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 (2015-04-03)Premium Content

3d Systems Corporation (DDD)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 150529C00014000 C 05/29/15 14.0 7.55 8.35
DDD 150529C00015000 C 05/29/15 15.0 6.65 7.20
DDD 150529C00015500 C 05/29/15 15.5 6.25 6.70
DDD 150529C00016000 C 05/29/15 16.0 5.70 6.20
DDD 150529C00016500 C 05/29/15 16.5 5.30 5.70
DDD 150529C00017000 C 05/29/15 17.0 4.80 5.20
DDD 150529C00017500 C 05/29/15 17.5 4.30 4.70
DDD 150529C00018000 C 05/29/15 18.0 3.80 4.20
DDD 150529C00018500 C 05/29/15 18.5 3.30 3.70
DDD 150529C00019000 C 05/29/15 19.0 2.80 3.20
DDD 150529C00019500 C 05/29/15 19.5 2.31 2.67
DDD 150529C00020000 C 05/29/15 20.0 1.83 2.12
DDD 150529C00020500 C 05/29/15 20.5 1.36 1.56
DDD 150529C00021000 C 05/29/15 21.0 1.03 1.09
DDD 150529C00021500 C 05/29/15 21.5 0.62 0.71
DDD 150529C00022000 C 05/29/15 22.0 0.40 0.43
DDD 150529C00022500 C 05/29/15 22.5 0.22 0.25
DDD 150529C00023000 C 05/29/15 23.0 0.13 0.15
DDD 150529C00023500 C 05/29/15 23.5 0.08 0.11
DDD 150529C00024000 C 05/29/15 24.0 0.06 0.07
DDD 150529C00024500 C 05/29/15 24.5 0.05 0.12
DDD 150529C00025000 C 05/29/15 25.0 0.03 0.06
DDD 150529C00025500 C 05/29/15 25.5 0.01 0.11
DDD 150529C00026000 C 05/29/15 26.0 0.00 0.17
DDD 150529C00026500 C 05/29/15 26.5 0.00 0.23
DDD 150529C00027000 C 05/29/15 27.0 0.00 0.03
DDD 150529C00027500 C 05/29/15 27.5 0.00 0.03
DDD 150529C00028000 C 05/29/15 28.0 0.00 0.03
DDD 150529C00028500 C 05/29/15 28.5 0.00 0.03
DDD 150529C00029000 C 05/29/15 29.0 0.00 0.03
DDD 150529C00029500 C 05/29/15 29.5 0.00 0.03
DDD 150529C00030000 C 05/29/15 30.0 0.00 0.03
DDD 150529C00030500 C 05/29/15 30.5 0.00 0.23
DDD 150529C00031000 C 05/29/15 31.0 0.00 0.05
DDD 150529C00031500 C 05/29/15 31.5 0.00 0.23
DDD 150529C00032000 C 05/29/15 32.0 0.00 0.23
DDD 150529C00032500 C 05/29/15 32.5 0.00 0.23
DDD 150529C00033000 C 05/29/15 33.0 0.00 0.22
DDD 150529C00033500 C 05/29/15 33.5 0.00 0.22
DDD 150529C00034000 C 05/29/15 34.0 0.00 0.23
DDD 150529C00034500 C 05/29/15 34.5 0.00 0.22
DDD 150529C00035000 C 05/29/15 35.0 0.00 0.24
DDD 150529C00035500 C 05/29/15 35.5 0.00 0.23
DDD 150529C00036000 C 05/29/15 36.0 0.00 0.21
DDD 150529C00036500 C 05/29/15 36.5 0.00 0.22
DDD 150529C00037000 C 05/29/15 37.0 0.00 0.21
DDD 150529C00037500 C 05/29/15 37.5 0.00 0.21
DDD 150529C00038000 C 05/29/15 38.0 0.00 0.20
DDD 150529C00038500 C 05/29/15 38.5 0.00 0.21
DDD 150529C00039000 C 05/29/15 39.0 0.00 0.21
DDD 150529C00039500 C 05/29/15 39.5 0.00 0.20
DDD 150529C00040000 C 05/29/15 40.0 0.00 0.21
DDD 150529C00045000 C 05/29/15 45.0 0.00 0.21
DDD 150529P00014000 P 05/29/15 14.0 0.00 0.03
DDD 150529P00015000 P 05/29/15 15.0 0.00 0.03
DDD 150529P00015500 P 05/29/15 15.5 0.00 0.03
DDD 150529P00016000 P 05/29/15 16.0 0.00 0.03
DDD 150529P00016500 P 05/29/15 16.5 0.00 0.03
DDD 150529P00017000 P 05/29/15 17.0 0.00 0.03
DDD 150529P00017500 P 05/29/15 17.5 0.00 0.50
DDD 150529P00018000 P 05/29/15 18.0 0.00 0.05
DDD 150529P00018500 P 05/29/15 18.5 0.00 0.21
DDD 150529P00019000 P 05/29/15 19.0 0.00 0.10
DDD 150529P00019500 P 05/29/15 19.5 0.00 0.22
DDD 150529P00020000 P 05/29/15 20.0 0.03 0.12
DDD 150529P00020500 P 05/29/15 20.5 0.04 0.13
DDD 150529P00021000 P 05/29/15 21.0 0.13 0.15
DDD 150529P00021500 P 05/29/15 21.5 0.25 0.30
DDD 150529P00022000 P 05/29/15 22.0 0.47 0.52
DDD 150529P00022500 P 05/29/15 22.5 0.79 0.85
DDD 150529P00023000 P 05/29/15 23.0 1.18 1.25
DDD 150529P00023500 P 05/29/15 23.5 1.62 1.82
DDD 150529P00024000 P 05/29/15 24.0 2.07 2.29
DDD 150529P00024500 P 05/29/15 24.5 2.58 2.78
DDD 150529P00025000 P 05/29/15 25.0 3.05 3.30
DDD 150529P00025500 P 05/29/15 25.5 3.55 3.80
DDD 150529P00026000 P 05/29/15 26.0 3.95 4.30
DDD 150529P00026500 P 05/29/15 26.5 4.45 4.80
DDD 150529P00027000 P 05/29/15 27.0 4.75 5.30
DDD 150529P00027500 P 05/29/15 27.5 4.95 5.80
DDD 150529P00028000 P 05/29/15 28.0 5.95 6.30
DDD 150529P00028500 P 05/29/15 28.5 6.45 6.80
DDD 150529P00029000 P 05/29/15 29.0 6.75 7.30
DDD 150529P00029500 P 05/29/15 29.5 7.25 7.80
DDD 150529P00030000 P 05/29/15 30.0 8.00 8.25
DDD 150529P00030500 P 05/29/15 30.5 8.50 8.75
DDD 150529P00031000 P 05/29/15 31.0 9.00 9.25
DDD 150529P00031500 P 05/29/15 31.5 8.90 9.85
DDD 150529P00032000 P 05/29/15 32.0 10.00 10.25
DDD 150529P00032500 P 05/29/15 32.5 10.50 10.75
DDD 150529P00033000 P 05/29/15 33.0 10.40 11.30
DDD 150529P00033500 P 05/29/15 33.5 10.90 11.80
DDD 150529P00034000 P 05/29/15 34.0 11.40 12.30
DDD 150529P00034500 P 05/29/15 34.5 11.90 12.80
DDD 150529P00035000 P 05/29/15 35.0 12.05 13.25
DDD 150529P00035500 P 05/29/15 35.5 12.35 13.80
DDD 150529P00036000 P 05/29/15 36.0 12.85 14.25
DDD 150529P00036500 P 05/29/15 36.5 13.90 14.75
DDD 150529P00037000 P 05/29/15 37.0 14.35 15.25
DDD 150529P00037500 P 05/29/15 37.5 14.25 16.35
DDD 150529P00038000 P 05/29/15 38.0 14.70 16.85
DDD 150529P00038500 P 05/29/15 38.5 14.95 17.60
DDD 150529P00039000 P 05/29/15 39.0 15.70 17.85
DDD 150529P00039500 P 05/29/15 39.5 15.95 18.60
DDD 150529P00040000 P 05/29/15 40.0 16.70 18.85
DDD 150529P00045000 P 05/29/15 45.0 21.45 23.75
DDD 150605C00015500 C 06/05/15 15.5 6.30 7.15
DDD 150605C00016000 C 06/05/15 16.0 5.80 6.65
DDD 150605C00016500 C 06/05/15 16.5 5.30 6.15
DDD 150605C00017000 C 06/05/15 17.0 4.80 5.65
DDD 150605C00017500 C 06/05/15 17.5 4.30 5.15
DDD 150605C00018000 C 06/05/15 18.0 3.80 4.65
DDD 150605C00018500 C 06/05/15 18.5 3.30 4.15
DDD 150605C00019000 C 06/05/15 19.0 2.74 3.45
DDD 150605C00019500 C 06/05/15 19.5 2.26 2.71
DDD 150605C00020000 C 06/05/15 20.0 1.88 2.10
DDD 150605C00020500 C 06/05/15 20.5 1.52 1.66
DDD 150605C00021000 C 06/05/15 21.0 1.15 1.26
DDD 150605C00021500 C 06/05/15 21.5 0.84 0.93
DDD 150605C00022000 C 06/05/15 22.0 0.59 0.67
DDD 150605C00022500 C 06/05/15 22.5 0.40 0.47
DDD 150605C00023000 C 06/05/15 23.0 0.29 0.33
DDD 150605C00023500 C 06/05/15 23.5 0.20 0.24
DDD 150605C00024000 C 06/05/15 24.0 0.15 0.20
DDD 150605C00024500 C 06/05/15 24.5 0.10 0.17
DDD 150605C00025000 C 06/05/15 25.0 0.08 0.20
DDD 150605C00025500 C 06/05/15 25.5 0.06 0.14
DDD 150605C00026000 C 06/05/15 26.0 0.05 0.24
DDD 150605C00026500 C 06/05/15 26.5 0.03 0.25
DDD 150605C00027000 C 06/05/15 27.0 0.02 0.24
DDD 150605C00027500 C 06/05/15 27.5 0.00 0.24
DDD 150605C00028000 C 06/05/15 28.0 0.00 0.17
DDD 150605C00028500 C 06/05/15 28.5 0.00 0.11
DDD 150605C00029000 C 06/05/15 29.0 0.00 0.25
DDD 150605C00029500 C 06/05/15 29.5 0.00 0.23
DDD 150605C00030000 C 06/05/15 30.0 0.00 0.18
DDD 150605C00030500 C 06/05/15 30.5 0.00 0.50
DDD 150605C00031000 C 06/05/15 31.0 0.00 0.25
DDD 150605C00031500 C 06/05/15 31.5 0.00 0.50
DDD 150605C00032000 C 06/05/15 32.0 0.00 0.40
DDD 150605C00032500 C 06/05/15 32.5 0.00 0.50
DDD 150605C00033000 C 06/05/15 33.0 0.00 0.34
DDD 150605C00033500 C 06/05/15 33.5 0.00 0.50
DDD 150605C00034000 C 06/05/15 34.0 0.00 0.50
DDD 150605C00034500 C 06/05/15 34.5 0.00 0.50
DDD 150605C00035000 C 06/05/15 35.0 0.00 0.20
DDD 150605C00035500 C 06/05/15 35.5 0.00 0.50
DDD 150605C00036000 C 06/05/15 36.0 0.00 0.50
DDD 150605C00036500 C 06/05/15 36.5 0.00 0.50
DDD 150605C00037000 C 06/05/15 37.0 0.00 0.50
DDD 150605C00037500 C 06/05/15 37.5 0.00 0.22
DDD 150605C00038000 C 06/05/15 38.0 0.00 0.50
DDD 150605C00038500 C 06/05/15 38.5 0.00 0.50
DDD 150605C00039000 C 06/05/15 39.0 0.00 0.50
DDD 150605C00039500 C 06/05/15 39.5 0.00 0.50
DDD 150605C00040000 C 06/05/15 40.0 0.00 0.50
DDD 150605P00015500 P 06/05/15 15.5 0.00 0.50
DDD 150605P00016000 P 06/05/15 16.0 0.00 0.21
DDD 150605P00016500 P 06/05/15 16.5 0.00 0.50
DDD 150605P00017000 P 06/05/15 17.0 0.00 0.50
DDD 150605P00017500 P 06/05/15 17.5 0.00 0.25
DDD 150605P00018000 P 06/05/15 18.0 0.00 0.25
DDD 150605P00018500 P 06/05/15 18.5 0.00 0.25
DDD 150605P00019000 P 06/05/15 19.0 0.05 0.14
DDD 150605P00019500 P 06/05/15 19.5 0.05 0.13
DDD 150605P00020000 P 06/05/15 20.0 0.13 0.17
DDD 150605P00020500 P 06/05/15 20.5 0.21 0.24
DDD 150605P00021000 P 06/05/15 21.0 0.33 0.39
DDD 150605P00021500 P 06/05/15 21.5 0.50 0.60
DDD 150605P00022000 P 06/05/15 22.0 0.74 0.87
DDD 150605P00022500 P 06/05/15 22.5 1.06 1.20
DDD 150605P00023000 P 06/05/15 23.0 1.41 1.54
DDD 150605P00023500 P 06/05/15 23.5 1.80 1.95
DDD 150605P00024000 P 06/05/15 24.0 2.23 2.44
DDD 150605P00024500 P 06/05/15 24.5 2.69 2.90
DDD 150605P00025000 P 06/05/15 25.0 3.05 3.40
DDD 150605P00025500 P 06/05/15 25.5 3.55 3.90
DDD 150605P00026000 P 06/05/15 26.0 3.95 4.35
DDD 150605P00026500 P 06/05/15 26.5 4.45 4.85
DDD 150605P00027000 P 06/05/15 27.0 4.80 5.35
DDD 150605P00027500 P 06/05/15 27.5 5.00 5.85
DDD 150605P00028000 P 06/05/15 28.0 5.50 6.35
DDD 150605P00028500 P 06/05/15 28.5 6.00 6.85
DDD 150605P00029000 P 06/05/15 29.0 6.50 7.35
DDD 150605P00029500 P 06/05/15 29.5 7.00 7.85
DDD 150605P00030000 P 06/05/15 30.0 7.50 8.35
DDD 150605P00030500 P 06/05/15 30.5 8.00 8.85
DDD 150605P00031000 P 06/05/15 31.0 8.45 9.35
DDD 150605P00031500 P 06/05/15 31.5 8.95 9.85
DDD 150605P00032000 P 06/05/15 32.0 9.45 10.35
DDD 150605P00032500 P 06/05/15 32.5 9.95 10.85
DDD 150605P00033000 P 06/05/15 33.0 10.45 11.30
DDD 150605P00033500 P 06/05/15 33.5 10.70 11.85
DDD 150605P00034000 P 06/05/15 34.0 11.45 12.35
DDD 150605P00034500 P 06/05/15 34.5 11.95 12.85
DDD 150605P00035000 P 06/05/15 35.0 12.45 13.35
DDD 150605P00035500 P 06/05/15 35.5 12.95 13.85
DDD 150605P00036000 P 06/05/15 36.0 13.30 14.35
DDD 150605P00036500 P 06/05/15 36.5 13.80 14.85
DDD 150605P00037000 P 06/05/15 37.0 14.30 15.35
DDD 150605P00037500 P 06/05/15 37.5 14.95 15.85
DDD 150605P00038000 P 06/05/15 38.0 15.45 16.30
DDD 150605P00038500 P 06/05/15 38.5 15.95 16.80
DDD 150605P00039000 P 06/05/15 39.0 16.45 17.35
DDD 150605P00039500 P 06/05/15 39.5 16.95 17.85
DDD 150605P00040000 P 06/05/15 40.0 17.45 18.30
DDD 150612C00015500 C 06/12/15 15.5 6.30 7.15
DDD 150612C00016000 C 06/12/15 16.0 5.80 6.65
DDD 150612C00016500 C 06/12/15 16.5 5.30 6.15
DDD 150612C00017000 C 06/12/15 17.0 4.80 5.65
DDD 150612C00017500 C 06/12/15 17.5 4.30 5.15
DDD 150612C00018000 C 06/12/15 18.0 3.80 4.65
DDD 150612C00018500 C 06/12/15 18.5 3.30 3.90
DDD 150612C00019000 C 06/12/15 19.0 2.85 3.30
DDD 150612C00019500 C 06/12/15 19.5 2.36 2.74
DDD 150612C00020000 C 06/12/15 20.0 2.06 2.17
DDD 150612C00020500 C 06/12/15 20.5 1.65 1.75
DDD 150612C00021000 C 06/12/15 21.0 1.29 1.43
DDD 150612C00021500 C 06/12/15 21.5 1.01 1.09
DDD 150612C00022000 C 06/12/15 22.0 0.74 0.84
DDD 150612C00022500 C 06/12/15 22.5 0.56 0.64
DDD 150612C00023000 C 06/12/15 23.0 0.43 0.47
DDD 150612C00023500 C 06/12/15 23.5 0.31 0.36
DDD 150612C00024000 C 06/12/15 24.0 0.24 0.28
DDD 150612C00024500 C 06/12/15 24.5 0.18 0.25
DDD 150612C00025000 C 06/12/15 25.0 0.14 0.21
DDD 150612C00025500 C 06/12/15 25.5 0.11 0.18
DDD 150612C00026000 C 06/12/15 26.0 0.08 0.17
DDD 150612C00026500 C 06/12/15 26.5 0.00 0.50
DDD 150612C00027000 C 06/12/15 27.0 0.03 0.29
DDD 150612C00027500 C 06/12/15 27.5 0.04 0.25
DDD 150612C00028000 C 06/12/15 28.0 0.03 0.25
DDD 150612C00028500 C 06/12/15 28.5 0.00 0.50
DDD 150612C00029000 C 06/12/15 29.0 0.00 0.15
DDD 150612C00029500 C 06/12/15 29.5 0.00 0.50
DDD 150612C00030000 C 06/12/15 30.0 0.00 0.22
DDD 150612C00030500 C 06/12/15 30.5 0.00 0.50
DDD 150612C00031000 C 06/12/15 31.0 0.00 0.50
DDD 150612C00031500 C 06/12/15 31.5 0.00 0.50
DDD 150612C00032000 C 06/12/15 32.0 0.00 0.50
DDD 150612C00032500 C 06/12/15 32.5 0.00 0.50
DDD 150612C00033000 C 06/12/15 33.0 0.00 0.34
DDD 150612C00033500 C 06/12/15 33.5 0.00 0.50
DDD 150612C00034000 C 06/12/15 34.0 0.00 0.50
DDD 150612C00034500 C 06/12/15 34.5 0.00 0.50
DDD 150612C00035000 C 06/12/15 35.0 0.00 0.06
DDD 150612P00015500 P 06/12/15 15.5 0.00 0.50
DDD 150612P00016000 P 06/12/15 16.0 0.00 0.50
DDD 150612P00016500 P 06/12/15 16.5 0.00 0.25
DDD 150612P00017000 P 06/12/15 17.0 0.00 0.25
DDD 150612P00017500 P 06/12/15 17.5 0.00 0.25
DDD 150612P00018000 P 06/12/15 18.0 0.01 0.18
DDD 150612P00018500 P 06/12/15 18.5 0.07 0.10
DDD 150612P00019000 P 06/12/15 19.0 0.08 0.16
DDD 150612P00019500 P 06/12/15 19.5 0.16 0.21
DDD 150612P00020000 P 06/12/15 20.0 0.25 0.29
DDD 150612P00020500 P 06/12/15 20.5 0.36 0.40
DDD 150612P00021000 P 06/12/15 21.0 0.51 0.58
DDD 150612P00021500 P 06/12/15 21.5 0.71 0.75
DDD 150612P00022000 P 06/12/15 22.0 0.95 1.03
DDD 150612P00022500 P 06/12/15 22.5 1.26 1.38
DDD 150612P00023000 P 06/12/15 23.0 1.59 1.67
DDD 150612P00023500 P 06/12/15 23.5 1.98 2.16
DDD 150612P00024000 P 06/12/15 24.0 2.39 2.56
DDD 150612P00024500 P 06/12/15 24.5 2.81 3.05
DDD 150612P00025000 P 06/12/15 25.0 3.25 3.50
DDD 150612P00025500 P 06/12/15 25.5 3.70 3.95
DDD 150612P00026000 P 06/12/15 26.0 4.20 4.45
DDD 150612P00026500 P 06/12/15 26.5 4.70 4.95
DDD 150612P00027000 P 06/12/15 27.0 5.15 5.40
DDD 150612P00027500 P 06/12/15 27.5 5.65 5.85
DDD 150612P00028000 P 06/12/15 28.0 5.55 6.40
DDD 150612P00028500 P 06/12/15 28.5 6.05 6.90
DDD 150612P00029000 P 06/12/15 29.0 6.55 7.40
DDD 150612P00029500 P 06/12/15 29.5 7.05 7.90
DDD 150612P00030000 P 06/12/15 30.0 7.55 8.35
DDD 150612P00030500 P 06/12/15 30.5 8.05 8.90
DDD 150612P00031000 P 06/12/15 31.0 8.40 9.40
DDD 150612P00031500 P 06/12/15 31.5 8.90 9.90
DDD 150612P00032000 P 06/12/15 32.0 9.50 10.40
DDD 150612P00032500 P 06/12/15 32.5 10.00 10.90
DDD 150612P00033000 P 06/12/15 33.0 10.40 11.40
DDD 150612P00033500 P 06/12/15 33.5 11.05 11.90
DDD 150612P00034000 P 06/12/15 34.0 11.55 12.40
DDD 150612P00034500 P 06/12/15 34.5 12.05 12.90
DDD 150612P00035000 P 06/12/15 35.0 12.55 13.40
DDD 150619C00014000 C 06/19/15 14.0 7.75 8.20
DDD 150619C00014500 C 06/19/15 14.5 7.25 7.70
DDD 150619C00015000 C 06/19/15 15.0 6.75 7.35
DDD 150619C00015500 C 06/19/15 15.5 6.25 7.15
DDD 150619C00016000 C 06/19/15 16.0 5.80 6.65
DDD 150619C00016500 C 06/19/15 16.5 5.25 6.15
DDD 150619C00017000 C 06/19/15 17.0 4.75 5.65
DDD 150619C00017500 C 06/19/15 17.5 4.30 5.15
DDD 150619C00018000 C 06/19/15 18.0 3.80 4.15
DDD 150619C00018500 C 06/19/15 18.5 3.30 3.90
DDD 150619C00019000 C 06/19/15 19.0 2.88 3.15
DDD 150619C00019500 C 06/19/15 19.5 2.46 2.68
DDD 150619C00020000 C 06/19/15 20.0 2.07 2.27
DDD 150619C00020500 C 06/19/15 20.5 1.70 1.89
DDD 150619C00021000 C 06/19/15 21.0 1.38 1.55
DDD 150619C00021500 C 06/19/15 21.5 1.12 1.25
DDD 150619C00022000 C 06/19/15 22.0 0.92 0.97
DDD 150619C00022500 C 06/19/15 22.5 0.69 0.80
DDD 150619C00023000 C 06/19/15 23.0 0.56 0.59
DDD 150619C00023500 C 06/19/15 23.5 0.43 0.49
DDD 150619C00024000 C 06/19/15 24.0 0.33 0.38
DDD 150619C00024500 C 06/19/15 24.5 0.26 0.31
DDD 150619C00025000 C 06/19/15 25.0 0.21 0.26
DDD 150619C00025500 C 06/19/15 25.5 0.17 0.21
DDD 150619C00026000 C 06/19/15 26.0 0.14 0.18
DDD 150619C00026500 C 06/19/15 26.5 0.11 0.16
DDD 150619C00027000 C 06/19/15 27.0 0.09 0.14
DDD 150619C00027500 C 06/19/15 27.5 0.08 0.13
DDD 150619C00028000 C 06/19/15 28.0 0.06 0.09
DDD 150619C00028500 C 06/19/15 28.5 0.05 0.14
DDD 150619C00029000 C 06/19/15 29.0 0.04 0.11
DDD 150619C00029500 C 06/19/15 29.5 0.03 0.12
DDD 150619C00030000 C 06/19/15 30.0 0.02 0.10
DDD 150619C00031000 C 06/19/15 31.0 0.01 0.10
DDD 150619C00032000 C 06/19/15 32.0 0.00 0.10
DDD 150619C00033000 C 06/19/15 33.0 0.00 0.23
DDD 150619C00034000 C 06/19/15 34.0 0.00 0.23
DDD 150619C00035000 C 06/19/15 35.0 0.00 0.10
DDD 150619C00036000 C 06/19/15 36.0 0.00 0.22
DDD 150619C00037000 C 06/19/15 37.0 0.00 0.24
DDD 150619C00038000 C 06/19/15 38.0 0.00 0.22
DDD 150619C00039000 C 06/19/15 39.0 0.00 0.23
DDD 150619C00040000 C 06/19/15 40.0 0.00 0.03
DDD 150619C00041000 C 06/19/15 41.0 0.00 0.22
DDD 150619C00042000 C 06/19/15 42.0 0.00 0.22
DDD 150619C00043000 C 06/19/15 43.0 0.00 0.22
DDD 150619C00044000 C 06/19/15 44.0 0.00 0.23
DDD 150619C00045000 C 06/19/15 45.0 0.00 0.23
DDD 150619P00014000 P 06/19/15 14.0 0.00 0.22
DDD 150619P00014500 P 06/19/15 14.5 0.00 0.22
DDD 150619P00015000 P 06/19/15 15.0 0.00 0.21
DDD 150619P00015500 P 06/19/15 15.5 0.00 0.22
DDD 150619P00016000 P 06/19/15 16.0 0.00 0.23
DDD 150619P00016500 P 06/19/15 16.5 0.00 0.24
DDD 150619P00017000 P 06/19/15 17.0 0.01 0.25
DDD 150619P00017500 P 06/19/15 17.5 0.03 0.25
DDD 150619P00018000 P 06/19/15 18.0 0.06 0.16
DDD 150619P00018500 P 06/19/15 18.5 0.11 0.17
DDD 150619P00019000 P 06/19/15 19.0 0.18 0.22
DDD 150619P00019500 P 06/19/15 19.5 0.26 0.30
DDD 150619P00020000 P 06/19/15 20.0 0.36 0.40
DDD 150619P00020500 P 06/19/15 20.5 0.50 0.54
DDD 150619P00021000 P 06/19/15 21.0 0.67 0.70
DDD 150619P00021500 P 06/19/15 21.5 0.88 0.97
DDD 150619P00022000 P 06/19/15 22.0 1.13 1.20
DDD 150619P00022500 P 06/19/15 22.5 1.41 1.58
DDD 150619P00023000 P 06/19/15 23.0 1.76 1.90
DDD 150619P00023500 P 06/19/15 23.5 2.12 2.30
DDD 150619P00024000 P 06/19/15 24.0 2.53 2.73
DDD 150619P00024500 P 06/19/15 24.5 2.94 3.15
DDD 150619P00025000 P 06/19/15 25.0 3.35 3.60
DDD 150619P00025500 P 06/19/15 25.5 3.80 4.05
DDD 150619P00026000 P 06/19/15 26.0 4.25 4.55
DDD 150619P00026500 P 06/19/15 26.5 4.75 5.05
DDD 150619P00027000 P 06/19/15 27.0 5.20 5.55
DDD 150619P00027500 P 06/19/15 27.5 5.70 5.95
DDD 150619P00028000 P 06/19/15 28.0 5.65 6.50
DDD 150619P00028500 P 06/19/15 28.5 6.15 7.00
DDD 150619P00029000 P 06/19/15 29.0 6.65 7.50
DDD 150619P00029500 P 06/19/15 29.5 7.10 8.00
DDD 150619P00030000 P 06/19/15 30.0 7.80 8.45
DDD 150619P00031000 P 06/19/15 31.0 8.85 9.45
DDD 150619P00032000 P 06/19/15 32.0 9.55 10.45
DDD 150619P00033000 P 06/19/15 33.0 11.05 11.45
DDD 150619P00034000 P 06/19/15 34.0 11.60 12.45
DDD 150619P00035000 P 06/19/15 35.0 12.55 13.45
DDD 150619P00036000 P 06/19/15 36.0 13.85 14.40
DDD 150619P00037000 P 06/19/15 37.0 14.60 15.45
DDD 150619P00038000 P 06/19/15 38.0 15.55 16.45
DDD 150619P00039000 P 06/19/15 39.0 16.85 17.45
DDD 150619P00040000 P 06/19/15 40.0 18.00 18.45
DDD 150619P00041000 P 06/19/15 41.0 18.55 19.45
DDD 150619P00042000 P 06/19/15 42.0 19.10 20.60
DDD 150619P00043000 P 06/19/15 43.0 20.55 21.45
DDD 150619P00044000 P 06/19/15 44.0 21.30 22.60
DDD 150619P00045000 P 06/19/15 45.0 22.40 23.40
DDD 150626C00015500 C 06/26/15 15.5 6.30 7.15
DDD 150626C00016000 C 06/26/15 16.0 5.75 6.65
DDD 150626C00016500 C 06/26/15 16.5 5.25 6.15
DDD 150626C00017000 C 06/26/15 17.0 4.75 5.65
DDD 150626C00017500 C 06/26/15 17.5 4.25 4.90
DDD 150626C00018000 C 06/26/15 18.0 3.80 4.45
DDD 150626C00018500 C 06/26/15 18.5 3.35 3.65
DDD 150626C00019000 C 06/26/15 19.0 2.93 3.20
DDD 150626C00019500 C 06/26/15 19.5 2.52 2.74
DDD 150626C00020000 C 06/26/15 20.0 2.14 2.35
DDD 150626C00020500 C 06/26/15 20.5 1.79 1.99
DDD 150626C00021000 C 06/26/15 21.0 1.50 1.66
DDD 150626C00021500 C 06/26/15 21.5 1.23 1.37
DDD 150626C00022000 C 06/26/15 22.0 0.99 1.10
DDD 150626C00022500 C 06/26/15 22.5 0.78 0.91
DDD 150626C00023000 C 06/26/15 23.0 0.62 0.74
DDD 150626C00023500 C 06/26/15 23.5 0.47 0.60
DDD 150626C00024000 C 06/26/15 24.0 0.41 0.47
DDD 150626C00024500 C 06/26/15 24.5 0.31 0.38
DDD 150626C00025000 C 06/26/15 25.0 0.25 0.31
DDD 150626C00025500 C 06/26/15 25.5 0.20 0.26
DDD 150626C00026000 C 06/26/15 26.0 0.16 0.21
DDD 150626C00026500 C 06/26/15 26.5 0.13 0.19
DDD 150626C00027000 C 06/26/15 27.0 0.11 0.17
DDD 150626C00027500 C 06/26/15 27.5 0.09 0.22
DDD 150626C00028000 C 06/26/15 28.0 0.07 0.24
DDD 150626C00028500 C 06/26/15 28.5 0.06 0.24
DDD 150626C00029000 C 06/26/15 29.0 0.04 0.25
DDD 150626C00029500 C 06/26/15 29.5 0.03 0.25
DDD 150626C00030000 C 06/26/15 30.0 0.02 0.25
DDD 150626C00030500 C 06/26/15 30.5 0.01 0.25
DDD 150626C00031000 C 06/26/15 31.0 0.01 0.25
DDD 150626C00031500 C 06/26/15 31.5 0.00 0.25
DDD 150626C00032000 C 06/26/15 32.0 0.00 0.25
DDD 150626C00032500 C 06/26/15 32.5 0.00 0.25
DDD 150626C00033000 C 06/26/15 33.0 0.00 0.25
DDD 150626C00034000 C 06/26/15 34.0 0.00 0.25
DDD 150626C00035000 C 06/26/15 35.0 0.00 0.08
DDD 150626P00015500 P 06/26/15 15.5 0.00 0.25
DDD 150626P00016000 P 06/26/15 16.0 0.00 0.25
DDD 150626P00016500 P 06/26/15 16.5 0.01 0.25
DDD 150626P00017000 P 06/26/15 17.0 0.03 0.25
DDD 150626P00017500 P 06/26/15 17.5 0.06 0.25
DDD 150626P00018000 P 06/26/15 18.0 0.10 0.19
DDD 150626P00018500 P 06/26/15 18.5 0.18 0.24
DDD 150626P00019000 P 06/26/15 19.0 0.25 0.32
DDD 150626P00019500 P 06/26/15 19.5 0.35 0.42
DDD 150626P00020000 P 06/26/15 20.0 0.47 0.54
DDD 150626P00020500 P 06/26/15 20.5 0.62 0.70
DDD 150626P00021000 P 06/26/15 21.0 0.79 0.93
DDD 150626P00021500 P 06/26/15 21.5 1.02 1.13
DDD 150626P00022000 P 06/26/15 22.0 1.28 1.42
DDD 150626P00022500 P 06/26/15 22.5 1.55 1.72
DDD 150626P00023000 P 06/26/15 23.0 1.88 2.07
DDD 150626P00023500 P 06/26/15 23.5 2.23 2.44
DDD 150626P00024000 P 06/26/15 24.0 2.62 2.83
DDD 150626P00024500 P 06/26/15 24.5 3.00 3.30
DDD 150626P00025000 P 06/26/15 25.0 3.45 3.70
DDD 150626P00025500 P 06/26/15 25.5 3.90 4.15
DDD 150626P00026000 P 06/26/15 26.0 4.35 4.60
DDD 150626P00026500 P 06/26/15 26.5 4.80 5.10
DDD 150626P00027000 P 06/26/15 27.0 5.15 5.60
DDD 150626P00027500 P 06/26/15 27.5 5.75 6.10
DDD 150626P00028000 P 06/26/15 28.0 5.70 6.55
DDD 150626P00028500 P 06/26/15 28.5 6.20 7.05
DDD 150626P00029000 P 06/26/15 29.0 6.70 7.55
DDD 150626P00029500 P 06/26/15 29.5 7.20 8.05
DDD 150626P00030000 P 06/26/15 30.0 7.65 8.50
DDD 150626P00030500 P 06/26/15 30.5 8.15 9.05
DDD 150626P00031000 P 06/26/15 31.0 8.65 9.45
DDD 150626P00031500 P 06/26/15 31.5 9.15 10.00
DDD 150626P00032000 P 06/26/15 32.0 9.65 10.50
DDD 150626P00032500 P 06/26/15 32.5 10.15 11.00
DDD 150626P00033000 P 06/26/15 33.0 10.65 11.55
DDD 150626P00034000 P 06/26/15 34.0 11.60 12.55
DDD 150626P00035000 P 06/26/15 35.0 12.65 13.50
DDD 150702C00014000 C 07/02/15 14.0 7.70 8.40
DDD 150702C00015000 C 07/02/15 15.0 6.75 7.40
DDD 150702C00015500 C 07/02/15 15.5 6.25 6.90
DDD 150702C00016000 C 07/02/15 16.0 5.60 6.40
DDD 150702C00016500 C 07/02/15 16.5 5.15 5.90
DDD 150702C00017000 C 07/02/15 17.0 4.75 5.40
DDD 150702C00017500 C 07/02/15 17.5 4.30 4.90
DDD 150702C00018000 C 07/02/15 18.0 3.80 4.55
DDD 150702C00018500 C 07/02/15 18.5 3.40 3.65
DDD 150702C00019000 C 07/02/15 19.0 2.98 3.20
DDD 150702C00019500 C 07/02/15 19.5 2.58 2.79
DDD 150702C00020000 C 07/02/15 20.0 2.20 2.41
DDD 150702C00020500 C 07/02/15 20.5 1.89 2.06
DDD 150702C00021000 C 07/02/15 21.0 1.56 1.74
DDD 150702C00021500 C 07/02/15 21.5 1.30 1.45
DDD 150702C00022000 C 07/02/15 22.0 1.11 1.19
DDD 150702C00022500 C 07/02/15 22.5 0.86 0.99
DDD 150702C00023000 C 07/02/15 23.0 0.68 0.83
DDD 150702C00023500 C 07/02/15 23.5 0.58 0.65
DDD 150702C00024000 C 07/02/15 24.0 0.43 0.55
DDD 150702C00024500 C 07/02/15 24.5 0.37 0.47
DDD 150702C00025000 C 07/02/15 25.0 0.30 0.36
DDD 150702C00025500 C 07/02/15 25.5 0.25 0.30
DDD 150702C00026000 C 07/02/15 26.0 0.20 0.25
DDD 150702C00026500 C 07/02/15 26.5 0.16 0.22
DDD 150702C00027000 C 07/02/15 27.0 0.14 0.18
DDD 150702C00027500 C 07/02/15 27.5 0.12 0.22
DDD 150702C00028000 C 07/02/15 28.0 0.10 0.24
DDD 150702C00028500 C 07/02/15 28.5 0.08 0.24
DDD 150702C00029000 C 07/02/15 29.0 0.06 0.25
DDD 150702C00029500 C 07/02/15 29.5 0.05 0.24
DDD 150702C00030000 C 07/02/15 30.0 0.04 0.25
DDD 150702C00030500 C 07/02/15 30.5 0.03 0.25
DDD 150702C00031000 C 07/02/15 31.0 0.02 0.25
DDD 150702P00014000 P 07/02/15 14.0 0.00 0.50
DDD 150702P00015000 P 07/02/15 15.0 0.00 0.25
DDD 150702P00015500 P 07/02/15 15.5 0.00 0.25
DDD 150702P00016000 P 07/02/15 16.0 0.01 0.25
DDD 150702P00016500 P 07/02/15 16.5 0.03 0.25
DDD 150702P00017000 P 07/02/15 17.0 0.06 0.25
DDD 150702P00017500 P 07/02/15 17.5 0.10 0.19
DDD 150702P00018000 P 07/02/15 18.0 0.15 0.23
DDD 150702P00018500 P 07/02/15 18.5 0.23 0.30
DDD 150702P00019000 P 07/02/15 19.0 0.32 0.39
DDD 150702P00019500 P 07/02/15 19.5 0.43 0.49
DDD 150702P00020000 P 07/02/15 20.0 0.54 0.67
DDD 150702P00020500 P 07/02/15 20.5 0.71 0.84
DDD 150702P00021000 P 07/02/15 21.0 0.89 1.01
DDD 150702P00021500 P 07/02/15 21.5 1.12 1.26
DDD 150702P00022000 P 07/02/15 22.0 1.40 1.48
DDD 150702P00022500 P 07/02/15 22.5 1.66 1.85
DDD 150702P00023000 P 07/02/15 23.0 1.99 2.18
DDD 150702P00023500 P 07/02/15 23.5 2.34 2.55
DDD 150702P00024000 P 07/02/15 24.0 2.72 2.95
DDD 150702P00024500 P 07/02/15 24.5 3.10 3.35
DDD 150702P00025000 P 07/02/15 25.0 3.55 3.80
DDD 150702P00025500 P 07/02/15 25.5 3.95 4.25
DDD 150702P00026000 P 07/02/15 26.0 4.40 4.70
DDD 150702P00026500 P 07/02/15 26.5 4.85 5.15
DDD 150702P00027000 P 07/02/15 27.0 5.35 5.60
DDD 150702P00027500 P 07/02/15 27.5 5.65 6.15
DDD 150702P00028000 P 07/02/15 28.0 5.85 6.65
DDD 150702P00028500 P 07/02/15 28.5 6.15 7.15
DDD 150702P00029000 P 07/02/15 29.0 6.60 7.55
DDD 150702P00029500 P 07/02/15 29.5 7.20 8.05
DDD 150702P00030000 P 07/02/15 30.0 7.70 8.60
DDD 150702P00030500 P 07/02/15 30.5 8.20 9.10
DDD 150702P00031000 P 07/02/15 31.0 8.65 9.60
DDD 150717C00013000 C 07/17/15 13.0 8.75 9.40
DDD 150717C00014000 C 07/17/15 14.0 7.80 8.40
DDD 150717C00015000 C 07/17/15 15.0 6.75 7.40
DDD 150717C00016000 C 07/17/15 16.0 5.80 6.40
DDD 150717C00017000 C 07/17/15 17.0 4.80 5.45
DDD 150717C00018000 C 07/17/15 18.0 3.90 4.15
DDD 150717C00019000 C 07/17/15 19.0 3.10 3.35
DDD 150717C00020000 C 07/17/15 20.0 2.39 2.55
DDD 150717C00021000 C 07/17/15 21.0 1.79 1.93
DDD 150717C00022000 C 07/17/15 22.0 1.30 1.38
DDD 150717C00023000 C 07/17/15 23.0 0.92 1.00
DDD 150717C00024000 C 07/17/15 24.0 0.63 0.71
DDD 150717C00025000 C 07/17/15 25.0 0.46 0.49
DDD 150717C00026000 C 07/17/15 26.0 0.31 0.36
DDD 150717C00027000 C 07/17/15 27.0 0.22 0.29
DDD 150717C00028000 C 07/17/15 28.0 0.16 0.21
DDD 150717C00029000 C 07/17/15 29.0 0.12 0.25
DDD 150717C00030000 C 07/17/15 30.0 0.08 0.15
DDD 150717C00031000 C 07/17/15 31.0 0.06 0.24
DDD 150717C00032000 C 07/17/15 32.0 0.04 0.25
DDD 150717C00033000 C 07/17/15 33.0 0.03 0.24
DDD 150717C00034000 C 07/17/15 34.0 0.02 0.25
DDD 150717C00035000 C 07/17/15 35.0 0.00 0.25
DDD 150717P00013000 P 07/17/15 13.0 0.00 0.22
DDD 150717P00014000 P 07/17/15 14.0 0.00 0.23
DDD 150717P00015000 P 07/17/15 15.0 0.03 0.25
DDD 150717P00016000 P 07/17/15 16.0 0.07 0.25
DDD 150717P00017000 P 07/17/15 17.0 0.14 0.25
DDD 150717P00018000 P 07/17/15 18.0 0.27 0.35
DDD 150717P00019000 P 07/17/15 19.0 0.48 0.56
DDD 150717P00020000 P 07/17/15 20.0 0.77 0.86
DDD 150717P00021000 P 07/17/15 21.0 1.16 1.26
DDD 150717P00022000 P 07/17/15 22.0 1.67 1.73
DDD 150717P00023000 P 07/17/15 23.0 2.22 2.43
DDD 150717P00024000 P 07/17/15 24.0 2.97 3.15
DDD 150717P00025000 P 07/17/15 25.0 3.70 4.00
DDD 150717P00026000 P 07/17/15 26.0 4.55 4.85
DDD 150717P00027000 P 07/17/15 27.0 5.50 5.75
DDD 150717P00028000 P 07/17/15 28.0 6.40 6.70
DDD 150717P00029000 P 07/17/15 29.0 7.10 7.65
DDD 150717P00030000 P 07/17/15 30.0 7.80 8.70
DDD 150717P00031000 P 07/17/15 31.0 8.80 9.60
DDD 150717P00032000 P 07/17/15 32.0 9.75 10.60
DDD 150717P00033000 P 07/17/15 33.0 10.75 11.65
DDD 150717P00034000 P 07/17/15 34.0 11.75 12.55
DDD 150717P00035000 P 07/17/15 35.0 12.75 13.55
DDD 150821C00014000 C 08/21/15 14.0 7.65 8.35
DDD 150821C00015000 C 08/21/15 15.0 6.75 7.35
DDD 150821C00016000 C 08/21/15 16.0 5.75 6.45
DDD 150821C00017000 C 08/21/15 17.0 4.95 5.20
DDD 150821C00018000 C 08/21/15 18.0 4.15 4.40
DDD 150821C00019000 C 08/21/15 19.0 3.40 3.65
DDD 150821C00020000 C 08/21/15 20.0 2.85 3.05
DDD 150821C00021000 C 08/21/15 21.0 2.17 2.40
DDD 150821C00022000 C 08/21/15 22.0 1.76 1.87
DDD 150821C00023000 C 08/21/15 23.0 1.35 1.52
DDD 150821C00024000 C 08/21/15 24.0 1.05 1.19
DDD 150821C00025000 C 08/21/15 25.0 0.80 0.95
DDD 150821C00026000 C 08/21/15 26.0 0.61 0.73
DDD 150821C00027000 C 08/21/15 27.0 0.47 0.56
DDD 150821C00028000 C 08/21/15 28.0 0.37 0.42
DDD 150821C00029000 C 08/21/15 29.0 0.29 0.33
DDD 150821C00030000 C 08/21/15 30.0 0.25 0.27
DDD 150821C00031000 C 08/21/15 31.0 0.18 0.25
DDD 150821C00032000 C 08/21/15 32.0 0.14 0.25
DDD 150821C00033000 C 08/21/15 33.0 0.12 0.15
DDD 150821C00034000 C 08/21/15 34.0 0.08 0.24
DDD 150821C00035000 C 08/21/15 35.0 0.06 0.25
DDD 150821C00036000 C 08/21/15 36.0 0.04 0.25
DDD 150821C00037000 C 08/21/15 37.0 0.03 0.25
DDD 150821C00038000 C 08/21/15 38.0 0.02 0.25
DDD 150821C00039000 C 08/21/15 39.0 0.02 0.24
DDD 150821C00040000 C 08/21/15 40.0 0.03 0.24
DDD 150821C00041000 C 08/21/15 41.0 0.00 0.25
DDD 150821C00042000 C 08/21/15 42.0 0.00 0.15
DDD 150821C00043000 C 08/21/15 43.0 0.00 0.25
DDD 150821C00044000 C 08/21/15 44.0 0.00 0.25
DDD 150821C00045000 C 08/21/15 45.0 0.00 0.10
DDD 150821C00046000 C 08/21/15 46.0 0.00 0.25
DDD 150821C00047000 C 08/21/15 47.0 0.00 0.25
DDD 150821C00048000 C 08/21/15 48.0 0.00 0.28
DDD 150821P00014000 P 08/21/15 14.0 0.07 0.25
DDD 150821P00015000 P 08/21/15 15.0 0.14 0.25
DDD 150821P00016000 P 08/21/15 16.0 0.30 0.35
DDD 150821P00017000 P 08/21/15 17.0 0.45 0.53
DDD 150821P00018000 P 08/21/15 18.0 0.67 0.73
DDD 150821P00019000 P 08/21/15 19.0 0.96 1.01
DDD 150821P00020000 P 08/21/15 20.0 1.31 1.39
DDD 150821P00021000 P 08/21/15 21.0 1.75 1.84
DDD 150821P00022000 P 08/21/15 22.0 2.28 2.39
DDD 150821P00023000 P 08/21/15 23.0 2.79 3.10
DDD 150821P00024000 P 08/21/15 24.0 3.45 3.75
DDD 150821P00025000 P 08/21/15 25.0 4.25 4.50
DDD 150821P00026000 P 08/21/15 26.0 5.00 5.30
DDD 150821P00027000 P 08/21/15 27.0 5.85 6.15
DDD 150821P00028000 P 08/21/15 28.0 6.75 7.05
DDD 150821P00029000 P 08/21/15 29.0 7.65 8.00
DDD 150821P00030000 P 08/21/15 30.0 8.55 8.95
DDD 150821P00031000 P 08/21/15 31.0 9.50 9.90
DDD 150821P00032000 P 08/21/15 32.0 10.40 10.90
DDD 150821P00033000 P 08/21/15 33.0 11.45 11.80
DDD 150821P00034000 P 08/21/15 34.0 12.00 12.80
DDD 150821P00035000 P 08/21/15 35.0 12.95 13.85
DDD 150821P00036000 P 08/21/15 36.0 13.85 14.80
DDD 150821P00037000 P 08/21/15 37.0 14.90 15.75
DDD 150821P00038000 P 08/21/15 38.0 15.80 16.80
DDD 150821P00039000 P 08/21/15 39.0 16.75 17.80
DDD 150821P00040000 P 08/21/15 40.0 17.80 18.85
DDD 150821P00041000 P 08/21/15 41.0 18.60 19.85
DDD 150821P00042000 P 08/21/15 42.0 19.60 20.85
DDD 150821P00043000 P 08/21/15 43.0 20.65 21.85
DDD 150821P00044000 P 08/21/15 44.0 21.80 22.85
DDD 150821P00045000 P 08/21/15 45.0 22.65 23.80
DDD 150821P00046000 P 08/21/15 46.0 23.65 24.75
DDD 150821P00047000 P 08/21/15 47.0 24.20 25.80
DDD 150821P00048000 P 08/21/15 48.0 25.25 26.85
DDD 151120C00012000 C 11/20/15 12.0 9.75 10.35
DDD 151120C00013000 C 11/20/15 13.0 8.50 9.40
DDD 151120C00014000 C 11/20/15 14.0 7.80 8.35
DDD 151120C00015000 C 11/20/15 15.0 6.85 7.35
DDD 151120C00016000 C 11/20/15 16.0 6.00 6.35
DDD 151120C00017000 C 11/20/15 17.0 5.25 5.60
DDD 151120C00018000 C 11/20/15 18.0 4.55 4.90
DDD 151120C00019000 C 11/20/15 19.0 3.90 4.25
DDD 151120C00020000 C 11/20/15 20.0 3.30 3.65
DDD 151120C00021000 C 11/20/15 21.0 2.80 3.15
DDD 151120C00022000 C 11/20/15 22.0 2.43 2.66
DDD 151120C00023000 C 11/20/15 23.0 1.96 2.26
DDD 151120C00024000 C 11/20/15 24.0 1.68 1.91
DDD 151120C00025000 C 11/20/15 25.0 1.38 1.55
DDD 151120C00026000 C 11/20/15 26.0 1.16 1.25
DDD 151120C00027000 C 11/20/15 27.0 0.93 1.15
DDD 151120C00028000 C 11/20/15 28.0 0.80 0.97
DDD 151120C00029000 C 11/20/15 29.0 0.67 0.82
DDD 151120C00030000 C 11/20/15 30.0 0.55 0.70
DDD 151120C00031000 C 11/20/15 31.0 0.45 0.60
DDD 151120C00032000 C 11/20/15 32.0 0.36 0.51
DDD 151120C00033000 C 11/20/15 33.0 0.31 0.44
DDD 151120C00034000 C 11/20/15 34.0 0.23 0.38
DDD 151120C00035000 C 11/20/15 35.0 0.19 0.34
DDD 151120C00036000 C 11/20/15 36.0 0.15 0.30
DDD 151120C00037000 C 11/20/15 37.0 0.12 0.26
DDD 151120C00038000 C 11/20/15 38.0 0.09 0.25
DDD 151120C00039000 C 11/20/15 39.0 0.07 0.46
DDD 151120C00040000 C 11/20/15 40.0 0.10 0.25
DDD 151120C00041000 C 11/20/15 41.0 0.04 0.43
DDD 151120C00042000 C 11/20/15 42.0 0.02 0.28
DDD 151120C00043000 C 11/20/15 43.0 0.01 0.35
DDD 151120C00044000 C 11/20/15 44.0 0.01 0.25
DDD 151120C00045000 C 11/20/15 45.0 0.00 0.15
DDD 151120C00046000 C 11/20/15 46.0 0.00 0.38
DDD 151120C00047000 C 11/20/15 47.0 0.00 0.37
DDD 151120C00048000 C 11/20/15 48.0 0.00 0.37
DDD 151120P00012000 P 11/20/15 12.0 0.14 0.27
DDD 151120P00013000 P 11/20/15 13.0 0.23 0.37
DDD 151120P00014000 P 11/20/15 14.0 0.33 0.67
DDD 151120P00015000 P 11/20/15 15.0 0.53 0.66
DDD 151120P00016000 P 11/20/15 16.0 0.74 0.88
DDD 151120P00017000 P 11/20/15 17.0 1.01 1.15
DDD 151120P00018000 P 11/20/15 18.0 1.32 1.48
DDD 151120P00019000 P 11/20/15 19.0 1.68 1.85
DDD 151120P00020000 P 11/20/15 20.0 2.12 2.32
DDD 151120P00021000 P 11/20/15 21.0 2.60 2.85
DDD 151120P00022000 P 11/20/15 22.0 3.15 3.40
DDD 151120P00023000 P 11/20/15 23.0 3.75 4.00
DDD 151120P00024000 P 11/20/15 24.0 4.40 4.80
DDD 151120P00025000 P 11/20/15 25.0 5.10 5.45
DDD 151120P00026000 P 11/20/15 26.0 5.85 6.25
DDD 151120P00027000 P 11/20/15 27.0 6.65 7.05
DDD 151120P00028000 P 11/20/15 28.0 7.45 7.90
DDD 151120P00029000 P 11/20/15 29.0 8.30 8.75
DDD 151120P00030000 P 11/20/15 30.0 9.20 9.65
DDD 151120P00031000 P 11/20/15 31.0 10.05 10.55
DDD 151120P00032000 P 11/20/15 32.0 11.00 11.50
DDD 151120P00033000 P 11/20/15 33.0 11.90 12.45
DDD 151120P00034000 P 11/20/15 34.0 12.85 13.35
DDD 151120P00035000 P 11/20/15 35.0 13.80 14.30
DDD 151120P00036000 P 11/20/15 36.0 14.75 15.25
DDD 151120P00037000 P 11/20/15 37.0 15.75 16.30
DDD 151120P00038000 P 11/20/15 38.0 16.20 17.20
DDD 151120P00039000 P 11/20/15 39.0 17.25 18.20
DDD 151120P00040000 P 11/20/15 40.0 18.20 19.20
DDD 151120P00041000 P 11/20/15 41.0 19.05 20.20
DDD 151120P00042000 P 11/20/15 42.0 20.30 21.15
DDD 151120P00043000 P 11/20/15 43.0 21.20 22.15
DDD 151120P00044000 P 11/20/15 44.0 22.15 23.20
DDD 151120P00045000 P 11/20/15 45.0 23.10 24.20
DDD 151120P00046000 P 11/20/15 46.0 23.90 25.25
DDD 151120P00047000 P 11/20/15 47.0 24.90 26.20
DDD 151120P00048000 P 11/20/15 48.0 26.10 27.05
DDD 160115C00012000 C 01/15/16 12.0 9.40 10.35
DDD 160115C00013000 C 01/15/16 13.0 8.75 9.40
DDD 160115C00014000 C 01/15/16 14.0 7.80 8.35
DDD 160115C00015000 C 01/15/16 15.0 7.00 7.30
DDD 160115C00016000 C 01/15/16 16.0 6.25 6.55
DDD 160115C00017000 C 01/15/16 17.0 5.40 5.80
DDD 160115C00018000 C 01/15/16 18.0 4.75 5.05
DDD 160115C00019000 C 01/15/16 19.0 4.05 4.35
DDD 160115C00020000 C 01/15/16 20.0 3.60 3.80
DDD 160115C00021000 C 01/15/16 21.0 3.10 3.30
DDD 160115C00022000 C 01/15/16 22.0 2.70 2.82
DDD 160115C00023000 C 01/15/16 23.0 2.30 2.47
DDD 160115C00024000 C 01/15/16 24.0 2.00 2.07
DDD 160115C00025000 C 01/15/16 25.0 1.70 1.85
DDD 160115C00026000 C 01/15/16 26.0 1.41 1.60
DDD 160115C00027000 C 01/15/16 27.0 1.18 1.39
DDD 160115C00028000 C 01/15/16 28.0 0.98 1.18
DDD 160115C00029000 C 01/15/16 29.0 0.86 0.99
DDD 160115C00030000 C 01/15/16 30.0 0.76 0.84
DDD 160115C00031000 C 01/15/16 31.0 0.60 0.71
DDD 160115C00032000 C 01/15/16 32.0 0.49 0.60
DDD 160115C00033000 C 01/15/16 33.0 0.38 0.51
DDD 160115C00034000 C 01/15/16 34.0 0.31 0.43
DDD 160115C00035000 C 01/15/16 35.0 0.32 0.44
DDD 160115C00036000 C 01/15/16 36.0 0.22 0.39
DDD 160115C00037000 C 01/15/16 37.0 0.17 0.35
DDD 160115C00038000 C 01/15/16 38.0 0.14 0.31
DDD 160115C00039000 C 01/15/16 39.0 0.11 0.27
DDD 160115C00040000 C 01/15/16 40.0 0.09 0.21
DDD 160115C00041000 C 01/15/16 41.0 0.07 0.25
DDD 160115C00042000 C 01/15/16 42.0 0.06 0.25
DDD 160115C00043000 C 01/15/16 43.0 0.04 0.26
DDD 160115C00044000 C 01/15/16 44.0 0.07 0.25
DDD 160115C00045000 C 01/15/16 45.0 0.08 0.09
DDD 160115C00046000 C 01/15/16 46.0 0.06 0.19
DDD 160115C00047000 C 01/15/16 47.0 0.05 0.21
DDD 160115C00048000 C 01/15/16 48.0 0.00 0.25
DDD 160115C00050000 C 01/15/16 50.0 0.01 0.14
DDD 160115C00055000 C 01/15/16 55.0 0.02 0.25
DDD 160115C00060000 C 01/15/16 60.0 0.01 0.11
DDD 160115C00065000 C 01/15/16 65.0 0.00 0.11
DDD 160115C00070000 C 01/15/16 70.0 0.00 0.20
DDD 160115C00075000 C 01/15/16 75.0 0.00 0.11
DDD 160115C00080000 C 01/15/16 80.0 0.00 0.10
DDD 160115C00085000 C 01/15/16 85.0 0.00 0.11
DDD 160115C00090000 C 01/15/16 90.0 0.00 0.34
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 0.13
DDD 160115C00110000 C 01/15/16 110.0 0.00 0.12
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.40
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.40
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.23
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.40
DDD 160115C00135000 C 01/15/16 135.0 0.00 0.06
DDD 160115P00012000 P 01/15/16 12.0 0.25 0.39
DDD 160115P00013000 P 01/15/16 13.0 0.37 0.53
DDD 160115P00014000 P 01/15/16 14.0 0.54 0.70
DDD 160115P00015000 P 01/15/16 15.0 0.74 0.91
DDD 160115P00016000 P 01/15/16 16.0 0.97 1.17
DDD 160115P00017000 P 01/15/16 17.0 1.27 1.47
DDD 160115P00018000 P 01/15/16 18.0 1.70 1.90
DDD 160115P00019000 P 01/15/16 19.0 2.10 2.34
DDD 160115P00020000 P 01/15/16 20.0 2.56 2.75
DDD 160115P00021000 P 01/15/16 21.0 3.00 3.30
DDD 160115P00022000 P 01/15/16 22.0 3.65 3.85
DDD 160115P00023000 P 01/15/16 23.0 4.20 4.50
DDD 160115P00024000 P 01/15/16 24.0 4.90 5.15
DDD 160115P00025000 P 01/15/16 25.0 5.60 5.85
DDD 160115P00026000 P 01/15/16 26.0 6.35 6.60
DDD 160115P00027000 P 01/15/16 27.0 7.15 7.40
DDD 160115P00028000 P 01/15/16 28.0 7.95 8.20
DDD 160115P00029000 P 01/15/16 29.0 8.75 9.20
DDD 160115P00030000 P 01/15/16 30.0 9.70 9.90
DDD 160115P00031000 P 01/15/16 31.0 10.25 10.95
DDD 160115P00032000 P 01/15/16 32.0 11.30 11.90
DDD 160115P00033000 P 01/15/16 33.0 12.30 12.75
DDD 160115P00034000 P 01/15/16 34.0 13.25 13.75
DDD 160115P00035000 P 01/15/16 35.0 14.25 14.50
DDD 160115P00036000 P 01/15/16 36.0 14.85 15.45
DDD 160115P00037000 P 01/15/16 37.0 15.80 16.45
DDD 160115P00038000 P 01/15/16 38.0 16.80 17.35
DDD 160115P00039000 P 01/15/16 39.0 17.75 18.35
DDD 160115P00040000 P 01/15/16 40.0 19.05 19.35
DDD 160115P00041000 P 01/15/16 41.0 19.55 20.25
DDD 160115P00042000 P 01/15/16 42.0 20.80 21.35
DDD 160115P00043000 P 01/15/16 43.0 21.80 22.40
DDD 160115P00044000 P 01/15/16 44.0 22.80 23.35
DDD 160115P00045000 P 01/15/16 45.0 23.95 24.30
DDD 160115P00046000 P 01/15/16 46.0 24.35 25.20
DDD 160115P00047000 P 01/15/16 47.0 25.30 26.35
DDD 160115P00048000 P 01/15/16 48.0 26.45 27.25
DDD 160115P00050000 P 01/15/16 50.0 28.50 29.25
DDD 160115P00055000 P 01/15/16 55.0 33.25 34.35
DDD 160115P00060000 P 01/15/16 60.0 38.25 39.10
DDD 160115P00065000 P 01/15/16 65.0 43.30 44.35
DDD 160115P00070000 P 01/15/16 70.0 48.30 49.10
DDD 160115P00075000 P 01/15/16 75.0 53.30 54.10
DDD 160115P00080000 P 01/15/16 80.0 58.30 59.10
DDD 160115P00085000 P 01/15/16 85.0 63.35 64.15
DDD 160115P00090000 P 01/15/16 90.0 68.30 69.00
DDD 160115P00095000 P 01/15/16 95.0 73.30 74.10
DDD 160115P00100000 P 01/15/16 100.0 78.30 79.15
DDD 160115P00105000 P 01/15/16 105.0 83.30 84.20
DDD 160115P00110000 P 01/15/16 110.0 88.35 89.10
DDD 160115P00115000 P 01/15/16 115.0 93.35 93.95
DDD 160115P00120000 P 01/15/16 120.0 98.40 98.95
DDD 160115P00125000 P 01/15/16 125.0 102.80 103.90
DDD 160115P00130000 P 01/15/16 130.0 108.40 108.80
DDD 160115P00135000 P 01/15/16 135.0 112.65 113.85
DDD 170120C00013000 C 01/20/17 13.0 9.25 9.90
DDD 170120C00015000 C 01/20/17 15.0 7.90 8.45
DDD 170120C00018000 C 01/20/17 18.0 6.00 7.05
DDD 170120C00020000 C 01/20/17 20.0 5.05 6.00
DDD 170120C00023000 C 01/20/17 23.0 3.90 4.70
DDD 170120C00025000 C 01/20/17 25.0 3.20 4.00
DDD 170120C00028000 C 01/20/17 28.0 2.50 3.25
DDD 170120C00030000 C 01/20/17 30.0 2.30 2.70
DDD 170120C00033000 C 01/20/17 33.0 1.60 2.25
DDD 170120C00035000 C 01/20/17 35.0 1.33 1.70
DDD 170120C00037000 C 01/20/17 37.0 1.08 1.69
DDD 170120C00040000 C 01/20/17 40.0 1.00 1.37
DDD 170120C00042000 C 01/20/17 42.0 0.69 1.18
DDD 170120C00045000 C 01/20/17 45.0 0.55 0.90
DDD 170120C00047000 C 01/20/17 47.0 0.50 0.86
DDD 170120C00050000 C 01/20/17 50.0 0.40 0.73
DDD 170120C00055000 C 01/20/17 55.0 0.30 0.55
DDD 170120C00060000 C 01/20/17 60.0 0.12 0.43
DDD 170120C00065000 C 01/20/17 65.0 0.10 0.34
DDD 170120P00013000 P 01/20/17 13.0 1.30 1.67
DDD 170120P00015000 P 01/20/17 15.0 1.89 2.37
DDD 170120P00018000 P 01/20/17 18.0 3.10 3.75
DDD 170120P00020000 P 01/20/17 20.0 4.10 4.80
DDD 170120P00023000 P 01/20/17 23.0 5.80 6.55
DDD 170120P00025000 P 01/20/17 25.0 7.10 7.80
DDD 170120P00028000 P 01/20/17 28.0 9.55 9.85
DDD 170120P00030000 P 01/20/17 30.0 10.75 11.40
DDD 170120P00033000 P 01/20/17 33.0 13.15 14.20
DDD 170120P00035000 P 01/20/17 35.0 14.85 15.90
DDD 170120P00037000 P 01/20/17 37.0 16.60 17.65
DDD 170120P00040000 P 01/20/17 40.0 19.30 20.35
DDD 170120P00042000 P 01/20/17 42.0 20.40 22.75
DDD 170120P00045000 P 01/20/17 45.0 23.95 24.95
DDD 170120P00047000 P 01/20/17 47.0 25.50 27.45
DDD 170120P00050000 P 01/20/17 50.0 28.75 29.70
DDD 170120P00055000 P 01/20/17 55.0 33.75 35.05
DDD 170120P00060000 P 01/20/17 60.0 38.60 39.85
DDD 170120P00065000 P 01/20/17 65.0 43.50 44.90

OPRA data is delayed 15 minutes.