00016000 C 01/20/17 16.0 0.74 1.00
DDD 170120C00017000 C 01/20/17 17.0 0.64 0.77
DDD 170120C00018000 C 01/20/17 18.0 0.52 0.64
DDD 170120C00019000 C 01/20/17 19.0 0.44 0.63
DDD 170120C00020000 C 01/20/17 20.0 0.33 0.69
DDD 170120C00021000 C 01/20/17 21.0 0.18 0.60
DDD 170120C00022000 C 01/20/17 22.0 0.13 0.54
DDD 170120C00023000 C 01/20/17 23.0 0.20 0.45
DDD 170120C00024000 C 01/20/17 24.0 0.05 0.50
DDD 170120C00025000 C 01/20/17 25.0 0.15 0.20
DDD 170120C00026000 C 01/20/17 26.0 0.02 0.50
DDD 170120C00027000 C 01/20/17 27.0 0.05 0.50
DDD 170120C00028000 C 01/20/17 28.0 0.05 0.20
DDD 170120C00029000 C 01/20/17 29.0 0.00 0.50
DDD 170120C00030000 C 01/20/17 30.0 0.07 0.40
DDD 170120C00031000 C 01/20/17 31.0 0.00 0.50
DDD 170120C00032000 C 01/20/17 32.0 0.00 0.50
DDD 170120C00033000 C 01/20/17 33.0 0.00 0.40
DDD 170120C00034000 C 01/20/17 34.0 0.00 0.50
DDD 170120C00035000 C 01/20/17 35.0 0.00 0.45
DDD 170120C00036000 C 01/20/17 36.0 0.00 0.50
DDD 170120C00037000 C 01/20/17 37.0 0.00 0.50
DDD 170120C00040000 C 01/20/17 40.0 0.00 0.30
DDD 170120C00042000 C 01/20/17 42.0 0.00 0.50
DDD 170120C00045000 C 01/20/17 45.0 0.00 0.20
DDD 170120C00047000 C 01/20/17 47.0 0.00 0.50
DDD 170120C00050000 C 01/20/17 50.0 0.00 0.10
DDD 170120C00055000 C 01/20/17 55.0 0.00 0.30
DDD 170120C00060000 C 01/20/17 60.0 0.01 0.37
DDD 170120C00065000 C 01/20/17 65.0 0.00 0.04
DDD 170120P00003000 P 01/20/17 3.0 0.00 0.50
DDD 170120P00005000 P 01/20/17 5.0 0.07 0.50
DDD 170120P00006000 P 01/20/17 6.0 0.18 0.50
DDD 170120P00007000 P 01/20/17 7.0 0.51 0.62
DDD 170120P00008000 P 01/20/17 8.0 0.77 0.85
DDD 170120P00009000 P 01/20/17 9.0 1.12 1.31
DDD 170120P00010000 P 01/20/17 10.0 1.52 1.62
DDD 170120P00011000 P 01/20/17 11.0 1.91 2.13
DDD 170120P00012000 P 01/20/17 12.0 2.45 2.73
DDD 170120P00013000 P 01/20/17 13.0 3.15 3.30
DDD 170120P00014000 P 01/20/17 14.0 3.85 4.05
DDD 170120P00015000 P 01/20/17 15.0 4.55 4.75
DDD 170120P00016000 P 01/20/17 16.0 5.40 5.65
DDD 170120P00017000 P 01/20/17 17.0 6.15 6.50
DDD 170120P00018000 P 01/20/17 18.0 6.55 7.30
DDD 170120P00019000 P 01/20/17 19.0 6.70 8.35
DDD 170120P00020000 P 01/20/17 20.0 7.90 9.15
DDD 170120P00021000 P 01/20/17 21.0 8.60 10.10
DDD 170120P00022000 P 01/20/17 22.0 9.65 11.00
DDD 170120P00023000 P 01/20/17 23.0 10.60 12.00
DDD 170120P00024000 P 01/20/17 24.0 11.65 13.05
DDD 170120P00025000 P 01/20/17 25.0 12.65 14.00
DDD 170120P00026000 P 01/20/17 26.0 13.65 16.00
DDD 170120P00027000 P 01/20/17 27.0 14.70 16.00
DDD 170120P00028000 P 01/20/17 28.0 15.70 17.05
DDD 170120P00029000 P 01/20/17 29.0 16.70 17.95
DDD 170120P00030000 P 01/20/17 30.0 17.70 18.80
DDD 170120P00031000 P 01/20/17 31.0 18.70 20.05
DDD 170120P00032000 P 01/20/17 32.0 19.05 21.05
DDD 170120P00033000 P 01/20/17 33.0 20.00 21.80
DDD 170120P00034000 P 01/20/17 34.0 21.00 22.90
DDD 170120P00035000 P 01/20/17 35.0 22.70 23.85
DDD 170120P00036000 P 01/20/17 36.0 23.00 24.80
DDD 170120P00037000 P 01/20/17 37.0 23.95 25.90
DDD 170120P00040000 P 01/20/17 40.0 27.00 29.10
DDD 170120P00042000 P 01/20/17 42.0 28.95 31.05
DDD 170120P00045000 P 01/20/17 45.0 31.95 34.05
DDD 170120P00047000 P 01/20/17 47.0 33.95 36.15
DDD 170120P00050000 P 01/20/17 50.0 36.90 39.00
DDD 170120P00055000 P 01/20/17 55.0 41.95 43.85
DDD 170120P00060000 P 01/20/17 60.0 46.90 49.15
DDD 170120P00065000 P 01/20/17 65.0 51.90 54.05
DDD 170217C00004000 C 02/17/17 4.0 6.85 9.40
DDD 170217C00005000 C 02/17/17 5.0 6.35 8.25
DDD 170217C00006000 C 02/17/17 6.0 5.40 7.35
DDD 170217C00007000 C 02/17/17 7.0 4.85 6.45
DDD 170217C00008000 C 02/17/17 8.0 4.10 5.50
DDD 170217C00009000 C 02/17/17 9.0 3.45 4.70
DDD 170217C00010000 C 02/17/17 10.0 2.79 4.05
DDD 170217C00011000 C 02/17/17 11.0 2.46 2.97
DDD 170217C00012000 C 02/17/17 12.0 1.96 2.28
DDD 170217C00013000 C 02/17/17 13.0 1.67 1.91
DDD 170217C00014000 C 02/17/17 14.0 1.35 1.60
DDD 170217C00015000 C 02/17/17 15.0 1.03 1.33
DDD 170217C00016000 C 02/17/17 16.0 0.90 1.10
DDD 170217C00017000 C 02/17/17 17.0 0.52 0.91
DDD 170217C00018000 C 02/17/17 18.0 0.60 0.89
DDD 170217C00019000 C 02/17/17 19.0 0.46 0.89
DDD 170217C00020000 C 02/17/17 20.0 0.37 0.77
DDD 170217C00021000 C 02/17/17 21.0 0.15 0.67
DDD 170217C00022000 C 02/17/17 22.0 0.15 0.59
DDD 170217C00023000 C 02/17/17 23.0 0.11 0.53
DDD 170217C00024000 C 02/17/17 24.0 0.07 0.50
DDD 170217C00025000 C 02/17/17 25.0 0.05 0.50
DDD 170217C00026000 C 02/17/17 26.0 0.03 0.50
DDD 170217C00027000 C 02/17/17 27.0 0.01 0.50
DDD 170217P00004000 P 02/17/17 4.0 0.00 0.50
DDD 170217P00005000 P 02/17/17 5.0 0.03 0.50
DDD 170217P00006000 P 02/17/17 6.0 0.12 0.53
DDD 170217P00007000 P 02/17/17 7.0 0.30 0.73
DDD 170217P00008000 P 02/17/17 8.0 0.86 0.97
DDD 170217P00009000 P 02/17/17 9.0 1.21 1.42
DDD 170217P00010000 P 02/17/17 10.0 1.64 1.76
DDD 170217P00011000 P 02/17/17 11.0 2.05 2.28
DDD 170217P00012000 P 02/17/17 12.0 2.59 2.86
DDD 170217P00013000 P 02/17/17 13.0 3.20 3.60
DDD 170217P00014000 P 02/17/17 14.0 3.90 4.20
DDD 170217P00015000 P 02/17/17 15.0 4.65 4.90
DDD 170217P00016000 P 02/17/17 16.0 5.45 5.80
DDD 170217P00017000 P 02/17/17 17.0 6.25 6.50
DDD 170217P00018000 P 02/17/17 18.0 7.00 7.50
DDD 170217P00019000 P 02/17/17 19.0 6.80 8.35
DDD 170217P00020000 P 02/17/17 20.0 7.85 9.15
DDD 170217P00021000 P 02/17/17 21.0 8.60 10.20
DDD 170217P00022000 P 02/17/17 22.0 9.60 11.20
DDD 170217P00023000 P 02/17/17 23.0 10.55 12.05
DDD 170217P00024000 P 02/17/17 24.0 11.55 13.05
DDD 170217P00025000 P 02/17/17 25.0 12.60 14.05
DDD 170217P00026000 P 02/17/17 26.0 13.15 15.05
DDD 170217P00027000 P 02/17/17 27.0 14.65 16.05
DDD 180119C00003000 C 01/19/18 3.0 7.55 10.80
DDD 180119C00005000 C 01/19/18 5.0 6.90 8.95
DDD 180119C00008000 C 01/19/18 8.0 4.75 6.60
DDD 180119C00010000 C 01/19/18 10.0 3.55 4.15
DDD 180119C00012000 C 01/19/18 12.0 2.85 3.50
DDD 180119C00015000 C 01/19/18 15.0 2.00 2.62
DDD 180119C00017000 C 01/19/18 17.0 1.30 1.80
DDD 180119C00020000 C 01/19/18 20.0 1.03 1.53
DDD 180119C00022000 C 01/19/18 22.0 0.81 1.24
DDD 180119C00025000 C 01/19/18 25.0 0.51 1.01
DDD 180119C00030000 C 01/19/18 30.0 0.30 0.57
DDD 180119C00035000 C 01/19/18 35.0 0.10 1.00
DDD 180119P00003000 P 01/19/18 3.0 0.12 0.60
DDD 180119P00005000 P 01/19/18 5.0 0.20 1.04
DDD 180119P00008000 P 01/19/18 8.0 1.12 1.87
DDD 180119P00010000 P 01/19/18 10.0 2.00 2.80
DDD 180119P00012000 P 01/19/18 12.0 2.94 4.05
DDD 180119P00015000 P 01/19/18 15.0 4.70 6.05
DDD 180119P00017000 P 01/19/18 17.0 6.15 7.75
DDD 180119P00020000 P 01/19/18 20.0 9.55 10.10
DDD 180119P00022000 P 01/19/18 22.0 9.80 12.25
DDD 180119P00025000 P 01/19/18 25.0 12.95 14.50
DDD 180119P00030000 P 01/19/18 30.0 17.95 19.40
DDD 180119P00035000 P 01/19/18 35.0 23.00 24.15

OPRA data is delayed 15 minutes.