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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 160729C00004000 C 07/29/16 4.0 8.15 9.50
DDD 160729C00005000 C 07/29/16 5.0 6.55 8.50
DDD 160729C00006000 C 07/29/16 6.0 6.20 7.45
DDD 160729C00007000 C 07/29/16 7.0 5.25 6.40
DDD 160729C00008000 C 07/29/16 8.0 4.65 5.80
DDD 160729C00008500 C 07/29/16 8.5 4.15 5.25
DDD 160729C00009000 C 07/29/16 9.0 3.90 4.45
DDD 160729C00009500 C 07/29/16 9.5 3.15 4.25
DDD 160729C00010000 C 07/29/16 10.0 2.54 3.80
DDD 160729C00010500 C 07/29/16 10.5 2.23 3.30
DDD 160729C00011000 C 07/29/16 11.0 1.74 2.91
DDD 160729C00011500 C 07/29/16 11.5 1.48 1.87
DDD 160729C00012000 C 07/29/16 12.0 1.05 1.41
DDD 160729C00012500 C 07/29/16 12.5 0.66 0.82
DDD 160729C00013000 C 07/29/16 13.0 0.39 0.49
DDD 160729C00013500 C 07/29/16 13.5 0.20 0.27
DDD 160729C00014000 C 07/29/16 14.0 0.09 0.17
DDD 160729C00014500 C 07/29/16 14.5 0.04 0.10
DDD 160729C00015000 C 07/29/16 15.0 0.02 0.13
DDD 160729C00015500 C 07/29/16 15.5 0.00 0.19
DDD 160729C00016000 C 07/29/16 16.0 0.00 0.03
DDD 160729C00016500 C 07/29/16 16.5 0.00 0.25
DDD 160729C00017000 C 07/29/16 17.0 0.00 0.03
DDD 160729C00017500 C 07/29/16 17.5 0.00 0.01
DDD 160729C00018000 C 07/29/16 18.0 0.00 0.25
DDD 160729C00018500 C 07/29/16 18.5 0.00 1.80
DDD 160729C00019000 C 07/29/16 19.0 0.00 1.19
DDD 160729C00019500 C 07/29/16 19.5 0.00 1.02
DDD 160729C00020000 C 07/29/16 20.0 0.00 0.03
DDD 160729C00020500 C 07/29/16 20.5 0.00 1.23
DDD 160729C00021000 C 07/29/16 21.0 0.00 2.05
DDD 160729C00021500 C 07/29/16 21.5 0.00 1.72
DDD 160729C00022000 C 07/29/16 22.0 0.00 1.39
DDD 160729C00022500 C 07/29/16 22.5 0.00 2.50
DDD 160729C00023000 C 07/29/16 23.0 0.00 0.03
DDD 160729C00023500 C 07/29/16 23.5 0.00 1.94
DDD 160729C00024000 C 07/29/16 24.0 0.00 2.09
DDD 160729C00024500 C 07/29/16 24.5 0.00 2.38
DDD 160729P00004000 P 07/29/16 4.0 0.00 0.71
DDD 160729P00005000 P 07/29/16 5.0 0.00 0.72
DDD 160729P00006000 P 07/29/16 6.0 0.00 0.74
DDD 160729P00007000 P 07/29/16 7.0 0.00 1.59
DDD 160729P00008000 P 07/29/16 8.0 0.00 1.08
DDD 160729P00008500 P 07/29/16 8.5 0.00 1.39
DDD 160729P00009000 P 07/29/16 9.0 0.00 1.17
DDD 160729P00009500 P 07/29/16 9.5 0.00 0.01
DDD 160729P00010000 P 07/29/16 10.0 0.00 0.25
DDD 160729P00010500 P 07/29/16 10.5 0.00 0.23
DDD 160729P00011000 P 07/29/16 11.0 0.00 0.50
DDD 160729P00011500 P 07/29/16 11.5 0.04 0.10
DDD 160729P00012000 P 07/29/16 12.0 0.09 0.15
DDD 160729P00012500 P 07/29/16 12.5 0.16 0.26
DDD 160729P00013000 P 07/29/16 13.0 0.42 0.46
DDD 160729P00013500 P 07/29/16 13.5 0.61 0.78
DDD 160729P00014000 P 07/29/16 14.0 1.05 1.16
DDD 160729P00014500 P 07/29/16 14.5 1.41 1.68
DDD 160729P00015000 P 07/29/16 15.0 1.80 2.14
DDD 160729P00015500 P 07/29/16 15.5 1.79 3.40
DDD 160729P00016000 P 07/29/16 16.0 2.80 3.15
DDD 160729P00016500 P 07/29/16 16.5 2.81 4.45
DDD 160729P00017000 P 07/29/16 17.0 3.00 4.95
DDD 160729P00017500 P 07/29/16 17.5 3.80 5.45
DDD 160729P00018000 P 07/29/16 18.0 4.30 5.45
DDD 160729P00018500 P 07/29/16 18.5 4.75 5.95
DDD 160729P00019000 P 07/29/16 19.0 5.30 6.45
DDD 160729P00019500 P 07/29/16 19.5 5.75 6.95
DDD 160729P00020000 P 07/29/16 20.0 6.00 7.40
DDD 160729P00020500 P 07/29/16 20.5 6.40 7.95
DDD 160729P00021000 P 07/29/16 21.0 5.55 9.85
DDD 160729P00021500 P 07/29/16 21.5 6.05 10.25
DDD 160729P00022000 P 07/29/16 22.0 6.50 10.95
DDD 160729P00022500 P 07/29/16 22.5 7.05 11.15
DDD 160729P00023000 P 07/29/16 23.0 7.50 11.90
DDD 160729P00023500 P 07/29/16 23.5 8.05 12.25
DDD 160729P00024000 P 07/29/16 24.0 8.65 11.50
DDD 160729P00024500 P 07/29/16 24.5 9.20 13.55
DDD 160805C00005000 C 08/05/16 5.0 7.10 10.50
DDD 160805C00006000 C 08/05/16 6.0 5.90 7.40
DDD 160805C00006500 C 08/05/16 6.5 6.00 6.95
DDD 160805C00007000 C 08/05/16 7.0 5.85 6.45
DDD 160805C00007500 C 08/05/16 7.5 5.35 5.95
DDD 160805C00008000 C 08/05/16 8.0 4.20 5.70
DDD 160805C00008500 C 08/05/16 8.5 4.05 5.30
DDD 160805C00009000 C 08/05/16 9.0 3.55 4.80
DDD 160805C00009500 C 08/05/16 9.5 3.05 4.35
DDD 160805C00010000 C 08/05/16 10.0 2.81 3.80
DDD 160805C00010500 C 08/05/16 10.5 2.49 2.89
DDD 160805C00011000 C 08/05/16 11.0 2.15 2.35
DDD 160805C00011500 C 08/05/16 11.5 1.51 2.25
DDD 160805C00012000 C 08/05/16 12.0 1.37 1.63
DDD 160805C00012500 C 08/05/16 12.5 1.09 1.30
DDD 160805C00013000 C 08/05/16 13.0 0.82 1.00
DDD 160805C00013500 C 08/05/16 13.5 0.61 0.72
DDD 160805C00014000 C 08/05/16 14.0 0.43 0.50
DDD 160805C00014500 C 08/05/16 14.5 0.29 0.35
DDD 160805C00015000 C 08/05/16 15.0 0.20 0.28
DDD 160805C00015500 C 08/05/16 15.5 0.13 0.22
DDD 160805C00016000 C 08/05/16 16.0 0.10 0.16
DDD 160805C00016500 C 08/05/16 16.5 0.03 0.22
DDD 160805C00017000 C 08/05/16 17.0 0.01 0.19
DDD 160805C00017500 C 08/05/16 17.5 0.00 0.50
DDD 160805C00018000 C 08/05/16 18.0 0.00 0.35
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 0.04
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 0.02
DDD 160805C00023000 C 08/05/16 23.0 0.00 0.02
DDD 160805C00023500 C 08/05/16 23.5 0.00 0.02
DDD 160805C00024000 C 08/05/16 24.0 0.00 0.02
DDD 160805C00024500 C 08/05/16 24.5 0.00 0.02
DDD 160805P00005000 P 08/05/16 5.0 0.00 0.02
DDD 160805P00006000 P 08/05/16 6.0 0.00 0.02
DDD 160805P00006500 P 08/05/16 6.5 0.00 0.03
DDD 160805P00007000 P 08/05/16 7.0 0.00 0.72
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 0.00 0.50
DDD 160805P00009000 P 08/05/16 9.0 0.00 0.50
DDD 160805P00009500 P 08/05/16 9.5 0.00 0.50
DDD 160805P00010000 P 08/05/16 10.0 0.06 0.13
DDD 160805P00010500 P 08/05/16 10.5 0.13 0.19
DDD 160805P00011000 P 08/05/16 11.0 0.19 0.29
DDD 160805P00011500 P 08/05/16 11.5 0.30 0.37
DDD 160805P00012000 P 08/05/16 12.0 0.44 0.52
DDD 160805P00012500 P 08/05/16 12.5 0.60 0.69
DDD 160805P00013000 P 08/05/16 13.0 0.84 0.91
DDD 160805P00013500 P 08/05/16 13.5 1.09 1.21
DDD 160805P00014000 P 08/05/16 14.0 1.41 1.52
DDD 160805P00014500 P 08/05/16 14.5 1.75 1.92
DDD 160805P00015000 P 08/05/16 15.0 2.10 2.32
DDD 160805P00015500 P 08/05/16 15.5 2.07 2.90
DDD 160805P00016000 P 08/05/16 16.0 2.85 3.25
DDD 160805P00016500 P 08/05/16 16.5 2.85 3.75
DDD 160805P00017000 P 08/05/16 17.0 3.35 4.45
DDD 160805P00017500 P 08/05/16 17.5 3.85 4.70
DDD 160805P00018000 P 08/05/16 18.0 4.30 5.35
DDD 160805P00018500 P 08/05/16 18.5 4.80 5.90
DDD 160805P00019000 P 08/05/16 19.0 5.30 6.25
DDD 160805P00019500 P 08/05/16 19.5 5.75 6.70
DDD 160805P00020000 P 08/05/16 20.0 6.05 7.20
DDD 160805P00020500 P 08/05/16 20.5 6.55 7.85
DDD 160805P00021000 P 08/05/16 21.0 5.85 10.05
DDD 160805P00021500 P 08/05/16 21.5 6.40 10.60
DDD 160805P00022000 P 08/05/16 22.0 6.80 10.15
DDD 160805P00022500 P 08/05/16 22.5 7.40 9.90
DDD 160805P00023000 P 08/05/16 23.0 7.55 11.45
DDD 160805P00023500 P 08/05/16 23.5 8.50 12.20
DDD 160805P00024000 P 08/05/16 24.0 8.95 12.70
DDD 160805P00024500 P 08/05/16 24.5 9.25 13.60
DDD 160812C00004000 C 08/12/16 4.0 7.80 9.50
DDD 160812C00005000 C 08/12/16 5.0 6.15 8.45
DDD 160812C00005500 C 08/12/16 5.5 5.30 9.90
DDD 160812C00006000 C 08/12/16 6.0 6.50 7.90
DDD 160812C00006500 C 08/12/16 6.5 5.70 7.45
DDD 160812C00007000 C 08/12/16 7.0 5.20 6.95
DDD 160812C00007500 C 08/12/16 7.5 5.30 5.95
DDD 160812C00008000 C 08/12/16 8.0 4.45 5.80
DDD 160812C00008500 C 08/12/16 8.5 4.40 4.90
DDD 160812C00009000 C 08/12/16 9.0 3.90 4.45
DDD 160812C00009500 C 08/12/16 9.5 3.45 3.90
DDD 160812C00010000 C 08/12/16 10.0 2.82 3.40
DDD 160812C00010500 C 08/12/16 10.5 2.54 2.90
DDD 160812C00011000 C 08/12/16 11.0 2.20 2.37
DDD 160812C00011500 C 08/12/16 11.5 1.69 2.14
DDD 160812C00012000 C 08/12/16 12.0 1.48 1.63
DDD 160812C00012500 C 08/12/16 12.5 1.17 1.31
DDD 160812C00013000 C 08/12/16 13.0 0.89 1.07
DDD 160812C00013500 C 08/12/16 13.5 0.68 0.81
DDD 160812C00014000 C 08/12/16 14.0 0.50 0.61
DDD 160812C00014500 C 08/12/16 14.5 0.36 0.45
DDD 160812C00015000 C 08/12/16 15.0 0.25 0.33
DDD 160812C00015500 C 08/12/16 15.5 0.16 0.29
DDD 160812C00016000 C 08/12/16 16.0 0.12 0.25
DDD 160812C00016500 C 08/12/16 16.5 0.01 0.26
DDD 160812C00017000 C 08/12/16 17.0 0.00 0.50
DDD 160812C00017500 C 08/12/16 17.5 0.01 0.25
DDD 160812C00018000 C 08/12/16 18.0 0.00 0.25
DDD 160812C00018500 C 08/12/16 18.5 0.00 0.50
DDD 160812C00019000 C 08/12/16 19.0 0.00 0.50
DDD 160812C00019500 C 08/12/16 19.5 0.00 0.50
DDD 160812C00020000 C 08/12/16 20.0 0.00 0.50
DDD 160812C00020500 C 08/12/16 20.5 0.00 0.50
DDD 160812C00021000 C 08/12/16 21.0 0.00 0.03
DDD 160812C00021500 C 08/12/16 21.5 0.00 0.50
DDD 160812C00022000 C 08/12/16 22.0 0.00 0.50
DDD 160812C00022500 C 08/12/16 22.5 0.00 0.50
DDD 160812C00023000 C 08/12/16 23.0 0.00 0.50
DDD 160812C00023500 C 08/12/16 23.5 0.00 0.50
DDD 160812C00024000 C 08/12/16 24.0 0.00 0.50
DDD 160812C00024500 C 08/12/16 24.5 0.00 0.50
DDD 160812P00004000 P 08/12/16 4.0 0.00 0.51
DDD 160812P00005000 P 08/12/16 5.0 0.00 0.50
DDD 160812P00005500 P 08/12/16 5.5 0.00 0.50
DDD 160812P00006000 P 08/12/16 6.0 0.00 0.50
DDD 160812P00006500 P 08/12/16 6.5 0.00 0.50
DDD 160812P00007000 P 08/12/16 7.0 0.00 0.50
DDD 160812P00007500 P 08/12/16 7.5 0.00 0.50
DDD 160812P00008000 P 08/12/16 8.0 0.00 0.50
DDD 160812P00008500 P 08/12/16 8.5 0.00 0.50
DDD 160812P00009000 P 08/12/16 9.0 0.00 0.50
DDD 160812P00009500 P 08/12/16 9.5 0.00 0.50
DDD 160812P00010000 P 08/12/16 10.0 0.11 0.25
DDD 160812P00010500 P 08/12/16 10.5 0.04 0.26
DDD 160812P00011000 P 08/12/16 11.0 0.24 0.34
DDD 160812P00011500 P 08/12/16 11.5 0.37 0.42
DDD 160812P00012000 P 08/12/16 12.0 0.50 0.58
DDD 160812P00012500 P 08/12/16 12.5 0.68 0.79
DDD 160812P00013000 P 08/12/16 13.0 0.91 1.03
DDD 160812P00013500 P 08/12/16 13.5 1.15 1.30
DDD 160812P00014000 P 08/12/16 14.0 1.47 1.62
DDD 160812P00014500 P 08/12/16 14.5 1.83 1.98
DDD 160812P00015000 P 08/12/16 15.0 2.09 2.40
DDD 160812P00015500 P 08/12/16 15.5 2.48 2.84
DDD 160812P00016000 P 08/12/16 16.0 2.93 3.25
DDD 160812P00016500 P 08/12/16 16.5 3.05 3.75
DDD 160812P00017000 P 08/12/16 17.0 3.45 4.25
DDD 160812P00017500 P 08/12/16 17.5 3.85 4.75
DDD 160812P00018000 P 08/12/16 18.0 4.35 5.25
DDD 160812P00018500 P 08/12/16 18.5 4.85 5.80
DDD 160812P00019000 P 08/12/16 19.0 5.15 6.30
DDD 160812P00019500 P 08/12/16 19.5 5.85 6.70
DDD 160812P00020000 P 08/12/16 20.0 6.25 7.25
DDD 160812P00020500 P 08/12/16 20.5 6.90 7.70
DDD 160812P00021000 P 08/12/16 21.0 5.85 9.65
DDD 160812P00021500 P 08/12/16 21.5 6.60 9.65
DDD 160812P00022000 P 08/12/16 22.0 6.85 9.35
DDD 160812P00022500 P 08/12/16 22.5 7.15 11.25
DDD 160812P00023000 P 08/12/16 23.0 7.65 11.30
DDD 160812P00023500 P 08/12/16 23.5 8.20 11.80
DDD 160812P00024000 P 08/12/16 24.0 8.70 12.30
DDD 160812P00024500 P 08/12/16 24.5 9.55 12.55
DDD 160819C00001000 C 08/19/16 1.0 11.80 12.45
DDD 160819C00002000 C 08/19/16 2.0 9.50 11.50
DDD 160819C00003000 C 08/19/16 3.0 8.00 12.35
DDD 160819C00004000 C 08/19/16 4.0 7.30 11.35
DDD 160819C00005000 C 08/19/16 5.0 7.85 8.40
DDD 160819C00006000 C 08/19/16 6.0 6.90 7.70
DDD 160819C00006500 C 08/19/16 6.5 6.40 7.20
DDD 160819C00007000 C 08/19/16 7.0 5.90 6.70
DDD 160819C00007500 C 08/19/16 7.5 5.40 6.20
DDD 160819C00008000 C 08/19/16 8.0 4.90 5.70
DDD 160819C00008500 C 08/19/16 8.5 4.40 5.20
DDD 160819C00009000 C 08/19/16 9.0 3.95 4.40
DDD 160819C00009500 C 08/19/16 9.5 3.45 3.90
DDD 160819C00010000 C 08/19/16 10.0 3.05 3.45
DDD 160819C00010500 C 08/19/16 10.5 2.60 2.85
DDD 160819C00011000 C 08/19/16 11.0 2.24 2.41
DDD 160819C00011500 C 08/19/16 11.5 1.87 2.00
DDD 160819C00012000 C 08/19/16 12.0 1.54 1.61
DDD 160819C00012500 C 08/19/16 12.5 1.23 1.33
DDD 160819C00013000 C 08/19/16 13.0 0.97 1.03
DDD 160819C00013500 C 08/19/16 13.5 0.74 0.83
DDD 160819C00014000 C 08/19/16 14.0 0.56 0.61
DDD 160819C00014500 C 08/19/16 14.5 0.41 0.49
DDD 160819C00015000 C 08/19/16 15.0 0.31 0.34
DDD 160819C00015500 C 08/19/16 15.5 0.21 0.28
DDD 160819C00016000 C 08/19/16 16.0 0.15 0.20
DDD 160819C00016500 C 08/19/16 16.5 0.11 0.16
DDD 160819C00017000 C 08/19/16 17.0 0.07 0.13
DDD 160819C00017500 C 08/19/16 17.5 0.02 0.20
DDD 160819C00018000 C 08/19/16 18.0 0.01 0.17
DDD 160819C00018500 C 08/19/16 18.5 0.00 0.25
DDD 160819C00019000 C 08/19/16 19.0 0.01 0.25
DDD 160819C00019500 C 08/19/16 19.5 0.00 0.25
DDD 160819C00020000 C 08/19/16 20.0 0.00 0.20
DDD 160819C00020500 C 08/19/16 20.5 0.00 0.25
DDD 160819C00021000 C 08/19/16 21.0 0.00 0.25
DDD 160819C00021500 C 08/19/16 21.5 0.00 0.50
DDD 160819C00022000 C 08/19/16 22.0 0.00 0.11
DDD 160819C00022500 C 08/19/16 22.5 0.00 0.50
DDD 160819C00023000 C 08/19/16 23.0 0.00 0.50
DDD 160819C00023500 C 08/19/16 23.5 0.00 0.50
DDD 160819C00024000 C 08/19/16 24.0 0.00 0.50
DDD 160819C00024500 C 08/19/16 24.5 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 0.24
DDD 160819C00027000 C 08/19/16 27.0 0.00 0.04
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 0.50
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 0.29
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 160819P00006500 P 08/19/16 6.5 0.00 0.50
DDD 160819P00007000 P 08/19/16 7.0 0.00 0.22
DDD 160819P00007500 P 08/19/16 7.5 0.00 0.25
DDD 160819P00008000 P 08/19/16 8.0 0.00 0.25
DDD 160819P00008500 P 08/19/16 8.5 0.01 0.25
DDD 160819P00009000 P 08/19/16 9.0 0.06 0.15
DDD 160819P00009500 P 08/19/16 9.5 0.10 0.24
DDD 160819P00010000 P 08/19/16 10.0 0.16 0.21
DDD 160819P00010500 P 08/19/16 10.5 0.22 0.28
DDD 160819P00011000 P 08/19/16 11.0 0.31 0.38
DDD 160819P00011500 P 08/19/16 11.5 0.43 0.49
DDD 160819P00012000 P 08/19/16 12.0 0.59 0.64
DDD 160819P00012500 P 08/19/16 12.5 0.75 0.85
DDD 160819P00013000 P 08/19/16 13.0 1.01 1.06
DDD 160819P00013500 P 08/19/16 13.5 1.27 1.36
DDD 160819P00014000 P 08/19/16 14.0 1.60 1.70
DDD 160819P00014500 P 08/19/16 14.5 1.91 2.04
DDD 160819P00015000 P 08/19/16 15.0 2.30 2.44
DDD 160819P00015500 P 08/19/16 15.5 2.56 2.89
DDD 160819P00016000 P 08/19/16 16.0 2.96 3.30
DDD 160819P00016500 P 08/19/16 16.5 3.40 3.75
DDD 160819P00017000 P 08/19/16 17.0 3.80 4.25
DDD 160819P00017500 P 08/19/16 17.5 4.05 4.75
DDD 160819P00018000 P 08/19/16 18.0 4.50 5.25
DDD 160819P00018500 P 08/19/16 18.5 5.00 5.75
DDD 160819P00019000 P 08/19/16 19.0 5.50 6.20
DDD 160819P00019500 P 08/19/16 19.5 6.00 6.70
DDD 160819P00020000 P 08/19/16 20.0 6.50 7.20
DDD 160819P00020500 P 08/19/16 20.5 7.00 7.70
DDD 160819P00021000 P 08/19/16 21.0 7.40 8.30
DDD 160819P00021500 P 08/19/16 21.5 7.90 8.80
DDD 160819P00022000 P 08/19/16 22.0 8.30 9.20
DDD 160819P00022500 P 08/19/16 22.5 8.85 9.80
DDD 160819P00023000 P 08/19/16 23.0 8.30 10.95
DDD 160819P00023500 P 08/19/16 23.5 8.80 11.50
DDD 160819P00024000 P 08/19/16 24.0 10.30 11.25
DDD 160819P00024500 P 08/19/16 24.5 9.80 12.50
DDD 160819P00025000 P 08/19/16 25.0 11.30 12.45
DDD 160819P00026000 P 08/19/16 26.0 12.30 13.25
DDD 160819P00027000 P 08/19/16 27.0 12.30 15.20
DDD 160819P00028000 P 08/19/16 28.0 14.30 15.25
DDD 160819P00029000 P 08/19/16 29.0 14.10 16.95
DDD 160819P00030000 P 08/19/16 30.0 16.30 17.25
DDD 160819P00031000 P 08/19/16 31.0 16.05 18.95
DDD 160819P00032000 P 08/19/16 32.0 17.10 19.65
DDD 160819P00033000 P 08/19/16 33.0 18.10 20.65
DDD 160819P00034000 P 08/19/16 34.0 19.05 21.75
DDD 160819P00035000 P 08/19/16 35.0 20.80 22.40
DDD 160826C00004000 C 08/26/16 4.0 7.65 10.40
DDD 160826C00005000 C 08/26/16 5.0 7.05 9.00
DDD 160826C00006000 C 08/26/16 6.0 6.50 7.95
DDD 160826C00006500 C 08/26/16 6.5 6.00 7.40
DDD 160826C00007000 C 08/26/16 7.0 5.55 6.95
DDD 160826C00007500 C 08/26/16 7.5 5.30 6.30
DDD 160826C00008000 C 08/26/16 8.0 4.75 5.75
DDD 160826C00008500 C 08/26/16 8.5 4.25 5.30
DDD 160826C00009000 C 08/26/16 9.0 3.75 4.75
DDD 160826C00009500 C 08/26/16 9.5 3.45 4.25
DDD 160826C00010000 C 08/26/16 10.0 3.05 3.50
DDD 160826C00010500 C 08/26/16 10.5 2.68 3.05
DDD 160826C00011000 C 08/26/16 11.0 2.25 2.63
DDD 160826C00011500 C 08/26/16 11.5 1.91 2.24
DDD 160826C00012000 C 08/26/16 12.0 1.59 1.91
DDD 160826C00012500 C 08/26/16 12.5 1.26 1.53
DDD 160826C00013000 C 08/26/16 13.0 1.04 1.15
DDD 160826C00013500 C 08/26/16 13.5 0.81 0.93
DDD 160826C00014000 C 08/26/16 14.0 0.62 0.73
DDD 160826C00014500 C 08/26/16 14.5 0.48 0.58
DDD 160826C00015000 C 08/26/16 15.0 0.36 0.47
DDD 160826C00015500 C 08/26/16 15.5 0.26 0.39
DDD 160826C00016000 C 08/26/16 16.0 0.20 0.30
DDD 160826C00016500 C 08/26/16 16.5 0.12 0.25
DDD 160826C00017000 C 08/26/16 17.0 0.09 0.24
DDD 160826C00017500 C 08/26/16 17.5 0.05 0.25
DDD 160826C00018000 C 08/26/16 18.0 0.02 0.16
DDD 160826C00018500 C 08/26/16 18.5 0.01 0.25
DDD 160826C00019000 C 08/26/16 19.0 0.00 0.25
DDD 160826C00019500 C 08/26/16 19.5 0.00 0.25
DDD 160826C00020000 C 08/26/16 20.0 0.00 0.25
DDD 160826C00020500 C 08/26/16 20.5 0.00 0.25
DDD 160826C00021000 C 08/26/16 21.0 0.00 0.25
DDD 160826C00021500 C 08/26/16 21.5 0.00 0.25
DDD 160826C00022000 C 08/26/16 22.0 0.00 0.50
DDD 160826C00022500 C 08/26/16 22.5 0.00 0.50
DDD 160826C00023000 C 08/26/16 23.0 0.00 0.50
DDD 160826C00023500 C 08/26/16 23.5 0.00 0.50
DDD 160826C00024000 C 08/26/16 24.0 0.00 0.50
DDD 160826C00024500 C 08/26/16 24.5 0.00 0.50
DDD 160826P00004000 P 08/26/16 4.0 0.00 0.50
DDD 160826P00005000 P 08/26/16 5.0 0.00 0.50
DDD 160826P00006000 P 08/26/16 6.0 0.00 0.50
DDD 160826P00006500 P 08/26/16 6.5 0.00 0.50
DDD 160826P00007000 P 08/26/16 7.0 0.00 0.25
DDD 160826P00007500 P 08/26/16 7.5 0.00 0.25
DDD 160826P00008000 P 08/26/16 8.0 0.00 0.25
DDD 160826P00008500 P 08/26/16 8.5 0.03 0.25
DDD 160826P00009000 P 08/26/16 9.0 0.06 0.25
DDD 160826P00009500 P 08/26/16 9.5 0.08 0.25
DDD 160826P00010000 P 08/26/16 10.0 0.14 0.25
DDD 160826P00010500 P 08/26/16 10.5 0.21 0.36
DDD 160826P00011000 P 08/26/16 11.0 0.34 0.42
DDD 160826P00011500 P 08/26/16 11.5 0.45 0.59
DDD 160826P00012000 P 08/26/16 12.0 0.65 0.72
DDD 160826P00012500 P 08/26/16 12.5 0.83 1.00
DDD 160826P00013000 P 08/26/16 13.0 1.08 1.18
DDD 160826P00013500 P 08/26/16 13.5 1.22 1.51
DDD 160826P00014000 P 08/26/16 14.0 1.52 1.78
DDD 160826P00014500 P 08/26/16 14.5 1.88 2.11
DDD 160826P00015000 P 08/26/16 15.0 2.21 2.55
DDD 160826P00015500 P 08/26/16 15.5 2.60 2.91
DDD 160826P00016000 P 08/26/16 16.0 3.00 3.40
DDD 160826P00016500 P 08/26/16 16.5 3.45 3.85
DDD 160826P00017000 P 08/26/16 17.0 3.90 4.30
DDD 160826P00017500 P 08/26/16 17.5 4.05 4.80
DDD 160826P00018000 P 08/26/16 18.0 4.35 5.30
DDD 160826P00018500 P 08/26/16 18.5 5.00 5.80
DDD 160826P00019000 P 08/26/16 19.0 5.50 6.30
DDD 160826P00019500 P 08/26/16 19.5 5.95 6.80
DDD 160826P00020000 P 08/26/16 20.0 6.20 7.30
DDD 160826P00020500 P 08/26/16 20.5 6.70 7.80
DDD 160826P00021000 P 08/26/16 21.0 7.35 9.10
DDD 160826P00021500 P 08/26/16 21.5 7.50 9.20
DDD 160826P00022000 P 08/26/16 22.0 8.20 10.55
DDD 160826P00022500 P 08/26/16 22.5 8.70 10.55
DDD 160826P00023000 P 08/26/16 23.0 7.70 11.45
DDD 160826P00023500 P 08/26/16 23.5 8.50 11.45
DDD 160826P00024000 P 08/26/16 24.0 9.00 11.95
DDD 160826P00024500 P 08/26/16 24.5 9.60 12.15
DDD 160902C00004000 C 09/02/16 4.0 8.75 9.75
DDD 160902C00005000 C 09/02/16 5.0 6.00 10.50
DDD 160902C00006000 C 09/02/16 6.0 6.35 8.00
DDD 160902C00006500 C 09/02/16 6.5 6.20 7.40
DDD 160902C00007000 C 09/02/16 7.0 5.10 6.85
DDD 160902C00007500 C 09/02/16 7.5 5.15 6.35
DDD 160902C00008000 C 09/02/16 8.0 4.35 6.05
DDD 160902C00008500 C 09/02/16 8.5 3.40 6.35
DDD 160902C00009000 C 09/02/16 9.0 3.75 4.85
DDD 160902C00009500 C 09/02/16 9.5 3.45 4.40
DDD 160902C00010000 C 09/02/16 10.0 3.05 3.85
DDD 160902C00010500 C 09/02/16 10.5 2.64 3.10
DDD 160902C00011000 C 09/02/16 11.0 2.27 2.57
DDD 160902C00011500 C 09/02/16 11.5 1.89 2.57
DDD 160902C00012000 C 09/02/16 12.0 1.63 2.22
DDD 160902C00012500 C 09/02/16 12.5 1.32 1.59
DDD 160902C00013000 C 09/02/16 13.0 1.09 1.34
DDD 160902C00013500 C 09/02/16 13.5 0.88 0.99
DDD 160902C00014000 C 09/02/16 14.0 0.68 0.90
DDD 160902C00014500 C 09/02/16 14.5 0.52 0.71
DDD 160902C00015000 C 09/02/16 15.0 0.39 0.62
DDD 160902C00015500 C 09/02/16 15.5 0.28 0.46
DDD 160902C00016000 C 09/02/16 16.0 0.23 0.38
DDD 160902C00016500 C 09/02/16 16.5 0.15 0.33
DDD 160902C00017000 C 09/02/16 17.0 0.05 0.29
DDD 160902C00017500 C 09/02/16 17.5 0.02 0.50
DDD 160902C00018000 C 09/02/16 18.0 0.01 0.18
DDD 160902C00018500 C 09/02/16 18.5 0.00 0.50
DDD 160902C00019000 C 09/02/16 19.0 0.00 0.50
DDD 160902C00019500 C 09/02/16 19.5 0.00 0.50
DDD 160902C00020000 C 09/02/16 20.0 0.00 0.50
DDD 160902C00020500 C 09/02/16 20.5 0.00 0.50
DDD 160902C00021000 C 09/02/16 21.0 0.00 0.50
DDD 160902C00021500 C 09/02/16 21.5 0.00 0.50
DDD 160902C00022000 C 09/02/16 22.0 0.00 0.50
DDD 160902C00022500 C 09/02/16 22.5 0.00 0.50
DDD 160902C00023000 C 09/02/16 23.0 0.00 0.50
DDD 160902C00023500 C 09/02/16 23.5 0.00 0.50
DDD 160902C00024000 C 09/02/16 24.0 0.00 0.50
DDD 160902C00024500 C 09/02/16 24.5 0.00 0.50
DDD 160902P00004000 P 09/02/16 4.0 0.00 0.50
DDD 160902P00005000 P 09/02/16 5.0 0.00 0.50
DDD 160902P00006000 P 09/02/16 6.0 0.00 0.50
DDD 160902P00006500 P 09/02/16 6.5 0.00 0.50
DDD 160902P00007000 P 09/02/16 7.0 0.00 0.50
DDD 160902P00007500 P 09/02/16 7.5 0.00 0.50
DDD 160902P00008000 P 09/02/16 8.0 0.00 0.50
DDD 160902P00008500 P 09/02/16 8.5 0.01 0.50
DDD 160902P00009000 P 09/02/16 9.0 0.02 0.50
DDD 160902P00009500 P 09/02/16 9.5 0.04 0.50
DDD 160902P00010000 P 09/02/16 10.0 0.02 0.32
DDD 160902P00010500 P 09/02/16 10.5 0.21 0.50
DDD 160902P00011000 P 09/02/16 11.0 0.29 0.54
DDD 160902P00011500 P 09/02/16 11.5 0.45 0.65
DDD 160902P00012000 P 09/02/16 12.0 0.55 0.83
DDD 160902P00012500 P 09/02/16 12.5 0.84 1.08
DDD 160902P00013000 P 09/02/16 13.0 0.97 1.35
DDD 160902P00013500 P 09/02/16 13.5 1.41 1.59
DDD 160902P00014000 P 09/02/16 14.0 1.58 1.88
DDD 160902P00014500 P 09/02/16 14.5 1.95 2.29
DDD 160902P00015000 P 09/02/16 15.0 2.34 2.63
DDD 160902P00015500 P 09/02/16 15.5 2.39 3.05
DDD 160902P00016000 P 09/02/16 16.0 2.79 3.45
DDD 160902P00016500 P 09/02/16 16.5 3.15 3.90
DDD 160902P00017000 P 09/02/16 17.0 3.60 4.35
DDD 160902P00017500 P 09/02/16 17.5 3.95 4.90
DDD 160902P00018000 P 09/02/16 18.0 4.30 5.45
DDD 160902P00018500 P 09/02/16 18.5 4.80 5.95
DDD 160902P00019000 P 09/02/16 19.0 5.40 6.45
DDD 160902P00019500 P 09/02/16 19.5 5.70 7.40
DDD 160902P00020000 P 09/02/16 20.0 6.00 7.40
DDD 160902P00020500 P 09/02/16 20.5 6.85 7.90
DDD 160902P00021000 P 09/02/16 21.0 7.30 8.45
DDD 160902P00021500 P 09/02/16 21.5 7.80 9.65
DDD 160902P00022000 P 09/02/16 22.0 8.25 9.40
DDD 160902P00022500 P 09/02/16 22.5 8.70 10.40
DDD 160902P00023000 P 09/02/16 23.0 7.70 11.50
DDD 160902P00023500 P 09/02/16 23.5 9.75 11.80
DDD 160902P00024000 P 09/02/16 24.0 9.05 12.55
DDD 160902P00024500 P 09/02/16 24.5 9.80 12.40
DDD 160916C00006000 C 09/16/16 6.0 6.85 7.70
DDD 160916C00007000 C 09/16/16 7.0 5.90 6.75
DDD 160916C00008000 C 09/16/16 8.0 4.90 5.75
DDD 160916C00009000 C 09/16/16 9.0 4.00 4.75
DDD 160916C00010000 C 09/16/16 10.0 3.20 3.60
DDD 160916C00011000 C 09/16/16 11.0 2.43 2.56
DDD 160916C00012000 C 09/16/16 12.0 1.69 2.06
DDD 160916C00013000 C 09/16/16 13.0 1.22 1.31
DDD 160916C00014000 C 09/16/16 14.0 0.80 0.89
DDD 160916C00015000 C 09/16/16 15.0 0.51 0.60
DDD 160916C00016000 C 09/16/16 16.0 0.31 0.41
DDD 160916C00017000 C 09/16/16 17.0 0.16 0.29
DDD 160916C00018000 C 09/16/16 18.0 0.08 0.18
DDD 160916C00019000 C 09/16/16 19.0 0.04 0.25
DDD 160916C00020000 C 09/16/16 20.0 0.01 0.25
DDD 160916C00021000 C 09/16/16 21.0 0.00 0.25
DDD 160916C00022000 C 09/16/16 22.0 0.00 0.25
DDD 160916C00023000 C 09/16/16 23.0 0.00 0.25
DDD 160916C00024000 C 09/16/16 24.0 0.00 0.50
DDD 160916P00006000 P 09/16/16 6.0 0.00 0.25
DDD 160916P00007000 P 09/16/16 7.0 0.01 0.25
DDD 160916P00008000 P 09/16/16 8.0 0.03 0.25
DDD 160916P00009000 P 09/16/16 9.0 0.10 0.20
DDD 160916P00010000 P 09/16/16 10.0 0.23 0.36
DDD 160916P00011000 P 09/16/16 11.0 0.51 0.57
DDD 160916P00012000 P 09/16/16 12.0 0.84 0.90
DDD 160916P00013000 P 09/16/16 13.0 1.30 1.35
DDD 160916P00014000 P 09/16/16 14.0 1.69 1.99
DDD 160916P00015000 P 09/16/16 15.0 2.49 2.75
DDD 160916P00016000 P 09/16/16 16.0 3.15 3.55
DDD 160916P00017000 P 09/16/16 17.0 4.00 4.40
DDD 160916P00018000 P 09/16/16 18.0 4.90 5.35
DDD 160916P00019000 P 09/16/16 19.0 5.60 6.35
DDD 160916P00020000 P 09/16/16 20.0 6.60 7.35
DDD 160916P00021000 P 09/16/16 21.0 7.55 8.65
DDD 160916P00022000 P 09/16/16 22.0 8.55 9.45
DDD 160916P00023000 P 09/16/16 23.0 9.55 10.90
DDD 160916P00024000 P 09/16/16 24.0 10.30 11.55
DDD 161118C00005000 C 11/18/16 5.0 7.75 8.90
DDD 161118C00006000 C 11/18/16 6.0 6.80 7.80
DDD 161118C00007000 C 11/18/16 7.0 5.85 6.80
DDD 161118C00008000 C 11/18/16 8.0 5.00 5.80
DDD 161118C00009000 C 11/18/16 9.0 4.20 4.65
DDD 161118C00010000 C 11/18/16 10.0 3.40 3.90
DDD 161118C00011000 C 11/18/16 11.0 2.70 3.10
DDD 161118C00012000 C 11/18/16 12.0 2.19 2.54
DDD 161118C00013000 C 11/18/16 13.0 1.70 1.96
DDD 161118C00014000 C 11/18/16 14.0 1.29 1.42
DDD 161118C00015000 C 11/18/16 15.0 0.98 1.06
DDD 161118C00016000 C 11/18/16 16.0 0.72 0.80
DDD 161118C00017000 C 11/18/16 17.0 0.52 0.60
DDD 161118C00018000 C 11/18/16 18.0 0.38 0.45
DDD 161118C00019000 C 11/18/16 19.0 0.27 0.39
DDD 161118C00020000 C 11/18/16 20.0 0.17 0.31
DDD 161118C00021000 C 11/18/16 21.0 0.10 0.20
DDD 161118C00022000 C 11/18/16 22.0 0.06 0.25
DDD 161118C00023000 C 11/18/16 23.0 0.03 0.25
DDD 161118C00024000 C 11/18/16 24.0 0.05 0.25
DDD 161118C00025000 C 11/18/16 25.0 0.00 0.25
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 0.25
DDD 161118C00029000 C 11/18/16 29.0 0.00 0.25
DDD 161118C00030000 C 11/18/16 30.0 0.00 0.25
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 0.01 0.25
DDD 161118P00006000 P 11/18/16 6.0 0.05 0.16
DDD 161118P00007000 P 11/18/16 7.0 0.06 0.26
DDD 161118P00008000 P 11/18/16 8.0 0.21 0.36
DDD 161118P00009000 P 11/18/16 9.0 0.29 0.54
DDD 161118P00010000 P 11/18/16 10.0 0.64 0.70
DDD 161118P00011000 P 11/18/16 11.0 0.89 1.04
DDD 161118P00012000 P 11/18/16 12.0 1.35 1.46
DDD 161118P00013000 P 11/18/16 13.0 1.87 1.94
DDD 161118P00014000 P 11/18/16 14.0 2.21 2.56
DDD 161118P00015000 P 11/18/16 15.0 3.00 3.35
DDD 161118P00016000 P 11/18/16 16.0 3.65 4.00
DDD 161118P00017000 P 11/18/16 17.0 4.35 4.85
DDD 161118P00018000 P 11/18/16 18.0 5.20 5.70
DDD 161118P00019000 P 11/18/16 19.0 6.25 6.60
DDD 161118P00020000 P 11/18/16 20.0 7.00 7.55
DDD 161118P00021000 P 11/18/16 21.0 7.70 8.55
DDD 161118P00022000 P 11/18/16 22.0 8.65 9.50
DDD 161118P00023000 P 11/18/16 23.0 9.60 10.45
DDD 161118P00024000 P 11/18/16 24.0 10.60 11.45
DDD 161118P00025000 P 11/18/16 25.0 11.55 12.45
DDD 161118P00026000 P 11/18/16 26.0 12.55 13.45
DDD 161118P00027000 P 11/18/16 27.0 13.55 14.65
DDD 161118P00028000 P 11/18/16 28.0 14.55 15.65
DDD 161118P00029000 P 11/18/16 29.0 15.35 16.85
DDD 161118P00030000 P 11/18/16 30.0 15.50 17.60
DDD 161118P00031000 P 11/18/16 31.0 16.30 20.40
DDD 161118P00032000 P 11/18/16 32.0 17.20 20.65
DDD 161118P00033000 P 11/18/16 33.0 18.35 22.25
DDD 161118P00034000 P 11/18/16 34.0 20.35 22.30
DDD 161118P00035000 P 11/18/16 35.0 20.40 23.75
DDD 161118P00036000 P 11/18/16 36.0 21.45 24.65
DDD 161118P00037000 P 11/18/16 37.0 23.15 25.20
DDD 170120C00003000 C 01/20/17 3.0 9.30 11.50
DDD 170120C00005000 C 01/20/17 5.0 7.70 8.90
DDD 170120C00006000 C 01/20/17 6.0 6.35 8.90
DDD 170120C00007000 C 01/20/17 7.0 5.85 6.85
DDD 170120C00008000 C 01/20/17 8.0 5.10 5.65
DDD 170120C00009000 C 01/20/17 9.0 4.30 4.85
DDD 170120C00010000 C 01/20/17 10.0 3.65 3.85
DDD 170120C00011000 C 01/20/17 11.0 3.00 3.30
DDD 170120C00012000 C 01/20/17 12.0 2.44 2.81
DDD 170120C00013000 C 01/20/17 13.0 1.96 2.13
DDD 170120C00014000 C 01/20/17 14.0 1.40 1.84
DDD 170120C00015000 C 01/20/17 15.0 1.21 1.45
DDD 170120C00016000 C 01/20/17 16.0 0.94 1.19
DDD 170120C00017000 C 01/20/17 17.0 0.73 0.96
DDD 170120C00018000 C 01/20/17 18.0 0.53 0.72
DDD 170120C00019000 C 01/20/17 19.0 0.44 0.56
DDD 170120C00020000 C 01/20/17 20.0 0.33 0.39
DDD 170120C00021000 C 01/20/17 21.0 0.23 0.46
DDD 170120C00022000 C 01/20/17 22.0 0.03 0.43
DDD 170120C00023000 C 01/20/17 23.0 0.09 0.30
DDD 170120C00024000 C 01/20/17 24.0 0.08 0.25
DDD 170120C00025000 C 01/20/17 25.0 0.07 0.19
DDD 170120C00026000 C 01/20/17 26.0 0.00 0.25
DDD 170120C00027000 C 01/20/17 27.0 0.00 0.25
DDD 170120C00028000 C 01/20/17 28.0 0.05 0.25
DDD 170120C00029000 C 01/20/17 29.0 0.00 0.25
DDD 170120C00030000 C 01/20/17 30.0 0.00 0.20
DDD 170120C00031000 C 01/20/17 31.0 0.00 0.25
DDD 170120C00032000 C 01/20/17 32.0 0.00 0.25
DDD 170120C00033000 C 01/20/17 33.0 0.00 0.25
DDD 170120C00034000 C 01/20/17 34.0 0.00 0.25
DDD 170120C00035000 C 01/20/17 35.0 0.02 0.25
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 0.15
DDD 170120C00042000 C 01/20/17 42.0 0.00 0.50
DDD 170120C00045000 C 01/20/17 45.0 0.00 0.05
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 0.00 0.30
DDD 170120C00065000 C 01/20/17 65.0 0.00 0.08
DDD 170120P00003000 P 01/20/17 3.0 0.00 0.50
DDD 170120P00005000 P 01/20/17 5.0 0.07 0.15
DDD 170120P00006000 P 01/20/17 6.0 0.00 0.50
DDD 170120P00007000 P 01/20/17 7.0 0.15 0.41
DDD 170120P00008000 P 01/20/17 8.0 0.36 0.45
DDD 170120P00009000 P 01/20/17 9.0 0.57 0.72
DDD 170120P00010000 P 01/20/17 10.0 0.76 1.00
DDD 170120P00011000 P 01/20/17 11.0 1.22 1.38
DDD 170120P00012000 P 01/20/17 12.0 1.61 1.77
DDD 170120P00013000 P 01/20/17 13.0 2.09 2.29
DDD 170120P00014000 P 01/20/17 14.0 2.70 2.89
DDD 170120P00015000 P 01/20/17 15.0 3.40 3.65
DDD 170120P00016000 P 01/20/17 16.0 4.10 4.30
DDD 170120P00017000 P 01/20/17 17.0 4.75 5.10
DDD 170120P00018000 P 01/20/17 18.0 5.45 5.95
DDD 170120P00019000 P 01/20/17 19.0 6.05 7.00
DDD 170120P00020000 P 01/20/17 20.0 7.15 7.85
DDD 170120P00021000 P 01/20/17 21.0 8.05 8.60
DDD 170120P00022000 P 01/20/17 22.0 7.45 9.75
DDD 170120P00023000 P 01/20/17 23.0 9.75 10.60
DDD 170120P00024000 P 01/20/17 24.0 10.55 11.90
DDD 170120P00025000 P 01/20/17 25.0 11.65 12.65
DDD 170120P00026000 P 01/20/17 26.0 10.90 13.60
DDD 170120P00027000 P 01/20/17 27.0 11.90 14.60
DDD 170120P00028000 P 01/20/17 28.0 14.55 15.60
DDD 170120P00029000 P 01/20/17 29.0 13.90 16.55
DDD 170120P00030000 P 01/20/17 30.0 16.55 17.60
DDD 170120P00031000 P 01/20/17 31.0 16.15 18.55
DDD 170120P00032000 P 01/20/17 32.0 16.80 19.55
DDD 170120P00033000 P 01/20/17 33.0 19.50 20.55
DDD 170120P00034000 P 01/20/17 34.0 18.80 21.50
DDD 170120P00035000 P 01/20/17 35.0 21.40 22.55
DDD 170120P00036000 P 01/20/17 36.0 21.00 23.50
DDD 170120P00037000 P 01/20/17 37.0 23.45 24.50
DDD 170120P00040000 P 01/20/17 40.0 26.25 27.55
DDD 170120P00042000 P 01/20/17 42.0 28.45 29.50
DDD 170120P00045000 P 01/20/17 45.0 31.40 32.45
DDD 170120P00047000 P 01/20/17 47.0 32.30 35.15
DDD 170120P00050000 P 01/20/17 50.0 36.40 37.45
DDD 170120P00055000 P 01/20/17 55.0 39.70 44.00
DDD 170120P00060000 P 01/20/17 60.0 45.10 48.00
DDD 170120P00065000 P 01/20/17 65.0 50.20 53.00
DDD 170217C00004000 C 02/17/17 4.0 7.25 11.25
DDD 170217C00005000 C 02/17/17 5.0 7.70 9.60
DDD 170217C00006000 C 02/17/17 6.0 6.35 8.55
DDD 170217C00007000 C 02/17/17 7.0 5.90 7.65
DDD 170217C00008000 C 02/17/17 8.0 5.05 6.60
DDD 170217C00009000 C 02/17/17 9.0 4.35 5.55
DDD 170217C00010000 C 02/17/17 10.0 3.65 4.50
DDD 170217C00011000 C 02/17/17 11.0 2.88 3.45
DDD 170217C00012000 C 02/17/17 12.0 2.43 2.91
DDD 170217C00013000 C 02/17/17 13.0 2.04 2.40
DDD 170217C00014000 C 02/17/17 14.0 1.59 2.00
DDD 170217C00015000 C 02/17/17 15.0 1.21 1.60
DDD 170217C00016000 C 02/17/17 16.0 1.05 1.33
DDD 170217C00017000 C 02/17/17 17.0 0.84 1.11
DDD 170217C00018000 C 02/17/17 18.0 0.58 0.90
DDD 170217C00019000 C 02/17/17 19.0 0.51 0.73
DDD 170217C00020000 C 02/17/17 20.0 0.39 0.54
DDD 170217C00021000 C 02/17/17 21.0 0.30 0.55
DDD 170217C00022000 C 02/17/17 22.0 0.07 0.60
DDD 170217C00023000 C 02/17/17 23.0 0.15 0.40
DDD 170217C00024000 C 02/17/17 24.0 0.02 0.51
DDD 170217C00025000 C 02/17/17 25.0 0.01 0.51
DDD 170217C00026000 C 02/17/17 26.0 0.00 0.50
DDD 170217C00027000 C 02/17/17 27.0 0.00 0.50
DDD 170217C00028000 C 02/17/17 28.0 0.02 0.25
DDD 170217C00029000 C 02/17/17 29.0 0.01 0.25
DDD 170217P00004000 P 02/17/17 4.0 0.00 0.50
DDD 170217P00005000 P 02/17/17 5.0 0.00 0.50
DDD 170217P00006000 P 02/17/17 6.0 0.04 0.52
DDD 170217P00007000 P 02/17/17 7.0 0.15 0.59
DDD 170217P00008000 P 02/17/17 8.0 0.32 0.78
DDD 170217P00009000 P 02/17/17 9.0 0.60 0.87
DDD 170217P00010000 P 02/17/17 10.0 0.59 1.15
DDD 170217P00011000 P 02/17/17 11.0 1.26 1.50
DDD 170217P00012000 P 02/17/17 12.0 1.73 2.04
DDD 170217P00013000 P 02/17/17 13.0 2.20 2.60
DDD 170217P00014000 P 02/17/17 14.0 2.76 3.15
DDD 170217P00015000 P 02/17/17 15.0 3.40 3.80
DDD 170217P00016000 P 02/17/17 16.0 3.95 4.45
DDD 170217P00017000 P 02/17/17 17.0 4.65 5.35
DDD 170217P00018000 P 02/17/17 18.0 5.35 6.15
DDD 170217P00019000 P 02/17/17 19.0 6.20 7.05
DDD 170217P00020000 P 02/17/17 20.0 7.05 7.95
DDD 170217P00021000 P 02/17/17 21.0 7.95 8.80
DDD 170217P00022000 P 02/17/17 22.0 8.90 9.75
DDD 170217P00023000 P 02/17/17 23.0 9.75 10.70
DDD 170217P00024000 P 02/17/17 24.0 10.65 11.75
DDD 170217P00025000 P 02/17/17 25.0 11.65 12.70
DDD 170217P00026000 P 02/17/17 26.0 12.60 13.70
DDD 170217P00027000 P 02/17/17 27.0 13.55 14.65
DDD 170217P00028000 P 02/17/17 28.0 14.55 15.65
DDD 170217P00029000 P 02/17/17 29.0 15.50 16.60
DDD 180119C00003000 C 01/19/18 3.0 7.95 12.50
DDD 180119C00005000 C 01/19/18 5.0 7.30 10.70
DDD 180119C00008000 C 01/19/18 8.0 5.90 6.60
DDD 180119C00010000 C 01/19/18 10.0 4.30 5.30
DDD 180119C00012000 C 01/19/18 12.0 3.55 4.45
DDD 180119C00015000 C 01/19/18 15.0 2.50 3.20
DDD 180119C00017000 C 01/19/18 17.0 1.79 2.61
DDD 180119C00020000 C 01/19/18 20.0 1.00 1.81
DDD 180119C00022000 C 01/19/18 22.0 0.80 1.43
DDD 180119C00025000 C 01/19/18 25.0 0.50 1.06
DDD 180119C00030000 C 01/19/18 30.0 0.00 0.63
DDD 180119C00035000 C 01/19/18 35.0 0.00 0.42
DDD 180119P00003000 P 01/19/18 3.0 0.09 0.31
DDD 180119P00005000 P 01/19/18 5.0 0.24 0.74
DDD 180119P00008000 P 01/19/18 8.0 0.95 1.70
DDD 180119P00010000 P 01/19/18 10.0 1.65 2.30
DDD 180119P00012000 P 01/19/18 12.0 2.70 3.60
DDD 180119P00015000 P 01/19/18 15.0 4.25 5.50
DDD 180119P00017000 P 01/19/18 17.0 5.95 6.90
DDD 180119P00020000 P 01/19/18 20.0 8.20 9.20
DDD 180119P00022000 P 01/19/18 22.0 9.45 10.85
DDD 180119P00025000 P 01/19/18 25.0 11.75 13.80
DDD 180119P00030000 P 01/19/18 30.0 16.70 18.05
DDD 180119P00035000 P 01/19/18 35.0 21.55 22.80

OPRA data is delayed 15 minutes.