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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

3d Systems Corporation (DDD)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 140920C00032000 C 09/20/14 32.0 16.35 17.55
DDD 140920C00033000 C 09/20/14 33.0 15.35 17.20
DDD 140920C00034000 C 09/20/14 34.0 14.30 16.20
DDD 140920C00035000 C 09/20/14 35.0 13.35 14.40
DDD 140920C00036000 C 09/20/14 36.0 12.35 13.40
DDD 140920C00037000 C 09/20/14 37.0 11.35 12.40
DDD 140920C00038000 C 09/20/14 38.0 10.30 11.40
DDD 140920C00039000 C 09/20/14 39.0 9.30 11.20
DDD 140920C00040000 C 09/20/14 40.0 8.70 9.50
DDD 140920C00041000 C 09/20/14 41.0 7.35 9.05
DDD 140920C00041500 C 09/20/14 41.5 6.85 8.55
DDD 140920C00042000 C 09/20/14 42.0 6.35 8.05
DDD 140920C00042500 C 09/20/14 42.5 5.80 7.55
DDD 140920C00043000 C 09/20/14 43.0 5.25 7.05
DDD 140920C00043500 C 09/20/14 43.5 4.85 5.80
DDD 140920C00044000 C 09/20/14 44.0 4.35 5.15
DDD 140920C00044500 C 09/20/14 44.5 3.85 4.80
DDD 140920C00045000 C 09/20/14 45.0 3.80 4.20
DDD 140920C00045500 C 09/20/14 45.5 3.30 3.80
DDD 140920C00046000 C 09/20/14 46.0 2.37 3.25
DDD 140920C00046500 C 09/20/14 46.5 1.87 3.15
DDD 140920C00047000 C 09/20/14 47.0 1.44 2.20
DDD 140920C00047500 C 09/20/14 47.5 1.25 1.76
DDD 140920C00048000 C 09/20/14 48.0 0.78 1.19
DDD 140920C00048500 C 09/20/14 48.5 0.30 0.74
DDD 140920C00049000 C 09/20/14 49.0 0.00 0.12
DDD 140920C00049500 C 09/20/14 49.5 0.00 0.03
DDD 140920C00050000 C 09/20/14 50.0 0.00 0.01
DDD 140920C00050500 C 09/20/14 50.5 0.00 0.05
DDD 140920C00051000 C 09/20/14 51.0 0.00 0.01
DDD 140920C00051500 C 09/20/14 51.5 0.00 0.02
DDD 140920C00052000 C 09/20/14 52.0 0.00 0.05
DDD 140920C00052500 C 09/20/14 52.5 0.00 0.01
DDD 140920C00053000 C 09/20/14 53.0 0.00 0.02
DDD 140920C00053500 C 09/20/14 53.5 0.00 0.05
DDD 140920C00054000 C 09/20/14 54.0 0.00 0.01
DDD 140920C00054500 C 09/20/14 54.5 0.00 0.05
DDD 140920C00055000 C 09/20/14 55.0 0.00 0.03
DDD 140920C00055500 C 09/20/14 55.5 0.00 0.02
DDD 140920C00056000 C 09/20/14 56.0 0.00 0.02
DDD 140920C00056500 C 09/20/14 56.5 0.00 0.02
DDD 140920C00057000 C 09/20/14 57.0 0.00 0.02
DDD 140920C00057500 C 09/20/14 57.5 0.00 0.02
DDD 140920C00058000 C 09/20/14 58.0 0.00 0.05
DDD 140920C00058500 C 09/20/14 58.5 0.00 0.05
DDD 140920C00059000 C 09/20/14 59.0 0.00 0.05
DDD 140920C00059500 C 09/20/14 59.5 0.00 0.05
DDD 140920C00060000 C 09/20/14 60.0 0.00 0.01
DDD 140920C00060500 C 09/20/14 60.5 0.00 0.05
DDD 140920C00061000 C 09/20/14 61.0 0.00 0.05
DDD 140920C00065000 C 09/20/14 65.0 0.00 0.01
DDD 140920C00070000 C 09/20/14 70.0 0.00 0.01
DDD 140920C00075000 C 09/20/14 75.0 0.00 0.01
DDD 140920C00080000 C 09/20/14 80.0 0.00 0.01
DDD 140920C00085000 C 09/20/14 85.0 0.00 0.05
DDD 140920P00032000 P 09/20/14 32.0 0.00 0.05
DDD 140920P00033000 P 09/20/14 33.0 0.00 0.05
DDD 140920P00034000 P 09/20/14 34.0 0.00 0.05
DDD 140920P00035000 P 09/20/14 35.0 0.00 0.01
DDD 140920P00036000 P 09/20/14 36.0 0.00 0.05
DDD 140920P00037000 P 09/20/14 37.0 0.00 0.05
DDD 140920P00038000 P 09/20/14 38.0 0.00 0.02
DDD 140920P00039000 P 09/20/14 39.0 0.00 0.01
DDD 140920P00040000 P 09/20/14 40.0 0.00 0.01
DDD 140920P00041000 P 09/20/14 41.0 0.00 0.05
DDD 140920P00041500 P 09/20/14 41.5 0.00 0.05
DDD 140920P00042000 P 09/20/14 42.0 0.00 0.05
DDD 140920P00042500 P 09/20/14 42.5 0.00 0.05
DDD 140920P00043000 P 09/20/14 43.0 0.00 0.05
DDD 140920P00043500 P 09/20/14 43.5 0.00 0.05
DDD 140920P00044000 P 09/20/14 44.0 0.00 0.04
DDD 140920P00044500 P 09/20/14 44.5 0.00 0.04
DDD 140920P00045000 P 09/20/14 45.0 0.00 0.01
DDD 140920P00045500 P 09/20/14 45.5 0.00 0.05
DDD 140920P00046000 P 09/20/14 46.0 0.00 0.05
DDD 140920P00046500 P 09/20/14 46.5 0.00 0.05
DDD 140920P00047000 P 09/20/14 47.0 0.00 0.04
DDD 140920P00047500 P 09/20/14 47.5 0.00 0.02
DDD 140920P00048000 P 09/20/14 48.0 0.00 0.01
DDD 140920P00048500 P 09/20/14 48.5 0.00 0.04
DDD 140920P00049000 P 09/20/14 49.0 0.00 0.10
DDD 140920P00049500 P 09/20/14 49.5 0.37 0.69
DDD 140920P00050000 P 09/20/14 50.0 0.89 1.18
DDD 140920P00050500 P 09/20/14 50.5 1.37 1.69
DDD 140920P00051000 P 09/20/14 51.0 1.89 2.10
DDD 140920P00051500 P 09/20/14 51.5 2.31 2.78
DDD 140920P00052000 P 09/20/14 52.0 2.82 3.15
DDD 140920P00052500 P 09/20/14 52.5 3.25 3.70
DDD 140920P00053000 P 09/20/14 53.0 3.85 4.15
DDD 140920P00053500 P 09/20/14 53.5 4.30 4.70
DDD 140920P00054000 P 09/20/14 54.0 4.75 5.25
DDD 140920P00054500 P 09/20/14 54.5 5.25 5.75
DDD 140920P00055000 P 09/20/14 55.0 5.85 6.15
DDD 140920P00055500 P 09/20/14 55.5 6.30 6.75
DDD 140920P00056000 P 09/20/14 56.0 6.30 7.65
DDD 140920P00056500 P 09/20/14 56.5 7.25 7.65
DDD 140920P00057000 P 09/20/14 57.0 7.65 8.20
DDD 140920P00057500 P 09/20/14 57.5 8.25 9.15
DDD 140920P00058000 P 09/20/14 58.0 8.75 9.65
DDD 140920P00058500 P 09/20/14 58.5 8.45 10.15
DDD 140920P00059000 P 09/20/14 59.0 9.80 10.65
DDD 140920P00059500 P 09/20/14 59.5 9.45 11.15
DDD 140920P00060000 P 09/20/14 60.0 10.80 11.25
DDD 140920P00060500 P 09/20/14 60.5 10.30 12.15
DDD 140920P00061000 P 09/20/14 61.0 10.80 12.75
DDD 140920P00065000 P 09/20/14 65.0 15.80 16.25
DDD 140920P00070000 P 09/20/14 70.0 20.80 21.25
DDD 140920P00075000 P 09/20/14 75.0 25.75 26.25
DDD 140920P00080000 P 09/20/14 80.0 30.80 31.20
DDD 140920P00085000 P 09/20/14 85.0 35.75 36.30
DDD 140926C00039500 C 09/26/14 39.5 8.85 10.75
DDD 140926C00040000 C 09/26/14 40.0 8.35 10.10
DDD 140926C00040500 C 09/26/14 40.5 7.85 9.55
DDD 140926C00041000 C 09/26/14 41.0 7.35 9.05
DDD 140926C00041500 C 09/26/14 41.5 6.80 8.55
DDD 140926C00042000 C 09/26/14 42.0 6.35 8.05
DDD 140926C00042500 C 09/26/14 42.5 5.85 7.55
DDD 140926C00043000 C 09/26/14 43.0 5.30 7.05
DDD 140926C00043500 C 09/26/14 43.5 4.75 6.55
DDD 140926C00044000 C 09/26/14 44.0 4.35 6.05
DDD 140926C00044500 C 09/26/14 44.5 3.85 5.55
DDD 140926C00045000 C 09/26/14 45.0 3.70 5.00
DDD 140926C00045500 C 09/26/14 45.5 2.90 4.10
DDD 140926C00046000 C 09/26/14 46.0 2.47 3.70
DDD 140926C00046500 C 09/26/14 46.5 2.19 2.77
DDD 140926C00047000 C 09/26/14 47.0 1.77 2.32
DDD 140926C00047500 C 09/26/14 47.5 1.60 1.85
DDD 140926C00048000 C 09/26/14 48.0 1.32 1.48
DDD 140926C00048500 C 09/26/14 48.5 1.05 1.17
DDD 140926C00049000 C 09/26/14 49.0 0.80 0.88
DDD 140926C00049500 C 09/26/14 49.5 0.52 0.67
DDD 140926C00050000 C 09/26/14 50.0 0.43 0.47
DDD 140926C00050500 C 09/26/14 50.5 0.32 0.37
DDD 140926C00051000 C 09/26/14 51.0 0.23 0.27
DDD 140926C00051500 C 09/26/14 51.5 0.17 0.21
DDD 140926C00052000 C 09/26/14 52.0 0.12 0.16
DDD 140926C00052500 C 09/26/14 52.5 0.08 0.14
DDD 140926C00053000 C 09/26/14 53.0 0.07 0.11
DDD 140926C00053500 C 09/26/14 53.5 0.05 0.09
DDD 140926C00054000 C 09/26/14 54.0 0.04 0.07
DDD 140926C00054500 C 09/26/14 54.5 0.03 0.07
DDD 140926C00055000 C 09/26/14 55.0 0.02 0.07
DDD 140926C00055500 C 09/26/14 55.5 0.02 0.07
DDD 140926C00056000 C 09/26/14 56.0 0.01 0.06
DDD 140926C00056500 C 09/26/14 56.5 0.01 0.06
DDD 140926C00057000 C 09/26/14 57.0 0.00 0.05
DDD 140926C00057500 C 09/26/14 57.5 0.00 0.05
DDD 140926C00058000 C 09/26/14 58.0 0.00 0.05
DDD 140926C00058500 C 09/26/14 58.5 0.00 0.05
DDD 140926C00059000 C 09/26/14 59.0 0.00 0.05
DDD 140926C00059500 C 09/26/14 59.5 0.00 0.14
DDD 140926C00060000 C 09/26/14 60.0 0.00 0.09
DDD 140926C00060500 C 09/26/14 60.5 0.00 0.07
DDD 140926C00061000 C 09/26/14 61.0 0.00 0.14
DDD 140926C00065000 C 09/26/14 65.0 0.00 0.06
DDD 140926C00070000 C 09/26/14 70.0 0.00 0.14
DDD 140926C00075000 C 09/26/14 75.0 0.00 0.16
DDD 140926P00039500 P 09/26/14 39.5 0.00 0.03
DDD 140926P00040000 P 09/26/14 40.0 0.00 0.09
DDD 140926P00040500 P 09/26/14 40.5 0.00 0.09
DDD 140926P00041000 P 09/26/14 41.0 0.00 0.09
DDD 140926P00041500 P 09/26/14 41.5 0.00 0.09
DDD 140926P00042000 P 09/26/14 42.0 0.00 0.10
DDD 140926P00042500 P 09/26/14 42.5 0.00 0.10
DDD 140926P00043000 P 09/26/14 43.0 0.00 0.14
DDD 140926P00043500 P 09/26/14 43.5 0.00 0.09
DDD 140926P00044000 P 09/26/14 44.0 0.03 0.05
DDD 140926P00044500 P 09/26/14 44.5 0.00 0.10
DDD 140926P00045000 P 09/26/14 45.0 0.06 0.11
DDD 140926P00045500 P 09/26/14 45.5 0.02 0.13
DDD 140926P00046000 P 09/26/14 46.0 0.12 0.17
DDD 140926P00046500 P 09/26/14 46.5 0.18 0.23
DDD 140926P00047000 P 09/26/14 47.0 0.27 0.31
DDD 140926P00047500 P 09/26/14 47.5 0.38 0.44
DDD 140926P00048000 P 09/26/14 48.0 0.52 0.59
DDD 140926P00048500 P 09/26/14 48.5 0.71 0.79
DDD 140926P00049000 P 09/26/14 49.0 0.95 1.05
DDD 140926P00049500 P 09/26/14 49.5 1.24 1.35
DDD 140926P00050000 P 09/26/14 50.0 1.55 1.71
DDD 140926P00050500 P 09/26/14 50.5 1.90 2.21
DDD 140926P00051000 P 09/26/14 51.0 2.31 2.65
DDD 140926P00051500 P 09/26/14 51.5 2.72 3.15
DDD 140926P00052000 P 09/26/14 52.0 3.10 3.55
DDD 140926P00052500 P 09/26/14 52.5 3.55 4.05
DDD 140926P00053000 P 09/26/14 53.0 4.05 4.60
DDD 140926P00053500 P 09/26/14 53.5 4.55 5.05
DDD 140926P00054000 P 09/26/14 54.0 4.35 5.90
DDD 140926P00054500 P 09/26/14 54.5 5.50 6.45
DDD 140926P00055000 P 09/26/14 55.0 6.00 6.80
DDD 140926P00055500 P 09/26/14 55.5 6.50 7.00
DDD 140926P00056000 P 09/26/14 56.0 6.15 7.95
DDD 140926P00056500 P 09/26/14 56.5 7.50 8.45
DDD 140926P00057000 P 09/26/14 57.0 8.00 8.85
DDD 140926P00057500 P 09/26/14 57.5 8.50 9.40
DDD 140926P00058000 P 09/26/14 58.0 8.15 9.95
DDD 140926P00058500 P 09/26/14 58.5 8.65 10.45
DDD 140926P00059000 P 09/26/14 59.0 9.10 11.00
DDD 140926P00059500 P 09/26/14 59.5 9.60 11.40
DDD 140926P00060000 P 09/26/14 60.0 10.05 11.95
DDD 140926P00060500 P 09/26/14 60.5 10.50 12.45
DDD 140926P00061000 P 09/26/14 61.0 11.00 12.85
DDD 140926P00065000 P 09/26/14 65.0 15.00 16.90
DDD 140926P00070000 P 09/26/14 70.0 19.95 21.95
DDD 140926P00075000 P 09/26/14 75.0 24.90 26.95
DDD 141003C00042000 C 10/03/14 42.0 6.35 8.05
DDD 141003C00042500 C 10/03/14 42.5 5.85 7.55
DDD 141003C00043000 C 10/03/14 43.0 5.35 7.05
DDD 141003C00043500 C 10/03/14 43.5 4.85 6.55
DDD 141003C00044000 C 10/03/14 44.0 4.40 6.15
DDD 141003C00044500 C 10/03/14 44.5 3.90 5.55
DDD 141003C00045000 C 10/03/14 45.0 3.45 4.70
DDD 141003C00045500 C 10/03/14 45.5 3.05 4.05
DDD 141003C00046000 C 10/03/14 46.0 2.68 3.40
DDD 141003C00046500 C 10/03/14 46.5 2.50 2.94
DDD 141003C00047000 C 10/03/14 47.0 2.33 2.50
DDD 141003C00047500 C 10/03/14 47.5 1.88 2.15
DDD 141003C00048000 C 10/03/14 48.0 1.66 1.86
DDD 141003C00048500 C 10/03/14 48.5 1.40 1.45
DDD 141003C00049000 C 10/03/14 49.0 1.10 1.28
DDD 141003C00049500 C 10/03/14 49.5 0.88 1.02
DDD 141003C00050000 C 10/03/14 50.0 0.71 0.87
DDD 141003C00050500 C 10/03/14 50.5 0.60 0.69
DDD 141003C00051000 C 10/03/14 51.0 0.47 0.56
DDD 141003C00051500 C 10/03/14 51.5 0.38 0.47
DDD 141003C00052000 C 10/03/14 52.0 0.28 0.36
DDD 141003C00052500 C 10/03/14 52.5 0.22 0.32
DDD 141003C00053000 C 10/03/14 53.0 0.17 0.27
DDD 141003C00053500 C 10/03/14 53.5 0.14 0.21
DDD 141003C00054000 C 10/03/14 54.0 0.12 0.19
DDD 141003C00054500 C 10/03/14 54.5 0.10 0.15
DDD 141003C00055000 C 10/03/14 55.0 0.10 0.13
DDD 141003C00055500 C 10/03/14 55.5 0.07 0.11
DDD 141003C00056000 C 10/03/14 56.0 0.04 0.11
DDD 141003C00056500 C 10/03/14 56.5 0.05 0.09
DDD 141003C00057000 C 10/03/14 57.0 0.06 0.08
DDD 141003C00057500 C 10/03/14 57.5 0.03 0.08
DDD 141003C00058000 C 10/03/14 58.0 0.02 0.07
DDD 141003C00058500 C 10/03/14 58.5 0.02 0.06
DDD 141003C00059000 C 10/03/14 59.0 0.02 0.06
DDD 141003C00059500 C 10/03/14 59.5 0.00 0.12
DDD 141003C00060000 C 10/03/14 60.0 0.00 0.05
DDD 141003C00060500 C 10/03/14 60.5 0.00 0.14
DDD 141003C00061000 C 10/03/14 61.0 0.00 0.11
DDD 141003C00065000 C 10/03/14 65.0 0.00 0.06
DDD 141003P00042000 P 10/03/14 42.0 0.02 0.12
DDD 141003P00042500 P 10/03/14 42.5 0.06 0.13
DDD 141003P00043000 P 10/03/14 43.0 0.05 0.14
DDD 141003P00043500 P 10/03/14 43.5 0.10 0.17
DDD 141003P00044000 P 10/03/14 44.0 0.08 0.21
DDD 141003P00044500 P 10/03/14 44.5 0.07 0.26
DDD 141003P00045000 P 10/03/14 45.0 0.22 0.31
DDD 141003P00045500 P 10/03/14 45.5 0.29 0.34
DDD 141003P00046000 P 10/03/14 46.0 0.38 0.45
DDD 141003P00046500 P 10/03/14 46.5 0.48 0.56
DDD 141003P00047000 P 10/03/14 47.0 0.60 0.71
DDD 141003P00047500 P 10/03/14 47.5 0.75 0.84
DDD 141003P00048000 P 10/03/14 48.0 0.95 1.03
DDD 141003P00048500 P 10/03/14 48.5 1.16 1.31
DDD 141003P00049000 P 10/03/14 49.0 1.41 1.51
DDD 141003P00049500 P 10/03/14 49.5 1.70 1.87
DDD 141003P00050000 P 10/03/14 50.0 2.01 2.22
DDD 141003P00050500 P 10/03/14 50.5 2.35 2.73
DDD 141003P00051000 P 10/03/14 51.0 2.72 2.96
DDD 141003P00051500 P 10/03/14 51.5 3.10 3.40
DDD 141003P00052000 P 10/03/14 52.0 3.45 3.80
DDD 141003P00052500 P 10/03/14 52.5 3.60 4.70
DDD 141003P00053000 P 10/03/14 53.0 4.35 4.90
DDD 141003P00053500 P 10/03/14 53.5 4.05 5.65
DDD 141003P00054000 P 10/03/14 54.0 4.50 6.10
DDD 141003P00054500 P 10/03/14 54.5 5.00 6.60
DDD 141003P00055000 P 10/03/14 55.0 5.40 7.05
DDD 141003P00055500 P 10/03/14 55.5 5.85 7.55
DDD 141003P00056000 P 10/03/14 56.0 6.30 8.00
DDD 141003P00056500 P 10/03/14 56.5 6.80 8.50
DDD 141003P00057000 P 10/03/14 57.0 7.30 9.00
DDD 141003P00057500 P 10/03/14 57.5 7.80 9.50
DDD 141003P00058000 P 10/03/14 58.0 8.30 10.00
DDD 141003P00058500 P 10/03/14 58.5 8.75 10.50
DDD 141003P00059000 P 10/03/14 59.0 9.25 11.05
DDD 141003P00059500 P 10/03/14 59.5 9.65 11.55
DDD 141003P00060000 P 10/03/14 60.0 10.15 12.00
DDD 141003P00060500 P 10/03/14 60.5 10.55 12.50
DDD 141003P00061000 P 10/03/14 61.0 11.05 13.00
DDD 141003P00065000 P 10/03/14 65.0 14.90 16.95
DDD 141010C00042000 C 10/10/14 42.0 6.35 8.05
DDD 141010C00043000 C 10/10/14 43.0 5.35 7.10
DDD 141010C00044000 C 10/10/14 44.0 4.45 5.75
DDD 141010C00045000 C 10/10/14 45.0 3.60 4.40
DDD 141010C00046000 C 10/10/14 46.0 3.05 3.55
DDD 141010C00046500 C 10/10/14 46.5 2.75 3.15
DDD 141010C00047000 C 10/10/14 47.0 2.41 2.73
DDD 141010C00047500 C 10/10/14 47.5 2.10 2.38
DDD 141010C00048000 C 10/10/14 48.0 1.79 2.14
DDD 141010C00048500 C 10/10/14 48.5 1.68 1.80
DDD 141010C00049000 C 10/10/14 49.0 1.46 1.56
DDD 141010C00049500 C 10/10/14 49.5 1.15 1.37
DDD 141010C00050000 C 10/10/14 50.0 1.06 1.14
DDD 141010C00050500 C 10/10/14 50.5 0.82 0.96
DDD 141010C00051000 C 10/10/14 51.0 0.74 0.82
DDD 141010C00051500 C 10/10/14 51.5 0.63 0.69
DDD 141010C00052000 C 10/10/14 52.0 0.51 0.62
DDD 141010C00052500 C 10/10/14 52.5 0.43 0.49
DDD 141010C00053000 C 10/10/14 53.0 0.34 0.41
DDD 141010C00053500 C 10/10/14 53.5 0.27 0.39
DDD 141010C00054000 C 10/10/14 54.0 0.23 0.34
DDD 141010C00054500 C 10/10/14 54.5 0.20 0.41
DDD 141010C00055000 C 10/10/14 55.0 0.16 0.34
DDD 141010C00055500 C 10/10/14 55.5 0.14 0.22
DDD 141010C00056000 C 10/10/14 56.0 0.12 0.19
DDD 141010C00056500 C 10/10/14 56.5 0.10 0.16
DDD 141010C00057000 C 10/10/14 57.0 0.07 0.16
DDD 141010C00057500 C 10/10/14 57.5 0.07 0.13
DDD 141010C00058000 C 10/10/14 58.0 0.04 0.15
DDD 141010C00058500 C 10/10/14 58.5 0.03 0.13
DDD 141010C00059000 C 10/10/14 59.0 0.04 0.13
DDD 141010C00059500 C 10/10/14 59.5 0.03 0.12
DDD 141010C00060000 C 10/10/14 60.0 0.02 0.12
DDD 141010C00060500 C 10/10/14 60.5 0.02 0.11
DDD 141010C00061000 C 10/10/14 61.0 0.00 0.12
DDD 141010C00061500 C 10/10/14 61.5 0.01 0.11
DDD 141010C00062000 C 10/10/14 62.0 0.01 0.11
DDD 141010P00042000 P 10/10/14 42.0 0.10 0.19
DDD 141010P00043000 P 10/10/14 43.0 0.14 0.27
DDD 141010P00044000 P 10/10/14 44.0 0.31 0.36
DDD 141010P00045000 P 10/10/14 45.0 0.48 0.53
DDD 141010P00046000 P 10/10/14 46.0 0.69 0.76
DDD 141010P00046500 P 10/10/14 46.5 0.83 0.91
DDD 141010P00047000 P 10/10/14 47.0 0.98 1.14
DDD 141010P00047500 P 10/10/14 47.5 1.13 1.33
DDD 141010P00048000 P 10/10/14 48.0 1.35 1.55
DDD 141010P00048500 P 10/10/14 48.5 1.55 1.74
DDD 141010P00049000 P 10/10/14 49.0 1.90 2.02
DDD 141010P00049500 P 10/10/14 49.5 2.20 2.41
DDD 141010P00050000 P 10/10/14 50.0 2.42 2.73
DDD 141010P00050500 P 10/10/14 50.5 2.76 2.99
DDD 141010P00051000 P 10/10/14 51.0 3.10 3.40
DDD 141010P00051500 P 10/10/14 51.5 3.45 3.80
DDD 141010P00052000 P 10/10/14 52.0 3.85 4.20
DDD 141010P00052500 P 10/10/14 52.5 4.25 4.60
DDD 141010P00053000 P 10/10/14 53.0 4.70 5.35
DDD 141010P00053500 P 10/10/14 53.5 4.70 5.80
DDD 141010P00054000 P 10/10/14 54.0 5.45 6.20
DDD 141010P00054500 P 10/10/14 54.5 6.05 6.85
DDD 141010P00055000 P 10/10/14 55.0 6.55 7.10
DDD 141010P00055500 P 10/10/14 55.5 6.65 7.80
DDD 141010P00056000 P 10/10/14 56.0 6.65 8.00
DDD 141010P00056500 P 10/10/14 56.5 7.05 8.45
DDD 141010P00057000 P 10/10/14 57.0 7.55 9.25
DDD 141010P00057500 P 10/10/14 57.5 8.10 9.75
DDD 141010P00058000 P 10/10/14 58.0 8.55 10.25
DDD 141010P00058500 P 10/10/14 58.5 9.45 10.70
DDD 141010P00059000 P 10/10/14 59.0 10.35 11.20
DDD 141010P00059500 P 10/10/14 59.5 10.00 11.75
DDD 141010P00060000 P 10/10/14 60.0 10.30 12.20
DDD 141010P00060500 P 10/10/14 60.5 10.80 12.70
DDD 141010P00061000 P 10/10/14 61.0 11.25 13.25
DDD 141010P00061500 P 10/10/14 61.5 11.75 13.75
DDD 141010P00062000 P 10/10/14 62.0 12.25 14.20
DDD 141018C00033000 C 10/18/14 33.0 15.35 17.20
DDD 141018C00034000 C 10/18/14 34.0 14.35 16.20
DDD 141018C00035000 C 10/18/14 35.0 13.30 15.20
DDD 141018C00036000 C 10/18/14 36.0 12.30 14.20
DDD 141018C00037000 C 10/18/14 37.0 11.30 13.20
DDD 141018C00038000 C 10/18/14 38.0 10.30 12.20
DDD 141018C00039000 C 10/18/14 39.0 9.15 11.20
DDD 141018C00040000 C 10/18/14 40.0 8.35 9.35
DDD 141018C00041000 C 10/18/14 41.0 7.50 8.20
DDD 141018C00042000 C 10/18/14 42.0 6.35 8.05
DDD 141018C00043000 C 10/18/14 43.0 5.40 6.75
DDD 141018C00044000 C 10/18/14 44.0 4.50 5.75
DDD 141018C00045000 C 10/18/14 45.0 3.80 4.45
DDD 141018C00046000 C 10/18/14 46.0 3.25 3.85
DDD 141018C00047000 C 10/18/14 47.0 2.71 2.96
DDD 141018C00048000 C 10/18/14 48.0 2.13 2.33
DDD 141018C00049000 C 10/18/14 49.0 1.65 1.76
DDD 141018C00050000 C 10/18/14 50.0 1.26 1.34
DDD 141018C00055000 C 10/18/14 55.0 0.27 0.33
DDD 141018C00060000 C 10/18/14 60.0 0.07 0.10
DDD 141018C00065000 C 10/18/14 65.0 0.01 0.08
DDD 141018C00070000 C 10/18/14 70.0 0.00 0.11
DDD 141018P00033000 P 10/18/14 33.0 0.00 0.10
DDD 141018P00034000 P 10/18/14 34.0 0.00 0.14
DDD 141018P00035000 P 10/18/14 35.0 0.00 0.10
DDD 141018P00036000 P 10/18/14 36.0 0.01 0.08
DDD 141018P00037000 P 10/18/14 37.0 0.01 0.10
DDD 141018P00038000 P 10/18/14 38.0 0.03 0.12
DDD 141018P00039000 P 10/18/14 39.0 0.04 0.14
DDD 141018P00040000 P 10/18/14 40.0 0.08 0.15
DDD 141018P00041000 P 10/18/14 41.0 0.09 0.20
DDD 141018P00042000 P 10/18/14 42.0 0.20 0.28
DDD 141018P00043000 P 10/18/14 43.0 0.26 0.37
DDD 141018P00044000 P 10/18/14 44.0 0.45 0.52
DDD 141018P00045000 P 10/18/14 45.0 0.67 0.73
DDD 141018P00046000 P 10/18/14 46.0 0.91 1.02
DDD 141018P00047000 P 10/18/14 47.0 1.28 1.35
DDD 141018P00048000 P 10/18/14 48.0 1.70 1.78
DDD 141018P00049000 P 10/18/14 49.0 2.20 2.31
DDD 141018P00050000 P 10/18/14 50.0 2.81 2.94
DDD 141018P00055000 P 10/18/14 55.0 6.75 7.10
DDD 141018P00060000 P 10/18/14 60.0 11.45 11.90
DDD 141018P00065000 P 10/18/14 65.0 16.40 17.00
DDD 141018P00070000 P 10/18/14 70.0 21.40 21.85
DDD 141024C00043000 C 10/24/14 43.0 5.45 7.10
DDD 141024C00044000 C 10/24/14 44.0 4.60 6.15
DDD 141024C00045000 C 10/24/14 45.0 3.80 5.25
DDD 141024C00045500 C 10/24/14 45.5 3.45 4.85
DDD 141024C00046000 C 10/24/14 46.0 3.10 4.45
DDD 141024C00046500 C 10/24/14 46.5 2.82 4.05
DDD 141024C00047000 C 10/24/14 47.0 2.54 3.70
DDD 141024C00047500 C 10/24/14 47.5 2.30 3.10
DDD 141024C00048000 C 10/24/14 48.0 2.04 3.10
DDD 141024C00048500 C 10/24/14 48.5 2.01 2.31
DDD 141024C00049000 C 10/24/14 49.0 1.78 2.20
DDD 141024C00049500 C 10/24/14 49.5 1.53 1.88
DDD 141024C00050000 C 10/24/14 50.0 1.47 1.60
DDD 141024C00050500 C 10/24/14 50.5 1.23 1.53
DDD 141024C00051000 C 10/24/14 51.0 1.08 1.57
DDD 141024C00051500 C 10/24/14 51.5 0.89 1.15
DDD 141024C00052000 C 10/24/14 52.0 0.78 1.17
DDD 141024C00052500 C 10/24/14 52.5 0.71 0.90
DDD 141024C00053000 C 10/24/14 53.0 0.59 0.85
DDD 141024C00053500 C 10/24/14 53.5 0.54 0.79
DDD 141024C00054000 C 10/24/14 54.0 0.45 0.77
DDD 141024C00054500 C 10/24/14 54.5 0.40 0.75
DDD 141024C00055000 C 10/24/14 55.0 0.30 0.58
DDD 141024C00055500 C 10/24/14 55.5 0.30 0.65
DDD 141024C00056000 C 10/24/14 56.0 0.25 0.51
DDD 141024C00056500 C 10/24/14 56.5 0.25 0.49
DDD 141024C00057000 C 10/24/14 57.0 0.20 0.50
DDD 141024C00057500 C 10/24/14 57.5 0.15 0.43
DDD 141024C00058000 C 10/24/14 58.0 0.16 0.38
DDD 141024C00058500 C 10/24/14 58.5 0.14 0.34
DDD 141024C00059000 C 10/24/14 59.0 0.13 0.30
DDD 141024C00059500 C 10/24/14 59.5 0.06 0.27
DDD 141024C00060000 C 10/24/14 60.0 0.06 0.24
DDD 141024C00060500 C 10/24/14 60.5 0.05 0.21
DDD 141024C00061000 C 10/24/14 61.0 0.05 0.18
DDD 141024P00043000 P 10/24/14 43.0 0.34 0.62
DDD 141024P00044000 P 10/24/14 44.0 0.60 0.83
DDD 141024P00045000 P 10/24/14 45.0 0.82 1.00
DDD 141024P00045500 P 10/24/14 45.5 0.77 1.24
DDD 141024P00046000 P 10/24/14 46.0 1.13 1.37
DDD 141024P00046500 P 10/24/14 46.5 1.15 1.49
DDD 141024P00047000 P 10/24/14 47.0 1.41 1.90
DDD 141024P00047500 P 10/24/14 47.5 1.51 2.12
DDD 141024P00048000 P 10/24/14 48.0 1.94 2.24
DDD 141024P00048500 P 10/24/14 48.5 2.25 2.47
DDD 141024P00049000 P 10/24/14 49.0 2.50 3.05
DDD 141024P00049500 P 10/24/14 49.5 2.70 3.30
DDD 141024P00050000 P 10/24/14 50.0 3.15 3.45
DDD 141024P00050500 P 10/24/14 50.5 3.05 4.05
DDD 141024P00051000 P 10/24/14 51.0 3.70 4.35
DDD 141024P00051500 P 10/24/14 51.5 4.25 4.75
DDD 141024P00052000 P 10/24/14 52.0 4.15 5.15
DDD 141024P00052500 P 10/24/14 52.5 4.35 5.55
DDD 141024P00053000 P 10/24/14 53.0 5.25 5.85
DDD 141024P00053500 P 10/24/14 53.5 5.65 6.40
DDD 141024P00054000 P 10/24/14 54.0 5.35 6.95
DDD 141024P00054500 P 10/24/14 54.5 6.35 7.30
DDD 141024P00055000 P 10/24/14 55.0 6.95 7.85
DDD 141024P00055500 P 10/24/14 55.5 6.60 8.35
DDD 141024P00056000 P 10/24/14 56.0 7.05 8.65
DDD 141024P00056500 P 10/24/14 56.5 7.55 9.20
DDD 141024P00057000 P 10/24/14 57.0 7.95 9.70
DDD 141024P00057500 P 10/24/14 57.5 8.45 10.20
DDD 141024P00058000 P 10/24/14 58.0 8.85 10.75
DDD 141024P00058500 P 10/24/14 58.5 9.30 11.30
DDD 141024P00059000 P 10/24/14 59.0 9.75 11.80
DDD 141024P00059500 P 10/24/14 59.5 10.25 12.30
DDD 141024P00060000 P 10/24/14 60.0 10.70 12.70
DDD 141024P00060500 P 10/24/14 60.5 12.00 13.35
DDD 141024P00061000 P 10/24/14 61.0 12.50 13.60
DDD 141031C00043000 C 10/31/14 43.0 5.55 7.30
DDD 141031C00044000 C 10/31/14 44.0 5.00 6.45
DDD 141031C00045000 C 10/31/14 45.0 4.30 5.45
DDD 141031C00046000 C 10/31/14 46.0 3.85 4.90
DDD 141031C00046500 C 10/31/14 46.5 3.25 4.20
DDD 141031C00047000 C 10/31/14 47.0 3.15 3.60
DDD 141031C00047500 C 10/31/14 47.5 2.96 3.45
DDD 141031C00048000 C 10/31/14 48.0 2.57 3.10
DDD 141031C00048500 C 10/31/14 48.5 2.52 2.79
DDD 141031C00049000 C 10/31/14 49.0 2.24 2.54
DDD 141031C00049500 C 10/31/14 49.5 1.88 2.38
DDD 141031C00050000 C 10/31/14 50.0 1.84 2.15
DDD 141031C00050500 C 10/31/14 50.5 1.58 1.98
DDD 141031C00051000 C 10/31/14 51.0 1.49 1.81
DDD 141031C00051500 C 10/31/14 51.5 1.36 1.67
DDD 141031C00052000 C 10/31/14 52.0 1.21 1.67
DDD 141031C00052500 C 10/31/14 52.5 0.98 1.39
DDD 141031C00053000 C 10/31/14 53.0 1.05 1.46
DDD 141031C00053500 C 10/31/14 53.5 0.94 1.40
DDD 141031C00054000 C 10/31/14 54.0 0.84 1.29
DDD 141031C00054500 C 10/31/14 54.5 0.72 1.17
DDD 141031C00055000 C 10/31/14 55.0 0.69 0.87
DDD 141031C00055500 C 10/31/14 55.5 0.59 0.99
DDD 141031C00056000 C 10/31/14 56.0 0.57 0.74
DDD 141031C00056500 C 10/31/14 56.5 0.50 0.80
DDD 141031C00057000 C 10/31/14 57.0 0.43 0.75
DDD 141031C00057500 C 10/31/14 57.5 0.39 0.74
DDD 141031C00058000 C 10/31/14 58.0 0.35 0.54
DDD 141031C00058500 C 10/31/14 58.5 0.31 0.53
DDD 141031C00059000 C 10/31/14 59.0 0.27 0.48
DDD 141031C00059500 C 10/31/14 59.5 0.24 0.55
DDD 141031C00060000 C 10/31/14 60.0 0.27 0.37
DDD 141031C00060500 C 10/31/14 60.5 0.19 0.35
DDD 141031C00061000 C 10/31/14 61.0 0.17 0.31
DDD 141031P00043000 P 10/31/14 43.0 0.85 1.12
DDD 141031P00044000 P 10/31/14 44.0 1.08 1.42
DDD 141031P00045000 P 10/31/14 45.0 1.42 1.76
DDD 141031P00046000 P 10/31/14 46.0 1.78 2.11
DDD 141031P00046500 P 10/31/14 46.5 1.94 2.34
DDD 141031P00047000 P 10/31/14 47.0 2.05 2.57
DDD 141031P00047500 P 10/31/14 47.5 2.28 2.82
DDD 141031P00048000 P 10/31/14 48.0 2.51 2.93
DDD 141031P00048500 P 10/31/14 48.5 2.86 3.20
DDD 141031P00049000 P 10/31/14 49.0 3.15 3.60
DDD 141031P00049500 P 10/31/14 49.5 3.30 4.00
DDD 141031P00050000 P 10/31/14 50.0 3.70 4.35
DDD 141031P00050500 P 10/31/14 50.5 4.00 4.70
DDD 141031P00051000 P 10/31/14 51.0 4.00 5.05
DDD 141031P00051500 P 10/31/14 51.5 4.70 5.45
DDD 141031P00052000 P 10/31/14 52.0 5.15 5.75
DDD 141031P00052500 P 10/31/14 52.5 5.40 6.20
DDD 141031P00053000 P 10/31/14 53.0 5.50 6.60
DDD 141031P00053500 P 10/31/14 53.5 5.70 7.00
DDD 141031P00054000 P 10/31/14 54.0 5.95 7.40
DDD 141031P00054500 P 10/31/14 54.5 6.40 7.85
DDD 141031P00055000 P 10/31/14 55.0 6.80 8.25
DDD 141031P00055500 P 10/31/14 55.5 7.20 8.70
DDD 141031P00056000 P 10/31/14 56.0 7.60 9.15
DDD 141031P00056500 P 10/31/14 56.5 8.05 9.60
DDD 141031P00057000 P 10/31/14 57.0 8.40 10.05
DDD 141031P00057500 P 10/31/14 57.5 9.50 10.60
DDD 141031P00058000 P 10/31/14 58.0 9.25 11.15
DDD 141031P00058500 P 10/31/14 58.5 9.80 11.40
DDD 141031P00059000 P 10/31/14 59.0 10.20 12.00
DDD 141031P00059500 P 10/31/14 59.5 10.70 12.60
DDD 141031P00060000 P 10/31/14 60.0 11.15 13.00
DDD 141031P00060500 P 10/31/14 60.5 11.60 13.45
DDD 141031P00061000 P 10/31/14 61.0 11.85 14.00
DDD 141122C00023000 C 11/22/14 23.0 25.30 27.45
DDD 141122C00024000 C 11/22/14 24.0 24.05 26.45
DDD 141122C00025000 C 11/22/14 25.0 23.05 25.45
DDD 141122C00026000 C 11/22/14 26.0 22.05 24.45
DDD 141122C00027000 C 11/22/14 27.0 21.05 23.45
DDD 141122C00028000 C 11/22/14 28.0 20.05 22.45
DDD 141122C00029000 C 11/22/14 29.0 19.05 21.45
DDD 141122C00030000 C 11/22/14 30.0 18.05 20.45
DDD 141122C00031000 C 11/22/14 31.0 17.05 19.45
DDD 141122C00032000 C 11/22/14 32.0 16.05 18.45
DDD 141122C00033000 C 11/22/14 33.0 15.05 17.45
DDD 141122C00034000 C 11/22/14 34.0 14.35 16.05
DDD 141122C00035000 C 11/22/14 35.0 13.35 15.05
DDD 141122C00036000 C 11/22/14 36.0 12.05 14.35
DDD 141122C00037000 C 11/22/14 37.0 11.25 13.25
DDD 141122C00038000 C 11/22/14 38.0 10.35 12.25
DDD 141122C00039000 C 11/22/14 39.0 9.40 10.35
DDD 141122C00040000 C 11/22/14 40.0 8.45 9.45
DDD 141122C00041000 C 11/22/14 41.0 7.60 9.20
DDD 141122C00042000 C 11/22/14 42.0 6.75 8.35
DDD 141122C00043000 C 11/22/14 43.0 5.90 7.45
DDD 141122C00044000 C 11/22/14 44.0 5.25 6.65
DDD 141122C00045000 C 11/22/14 45.0 4.80 5.45
DDD 141122C00046000 C 11/22/14 46.0 4.00 4.70
DDD 141122C00047000 C 11/22/14 47.0 3.65 3.95
DDD 141122C00048000 C 11/22/14 48.0 3.15 3.45
DDD 141122C00049000 C 11/22/14 49.0 2.78 2.91
DDD 141122C00050000 C 11/22/14 50.0 2.35 2.50
DDD 141122C00055000 C 11/22/14 55.0 1.03 1.14
DDD 141122C00060000 C 11/22/14 60.0 0.46 0.56
DDD 141122C00065000 C 11/22/14 65.0 0.21 0.27
DDD 141122C00070000 C 11/22/14 70.0 0.10 0.21
DDD 141122C00075000 C 11/22/14 75.0 0.04 0.12
DDD 141122C00080000 C 11/22/14 80.0 0.03 0.10
DDD 141122C00085000 C 11/22/14 85.0 0.01 0.13
DDD 141122C00090000 C 11/22/14 90.0 0.00 0.14
DDD 141122P00023000 P 11/22/14 23.0 0.00 0.14
DDD 141122P00024000 P 11/22/14 24.0 0.00 0.14
DDD 141122P00025000 P 11/22/14 25.0 0.00 0.09
DDD 141122P00026000 P 11/22/14 26.0 0.00 0.14
DDD 141122P00027000 P 11/22/14 27.0 0.00 0.14
DDD 141122P00028000 P 11/22/14 28.0 0.00 0.11
DDD 141122P00029000 P 11/22/14 29.0 0.02 0.12
DDD 141122P00030000 P 11/22/14 30.0 0.06 0.12
DDD 141122P00031000 P 11/22/14 31.0 0.05 0.13
DDD 141122P00032000 P 11/22/14 32.0 0.06 0.14
DDD 141122P00033000 P 11/22/14 33.0 0.07 0.16
DDD 141122P00034000 P 11/22/14 34.0 0.13 0.19
DDD 141122P00035000 P 11/22/14 35.0 0.17 0.20
DDD 141122P00036000 P 11/22/14 36.0 0.21 0.31
DDD 141122P00037000 P 11/22/14 37.0 0.26 0.39
DDD 141122P00038000 P 11/22/14 38.0 0.36 0.49
DDD 141122P00039000 P 11/22/14 39.0 0.48 0.62
DDD 141122P00040000 P 11/22/14 40.0 0.65 0.78
DDD 141122P00041000 P 11/22/14 41.0 0.79 0.99
DDD 141122P00042000 P 11/22/14 42.0 0.90 1.20
DDD 141122P00043000 P 11/22/14 43.0 1.30 1.50
DDD 141122P00044000 P 11/22/14 44.0 1.56 1.80
DDD 141122P00045000 P 11/22/14 45.0 1.93 2.07
DDD 141122P00046000 P 11/22/14 46.0 2.09 2.65
DDD 141122P00047000 P 11/22/14 47.0 2.78 3.15
DDD 141122P00048000 P 11/22/14 48.0 3.25 3.50
DDD 141122P00049000 P 11/22/14 49.0 3.85 4.10
DDD 141122P00050000 P 11/22/14 50.0 4.45 4.80
DDD 141122P00055000 P 11/22/14 55.0 8.05 8.85
DDD 141122P00060000 P 11/22/14 60.0 12.50 13.25
DDD 141122P00065000 P 11/22/14 65.0 17.25 18.00
DDD 141122P00070000 P 11/22/14 70.0 21.00 22.95
DDD 141122P00075000 P 11/22/14 75.0 25.95 28.00
DDD 141122P00080000 P 11/22/14 80.0 32.00 32.85
DDD 141122P00085000 P 11/22/14 85.0 36.80 37.85
DDD 141122P00090000 P 11/22/14 90.0 40.95 42.90
DDD 150117C00025000 C 01/17/15 25.0 23.35 24.15
DDD 150117C00028000 C 01/17/15 28.0 20.30 22.05
DDD 150117C00029000 C 01/17/15 29.0 19.30 21.05
DDD 150117C00030000 C 01/17/15 30.0 18.35 19.15
DDD 150117C00031000 C 01/17/15 31.0 17.30 19.05
DDD 150117C00032000 C 01/17/15 32.0 16.35 18.50
DDD 150117C00035000 C 01/17/15 35.0 13.45 14.10
DDD 150117C00038000 C 01/17/15 38.0 10.50 11.85
DDD 150117C00039000 C 01/17/15 39.0 9.45 10.45
DDD 150117C00040000 C 01/17/15 40.0 8.95 9.25
DDD 150117C00041000 C 01/17/15 41.0 7.75 8.90
DDD 150117C00042000 C 01/17/15 42.0 7.00 8.50
DDD 150117C00045000 C 01/17/15 45.0 5.35 5.55
DDD 150117C00048000 C 01/17/15 48.0 3.70 3.95
DDD 150117C00049000 C 01/17/15 49.0 3.30 3.55
DDD 150117C00050000 C 01/17/15 50.0 2.90 3.10
DDD 150117C00055000 C 01/17/15 55.0 1.53 1.65
DDD 150117C00060000 C 01/17/15 60.0 0.85 0.90
DDD 150117C00065000 C 01/17/15 65.0 0.44 0.56
DDD 150117C00070000 C 01/17/15 70.0 0.26 0.29
DDD 150117C00075000 C 01/17/15 75.0 0.15 0.20
DDD 150117C00080000 C 01/17/15 80.0 0.09 0.16
DDD 150117C00085000 C 01/17/15 85.0 0.04 0.14
DDD 150117C00090000 C 01/17/15 90.0 0.01 0.13
DDD 150117C00095000 C 01/17/15 95.0 0.01 0.11
DDD 150117C00100000 C 01/17/15 100.0 0.01 0.12
DDD 150117C00105000 C 01/17/15 105.0 0.00 0.13
DDD 150117C00110000 C 01/17/15 110.0 0.00 0.05
DDD 150117C00115000 C 01/17/15 115.0 0.00 0.14
DDD 150117C00120000 C 01/17/15 120.0 0.00 0.14
DDD 150117C00125000 C 01/17/15 125.0 0.00 0.08
DDD 150117C00130000 C 01/17/15 130.0 0.00 0.14
DDD 150117C00135000 C 01/17/15 135.0 0.00 0.06
DDD 150117C00140000 C 01/17/15 140.0 0.00 0.14
DDD 150117C00145000 C 01/17/15 145.0 0.01 0.08
DDD 150117P00025000 P 01/17/15 25.0 0.03 0.18
DDD 150117P00028000 P 01/17/15 28.0 0.08 0.22
DDD 150117P00029000 P 01/17/15 29.0 0.10 0.24
DDD 150117P00030000 P 01/17/15 30.0 0.15 0.27
DDD 150117P00031000 P 01/17/15 31.0 0.17 0.32
DDD 150117P00032000 P 01/17/15 32.0 0.25 0.37
DDD 150117P00035000 P 01/17/15 35.0 0.47 0.54
DDD 150117P00038000 P 01/17/15 38.0 0.78 1.02
DDD 150117P00039000 P 01/17/15 39.0 0.93 1.24
DDD 150117P00040000 P 01/17/15 40.0 1.27 1.44
DDD 150117P00041000 P 01/17/15 41.0 1.53 1.72
DDD 150117P00042000 P 01/17/15 42.0 1.83 1.99
DDD 150117P00045000 P 01/17/15 45.0 2.97 3.25
DDD 150117P00048000 P 01/17/15 48.0 4.50 4.75
DDD 150117P00049000 P 01/17/15 49.0 5.15 5.35
DDD 150117P00050000 P 01/17/15 50.0 5.70 6.00
DDD 150117P00055000 P 01/17/15 55.0 9.35 9.70
DDD 150117P00060000 P 01/17/15 60.0 12.70 14.30
DDD 150117P00065000 P 01/17/15 65.0 17.30 18.75
DDD 150117P00070000 P 01/17/15 70.0 22.10 23.85
DDD 150117P00075000 P 01/17/15 75.0 27.50 28.75
DDD 150117P00080000 P 01/17/15 80.0 31.90 33.75
DDD 150117P00085000 P 01/17/15 85.0 36.80 38.80
DDD 150117P00090000 P 01/17/15 90.0 41.70 43.65
DDD 150117P00095000 P 01/17/15 95.0 46.75 48.60
DDD 150117P00100000 P 01/17/15 100.0 51.70 53.70
DDD 150117P00105000 P 01/17/15 105.0 56.85 58.70
DDD 150117P00110000 P 01/17/15 110.0 61.60 63.55
DDD 150117P00115000 P 01/17/15 115.0 66.50 68.70
DDD 150117P00120000 P 01/17/15 120.0 71.50 73.15
DDD 150117P00125000 P 01/17/15 125.0 76.50 78.15
DDD 150117P00130000 P 01/17/15 130.0 81.50 83.15
DDD 150117P00135000 P 01/17/15 135.0 86.45 88.00
DDD 150117P00140000 P 01/17/15 140.0 91.45 93.10
DDD 150117P00145000 P 01/17/15 145.0 96.40 98.65
DDD 150220C00024000 C 02/20/15 24.0 23.90 26.50
DDD 150220C00025000 C 02/20/15 25.0 22.70 25.60
DDD 150220C00026000 C 02/20/15 26.0 21.75 24.60
DDD 150220C00027000 C 02/20/15 27.0 20.75 23.60
DDD 150220C00028000 C 02/20/15 28.0 19.75 22.60
DDD 150220C00029000 C 02/20/15 29.0 18.60 21.60
DDD 150220C00030000 C 02/20/15 30.0 18.50 20.60
DDD 150220C00031000 C 02/20/15 31.0 16.75 19.60
DDD 150220C00032000 C 02/20/15 32.0 15.75 18.60
DDD 150220C00033000 C 02/20/15 33.0 14.75 17.60
DDD 150220C00034000 C 02/20/15 34.0 13.75 16.60
DDD 150220C00035000 C 02/20/15 35.0 13.15 15.60
DDD 150220C00036000 C 02/20/15 36.0 12.15 14.60
DDD 150220C00037000 C 02/20/15 37.0 11.25 13.05
DDD 150220C00038000 C 02/20/15 38.0 10.30 12.20
DDD 150220C00039000 C 02/20/15 39.0 9.50 11.30
DDD 150220C00040000 C 02/20/15 40.0 8.70 10.35
DDD 150220C00041000 C 02/20/15 41.0 7.90 9.35
DDD 150220C00042000 C 02/20/15 42.0 7.20 8.55
DDD 150220C00043000 C 02/20/15 43.0 6.50 7.85
DDD 150220C00044000 C 02/20/15 44.0 5.90 7.15
DDD 150220C00045000 C 02/20/15 45.0 5.30 6.55
DDD 150220C00046000 C 02/20/15 46.0 4.75 6.00
DDD 150220C00047000 C 02/20/15 47.0 4.30 5.40
DDD 150220C00048000 C 02/20/15 48.0 4.10 4.85
DDD 150220C00049000 C 02/20/15 49.0 3.65 4.30
DDD 150220C00050000 C 02/20/15 50.0 3.25 3.45
DDD 150220C00055000 C 02/20/15 55.0 1.82 2.07
DDD 150220C00060000 C 02/20/15 60.0 1.01 1.23
DDD 150220C00065000 C 02/20/15 65.0 0.56 0.91
DDD 150220C00070000 C 02/20/15 70.0 0.30 0.57
DDD 150220C00075000 C 02/20/15 75.0 0.20 0.34
DDD 150220C00080000 C 02/20/15 80.0 0.13 0.27
DDD 150220C00085000 C 02/20/15 85.0 0.07 0.22
DDD 150220P00024000 P 02/20/15 24.0 0.01 0.24
DDD 150220P00025000 P 02/20/15 25.0 0.05 0.19
DDD 150220P00026000 P 02/20/15 26.0 0.07 0.21
DDD 150220P00027000 P 02/20/15 27.0 0.08 0.28
DDD 150220P00028000 P 02/20/15 28.0 0.13 0.31
DDD 150220P00029000 P 02/20/15 29.0 0.15 0.37
DDD 150220P00030000 P 02/20/15 30.0 0.21 0.39
DDD 150220P00031000 P 02/20/15 31.0 0.25 0.42
DDD 150220P00032000 P 02/20/15 32.0 0.32 0.57
DDD 150220P00033000 P 02/20/15 33.0 0.39 0.58
DDD 150220P00034000 P 02/20/15 34.0 0.50 0.75
DDD 150220P00035000 P 02/20/15 35.0 0.63 0.93
DDD 150220P00036000 P 02/20/15 36.0 0.77 1.02
DDD 150220P00037000 P 02/20/15 37.0 0.94 1.19
DDD 150220P00038000 P 02/20/15 38.0 1.12 1.40
DDD 150220P00039000 P 02/20/15 39.0 1.34 1.64
DDD 150220P00040000 P 02/20/15 40.0 1.72 1.86
DDD 150220P00041000 P 02/20/15 41.0 1.84 2.30
DDD 150220P00042000 P 02/20/15 42.0 2.02 2.62
DDD 150220P00043000 P 02/20/15 43.0 2.34 2.99
DDD 150220P00044000 P 02/20/15 44.0 2.85 3.45
DDD 150220P00045000 P 02/20/15 45.0 3.25 3.95
DDD 150220P00046000 P 02/20/15 46.0 3.70 4.50
DDD 150220P00047000 P 02/20/15 47.0 4.60 5.05
DDD 150220P00048000 P 02/20/15 48.0 4.90 5.60
DDD 150220P00049000 P 02/20/15 49.0 5.40 6.10
DDD 150220P00050000 P 02/20/15 50.0 6.15 6.80
DDD 150220P00055000 P 02/20/15 55.0 9.95 10.75
DDD 150220P00060000 P 02/20/15 60.0 13.45 15.10
DDD 150220P00065000 P 02/20/15 65.0 17.95 19.55
DDD 150220P00070000 P 02/20/15 70.0 22.50 24.35
DDD 150220P00075000 P 02/20/15 75.0 27.30 29.25
DDD 150220P00080000 P 02/20/15 80.0 32.10 34.30
DDD 150220P00085000 P 02/20/15 85.0 37.45 39.10
DDD 160115C00023000 C 01/15/16 23.0 24.55 27.60
DDD 160115C00025000 C 01/15/16 25.0 22.65 25.60
DDD 160115C00030000 C 01/15/16 30.0 17.95 20.80
DDD 160115C00035000 C 01/15/16 35.0 13.75 16.05
DDD 160115C00040000 C 01/15/16 40.0 10.25 11.75
DDD 160115C00045000 C 01/15/16 45.0 7.65 8.65
DDD 160115C00050000 C 01/15/16 50.0 5.65 6.60
DDD 160115C00055000 C 01/15/16 55.0 4.10 5.00
DDD 160115C00060000 C 01/15/16 60.0 3.10 4.10
DDD 160115C00065000 C 01/15/16 65.0 2.14 2.87
DDD 160115C00070000 C 01/15/16 70.0 1.56 1.70
DDD 160115C00075000 C 01/15/16 75.0 1.01 1.43
DDD 160115C00080000 C 01/15/16 80.0 0.73 1.40
DDD 160115C00085000 C 01/15/16 85.0 0.46 1.03
DDD 160115C00090000 C 01/15/16 90.0 0.38 0.93
DDD 160115C00095000 C 01/15/16 95.0 0.35 0.78
DDD 160115C00100000 C 01/15/16 100.0 0.30 0.85
DDD 160115C00105000 C 01/15/16 105.0 0.09 0.48
DDD 160115C00110000 C 01/15/16 110.0 0.05 0.55
DDD 160115C00115000 C 01/15/16 115.0 0.02 0.54
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.50
DDD 160115C00125000 C 01/15/16 125.0 0.03 0.83
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.74
DDD 160115C00135000 C 01/15/16 135.0 0.05 0.59
DDD 160115P00023000 P 01/15/16 23.0 0.50 0.88
DDD 160115P00025000 P 01/15/16 25.0 0.90 1.19
DDD 160115P00030000 P 01/15/16 30.0 1.86 2.25
DDD 160115P00035000 P 01/15/16 35.0 3.60 3.85
DDD 160115P00040000 P 01/15/16 40.0 5.50 5.90
DDD 160115P00045000 P 01/15/16 45.0 7.90 8.60
DDD 160115P00050000 P 01/15/16 50.0 10.65 11.65
DDD 160115P00055000 P 01/15/16 55.0 14.05 15.25
DDD 160115P00060000 P 01/15/16 60.0 17.80 19.40
DDD 160115P00065000 P 01/15/16 65.0 21.25 23.65
DDD 160115P00070000 P 01/15/16 70.0 25.10 28.00
DDD 160115P00075000 P 01/15/16 75.0 30.85 32.55
DDD 160115P00080000 P 01/15/16 80.0 36.30 37.20
DDD 160115P00085000 P 01/15/16 85.0 39.00 42.30
DDD 160115P00090000 P 01/15/16 90.0 44.25 46.90
DDD 160115P00095000 P 01/15/16 95.0 49.05 52.00
DDD 160115P00100000 P 01/15/16 100.0 53.85 56.80
DDD 160115P00105000 P 01/15/16 105.0 58.85 61.50
DDD 160115P00110000 P 01/15/16 110.0 63.60 66.35
DDD 160115P00115000 P 01/15/16 115.0 68.60 70.70
DDD 160115P00120000 P 01/15/16 120.0 73.50 75.65
DDD 160115P00125000 P 01/15/16 125.0 78.45 80.60
DDD 160115P00130000 P 01/15/16 130.0 83.35 85.50
DDD 160115P00135000 P 01/15/16 135.0 88.30 91.20

OPRA data is delayed 15 minutes.