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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-03)Premium Content

3d Systems Corporation (DDD)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 150731C00007000 C 07/31/15 7.0 7.05 7.90
DDD 150731C00007500 C 07/31/15 7.5 6.60 7.25
DDD 150731C00008000 C 07/31/15 8.0 6.05 6.75
DDD 150731C00008500 C 07/31/15 8.5 5.55 6.25
DDD 150731C00009000 C 07/31/15 9.0 5.10 5.75
DDD 150731C00009500 C 07/31/15 9.5 4.60 5.20
DDD 150731C00010000 C 07/31/15 10.0 4.10 4.70
DDD 150731C00010500 C 07/31/15 10.5 3.60 4.20
DDD 150731C00011000 C 07/31/15 11.0 3.10 3.70
DDD 150731C00011500 C 07/31/15 11.5 2.62 3.20
DDD 150731C00012000 C 07/31/15 12.0 2.13 2.71
DDD 150731C00012500 C 07/31/15 12.5 1.65 2.19
DDD 150731C00013000 C 07/31/15 13.0 1.43 1.87
DDD 150731C00013500 C 07/31/15 13.5 1.11 1.22
DDD 150731C00014000 C 07/31/15 14.0 0.73 0.82
DDD 150731C00014500 C 07/31/15 14.5 0.43 0.49
DDD 150731C00015000 C 07/31/15 15.0 0.24 0.27
DDD 150731C00015500 C 07/31/15 15.5 0.12 0.15
DDD 150731C00016000 C 07/31/15 16.0 0.05 0.10
DDD 150731C00016500 C 07/31/15 16.5 0.03 0.07
DDD 150731C00017000 C 07/31/15 17.0 0.01 0.04
DDD 150731C00017500 C 07/31/15 17.5 0.00 0.05
DDD 150731C00018000 C 07/31/15 18.0 0.00 0.04
DDD 150731C00018500 C 07/31/15 18.5 0.00 0.13
DDD 150731C00019000 C 07/31/15 19.0 0.00 0.13
DDD 150731C00019500 C 07/31/15 19.5 0.00 0.20
DDD 150731C00020000 C 07/31/15 20.0 0.00 0.05
DDD 150731C00020500 C 07/31/15 20.5 0.00 0.20
DDD 150731C00021000 C 07/31/15 21.0 0.00 0.21
DDD 150731C00021500 C 07/31/15 21.5 0.00 0.18
DDD 150731C00022000 C 07/31/15 22.0 0.00 0.05
DDD 150731C00022500 C 07/31/15 22.5 0.00 0.18
DDD 150731C00023000 C 07/31/15 23.0 0.00 0.06
DDD 150731C00023500 C 07/31/15 23.5 0.00 0.05
DDD 150731C00024000 C 07/31/15 24.0 0.00 0.17
DDD 150731C00024500 C 07/31/15 24.5 0.00 0.20
DDD 150731C00025000 C 07/31/15 25.0 0.00 0.20
DDD 150731C00025500 C 07/31/15 25.5 0.00 0.02
DDD 150731C00026000 C 07/31/15 26.0 0.00 0.20
DDD 150731C00026500 C 07/31/15 26.5 0.00 0.20
DDD 150731C00027000 C 07/31/15 27.0 0.00 0.20
DDD 150731C00027500 C 07/31/15 27.5 0.00 0.20
DDD 150731C00028000 C 07/31/15 28.0 0.00 0.13
DDD 150731C00028500 C 07/31/15 28.5 0.00 0.12
DDD 150731C00029000 C 07/31/15 29.0 0.00 0.20
DDD 150731C00029500 C 07/31/15 29.5 0.00 0.20
DDD 150731C00030000 C 07/31/15 30.0 0.00 0.20
DDD 150731C00030500 C 07/31/15 30.5 0.00 0.20
DDD 150731C00031000 C 07/31/15 31.0 0.00 0.20
DDD 150731C00032000 C 07/31/15 32.0 0.00 0.19
DDD 150731P00007000 P 07/31/15 7.0 0.00 0.20
DDD 150731P00007500 P 07/31/15 7.5 0.00 0.20
DDD 150731P00008000 P 07/31/15 8.0 0.00 0.22
DDD 150731P00008500 P 07/31/15 8.5 0.00 0.22
DDD 150731P00009000 P 07/31/15 9.0 0.00 0.22
DDD 150731P00009500 P 07/31/15 9.5 0.00 0.21
DDD 150731P00010000 P 07/31/15 10.0 0.00 0.15
DDD 150731P00010500 P 07/31/15 10.5 0.00 0.22
DDD 150731P00011000 P 07/31/15 11.0 0.00 0.21
DDD 150731P00011500 P 07/31/15 11.5 0.00 0.22
DDD 150731P00012000 P 07/31/15 12.0 0.00 0.23
DDD 150731P00012500 P 07/31/15 12.5 0.01 0.06
DDD 150731P00013000 P 07/31/15 13.0 0.04 0.13
DDD 150731P00013500 P 07/31/15 13.5 0.09 0.13
DDD 150731P00014000 P 07/31/15 14.0 0.19 0.23
DDD 150731P00014500 P 07/31/15 14.5 0.38 0.43
DDD 150731P00015000 P 07/31/15 15.0 0.66 0.75
DDD 150731P00015500 P 07/31/15 15.5 1.02 1.12
DDD 150731P00016000 P 07/31/15 16.0 1.38 1.60
DDD 150731P00016500 P 07/31/15 16.5 1.92 2.07
DDD 150731P00017000 P 07/31/15 17.0 2.39 2.56
DDD 150731P00017500 P 07/31/15 17.5 2.67 3.15
DDD 150731P00018000 P 07/31/15 18.0 3.15 3.55
DDD 150731P00018500 P 07/31/15 18.5 3.80 4.15
DDD 150731P00019000 P 07/31/15 19.0 4.30 4.65
DDD 150731P00019500 P 07/31/15 19.5 4.80 5.15
DDD 150731P00020000 P 07/31/15 20.0 5.35 5.55
DDD 150731P00020500 P 07/31/15 20.5 5.85 6.05
DDD 150731P00021000 P 07/31/15 21.0 5.90 7.00
DDD 150731P00021500 P 07/31/15 21.5 6.40 7.45
DDD 150731P00022000 P 07/31/15 22.0 7.00 7.95
DDD 150731P00022500 P 07/31/15 22.5 7.40 8.45
DDD 150731P00023000 P 07/31/15 23.0 7.85 8.95
DDD 150731P00023500 P 07/31/15 23.5 8.35 9.50
DDD 150731P00024000 P 07/31/15 24.0 8.85 9.95
DDD 150731P00024500 P 07/31/15 24.5 9.05 10.05
DDD 150731P00025000 P 07/31/15 25.0 9.30 11.30
DDD 150731P00025500 P 07/31/15 25.5 9.55 11.70
DDD 150731P00026000 P 07/31/15 26.0 10.20 12.15
DDD 150731P00026500 P 07/31/15 26.5 10.45 12.65
DDD 150731P00027000 P 07/31/15 27.0 11.60 12.60
DDD 150731P00027500 P 07/31/15 27.5 11.95 13.65
DDD 150731P00028000 P 07/31/15 28.0 12.60 13.60
DDD 150731P00028500 P 07/31/15 28.5 13.10 14.10
DDD 150731P00029000 P 07/31/15 29.0 12.70 15.15
DDD 150731P00029500 P 07/31/15 29.5 13.20 15.65
DDD 150731P00030000 P 07/31/15 30.0 14.60 15.60
DDD 150731P00030500 P 07/31/15 30.5 15.10 16.10
DDD 150731P00031000 P 07/31/15 31.0 15.60 16.60
DDD 150731P00032000 P 07/31/15 32.0 16.60 17.60
DDD 150807C00007000 C 08/07/15 7.0 7.10 8.10
DDD 150807C00008000 C 08/07/15 8.0 6.10 7.10
DDD 150807C00009000 C 08/07/15 9.0 5.10 6.15
DDD 150807C00009500 C 08/07/15 9.5 4.60 5.55
DDD 150807C00010000 C 08/07/15 10.0 4.15 5.05
DDD 150807C00010500 C 08/07/15 10.5 3.65 4.55
DDD 150807C00011000 C 08/07/15 11.0 3.20 3.80
DDD 150807C00011500 C 08/07/15 11.5 2.86 3.30
DDD 150807C00012000 C 08/07/15 12.0 2.63 2.78
DDD 150807C00012500 C 08/07/15 12.5 2.24 2.35
DDD 150807C00013000 C 08/07/15 13.0 1.83 1.97
DDD 150807C00013500 C 08/07/15 13.5 1.37 1.59
DDD 150807C00014000 C 08/07/15 14.0 1.19 1.26
DDD 150807C00014500 C 08/07/15 14.5 0.93 1.00
DDD 150807C00015000 C 08/07/15 15.0 0.72 0.78
DDD 150807C00015500 C 08/07/15 15.5 0.55 0.61
DDD 150807C00016000 C 08/07/15 16.0 0.41 0.47
DDD 150807C00016500 C 08/07/15 16.5 0.31 0.36
DDD 150807C00017000 C 08/07/15 17.0 0.24 0.27
DDD 150807C00017500 C 08/07/15 17.5 0.17 0.24
DDD 150807C00018000 C 08/07/15 18.0 0.13 0.19
DDD 150807C00018500 C 08/07/15 18.5 0.11 0.16
DDD 150807C00019000 C 08/07/15 19.0 0.09 0.13
DDD 150807C00019500 C 08/07/15 19.5 0.08 0.10
DDD 150807C00020000 C 08/07/15 20.0 0.06 0.14
DDD 150807C00020500 C 08/07/15 20.5 0.05 0.24
DDD 150807C00021000 C 08/07/15 21.0 0.03 0.13
DDD 150807C00021500 C 08/07/15 21.5 0.01 0.16
DDD 150807C00022000 C 08/07/15 22.0 0.01 0.16
DDD 150807C00022500 C 08/07/15 22.5 0.00 0.23
DDD 150807C00023000 C 08/07/15 23.0 0.00 0.50
DDD 150807C00023500 C 08/07/15 23.5 0.00 0.25
DDD 150807C00024000 C 08/07/15 24.0 0.00 0.50
DDD 150807C00024500 C 08/07/15 24.5 0.00 0.50
DDD 150807C00025000 C 08/07/15 25.0 0.00 0.10
DDD 150807C00025500 C 08/07/15 25.5 0.00 0.50
DDD 150807C00026000 C 08/07/15 26.0 0.00 0.50
DDD 150807C00026500 C 08/07/15 26.5 0.00 0.50
DDD 150807C00027000 C 08/07/15 27.0 0.00 0.04
DDD 150807C00027500 C 08/07/15 27.5 0.00 0.50
DDD 150807C00028000 C 08/07/15 28.0 0.00 0.50
DDD 150807C00028500 C 08/07/15 28.5 0.00 0.50
DDD 150807C00029000 C 08/07/15 29.0 0.00 0.50
DDD 150807C00029500 C 08/07/15 29.5 0.00 0.50
DDD 150807C00030000 C 08/07/15 30.0 0.00 0.50
DDD 150807P00007000 P 08/07/15 7.0 0.00 0.50
DDD 150807P00008000 P 08/07/15 8.0 0.00 0.50
DDD 150807P00009000 P 08/07/15 9.0 0.00 0.50
DDD 150807P00009500 P 08/07/15 9.5 0.00 0.25
DDD 150807P00010000 P 08/07/15 10.0 0.00 0.25
DDD 150807P00010500 P 08/07/15 10.5 0.02 0.19
DDD 150807P00011000 P 08/07/15 11.0 0.06 0.22
DDD 150807P00011500 P 08/07/15 11.5 0.08 0.15
DDD 150807P00012000 P 08/07/15 12.0 0.13 0.18
DDD 150807P00012500 P 08/07/15 12.5 0.21 0.27
DDD 150807P00013000 P 08/07/15 13.0 0.32 0.38
DDD 150807P00013500 P 08/07/15 13.5 0.44 0.53
DDD 150807P00014000 P 08/07/15 14.0 0.63 0.69
DDD 150807P00014500 P 08/07/15 14.5 0.84 0.93
DDD 150807P00015000 P 08/07/15 15.0 1.12 1.21
DDD 150807P00015500 P 08/07/15 15.5 1.42 1.54
DDD 150807P00016000 P 08/07/15 16.0 1.82 1.94
DDD 150807P00016500 P 08/07/15 16.5 2.17 2.35
DDD 150807P00017000 P 08/07/15 17.0 2.66 2.76
DDD 150807P00017500 P 08/07/15 17.5 3.05 3.25
DDD 150807P00018000 P 08/07/15 18.0 3.50 3.70
DDD 150807P00018500 P 08/07/15 18.5 3.95 4.20
DDD 150807P00019000 P 08/07/15 19.0 4.10 5.05
DDD 150807P00019500 P 08/07/15 19.5 4.60 5.50
DDD 150807P00020000 P 08/07/15 20.0 5.40 5.80
DDD 150807P00020500 P 08/07/15 20.5 5.85 6.50
DDD 150807P00021000 P 08/07/15 21.0 5.95 7.00
DDD 150807P00021500 P 08/07/15 21.5 6.45 7.50
DDD 150807P00022000 P 08/07/15 22.0 6.95 8.00
DDD 150807P00022500 P 08/07/15 22.5 7.45 8.50
DDD 150807P00023000 P 08/07/15 23.0 7.95 9.00
DDD 150807P00023500 P 08/07/15 23.5 8.45 9.50
DDD 150807P00024000 P 08/07/15 24.0 8.95 10.00
DDD 150807P00024500 P 08/07/15 24.5 9.45 10.45
DDD 150807P00025000 P 08/07/15 25.0 9.95 11.00
DDD 150807P00025500 P 08/07/15 25.5 10.15 11.60
DDD 150807P00026000 P 08/07/15 26.0 10.65 12.15
DDD 150807P00026500 P 08/07/15 26.5 11.15 12.60
DDD 150807P00027000 P 08/07/15 27.0 11.65 13.00
DDD 150807P00027500 P 08/07/15 27.5 12.15 13.60
DDD 150807P00028000 P 08/07/15 28.0 13.05 13.95
DDD 150807P00028500 P 08/07/15 28.5 13.15 14.55
DDD 150807P00029000 P 08/07/15 29.0 13.65 15.10
DDD 150807P00029500 P 08/07/15 29.5 14.15 15.60
DDD 150807P00030000 P 08/07/15 30.0 14.65 16.10
DDD 150814C00007000 C 08/14/15 7.0 7.10 8.10
DDD 150814C00008000 C 08/14/15 8.0 6.10 7.10
DDD 150814C00009000 C 08/14/15 9.0 5.10 6.10
DDD 150814C00009500 C 08/14/15 9.5 4.65 5.55
DDD 150814C00010000 C 08/14/15 10.0 4.15 5.05
DDD 150814C00010500 C 08/14/15 10.5 3.65 4.60
DDD 150814C00011000 C 08/14/15 11.0 3.20 3.80
DDD 150814C00011500 C 08/14/15 11.5 2.79 3.35
DDD 150814C00012000 C 08/14/15 12.0 2.59 2.99
DDD 150814C00012500 C 08/14/15 12.5 2.09 2.55
DDD 150814C00013000 C 08/14/15 13.0 1.92 2.02
DDD 150814C00013500 C 08/14/15 13.5 1.59 1.67
DDD 150814C00014000 C 08/14/15 14.0 1.28 1.35
DDD 150814C00014500 C 08/14/15 14.5 1.02 1.08
DDD 150814C00015000 C 08/14/15 15.0 0.80 0.87
DDD 150814C00015500 C 08/14/15 15.5 0.63 0.69
DDD 150814C00016000 C 08/14/15 16.0 0.48 0.55
DDD 150814C00016500 C 08/14/15 16.5 0.38 0.43
DDD 150814C00017000 C 08/14/15 17.0 0.30 0.36
DDD 150814C00017500 C 08/14/15 17.5 0.23 0.29
DDD 150814C00018000 C 08/14/15 18.0 0.18 0.23
DDD 150814C00018500 C 08/14/15 18.5 0.14 0.19
DDD 150814C00019000 C 08/14/15 19.0 0.11 0.16
DDD 150814C00019500 C 08/14/15 19.5 0.10 0.18
DDD 150814C00020000 C 08/14/15 20.0 0.08 0.13
DDD 150814C00020500 C 08/14/15 20.5 0.06 0.22
DDD 150814C00021000 C 08/14/15 21.0 0.05 0.13
DDD 150814C00021500 C 08/14/15 21.5 0.02 0.24
DDD 150814C00022000 C 08/14/15 22.0 0.02 0.15
DDD 150814C00022500 C 08/14/15 22.5 0.01 0.24
DDD 150814C00023000 C 08/14/15 23.0 0.01 0.24
DDD 150814C00023500 C 08/14/15 23.5 0.00 0.50
DDD 150814C00024000 C 08/14/15 24.0 0.00 0.25
DDD 150814C00024500 C 08/14/15 24.5 0.00 0.23
DDD 150814C00025000 C 08/14/15 25.0 0.00 0.11
DDD 150814C00025500 C 08/14/15 25.5 0.00 0.24
DDD 150814C00026000 C 08/14/15 26.0 0.00 0.50
DDD 150814C00026500 C 08/14/15 26.5 0.00 0.50
DDD 150814C00027000 C 08/14/15 27.0 0.00 0.50
DDD 150814C00027500 C 08/14/15 27.5 0.00 0.50
DDD 150814C00028000 C 08/14/15 28.0 0.00 0.50
DDD 150814C00028500 C 08/14/15 28.5 0.00 0.50
DDD 150814P00007000 P 08/14/15 7.0 0.00 0.50
DDD 150814P00008000 P 08/14/15 8.0 0.00 0.50
DDD 150814P00009000 P 08/14/15 9.0 0.00 0.19
DDD 150814P00009500 P 08/14/15 9.5 0.00 0.25
DDD 150814P00010000 P 08/14/15 10.0 0.02 0.18
DDD 150814P00010500 P 08/14/15 10.5 0.05 0.20
DDD 150814P00011000 P 08/14/15 11.0 0.10 0.20
DDD 150814P00011500 P 08/14/15 11.5 0.12 0.18
DDD 150814P00012000 P 08/14/15 12.0 0.20 0.24
DDD 150814P00012500 P 08/14/15 12.5 0.28 0.33
DDD 150814P00013000 P 08/14/15 13.0 0.40 0.48
DDD 150814P00013500 P 08/14/15 13.5 0.55 0.61
DDD 150814P00014000 P 08/14/15 14.0 0.71 0.79
DDD 150814P00014500 P 08/14/15 14.5 0.93 1.03
DDD 150814P00015000 P 08/14/15 15.0 1.21 1.33
DDD 150814P00015500 P 08/14/15 15.5 1.55 1.67
DDD 150814P00016000 P 08/14/15 16.0 1.92 2.02
DDD 150814P00016500 P 08/14/15 16.5 2.25 2.43
DDD 150814P00017000 P 08/14/15 17.0 2.64 2.84
DDD 150814P00017500 P 08/14/15 17.5 3.10 3.30
DDD 150814P00018000 P 08/14/15 18.0 3.55 3.75
DDD 150814P00018500 P 08/14/15 18.5 4.05 4.25
DDD 150814P00019000 P 08/14/15 19.0 4.15 5.05
DDD 150814P00019500 P 08/14/15 19.5 4.80 5.55
DDD 150814P00020000 P 08/14/15 20.0 5.05 6.05
DDD 150814P00020500 P 08/14/15 20.5 5.90 6.50
DDD 150814P00021000 P 08/14/15 21.0 6.00 7.00
DDD 150814P00021500 P 08/14/15 21.5 6.50 7.50
DDD 150814P00022000 P 08/14/15 22.0 6.95 8.00
DDD 150814P00022500 P 08/14/15 22.5 7.45 8.50
DDD 150814P00023000 P 08/14/15 23.0 7.95 9.00
DDD 150814P00023500 P 08/14/15 23.5 8.45 9.50
DDD 150814P00024000 P 08/14/15 24.0 8.95 10.00
DDD 150814P00024500 P 08/14/15 24.5 9.45 10.65
DDD 150814P00025000 P 08/14/15 25.0 9.95 11.00
DDD 150814P00025500 P 08/14/15 25.5 10.20 11.50
DDD 150814P00026000 P 08/14/15 26.0 10.70 12.10
DDD 150814P00026500 P 08/14/15 26.5 11.15 12.60
DDD 150814P00027000 P 08/14/15 27.0 11.65 13.10
DDD 150814P00027500 P 08/14/15 27.5 12.15 13.60
DDD 150814P00028000 P 08/14/15 28.0 12.65 14.10
DDD 150814P00028500 P 08/14/15 28.5 13.15 14.60
DDD 150821C00008500 C 08/21/15 8.5 5.60 6.60
DDD 150821C00009000 C 08/21/15 9.0 5.10 6.10
DDD 150821C00009500 C 08/21/15 9.5 4.65 5.55
DDD 150821C00010000 C 08/21/15 10.0 4.15 5.10
DDD 150821C00010500 C 08/21/15 10.5 3.70 4.60
DDD 150821C00011000 C 08/21/15 11.0 3.30 3.80
DDD 150821C00011500 C 08/21/15 11.5 3.15 3.35
DDD 150821C00012000 C 08/21/15 12.0 2.76 2.90
DDD 150821C00012500 C 08/21/15 12.5 2.34 2.45
DDD 150821C00013000 C 08/21/15 13.0 1.99 2.09
DDD 150821C00013500 C 08/21/15 13.5 1.63 1.73
DDD 150821C00014000 C 08/21/15 14.0 1.37 1.42
DDD 150821C00014500 C 08/21/15 14.5 1.10 1.16
DDD 150821C00015000 C 08/21/15 15.0 0.88 0.94
DDD 150821C00015500 C 08/21/15 15.5 0.70 0.76
DDD 150821C00016000 C 08/21/15 16.0 0.55 0.58
DDD 150821C00016500 C 08/21/15 16.5 0.44 0.49
DDD 150821C00017000 C 08/21/15 17.0 0.35 0.39
DDD 150821C00017500 C 08/21/15 17.5 0.28 0.30
DDD 150821C00018000 C 08/21/15 18.0 0.24 0.25
DDD 150821C00018500 C 08/21/15 18.5 0.17 0.22
DDD 150821C00019000 C 08/21/15 19.0 0.13 0.18
DDD 150821C00019500 C 08/21/15 19.5 0.11 0.16
DDD 150821C00020000 C 08/21/15 20.0 0.10 0.14
DDD 150821C00020500 C 08/21/15 20.5 0.08 0.23
DDD 150821C00021000 C 08/21/15 21.0 0.06 0.10
DDD 150821C00021500 C 08/21/15 21.5 0.05 0.25
DDD 150821C00022000 C 08/21/15 22.0 0.06 0.08
DDD 150821C00022500 C 08/21/15 22.5 0.03 0.24
DDD 150821C00023000 C 08/21/15 23.0 0.02 0.25
DDD 150821C00023500 C 08/21/15 23.5 0.02 0.24
DDD 150821C00024000 C 08/21/15 24.0 0.01 0.12
DDD 150821C00024500 C 08/21/15 24.5 0.01 0.25
DDD 150821C00025000 C 08/21/15 25.0 0.03 0.06
DDD 150821C00025500 C 08/21/15 25.5 0.00 0.25
DDD 150821C00026000 C 08/21/15 26.0 0.01 0.23
DDD 150821C00026500 C 08/21/15 26.5 0.00 0.25
DDD 150821C00027000 C 08/21/15 27.0 0.01 0.10
DDD 150821C00027500 C 08/21/15 27.5 0.00 0.25
DDD 150821C00028000 C 08/21/15 28.0 0.01 0.06
DDD 150821C00028500 C 08/21/15 28.5 0.00 0.25
DDD 150821C00029000 C 08/21/15 29.0 0.00 0.25
DDD 150821C00029500 C 08/21/15 29.5 0.00 0.25
DDD 150821C00030000 C 08/21/15 30.0 0.00 0.05
DDD 150821C00031000 C 08/21/15 31.0 0.00 0.21
DDD 150821C00032000 C 08/21/15 32.0 0.00 0.24
DDD 150821C00033000 C 08/21/15 33.0 0.00 0.15
DDD 150821C00034000 C 08/21/15 34.0 0.00 0.06
DDD 150821C00035000 C 08/21/15 35.0 0.00 0.14
DDD 150821C00036000 C 08/21/15 36.0 0.00 0.05
DDD 150821C00037000 C 08/21/15 37.0 0.00 0.50
DDD 150821C00038000 C 08/21/15 38.0 0.00 0.21
DDD 150821C00039000 C 08/21/15 39.0 0.00 0.50
DDD 150821C00040000 C 08/21/15 40.0 0.00 0.13
DDD 150821C00041000 C 08/21/15 41.0 0.00 0.21
DDD 150821C00042000 C 08/21/15 42.0 0.00 0.21
DDD 150821C00043000 C 08/21/15 43.0 0.00 0.50
DDD 150821C00044000 C 08/21/15 44.0 0.00 0.50
DDD 150821C00045000 C 08/21/15 45.0 0.00 0.04
DDD 150821C00046000 C 08/21/15 46.0 0.00 0.50
DDD 150821C00047000 C 08/21/15 47.0 0.00 0.50
DDD 150821C00048000 C 08/21/15 48.0 0.00 0.50
DDD 150821P00008500 P 08/21/15 8.5 0.00 0.25
DDD 150821P00009000 P 08/21/15 9.0 0.00 0.25
DDD 150821P00009500 P 08/21/15 9.5 0.01 0.25
DDD 150821P00010000 P 08/21/15 10.0 0.04 0.14
DDD 150821P00010500 P 08/21/15 10.5 0.08 0.14
DDD 150821P00011000 P 08/21/15 11.0 0.12 0.15
DDD 150821P00011500 P 08/21/15 11.5 0.17 0.20
DDD 150821P00012000 P 08/21/15 12.0 0.23 0.27
DDD 150821P00012500 P 08/21/15 12.5 0.34 0.37
DDD 150821P00013000 P 08/21/15 13.0 0.46 0.51
DDD 150821P00013500 P 08/21/15 13.5 0.62 0.68
DDD 150821P00014000 P 08/21/15 14.0 0.82 0.87
DDD 150821P00014500 P 08/21/15 14.5 1.05 1.11
DDD 150821P00015000 P 08/21/15 15.0 1.33 1.40
DDD 150821P00015500 P 08/21/15 15.5 1.65 1.71
DDD 150821P00016000 P 08/21/15 16.0 1.99 2.09
DDD 150821P00016500 P 08/21/15 16.5 2.38 2.48
DDD 150821P00017000 P 08/21/15 17.0 2.78 2.88
DDD 150821P00017500 P 08/21/15 17.5 3.20 3.30
DDD 150821P00018000 P 08/21/15 18.0 3.60 3.80
DDD 150821P00018500 P 08/21/15 18.5 4.05 4.30
DDD 150821P00019000 P 08/21/15 19.0 4.55 4.75
DDD 150821P00019500 P 08/21/15 19.5 5.00 5.20
DDD 150821P00020000 P 08/21/15 20.0 5.45 5.75
DDD 150821P00020500 P 08/21/15 20.5 5.95 6.30
DDD 150821P00021000 P 08/21/15 21.0 6.40 6.80
DDD 150821P00021500 P 08/21/15 21.5 6.90 7.50
DDD 150821P00022000 P 08/21/15 22.0 7.40 7.65
DDD 150821P00022500 P 08/21/15 22.5 7.90 8.50
DDD 150821P00023000 P 08/21/15 23.0 8.40 9.00
DDD 150821P00023500 P 08/21/15 23.5 8.90 9.50
DDD 150821P00024000 P 08/21/15 24.0 9.45 10.00
DDD 150821P00024500 P 08/21/15 24.5 9.85 10.50
DDD 150821P00025000 P 08/21/15 25.0 10.40 10.70
DDD 150821P00025500 P 08/21/15 25.5 10.85 11.30
DDD 150821P00026000 P 08/21/15 26.0 11.35 11.70
DDD 150821P00026500 P 08/21/15 26.5 11.85 12.30
DDD 150821P00027000 P 08/21/15 27.0 12.35 13.00
DDD 150821P00027500 P 08/21/15 27.5 12.60 13.60
DDD 150821P00028000 P 08/21/15 28.0 13.35 13.95
DDD 150821P00028500 P 08/21/15 28.5 13.60 14.60
DDD 150821P00029000 P 08/21/15 29.0 14.35 14.95
DDD 150821P00029500 P 08/21/15 29.5 14.85 15.30
DDD 150821P00030000 P 08/21/15 30.0 15.35 15.80
DDD 150821P00031000 P 08/21/15 31.0 16.30 17.10
DDD 150821P00032000 P 08/21/15 32.0 17.35 18.05
DDD 150821P00033000 P 08/21/15 33.0 18.35 18.95
DDD 150821P00034000 P 08/21/15 34.0 19.35 19.80
DDD 150821P00035000 P 08/21/15 35.0 20.35 20.70
DDD 150821P00036000 P 08/21/15 36.0 21.35 21.95
DDD 150821P00037000 P 08/21/15 37.0 22.30 22.75
DDD 150821P00038000 P 08/21/15 38.0 23.35 23.75
DDD 150821P00039000 P 08/21/15 39.0 23.65 25.30
DDD 150821P00040000 P 08/21/15 40.0 24.65 26.10
DDD 150821P00041000 P 08/21/15 41.0 25.65 27.10
DDD 150821P00042000 P 08/21/15 42.0 26.65 28.10
DDD 150821P00043000 P 08/21/15 43.0 27.65 29.10
DDD 150821P00044000 P 08/21/15 44.0 28.65 30.10
DDD 150821P00045000 P 08/21/15 45.0 29.90 30.55
DDD 150821P00046000 P 08/21/15 46.0 30.65 32.30
DDD 150821P00047000 P 08/21/15 47.0 31.65 33.30
DDD 150821P00048000 P 08/21/15 48.0 32.65 34.10
DDD 150828C00007000 C 08/28/15 7.0 7.05 8.15
DDD 150828C00008000 C 08/28/15 8.0 6.10 7.15
DDD 150828C00009000 C 08/28/15 9.0 5.15 6.15
DDD 150828C00009500 C 08/28/15 9.5 4.65 5.55
DDD 150828C00010000 C 08/28/15 10.0 4.15 4.85
DDD 150828C00010500 C 08/28/15 10.5 3.70 4.65
DDD 150828C00011000 C 08/28/15 11.0 3.45 3.85
DDD 150828C00011500 C 08/28/15 11.5 3.15 3.40
DDD 150828C00012000 C 08/28/15 12.0 2.76 2.92
DDD 150828C00012500 C 08/28/15 12.5 2.37 2.52
DDD 150828C00013000 C 08/28/15 13.0 2.01 2.13
DDD 150828C00013500 C 08/28/15 13.5 1.69 1.79
DDD 150828C00014000 C 08/28/15 14.0 1.41 1.49
DDD 150828C00014500 C 08/28/15 14.5 1.15 1.23
DDD 150828C00015000 C 08/28/15 15.0 0.94 1.01
DDD 150828C00015500 C 08/28/15 15.5 0.75 0.84
DDD 150828C00016000 C 08/28/15 16.0 0.61 0.67
DDD 150828C00016500 C 08/28/15 16.5 0.49 0.56
DDD 150828C00017000 C 08/28/15 17.0 0.39 0.47
DDD 150828C00017500 C 08/28/15 17.5 0.31 0.37
DDD 150828C00018000 C 08/28/15 18.0 0.25 0.32
DDD 150828C00018500 C 08/28/15 18.5 0.20 0.25
DDD 150828C00019000 C 08/28/15 19.0 0.16 0.21
DDD 150828C00019500 C 08/28/15 19.5 0.13 0.18
DDD 150828C00020000 C 08/28/15 20.0 0.11 0.13
DDD 150828C00020500 C 08/28/15 20.5 0.10 0.23
DDD 150828C00021000 C 08/28/15 21.0 0.08 0.24
DDD 150828C00021500 C 08/28/15 21.5 0.06 0.25
DDD 150828C00022000 C 08/28/15 22.0 0.05 0.25
DDD 150828C00022500 C 08/28/15 22.5 0.04 0.25
DDD 150828C00023000 C 08/28/15 23.0 0.03 0.25
DDD 150828C00023500 C 08/28/15 23.5 0.02 0.25
DDD 150828C00024000 C 08/28/15 24.0 0.02 0.25
DDD 150828C00024500 C 08/28/15 24.5 0.01 0.25
DDD 150828C00025000 C 08/28/15 25.0 0.01 0.25
DDD 150828C00025500 C 08/28/15 25.5 0.00 0.25
DDD 150828C00026000 C 08/28/15 26.0 0.00 0.25
DDD 150828C00026500 C 08/28/15 26.5 0.00 0.25
DDD 150828C00027000 C 08/28/15 27.0 0.00 0.25
DDD 150828C00027500 C 08/28/15 27.5 0.00 0.25
DDD 150828C00028000 C 08/28/15 28.0 0.00 0.11
DDD 150828C00028500 C 08/28/15 28.5 0.00 0.25
DDD 150828P00007000 P 08/28/15 7.0 0.00 0.50
DDD 150828P00008000 P 08/28/15 8.0 0.00 0.23
DDD 150828P00009000 P 08/28/15 9.0 0.01 0.24
DDD 150828P00009500 P 08/28/15 9.5 0.03 0.25
DDD 150828P00010000 P 08/28/15 10.0 0.06 0.25
DDD 150828P00010500 P 08/28/15 10.5 0.11 0.25
DDD 150828P00011000 P 08/28/15 11.0 0.15 0.20
DDD 150828P00011500 P 08/28/15 11.5 0.21 0.24
DDD 150828P00012000 P 08/28/15 12.0 0.29 0.32
DDD 150828P00012500 P 08/28/15 12.5 0.39 0.45
DDD 150828P00013000 P 08/28/15 13.0 0.52 0.60
DDD 150828P00013500 P 08/28/15 13.5 0.68 0.78
DDD 150828P00014000 P 08/28/15 14.0 0.88 0.99
DDD 150828P00014500 P 08/28/15 14.5 1.12 1.20
DDD 150828P00015000 P 08/28/15 15.0 1.34 1.49
DDD 150828P00015500 P 08/28/15 15.5 1.71 1.84
DDD 150828P00016000 P 08/28/15 16.0 2.06 2.19
DDD 150828P00016500 P 08/28/15 16.5 2.43 2.57
DDD 150828P00017000 P 08/28/15 17.0 2.83 2.97
DDD 150828P00017500 P 08/28/15 17.5 3.20 3.45
DDD 150828P00018000 P 08/28/15 18.0 3.65 3.85
DDD 150828P00018500 P 08/28/15 18.5 4.10 4.30
DDD 150828P00019000 P 08/28/15 19.0 4.55 4.80
DDD 150828P00019500 P 08/28/15 19.5 5.05 5.25
DDD 150828P00020000 P 08/28/15 20.0 5.50 5.75
DDD 150828P00020500 P 08/28/15 20.5 5.95 6.55
DDD 150828P00021000 P 08/28/15 21.0 6.45 7.05
DDD 150828P00021500 P 08/28/15 21.5 6.95 7.55
DDD 150828P00022000 P 08/28/15 22.0 7.45 8.05
DDD 150828P00022500 P 08/28/15 22.5 7.90 8.50
DDD 150828P00023000 P 08/28/15 23.0 8.40 9.00
DDD 150828P00023500 P 08/28/15 23.5 8.90 9.50
DDD 150828P00024000 P 08/28/15 24.0 9.40 10.00
DDD 150828P00024500 P 08/28/15 24.5 9.90 10.50
DDD 150828P00025000 P 08/28/15 25.0 10.40 11.00
DDD 150828P00025500 P 08/28/15 25.5 10.90 11.65
DDD 150828P00026000 P 08/28/15 26.0 11.40 12.20
DDD 150828P00026500 P 08/28/15 26.5 11.90 12.75
DDD 150828P00027000 P 08/28/15 27.0 12.40 13.20
DDD 150828P00027500 P 08/28/15 27.5 12.85 13.70
DDD 150828P00028000 P 08/28/15 28.0 13.40 14.20
DDD 150828P00028500 P 08/28/15 28.5 13.90 14.60
DDD 150904C00005000 C 09/04/15 5.0 8.45 9.90
DDD 150904C00006000 C 09/04/15 6.0 8.05 8.80
DDD 150904C00007000 C 09/04/15 7.0 7.10 7.80
DDD 150904C00007500 C 09/04/15 7.5 6.55 7.60
DDD 150904C00008000 C 09/04/15 8.0 6.10 6.80
DDD 150904C00008500 C 09/04/15 8.5 5.60 6.30
DDD 150904C00009000 C 09/04/15 9.0 5.10 5.80
DDD 150904C00009500 C 09/04/15 9.5 4.65 5.30
DDD 150904C00010000 C 09/04/15 10.0 4.20 4.80
DDD 150904C00010500 C 09/04/15 10.5 3.70 4.65
DDD 150904C00011000 C 09/04/15 11.0 3.55 3.85
DDD 150904C00011500 C 09/04/15 11.5 3.20 3.40
DDD 150904C00012000 C 09/04/15 12.0 2.80 2.96
DDD 150904C00012500 C 09/04/15 12.5 2.41 2.57
DDD 150904C00013000 C 09/04/15 13.0 2.06 2.21
DDD 150904C00013500 C 09/04/15 13.5 1.75 1.88
DDD 150904C00014000 C 09/04/15 14.0 1.47 1.59
DDD 150904C00014500 C 09/04/15 14.5 1.21 1.30
DDD 150904C00015000 C 09/04/15 15.0 1.02 1.07
DDD 150904C00015500 C 09/04/15 15.5 0.81 0.88
DDD 150904C00016000 C 09/04/15 16.0 0.66 0.72
DDD 150904C00016500 C 09/04/15 16.5 0.53 0.59
DDD 150904C00017000 C 09/04/15 17.0 0.44 0.51
DDD 150904C00017500 C 09/04/15 17.5 0.36 0.43
DDD 150904C00018000 C 09/04/15 18.0 0.29 0.36
DDD 150904C00018500 C 09/04/15 18.5 0.24 0.30
DDD 150904C00019000 C 09/04/15 19.0 0.19 0.25
DDD 150904C00019500 C 09/04/15 19.5 0.16 0.21
DDD 150904C00020000 C 09/04/15 20.0 0.13 0.19
DDD 150904C00020500 C 09/04/15 20.5 0.12 0.24
DDD 150904C00021000 C 09/04/15 21.0 0.10 0.19
DDD 150904C00021500 C 09/04/15 21.5 0.08 0.24
DDD 150904C00022000 C 09/04/15 22.0 0.07 0.25
DDD 150904C00022500 C 09/04/15 22.5 0.05 0.25
DDD 150904C00023000 C 09/04/15 23.0 0.04 0.25
DDD 150904C00023500 C 09/04/15 23.5 0.03 0.25
DDD 150904C00024000 C 09/04/15 24.0 0.03 0.25
DDD 150904C00024500 C 09/04/15 24.5 0.02 0.25
DDD 150904P00005000 P 09/04/15 5.0 0.00 0.50
DDD 150904P00006000 P 09/04/15 6.0 0.00 0.50
DDD 150904P00007000 P 09/04/15 7.0 0.00 0.50
DDD 150904P00007500 P 09/04/15 7.5 0.00 0.23
DDD 150904P00008000 P 09/04/15 8.0 0.00 0.25
DDD 150904P00008500 P 09/04/15 8.5 0.00 0.25
DDD 150904P00009000 P 09/04/15 9.0 0.02 0.25
DDD 150904P00009500 P 09/04/15 9.5 0.05 0.21
DDD 150904P00010000 P 09/04/15 10.0 0.09 0.23
DDD 150904P00010500 P 09/04/15 10.5 0.13 0.19
DDD 150904P00011000 P 09/04/15 11.0 0.18 0.23
DDD 150904P00011500 P 09/04/15 11.5 0.24 0.28
DDD 150904P00012000 P 09/04/15 12.0 0.32 0.37
DDD 150904P00012500 P 09/04/15 12.5 0.42 0.48
DDD 150904P00013000 P 09/04/15 13.0 0.57 0.68
DDD 150904P00013500 P 09/04/15 13.5 0.74 0.83
DDD 150904P00014000 P 09/04/15 14.0 0.95 1.03
DDD 150904P00014500 P 09/04/15 14.5 1.18 1.29
DDD 150904P00015000 P 09/04/15 15.0 1.47 1.53
DDD 150904P00015500 P 09/04/15 15.5 1.78 1.92
DDD 150904P00016000 P 09/04/15 16.0 2.05 2.27
DDD 150904P00016500 P 09/04/15 16.5 2.47 2.63
DDD 150904P00017000 P 09/04/15 17.0 2.88 3.10
DDD 150904P00017500 P 09/04/15 17.5 3.25 3.50
DDD 150904P00018000 P 09/04/15 18.0 3.70 3.95
DDD 150904P00018500 P 09/04/15 18.5 4.15 4.35
DDD 150904P00019000 P 09/04/15 19.0 4.60 4.85
DDD 150904P00019500 P 09/04/15 19.5 5.05 5.30
DDD 150904P00020000 P 09/04/15 20.0 5.55 5.75
DDD 150904P00020500 P 09/04/15 20.5 6.00 6.25
DDD 150904P00021000 P 09/04/15 21.0 6.15 7.05
DDD 150904P00021500 P 09/04/15 21.5 6.95 7.55
DDD 150904P00022000 P 09/04/15 22.0 7.45 8.05
DDD 150904P00022500 P 09/04/15 22.5 7.90 8.55
DDD 150904P00023000 P 09/04/15 23.0 8.40 9.05
DDD 150904P00023500 P 09/04/15 23.5 8.90 9.55
DDD 150904P00024000 P 09/04/15 24.0 9.40 10.00
DDD 150904P00024500 P 09/04/15 24.5 9.90 10.55
DDD 150918C00007000 C 09/18/15 7.0 7.10 7.80
DDD 150918C00008000 C 09/18/15 8.0 6.15 6.80
DDD 150918C00009000 C 09/18/15 9.0 5.15 5.80
DDD 150918C00010000 C 09/18/15 10.0 4.20 4.85
DDD 150918C00011000 C 09/18/15 11.0 3.65 3.90
DDD 150918C00012000 C 09/18/15 12.0 2.87 3.05
DDD 150918C00013000 C 09/18/15 13.0 2.15 2.31
DDD 150918C00014000 C 09/18/15 14.0 1.57 1.70
DDD 150918C00015000 C 09/18/15 15.0 1.13 1.16
DDD 150918C00016000 C 09/18/15 16.0 0.77 0.83
DDD 150918C00017000 C 09/18/15 17.0 0.53 0.57
DDD 150918C00018000 C 09/18/15 18.0 0.35 0.41
DDD 150918C00019000 C 09/18/15 19.0 0.25 0.29
DDD 150918C00020000 C 09/18/15 20.0 0.18 0.21
DDD 150918C00021000 C 09/18/15 21.0 0.12 0.18
DDD 150918C00022000 C 09/18/15 22.0 0.09 0.24
DDD 150918C00023000 C 09/18/15 23.0 0.07 0.25
DDD 150918C00024000 C 09/18/15 24.0 0.05 0.25
DDD 150918C00025000 C 09/18/15 25.0 0.03 0.25
DDD 150918P00007000 P 09/18/15 7.0 0.00 0.23
DDD 150918P00008000 P 09/18/15 8.0 0.00 0.25
DDD 150918P00009000 P 09/18/15 9.0 0.04 0.22
DDD 150918P00010000 P 09/18/15 10.0 0.13 0.16
DDD 150918P00011000 P 09/18/15 11.0 0.23 0.28
DDD 150918P00012000 P 09/18/15 12.0 0.41 0.46
DDD 150918P00013000 P 09/18/15 13.0 0.69 0.76
DDD 150918P00014000 P 09/18/15 14.0 1.08 1.19
DDD 150918P00015000 P 09/18/15 15.0 1.62 1.67
DDD 150918P00016000 P 09/18/15 16.0 2.24 2.39
DDD 150918P00017000 P 09/18/15 17.0 2.99 3.20
DDD 150918P00018000 P 09/18/15 18.0 3.80 4.05
DDD 150918P00019000 P 09/18/15 19.0 4.65 4.90
DDD 150918P00020000 P 09/18/15 20.0 5.60 5.85
DDD 150918P00021000 P 09/18/15 21.0 6.55 6.80
DDD 150918P00022000 P 09/18/15 22.0 7.45 8.05
DDD 150918P00023000 P 09/18/15 23.0 8.15 9.05
DDD 150918P00024000 P 09/18/15 24.0 9.45 10.05
DDD 150918P00025000 P 09/18/15 25.0 10.40 11.05
DDD 151120C00009000 C 11/20/15 9.0 5.20 5.90
DDD 151120C00010000 C 11/20/15 10.0 4.70 4.95
DDD 151120C00011000 C 11/20/15 11.0 3.90 4.15
DDD 151120C00012000 C 11/20/15 12.0 3.15 3.40
DDD 151120C00013000 C 11/20/15 13.0 2.55 2.75
DDD 151120C00014000 C 11/20/15 14.0 2.00 2.18
DDD 151120C00015000 C 11/20/15 15.0 1.57 1.71
DDD 151120C00016000 C 11/20/15 16.0 1.20 1.34
DDD 151120C00017000 C 11/20/15 17.0 0.93 1.03
DDD 151120C00018000 C 11/20/15 18.0 0.72 0.80
DDD 151120C00019000 C 11/20/15 19.0 0.55 0.65
DDD 151120C00020000 C 11/20/15 20.0 0.42 0.50
DDD 151120C00021000 C 11/20/15 21.0 0.33 0.41
DDD 151120C00022000 C 11/20/15 22.0 0.26 0.33
DDD 151120C00023000 C 11/20/15 23.0 0.20 0.27
DDD 151120C00024000 C 11/20/15 24.0 0.16 0.25
DDD 151120C00025000 C 11/20/15 25.0 0.15 0.25
DDD 151120C00026000 C 11/20/15 26.0 0.11 0.25
DDD 151120C00027000 C 11/20/15 27.0 0.08 0.16
DDD 151120C00028000 C 11/20/15 28.0 0.06 0.25
DDD 151120C00029000 C 11/20/15 29.0 0.05 0.25
DDD 151120C00030000 C 11/20/15 30.0 0.04 0.19
DDD 151120C00031000 C 11/20/15 31.0 0.05 0.50
DDD 151120C00032000 C 11/20/15 32.0 0.02 0.25
DDD 151120C00033000 C 11/20/15 33.0 0.00 0.50
DDD 151120C00034000 C 11/20/15 34.0 0.01 0.25
DDD 151120C00035000 C 11/20/15 35.0 0.01 0.25
DDD 151120C00036000 C 11/20/15 36.0 0.00 0.50
DDD 151120C00037000 C 11/20/15 37.0 0.00 0.50
DDD 151120C00038000 C 11/20/15 38.0 0.00 0.50
DDD 151120C00039000 C 11/20/15 39.0 0.00 0.25
DDD 151120C00040000 C 11/20/15 40.0 0.00 0.25
DDD 151120C00041000 C 11/20/15 41.0 0.00 0.25
DDD 151120C00042000 C 11/20/15 42.0 0.00 0.25
DDD 151120C00043000 C 11/20/15 43.0 0.00 0.25
DDD 151120C00044000 C 11/20/15 44.0 0.00 0.50
DDD 151120C00045000 C 11/20/15 45.0 0.00 0.25
DDD 151120C00046000 C 11/20/15 46.0 0.00 0.25
DDD 151120C00047000 C 11/20/15 47.0 0.00 1.58
DDD 151120C00048000 C 11/20/15 48.0 0.00 3.05
DDD 151120P00009000 P 11/20/15 9.0 0.19 0.26
DDD 151120P00010000 P 11/20/15 10.0 0.34 0.41
DDD 151120P00011000 P 11/20/15 11.0 0.54 0.63
DDD 151120P00012000 P 11/20/15 12.0 0.78 0.92
DDD 151120P00013000 P 11/20/15 13.0 1.18 1.30
DDD 151120P00014000 P 11/20/15 14.0 1.60 1.75
DDD 151120P00015000 P 11/20/15 15.0 2.18 2.30
DDD 151120P00016000 P 11/20/15 16.0 2.78 2.97
DDD 151120P00017000 P 11/20/15 17.0 3.50 3.75
DDD 151120P00018000 P 11/20/15 18.0 4.25 4.50
DDD 151120P00019000 P 11/20/15 19.0 5.10 5.35
DDD 151120P00020000 P 11/20/15 20.0 5.95 6.25
DDD 151120P00021000 P 11/20/15 21.0 6.85 7.10
DDD 151120P00022000 P 11/20/15 22.0 7.75 8.05
DDD 151120P00023000 P 11/20/15 23.0 8.70 9.00
DDD 151120P00024000 P 11/20/15 24.0 9.65 9.95
DDD 151120P00025000 P 11/20/15 25.0 10.40 11.25
DDD 151120P00026000 P 11/20/15 26.0 11.50 12.20
DDD 151120P00027000 P 11/20/15 27.0 12.55 13.20
DDD 151120P00028000 P 11/20/15 28.0 13.50 14.20
DDD 151120P00029000 P 11/20/15 29.0 14.00 15.15
DDD 151120P00030000 P 11/20/15 30.0 15.50 16.15
DDD 151120P00031000 P 11/20/15 31.0 16.45 17.15
DDD 151120P00032000 P 11/20/15 32.0 17.45 18.15
DDD 151120P00033000 P 11/20/15 33.0 18.45 19.15
DDD 151120P00034000 P 11/20/15 34.0 19.45 20.20
DDD 151120P00035000 P 11/20/15 35.0 20.45 21.10
DDD 151120P00036000 P 11/20/15 36.0 20.65 22.40
DDD 151120P00037000 P 11/20/15 37.0 21.65 23.10
DDD 151120P00038000 P 11/20/15 38.0 22.55 24.40
DDD 151120P00039000 P 11/20/15 39.0 23.65 25.00
DDD 151120P00040000 P 11/20/15 40.0 24.65 25.75
DDD 151120P00041000 P 11/20/15 41.0 25.60 27.40
DDD 151120P00042000 P 11/20/15 42.0 26.55 28.40
DDD 151120P00043000 P 11/20/15 43.0 27.55 29.40
DDD 151120P00044000 P 11/20/15 44.0 28.30 30.40
DDD 151120P00045000 P 11/20/15 45.0 29.60 31.40
DDD 151120P00046000 P 11/20/15 46.0 30.50 32.40
DDD 151120P00047000 P 11/20/15 47.0 31.50 33.40
DDD 151120P00048000 P 11/20/15 48.0 32.50 34.30
DDD 160115C00009000 C 01/15/16 9.0 5.35 5.90
DDD 160115C00010000 C 01/15/16 10.0 4.80 5.05
DDD 160115C00011000 C 01/15/16 11.0 4.05 4.30
DDD 160115C00012000 C 01/15/16 12.0 3.40 3.60
DDD 160115C00013000 C 01/15/16 13.0 2.77 2.90
DDD 160115C00014000 C 01/15/16 14.0 2.26 2.39
DDD 160115C00015000 C 01/15/16 15.0 1.82 1.98
DDD 160115C00016000 C 01/15/16 16.0 1.45 1.61
DDD 160115C00017000 C 01/15/16 17.0 1.16 1.32
DDD 160115C00018000 C 01/15/16 18.0 0.93 1.06
DDD 160115C00019000 C 01/15/16 19.0 0.74 0.84
DDD 160115C00020000 C 01/15/16 20.0 0.58 0.65
DDD 160115C00021000 C 01/15/16 21.0 0.46 0.55
DDD 160115C00022000 C 01/15/16 22.0 0.37 0.45
DDD 160115C00023000 C 01/15/16 23.0 0.29 0.39
DDD 160115C00024000 C 01/15/16 24.0 0.23 0.34
DDD 160115C00025000 C 01/15/16 25.0 0.18 0.31
DDD 160115C00026000 C 01/15/16 26.0 0.15 0.25
DDD 160115C00027000 C 01/15/16 27.0 0.15 0.25
DDD 160115C00028000 C 01/15/16 28.0 0.10 0.25
DDD 160115C00029000 C 01/15/16 29.0 0.07 0.25
DDD 160115C00030000 C 01/15/16 30.0 0.06 0.19
DDD 160115C00031000 C 01/15/16 31.0 0.00 0.50
DDD 160115C00032000 C 01/15/16 32.0 0.04 0.25
DDD 160115C00033000 C 01/15/16 33.0 0.03 0.14
DDD 160115C00034000 C 01/15/16 34.0 0.00 0.35
DDD 160115C00035000 C 01/15/16 35.0 0.05 0.07
DDD 160115C00036000 C 01/15/16 36.0 0.01 0.25
DDD 160115C00037000 C 01/15/16 37.0 0.00 0.30
DDD 160115C00038000 C 01/15/16 38.0 0.00 0.25
DDD 160115C00039000 C 01/15/16 39.0 0.00 0.25
DDD 160115C00040000 C 01/15/16 40.0 0.01 0.15
DDD 160115C00041000 C 01/15/16 41.0 0.00 0.25
DDD 160115C00042000 C 01/15/16 42.0 0.00 0.25
DDD 160115C00043000 C 01/15/16 43.0 0.00 0.25
DDD 160115C00044000 C 01/15/16 44.0 0.00 0.25
DDD 160115C00045000 C 01/15/16 45.0 0.00 0.05
DDD 160115C00046000 C 01/15/16 46.0 0.00 0.25
DDD 160115C00047000 C 01/15/16 47.0 0.02 0.25
DDD 160115C00048000 C 01/15/16 48.0 0.00 0.50
DDD 160115C00050000 C 01/15/16 50.0 0.00 0.10
DDD 160115C00055000 C 01/15/16 55.0 0.00 0.10
DDD 160115C00060000 C 01/15/16 60.0 0.00 0.10
DDD 160115C00065000 C 01/15/16 65.0 0.00 0.10
DDD 160115C00070000 C 01/15/16 70.0 0.00 0.10
DDD 160115C00075000 C 01/15/16 75.0 0.00 0.07
DDD 160115C00080000 C 01/15/16 80.0 0.00 1.00
DDD 160115C00085000 C 01/15/16 85.0 0.00 0.07
DDD 160115C00090000 C 01/15/16 90.0 0.00 0.60
DDD 160115C00095000 C 01/15/16 95.0 0.00 0.15
DDD 160115C00100000 C 01/15/16 100.0 0.00 0.05
DDD 160115C00105000 C 01/15/16 105.0 0.00 0.10
DDD 160115C00110000 C 01/15/16 110.0 0.00 0.12
DDD 160115C00115000 C 01/15/16 115.0 0.00 1.73
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.75
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.23
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.07
DDD 160115C00135000 C 01/15/16 135.0 0.00 0.12
DDD 160115P00009000 P 01/15/16 9.0 0.33 0.41
DDD 160115P00010000 P 01/15/16 10.0 0.46 0.60
DDD 160115P00011000 P 01/15/16 11.0 0.66 0.87
DDD 160115P00012000 P 01/15/16 12.0 1.06 1.17
DDD 160115P00013000 P 01/15/16 13.0 1.47 1.60
DDD 160115P00014000 P 01/15/16 14.0 1.94 2.08
DDD 160115P00015000 P 01/15/16 15.0 2.50 2.65
DDD 160115P00016000 P 01/15/16 16.0 3.10 3.35
DDD 160115P00017000 P 01/15/16 17.0 3.80 4.05
DDD 160115P00018000 P 01/15/16 18.0 4.55 4.80
DDD 160115P00019000 P 01/15/16 19.0 5.35 5.55
DDD 160115P00020000 P 01/15/16 20.0 6.20 6.50
DDD 160115P00021000 P 01/15/16 21.0 7.05 7.35
DDD 160115P00022000 P 01/15/16 22.0 7.95 8.25
DDD 160115P00023000 P 01/15/16 23.0 9.00 9.20
DDD 160115P00024000 P 01/15/16 24.0 9.85 10.15
DDD 160115P00025000 P 01/15/16 25.0 10.80 11.10
DDD 160115P00026000 P 01/15/16 26.0 11.75 12.05
DDD 160115P00027000 P 01/15/16 27.0 12.65 13.35
DDD 160115P00028000 P 01/15/16 28.0 13.65 14.30
DDD 160115P00029000 P 01/15/16 29.0 14.65 15.30
DDD 160115P00030000 P 01/15/16 30.0 15.70 16.10
DDD 160115P00031000 P 01/15/16 31.0 16.50 17.25
DDD 160115P00032000 P 01/15/16 32.0 17.50 18.25
DDD 160115P00033000 P 01/15/16 33.0 18.55 19.25
DDD 160115P00034000 P 01/15/16 34.0 19.50 20.40
DDD 160115P00035000 P 01/15/16 35.0 20.65 20.85
DDD 160115P00036000 P 01/15/16 36.0 21.50 22.20
DDD 160115P00037000 P 01/15/16 37.0 22.50 23.20
DDD 160115P00038000 P 01/15/16 38.0 23.55 24.20
DDD 160115P00039000 P 01/15/16 39.0 24.45 25.35
DDD 160115P00040000 P 01/15/16 40.0 25.65 25.80
DDD 160115P00041000 P 01/15/16 41.0 25.40 27.55
DDD 160115P00042000 P 01/15/16 42.0 27.20 28.40
DDD 160115P00043000 P 01/15/16 43.0 28.50 29.40
DDD 160115P00044000 P 01/15/16 44.0 29.50 30.40
DDD 160115P00045000 P 01/15/16 45.0 30.60 30.80
DDD 160115P00046000 P 01/15/16 46.0 31.35 32.55
DDD 160115P00047000 P 01/15/16 47.0 32.35 33.55
DDD 160115P00048000 P 01/15/16 48.0 33.35 34.50
DDD 160115P00050000 P 01/15/16 50.0 35.50 35.70
DDD 160115P00055000 P 01/15/16 55.0 40.35 41.05
DDD 160115P00060000 P 01/15/16 60.0 45.40 46.10
DDD 160115P00065000 P 01/15/16 65.0 50.35 51.05
DDD 160115P00070000 P 01/15/16 70.0 55.35 56.05
DDD 160115P00075000 P 01/15/16 75.0 60.35 61.05
DDD 160115P00080000 P 01/15/16 80.0 65.40 65.80
DDD 160115P00085000 P 01/15/16 85.0 69.70 71.15
DDD 160115P00090000 P 01/15/16 90.0 74.15 76.40
DDD 160115P00095000 P 01/15/16 95.0 79.40 81.10
DDD 160115P00100000 P 01/15/16 100.0 84.65 86.45
DDD 160115P00105000 P 01/15/16 105.0 88.45 92.25
DDD 160115P00110000 P 01/15/16 110.0 94.30 96.15
DDD 160115P00115000 P 01/15/16 115.0 99.70 100.90
DDD 160115P00120000 P 01/15/16 120.0 104.75 105.80
DDD 160115P00125000 P 01/15/16 125.0 109.65 110.95
DDD 160115P00130000 P 01/15/16 130.0 114.70 115.90
DDD 160115P00135000 P 01/15/16 135.0 119.70 121.10
DDD 160219C00008000 C 02/19/16 8.0 6.20 7.20
DDD 160219C00009000 C 02/19/16 9.0 5.35 6.35
DDD 160219C00010000 C 02/19/16 10.0 4.85 5.20
DDD 160219C00011000 C 02/19/16 11.0 3.80 4.70
DDD 160219C00012000 C 02/19/16 12.0 3.20 4.00
DDD 160219C00013000 C 02/19/16 13.0 2.87 3.10
DDD 160219C00014000 C 02/19/16 14.0 2.34 2.58
DDD 160219C00015000 C 02/19/16 15.0 1.92 2.13
DDD 160219C00016000 C 02/19/16 16.0 1.55 1.80
DDD 160219C00017000 C 02/19/16 17.0 1.24 1.42
DDD 160219C00018000 C 02/19/16 18.0 1.00 1.16
DDD 160219C00019000 C 02/19/16 19.0 0.80 0.95
DDD 160219C00020000 C 02/19/16 20.0 0.63 0.79
DDD 160219C00021000 C 02/19/16 21.0 0.56 0.66
DDD 160219C00022000 C 02/19/16 22.0 0.40 0.57
DDD 160219C00023000 C 02/19/16 23.0 0.37 0.48
DDD 160219C00024000 C 02/19/16 24.0 0.26 0.38
DDD 160219C00025000 C 02/19/16 25.0 0.20 0.33
DDD 160219C00026000 C 02/19/16 26.0 0.16 0.28
DDD 160219C00027000 C 02/19/16 27.0 0.00 0.50
DDD 160219C00028000 C 02/19/16 28.0 0.00 0.50
DDD 160219C00029000 C 02/19/16 29.0 0.00 0.50
DDD 160219C00030000 C 02/19/16 30.0 0.06 0.25
DDD 160219C00031000 C 02/19/16 31.0 0.00 0.50
DDD 160219C00032000 C 02/19/16 32.0 0.00 0.50
DDD 160219C00033000 C 02/19/16 33.0 0.00 0.50
DDD 160219C00034000 C 02/19/16 34.0 0.00 0.50
DDD 160219C00035000 C 02/19/16 35.0 0.00 0.50
DDD 160219C00036000 C 02/19/16 36.0 0.00 0.50
DDD 160219C00037000 C 02/19/16 37.0 0.00 0.50
DDD 160219C00038000 C 02/19/16 38.0 0.00 0.50
DDD 160219C00039000 C 02/19/16 39.0 0.00 0.50
DDD 160219P00008000 P 02/19/16 8.0 0.24 0.33
DDD 160219P00009000 P 02/19/16 9.0 0.17 0.55
DDD 160219P00010000 P 02/19/16 10.0 0.55 0.73
DDD 160219P00011000 P 02/19/16 11.0 0.87 1.02
DDD 160219P00012000 P 02/19/16 12.0 1.14 1.37
DDD 160219P00013000 P 02/19/16 13.0 1.63 1.79
DDD 160219P00014000 P 02/19/16 14.0 2.10 2.29
DDD 160219P00015000 P 02/19/16 15.0 2.66 2.86
DDD 160219P00016000 P 02/19/16 16.0 3.30 3.55
DDD 160219P00017000 P 02/19/16 17.0 3.95 4.25
DDD 160219P00018000 P 02/19/16 18.0 4.70 5.00
DDD 160219P00019000 P 02/19/16 19.0 5.35 6.00
DDD 160219P00020000 P 02/19/16 20.0 6.30 6.60
DDD 160219P00021000 P 02/19/16 21.0 7.15 7.50
DDD 160219P00022000 P 02/19/16 22.0 8.05 8.35
DDD 160219P00023000 P 02/19/16 23.0 8.95 9.30
DDD 160219P00024000 P 02/19/16 24.0 9.80 10.20
DDD 160219P00025000 P 02/19/16 25.0 10.80 11.15
DDD 160219P00026000 P 02/19/16 26.0 11.75 12.10
DDD 160219P00027000 P 02/19/16 27.0 12.70 13.10
DDD 160219P00028000 P 02/19/16 28.0 13.65 14.55
DDD 160219P00029000 P 02/19/16 29.0 14.70 15.40
DDD 160219P00030000 P 02/19/16 30.0 15.65 16.40
DDD 160219P00031000 P 02/19/16 31.0 16.65 17.35
DDD 160219P00032000 P 02/19/16 32.0 17.65 18.35
DDD 160219P00033000 P 02/19/16 33.0 18.40 19.40
DDD 160219P00034000 P 02/19/16 34.0 19.55 20.35
DDD 160219P00035000 P 02/19/16 35.0 20.55 21.35
DDD 160219P00036000 P 02/19/16 36.0 21.50 22.30
DDD 160219P00037000 P 02/19/16 37.0 22.50 23.30
DDD 160219P00038000 P 02/19/16 38.0 23.45 24.55
DDD 160219P00039000 P 02/19/16 39.0 24.50 25.30
DDD 170120C00005000 C 01/20/17 5.0 7.25 11.70
DDD 170120C00008000 C 01/20/17 8.0 6.80 7.40
DDD 170120C00010000 C 01/20/17 10.0 5.45 6.15
DDD 170120C00013000 C 01/20/17 13.0 4.00 4.45
DDD 170120C00015000 C 01/20/17 15.0 3.20 3.65
DDD 170120C00018000 C 01/20/17 18.0 2.05 2.66
DDD 170120C00020000 C 01/20/17 20.0 1.75 2.17
DDD 170120C00023000 C 01/20/17 23.0 1.30 1.61
DDD 170120C00025000 C 01/20/17 25.0 0.90 1.29
DDD 170120C00028000 C 01/20/17 28.0 0.64 1.01
DDD 170120C00030000 C 01/20/17 30.0 0.51 0.70
DDD 170120C00033000 C 01/20/17 33.0 0.37 0.68
DDD 170120C00035000 C 01/20/17 35.0 0.35 0.57
DDD 170120C00037000 C 01/20/17 37.0 0.22 0.53
DDD 170120C00040000 C 01/20/17 40.0 0.25 0.44
DDD 170120C00042000 C 01/20/17 42.0 0.13 0.38
DDD 170120C00045000 C 01/20/17 45.0 0.09 0.31
DDD 170120C00047000 C 01/20/17 47.0 0.07 0.30
DDD 170120C00050000 C 01/20/17 50.0 0.09 0.25
DDD 170120C00055000 C 01/20/17 55.0 0.03 0.22
DDD 170120C00060000 C 01/20/17 60.0 0.06 0.25
DDD 170120C00065000 C 01/20/17 65.0 0.01 0.25
DDD 170120P00005000 P 01/20/17 5.0 0.16 0.36
DDD 170120P00008000 P 01/20/17 8.0 0.68 1.01
DDD 170120P00010000 P 01/20/17 10.0 1.35 1.72
DDD 170120P00013000 P 01/20/17 13.0 2.70 2.95
DDD 170120P00015000 P 01/20/17 15.0 3.90 4.35
DDD 170120P00018000 P 01/20/17 18.0 6.00 6.40
DDD 170120P00020000 P 01/20/17 20.0 7.30 7.85
DDD 170120P00023000 P 01/20/17 23.0 9.80 10.20
DDD 170120P00025000 P 01/20/17 25.0 11.35 12.10
DDD 170120P00028000 P 01/20/17 28.0 14.05 14.65
DDD 170120P00030000 P 01/20/17 30.0 15.95 16.70
DDD 170120P00033000 P 01/20/17 33.0 18.75 19.55
DDD 170120P00035000 P 01/20/17 35.0 20.65 21.45
DDD 170120P00037000 P 01/20/17 37.0 22.60 23.35
DDD 170120P00040000 P 01/20/17 40.0 25.50 26.25
DDD 170120P00042000 P 01/20/17 42.0 26.70 28.40
DDD 170120P00045000 P 01/20/17 45.0 30.45 31.40
DDD 170120P00047000 P 01/20/17 47.0 31.70 33.40
DDD 170120P00050000 P 01/20/17 50.0 35.30 36.00
DDD 170120P00055000 P 01/20/17 55.0 40.30 41.05
DDD 170120P00060000 P 01/20/17 60.0 45.35 46.45
DDD 170120P00065000 P 01/20/17 65.0 50.30 51.05

OPRA data is delayed 15 minutes.