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 (2014-10-03)Premium Content

3d Systems Corporation (DDD)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 141031C00027000 C 10/31/14 27.0 9.00 11.20
DDD 141031C00028000 C 10/31/14 28.0 8.70 10.55
DDD 141031C00029000 C 10/31/14 29.0 7.85 9.05
DDD 141031C00029500 C 10/31/14 29.5 7.20 8.65
DDD 141031C00030000 C 10/31/14 30.0 6.80 8.05
DDD 141031C00030500 C 10/31/14 30.5 6.25 7.65
DDD 141031C00031000 C 10/31/14 31.0 5.80 7.05
DDD 141031C00031500 C 10/31/14 31.5 5.30 6.75
DDD 141031C00032000 C 10/31/14 32.0 4.85 6.20
DDD 141031C00032500 C 10/31/14 32.5 4.35 5.70
DDD 141031C00033000 C 10/31/14 33.0 3.85 5.10
DDD 141031C00033500 C 10/31/14 33.5 3.45 4.70
DDD 141031C00034000 C 10/31/14 34.0 3.00 3.80
DDD 141031C00034500 C 10/31/14 34.5 2.64 2.95
DDD 141031C00035000 C 10/31/14 35.0 2.27 2.56
DDD 141031C00035500 C 10/31/14 35.5 1.82 2.45
DDD 141031C00036000 C 10/31/14 36.0 1.53 1.68
DDD 141031C00036500 C 10/31/14 36.5 1.21 1.35
DDD 141031C00037000 C 10/31/14 37.0 0.95 1.05
DDD 141031C00037500 C 10/31/14 37.5 0.72 0.80
DDD 141031C00038000 C 10/31/14 38.0 0.53 0.61
DDD 141031C00038500 C 10/31/14 38.5 0.38 0.46
DDD 141031C00039000 C 10/31/14 39.0 0.26 0.33
DDD 141031C00039500 C 10/31/14 39.5 0.19 0.25
DDD 141031C00040000 C 10/31/14 40.0 0.13 0.18
DDD 141031C00040500 C 10/31/14 40.5 0.08 0.15
DDD 141031C00041000 C 10/31/14 41.0 0.07 0.13
DDD 141031C00041500 C 10/31/14 41.5 0.02 0.11
DDD 141031C00042000 C 10/31/14 42.0 0.01 0.05
DDD 141031C00042500 C 10/31/14 42.5 0.01 0.09
DDD 141031C00043000 C 10/31/14 43.0 0.00 0.08
DDD 141031C00043500 C 10/31/14 43.5 0.00 0.12
DDD 141031C00044000 C 10/31/14 44.0 0.00 0.11
DDD 141031C00044500 C 10/31/14 44.5 0.00 0.21
DDD 141031C00045000 C 10/31/14 45.0 0.00 0.10
DDD 141031C00045500 C 10/31/14 45.5 0.00 0.25
DDD 141031C00046000 C 10/31/14 46.0 0.00 0.14
DDD 141031C00046500 C 10/31/14 46.5 0.00 0.16
DDD 141031C00047000 C 10/31/14 47.0 0.00 0.17
DDD 141031C00047500 C 10/31/14 47.5 0.00 0.25
DDD 141031C00048000 C 10/31/14 48.0 0.00 0.10
DDD 141031C00048500 C 10/31/14 48.5 0.00 0.14
DDD 141031C00049000 C 10/31/14 49.0 0.00 0.10
DDD 141031C00049500 C 10/31/14 49.5 0.00 0.15
DDD 141031C00050000 C 10/31/14 50.0 0.00 0.13
DDD 141031C00050500 C 10/31/14 50.5 0.00 0.05
DDD 141031C00051000 C 10/31/14 51.0 0.00 0.15
DDD 141031C00051500 C 10/31/14 51.5 0.00 0.05
DDD 141031C00052000 C 10/31/14 52.0 0.00 0.15
DDD 141031C00052500 C 10/31/14 52.5 0.00 0.21
DDD 141031C00053000 C 10/31/14 53.0 0.00 0.18
DDD 141031C00053500 C 10/31/14 53.5 0.00 0.22
DDD 141031C00054000 C 10/31/14 54.0 0.00 0.15
DDD 141031C00054500 C 10/31/14 54.5 0.00 0.21
DDD 141031C00055000 C 10/31/14 55.0 0.00 0.14
DDD 141031C00055500 C 10/31/14 55.5 0.00 0.25
DDD 141031C00056000 C 10/31/14 56.0 0.00 0.18
DDD 141031C00056500 C 10/31/14 56.5 0.00 0.21
DDD 141031C00057000 C 10/31/14 57.0 0.00 0.21
DDD 141031C00057500 C 10/31/14 57.5 0.00 0.15
DDD 141031C00058000 C 10/31/14 58.0 0.00 0.25
DDD 141031C00058500 C 10/31/14 58.5 0.00 0.17
DDD 141031C00059000 C 10/31/14 59.0 0.00 0.15
DDD 141031C00059500 C 10/31/14 59.5 0.00 0.17
DDD 141031C00060000 C 10/31/14 60.0 0.00 0.25
DDD 141031C00060500 C 10/31/14 60.5 0.00 0.17
DDD 141031C00061000 C 10/31/14 61.0 0.00 0.18
DDD 141031P00027000 P 10/31/14 27.0 0.00 0.15
DDD 141031P00028000 P 10/31/14 28.0 0.00 0.22
DDD 141031P00029000 P 10/31/14 29.0 0.00 0.21
DDD 141031P00029500 P 10/31/14 29.5 0.00 0.16
DDD 141031P00030000 P 10/31/14 30.0 0.01 0.14
DDD 141031P00030500 P 10/31/14 30.5 0.01 0.15
DDD 141031P00031000 P 10/31/14 31.0 0.02 0.14
DDD 141031P00031500 P 10/31/14 31.5 0.02 0.15
DDD 141031P00032000 P 10/31/14 32.0 0.03 0.18
DDD 141031P00032500 P 10/31/14 32.5 0.05 0.14
DDD 141031P00033000 P 10/31/14 33.0 0.07 0.19
DDD 141031P00033500 P 10/31/14 33.5 0.10 0.19
DDD 141031P00034000 P 10/31/14 34.0 0.19 0.25
DDD 141031P00034500 P 10/31/14 34.5 0.25 0.30
DDD 141031P00035000 P 10/31/14 35.0 0.29 0.39
DDD 141031P00035500 P 10/31/14 35.5 0.41 0.51
DDD 141031P00036000 P 10/31/14 36.0 0.58 0.68
DDD 141031P00036500 P 10/31/14 36.5 0.68 0.83
DDD 141031P00037000 P 10/31/14 37.0 0.96 1.05
DDD 141031P00037500 P 10/31/14 37.5 1.20 1.32
DDD 141031P00038000 P 10/31/14 38.0 1.53 1.71
DDD 141031P00038500 P 10/31/14 38.5 1.86 2.07
DDD 141031P00039000 P 10/31/14 39.0 2.15 2.44
DDD 141031P00039500 P 10/31/14 39.5 2.29 2.90
DDD 141031P00040000 P 10/31/14 40.0 2.42 3.40
DDD 141031P00040500 P 10/31/14 40.5 3.35 3.90
DDD 141031P00041000 P 10/31/14 41.0 3.85 4.30
DDD 141031P00041500 P 10/31/14 41.5 3.70 4.85
DDD 141031P00042000 P 10/31/14 42.0 4.15 5.35
DDD 141031P00042500 P 10/31/14 42.5 4.60 5.85
DDD 141031P00043000 P 10/31/14 43.0 5.65 6.30
DDD 141031P00043500 P 10/31/14 43.5 5.50 6.85
DDD 141031P00044000 P 10/31/14 44.0 5.95 7.35
DDD 141031P00044500 P 10/31/14 44.5 7.05 7.85
DDD 141031P00045000 P 10/31/14 45.0 7.00 8.35
DDD 141031P00045500 P 10/31/14 45.5 7.50 8.85
DDD 141031P00046000 P 10/31/14 46.0 8.00 9.40
DDD 141031P00046500 P 10/31/14 46.5 8.50 9.90
DDD 141031P00047000 P 10/31/14 47.0 9.00 10.45
DDD 141031P00047500 P 10/31/14 47.5 9.45 10.90
DDD 141031P00048000 P 10/31/14 48.0 9.95 11.40
DDD 141031P00048500 P 10/31/14 48.5 10.45 11.90
DDD 141031P00049000 P 10/31/14 49.0 11.00 12.35
DDD 141031P00049500 P 10/31/14 49.5 11.55 12.90
DDD 141031P00050000 P 10/31/14 50.0 12.05 13.40
DDD 141031P00050500 P 10/31/14 50.5 12.45 13.90
DDD 141031P00051000 P 10/31/14 51.0 12.95 14.40
DDD 141031P00051500 P 10/31/14 51.5 13.45 14.90
DDD 141031P00052000 P 10/31/14 52.0 13.95 15.35
DDD 141031P00052500 P 10/31/14 52.5 14.35 16.35
DDD 141031P00053000 P 10/31/14 53.0 15.00 16.45
DDD 141031P00053500 P 10/31/14 53.5 15.95 17.35
DDD 141031P00054000 P 10/31/14 54.0 15.85 17.50
DDD 141031P00054500 P 10/31/14 54.5 16.40 18.25
DDD 141031P00055000 P 10/31/14 55.0 17.00 18.40
DDD 141031P00055500 P 10/31/14 55.5 17.85 19.35
DDD 141031P00056000 P 10/31/14 56.0 17.95 19.85
DDD 141031P00056500 P 10/31/14 56.5 18.70 20.35
DDD 141031P00057000 P 10/31/14 57.0 18.85 20.70
DDD 141031P00057500 P 10/31/14 57.5 19.50 20.90
DDD 141031P00058000 P 10/31/14 58.0 19.90 21.85
DDD 141031P00058500 P 10/31/14 58.5 20.65 22.40
DDD 141031P00059000 P 10/31/14 59.0 21.50 22.90
DDD 141031P00059500 P 10/31/14 59.5 21.55 23.40
DDD 141031P00060000 P 10/31/14 60.0 21.95 23.50
DDD 141031P00060500 P 10/31/14 60.5 22.40 24.00
DDD 141031P00061000 P 10/31/14 61.0 23.25 24.90
DDD 141107C00028000 C 11/07/14 28.0 8.80 10.05
DDD 141107C00029000 C 11/07/14 29.0 7.80 9.05
DDD 141107C00030000 C 11/07/14 30.0 6.80 8.10
DDD 141107C00031000 C 11/07/14 31.0 5.85 7.20
DDD 141107C00032000 C 11/07/14 32.0 4.90 6.15
DDD 141107C00033000 C 11/07/14 33.0 4.05 5.20
DDD 141107C00033500 C 11/07/14 33.5 3.60 4.70
DDD 141107C00034000 C 11/07/14 34.0 3.25 4.05
DDD 141107C00034500 C 11/07/14 34.5 2.82 3.45
DDD 141107C00035000 C 11/07/14 35.0 2.50 2.89
DDD 141107C00035500 C 11/07/14 35.5 2.09 2.83
DDD 141107C00036000 C 11/07/14 36.0 1.83 2.63
DDD 141107C00036500 C 11/07/14 36.5 1.53 2.13
DDD 141107C00037000 C 11/07/14 37.0 1.29 1.46
DDD 141107C00037500 C 11/07/14 37.5 1.04 1.18
DDD 141107C00038000 C 11/07/14 38.0 0.86 0.97
DDD 141107C00038500 C 11/07/14 38.5 0.69 0.79
DDD 141107C00039000 C 11/07/14 39.0 0.56 0.65
DDD 141107C00039500 C 11/07/14 39.5 0.39 0.53
DDD 141107C00040000 C 11/07/14 40.0 0.31 0.43
DDD 141107C00040500 C 11/07/14 40.5 0.22 0.39
DDD 141107C00041000 C 11/07/14 41.0 0.18 0.52
DDD 141107C00041500 C 11/07/14 41.5 0.14 0.31
DDD 141107C00042000 C 11/07/14 42.0 0.13 0.26
DDD 141107C00042500 C 11/07/14 42.5 0.09 0.17
DDD 141107C00043000 C 11/07/14 43.0 0.10 0.16
DDD 141107C00043500 C 11/07/14 43.5 0.05 0.16
DDD 141107C00044000 C 11/07/14 44.0 0.04 0.12
DDD 141107C00044500 C 11/07/14 44.5 0.01 0.07
DDD 141107C00045000 C 11/07/14 45.0 0.03 0.08
DDD 141107C00045500 C 11/07/14 45.5 0.00 0.19
DDD 141107C00046000 C 11/07/14 46.0 0.01 0.16
DDD 141107C00046500 C 11/07/14 46.5 0.00 0.05
DDD 141107C00047000 C 11/07/14 47.0 0.00 0.15
DDD 141107C00047500 C 11/07/14 47.5 0.00 0.15
DDD 141107C00048000 C 11/07/14 48.0 0.00 0.14
DDD 141107C00048500 C 11/07/14 48.5 0.00 0.14
DDD 141107C00049000 C 11/07/14 49.0 0.00 0.12
DDD 141107C00049500 C 11/07/14 49.5 0.00 0.15
DDD 141107C00050000 C 11/07/14 50.0 0.00 0.14
DDD 141107C00050500 C 11/07/14 50.5 0.00 0.25
DDD 141107C00051000 C 11/07/14 51.0 0.00 0.15
DDD 141107C00051500 C 11/07/14 51.5 0.01 0.25
DDD 141107C00052000 C 11/07/14 52.0 0.00 0.25
DDD 141107C00052500 C 11/07/14 52.5 0.00 0.25
DDD 141107C00053000 C 11/07/14 53.0 0.00 0.25
DDD 141107C00053500 C 11/07/14 53.5 0.00 0.25
DDD 141107C00054000 C 11/07/14 54.0 0.00 0.25
DDD 141107C00054500 C 11/07/14 54.5 0.00 0.25
DDD 141107C00055000 C 11/07/14 55.0 0.00 0.25
DDD 141107C00055500 C 11/07/14 55.5 0.00 0.25
DDD 141107C00056000 C 11/07/14 56.0 0.00 0.15
DDD 141107C00056500 C 11/07/14 56.5 0.00 0.25
DDD 141107C00057000 C 11/07/14 57.0 0.00 0.25
DDD 141107C00057500 C 11/07/14 57.5 0.00 0.25
DDD 141107C00058000 C 11/07/14 58.0 0.00 0.25
DDD 141107C00059000 C 11/07/14 59.0 0.00 0.25
DDD 141107P00028000 P 11/07/14 28.0 0.01 0.21
DDD 141107P00029000 P 11/07/14 29.0 0.05 0.25
DDD 141107P00030000 P 11/07/14 30.0 0.08 0.20
DDD 141107P00031000 P 11/07/14 31.0 0.10 0.30
DDD 141107P00032000 P 11/07/14 32.0 0.10 0.25
DDD 141107P00033000 P 11/07/14 33.0 0.21 0.35
DDD 141107P00033500 P 11/07/14 33.5 0.35 0.40
DDD 141107P00034000 P 11/07/14 34.0 0.41 0.50
DDD 141107P00034500 P 11/07/14 34.5 0.47 0.61
DDD 141107P00035000 P 11/07/14 35.0 0.65 0.72
DDD 141107P00035500 P 11/07/14 35.5 0.73 0.91
DDD 141107P00036000 P 11/07/14 36.0 0.96 1.11
DDD 141107P00036500 P 11/07/14 36.5 1.14 1.31
DDD 141107P00037000 P 11/07/14 37.0 1.34 1.55
DDD 141107P00037500 P 11/07/14 37.5 1.60 1.83
DDD 141107P00038000 P 11/07/14 38.0 1.90 2.13
DDD 141107P00038500 P 11/07/14 38.5 2.22 2.48
DDD 141107P00039000 P 11/07/14 39.0 2.64 2.81
DDD 141107P00039500 P 11/07/14 39.5 2.89 3.25
DDD 141107P00040000 P 11/07/14 40.0 2.75 3.65
DDD 141107P00040500 P 11/07/14 40.5 3.05 4.05
DDD 141107P00041000 P 11/07/14 41.0 3.75 4.55
DDD 141107P00041500 P 11/07/14 41.5 4.00 5.00
DDD 141107P00042000 P 11/07/14 42.0 4.20 5.50
DDD 141107P00042500 P 11/07/14 42.5 4.80 6.00
DDD 141107P00043000 P 11/07/14 43.0 5.15 6.55
DDD 141107P00043500 P 11/07/14 43.5 5.80 7.00
DDD 141107P00044000 P 11/07/14 44.0 6.25 7.45
DDD 141107P00044500 P 11/07/14 44.5 6.70 7.95
DDD 141107P00045000 P 11/07/14 45.0 7.20 8.40
DDD 141107P00045500 P 11/07/14 45.5 7.55 9.00
DDD 141107P00046000 P 11/07/14 46.0 8.20 9.45
DDD 141107P00046500 P 11/07/14 46.5 8.60 10.00
DDD 141107P00047000 P 11/07/14 47.0 9.05 10.50
DDD 141107P00047500 P 11/07/14 47.5 9.50 11.00
DDD 141107P00048000 P 11/07/14 48.0 10.15 11.65
DDD 141107P00048500 P 11/07/14 48.5 10.65 11.95
DDD 141107P00049000 P 11/07/14 49.0 11.15 12.55
DDD 141107P00049500 P 11/07/14 49.5 11.50 13.25
DDD 141107P00050000 P 11/07/14 50.0 11.90 13.45
DDD 141107P00050500 P 11/07/14 50.5 12.65 14.05
DDD 141107P00051000 P 11/07/14 51.0 13.00 14.50
DDD 141107P00051500 P 11/07/14 51.5 13.50 15.00
DDD 141107P00052000 P 11/07/14 52.0 14.00 15.50
DDD 141107P00052500 P 11/07/14 52.5 14.40 16.35
DDD 141107P00053000 P 11/07/14 53.0 15.00 16.50
DDD 141107P00053500 P 11/07/14 53.5 15.50 17.00
DDD 141107P00054000 P 11/07/14 54.0 15.90 17.50
DDD 141107P00054500 P 11/07/14 54.5 16.50 18.00
DDD 141107P00055000 P 11/07/14 55.0 17.00 18.50
DDD 141107P00055500 P 11/07/14 55.5 17.40 19.00
DDD 141107P00056000 P 11/07/14 56.0 18.00 19.55
DDD 141107P00056500 P 11/07/14 56.5 18.50 20.10
DDD 141107P00057000 P 11/07/14 57.0 19.00 20.55
DDD 141107P00057500 P 11/07/14 57.5 19.70 22.00
DDD 141107P00058000 P 11/07/14 58.0 19.45 22.05
DDD 141107P00059000 P 11/07/14 59.0 20.45 23.05
DDD 141114C00026000 C 11/14/14 26.0 10.35 12.80
DDD 141114C00027000 C 11/14/14 27.0 9.40 11.55
DDD 141114C00028000 C 11/14/14 28.0 8.70 10.15
DDD 141114C00029000 C 11/14/14 29.0 7.85 9.15
DDD 141114C00030000 C 11/14/14 30.0 6.75 8.20
DDD 141114C00031000 C 11/14/14 31.0 6.10 7.30
DDD 141114C00032000 C 11/14/14 32.0 5.20 6.30
DDD 141114C00033000 C 11/14/14 33.0 4.35 5.35
DDD 141114C00033500 C 11/14/14 33.5 4.00 4.65
DDD 141114C00034000 C 11/14/14 34.0 3.65 4.50
DDD 141114C00034500 C 11/14/14 34.5 3.30 3.75
DDD 141114C00035000 C 11/14/14 35.0 2.94 3.35
DDD 141114C00035500 C 11/14/14 35.5 2.65 3.30
DDD 141114C00036000 C 11/14/14 36.0 2.40 2.90
DDD 141114C00036500 C 11/14/14 36.5 2.13 2.44
DDD 141114C00037000 C 11/14/14 37.0 1.83 1.99
DDD 141114C00037500 C 11/14/14 37.5 1.65 1.80
DDD 141114C00038000 C 11/14/14 38.0 1.42 1.61
DDD 141114C00038500 C 11/14/14 38.5 1.22 1.39
DDD 141114C00039000 C 11/14/14 39.0 1.05 1.20
DDD 141114C00039500 C 11/14/14 39.5 0.92 1.02
DDD 141114C00040000 C 11/14/14 40.0 0.79 0.87
DDD 141114C00040500 C 11/14/14 40.5 0.66 0.81
DDD 141114C00041000 C 11/14/14 41.0 0.57 0.70
DDD 141114C00041500 C 11/14/14 41.5 0.47 0.58
DDD 141114C00042000 C 11/14/14 42.0 0.41 0.48
DDD 141114C00042500 C 11/14/14 42.5 0.33 0.46
DDD 141114C00043000 C 11/14/14 43.0 0.28 0.50
DDD 141114C00043500 C 11/14/14 43.5 0.17 0.35
DDD 141114C00044000 C 11/14/14 44.0 0.15 0.36
DDD 141114C00044500 C 11/14/14 44.5 0.09 0.31
DDD 141114C00045000 C 11/14/14 45.0 0.14 0.26
DDD 141114C00045500 C 11/14/14 45.5 0.06 0.26
DDD 141114C00046000 C 11/14/14 46.0 0.04 0.23
DDD 141114C00046500 C 11/14/14 46.5 0.05 0.19
DDD 141114C00047000 C 11/14/14 47.0 0.00 0.18
DDD 141114C00047500 C 11/14/14 47.5 0.00 0.20
DDD 141114C00048000 C 11/14/14 48.0 0.00 0.17
DDD 141114C00048500 C 11/14/14 48.5 0.00 0.25
DDD 141114C00049000 C 11/14/14 49.0 0.00 0.13
DDD 141114C00049500 C 11/14/14 49.5 0.00 0.25
DDD 141114C00050000 C 11/14/14 50.0 0.00 0.15
DDD 141114C00050500 C 11/14/14 50.5 0.00 0.15
DDD 141114C00051000 C 11/14/14 51.0 0.00 0.15
DDD 141114C00051500 C 11/14/14 51.5 0.00 0.15
DDD 141114C00052000 C 11/14/14 52.0 0.00 0.14
DDD 141114C00052500 C 11/14/14 52.5 0.00 0.15
DDD 141114C00053000 C 11/14/14 53.0 0.00 0.15
DDD 141114C00054000 C 11/14/14 54.0 0.00 0.25
DDD 141114C00055000 C 11/14/14 55.0 0.00 0.15
DDD 141114C00056000 C 11/14/14 56.0 0.00 0.15
DDD 141114P00026000 P 11/14/14 26.0 0.02 0.21
DDD 141114P00027000 P 11/14/14 27.0 0.04 0.24
DDD 141114P00028000 P 11/14/14 28.0 0.08 0.33
DDD 141114P00029000 P 11/14/14 29.0 0.15 0.24
DDD 141114P00030000 P 11/14/14 30.0 0.20 0.40
DDD 141114P00031000 P 11/14/14 31.0 0.25 0.48
DDD 141114P00032000 P 11/14/14 32.0 0.43 0.58
DDD 141114P00033000 P 11/14/14 33.0 0.66 0.75
DDD 141114P00033500 P 11/14/14 33.5 0.73 0.93
DDD 141114P00034000 P 11/14/14 34.0 0.88 0.98
DDD 141114P00034500 P 11/14/14 34.5 1.00 1.15
DDD 141114P00035000 P 11/14/14 35.0 1.14 1.35
DDD 141114P00035500 P 11/14/14 35.5 1.32 1.49
DDD 141114P00036000 P 11/14/14 36.0 1.32 1.70
DDD 141114P00036500 P 11/14/14 36.5 1.50 1.97
DDD 141114P00037000 P 11/14/14 37.0 1.96 2.20
DDD 141114P00037500 P 11/14/14 37.5 2.20 2.49
DDD 141114P00038000 P 11/14/14 38.0 2.55 2.75
DDD 141114P00038500 P 11/14/14 38.5 2.83 3.10
DDD 141114P00039000 P 11/14/14 39.0 3.20 3.45
DDD 141114P00039500 P 11/14/14 39.5 3.45 3.80
DDD 141114P00040000 P 11/14/14 40.0 3.75 4.15
DDD 141114P00040500 P 11/14/14 40.5 3.85 4.55
DDD 141114P00041000 P 11/14/14 41.0 4.30 4.95
DDD 141114P00041500 P 11/14/14 41.5 4.45 5.40
DDD 141114P00042000 P 11/14/14 42.0 4.80 5.80
DDD 141114P00042500 P 11/14/14 42.5 5.25 6.30
DDD 141114P00043000 P 11/14/14 43.0 5.60 6.70
DDD 141114P00043500 P 11/14/14 43.5 5.90 7.20
DDD 141114P00044000 P 11/14/14 44.0 6.50 7.75
DDD 141114P00044500 P 11/14/14 44.5 6.80 8.25
DDD 141114P00045000 P 11/14/14 45.0 7.40 8.60
DDD 141114P00045500 P 11/14/14 45.5 7.70 9.20
DDD 141114P00046000 P 11/14/14 46.0 8.20 9.65
DDD 141114P00046500 P 11/14/14 46.5 8.80 10.05
DDD 141114P00047000 P 11/14/14 47.0 9.05 10.90
DDD 141114P00047500 P 11/14/14 47.5 9.60 11.60
DDD 141114P00048000 P 11/14/14 48.0 10.10 11.75
DDD 141114P00048500 P 11/14/14 48.5 10.55 12.10
DDD 141114P00049000 P 11/14/14 49.0 11.35 12.65
DDD 141114P00049500 P 11/14/14 49.5 11.55 13.15
DDD 141114P00050000 P 11/14/14 50.0 12.05 13.60
DDD 141114P00050500 P 11/14/14 50.5 12.55 14.10
DDD 141114P00051000 P 11/14/14 51.0 13.05 14.70
DDD 141114P00051500 P 11/14/14 51.5 13.60 15.10
DDD 141114P00052000 P 11/14/14 52.0 14.10 15.60
DDD 141114P00052500 P 11/14/14 52.5 14.50 16.10
DDD 141114P00053000 P 11/14/14 53.0 15.00 16.80
DDD 141114P00054000 P 11/14/14 54.0 16.05 17.70
DDD 141114P00055000 P 11/14/14 55.0 17.20 18.70
DDD 141114P00056000 P 11/14/14 56.0 18.00 19.55
DDD 141122C00023000 C 11/22/14 23.0 13.05 15.20
DDD 141122C00024000 C 11/22/14 24.0 12.25 14.30
DDD 141122C00025000 C 11/22/14 25.0 11.45 13.20
DDD 141122C00026000 C 11/22/14 26.0 10.35 12.25
DDD 141122C00027000 C 11/22/14 27.0 9.65 11.15
DDD 141122C00028000 C 11/22/14 28.0 8.70 10.15
DDD 141122C00029000 C 11/22/14 29.0 7.85 9.20
DDD 141122C00030000 C 11/22/14 30.0 7.00 8.20
DDD 141122C00031000 C 11/22/14 31.0 6.15 7.40
DDD 141122C00032000 C 11/22/14 32.0 5.30 6.50
DDD 141122C00033000 C 11/22/14 33.0 4.50 5.65
DDD 141122C00034000 C 11/22/14 34.0 3.75 4.80
DDD 141122C00034500 C 11/22/14 34.5 3.40 3.75
DDD 141122C00035000 C 11/22/14 35.0 3.10 3.40
DDD 141122C00035500 C 11/22/14 35.5 2.77 3.15
DDD 141122C00036000 C 11/22/14 36.0 2.48 2.81
DDD 141122C00036500 C 11/22/14 36.5 2.25 2.45
DDD 141122C00037000 C 11/22/14 37.0 2.02 2.12
DDD 141122C00037500 C 11/22/14 37.5 1.77 1.89
DDD 141122C00038000 C 11/22/14 38.0 1.57 1.69
DDD 141122C00038500 C 11/22/14 38.5 1.37 1.80
DDD 141122C00039000 C 11/22/14 39.0 1.20 1.39
DDD 141122C00039500 C 11/22/14 39.5 1.04 1.44
DDD 141122C00040000 C 11/22/14 40.0 0.91 0.98
DDD 141122C00040500 C 11/22/14 40.5 0.79 0.93
DDD 141122C00041000 C 11/22/14 41.0 0.68 0.75
DDD 141122C00041500 C 11/22/14 41.5 0.58 0.69
DDD 141122C00042000 C 11/22/14 42.0 0.52 0.59
DDD 141122C00042500 C 11/22/14 42.5 0.44 0.55
DDD 141122C00043000 C 11/22/14 43.0 0.37 0.49
DDD 141122C00043500 C 11/22/14 43.5 0.30 0.46
DDD 141122C00044000 C 11/22/14 44.0 0.23 0.32
DDD 141122C00044500 C 11/22/14 44.5 0.19 0.37
DDD 141122C00045000 C 11/22/14 45.0 0.20 0.28
DDD 141122C00045500 C 11/22/14 45.5 0.13 0.30
DDD 141122C00046000 C 11/22/14 46.0 0.13 0.23
DDD 141122C00046500 C 11/22/14 46.5 0.08 0.20
DDD 141122C00047000 C 11/22/14 47.0 0.07 0.25
DDD 141122C00047500 C 11/22/14 47.5 0.04 0.15
DDD 141122C00048000 C 11/22/14 48.0 0.08 0.13
DDD 141122C00048500 C 11/22/14 48.5 0.04 0.12
DDD 141122C00049000 C 11/22/14 49.0 0.06 0.10
DDD 141122C00049500 C 11/22/14 49.5 0.01 0.12
DDD 141122C00050000 C 11/22/14 50.0 0.05 0.08
DDD 141122C00050500 C 11/22/14 50.5 0.01 0.14
DDD 141122C00051000 C 11/22/14 51.0 0.01 0.16
DDD 141122C00051500 C 11/22/14 51.5 0.00 0.14
DDD 141122C00052000 C 11/22/14 52.0 0.00 0.15
DDD 141122C00052500 C 11/22/14 52.5 0.00 0.14
DDD 141122C00053000 C 11/22/14 53.0 0.00 0.14
DDD 141122C00053500 C 11/22/14 53.5 0.00 0.20
DDD 141122C00054000 C 11/22/14 54.0 0.00 0.14
DDD 141122C00054500 C 11/22/14 54.5 0.00 0.15
DDD 141122C00055000 C 11/22/14 55.0 0.00 0.07
DDD 141122C00055500 C 11/22/14 55.5 0.00 0.18
DDD 141122C00056000 C 11/22/14 56.0 0.00 0.14
DDD 141122C00056500 C 11/22/14 56.5 0.00 0.18
DDD 141122C00057000 C 11/22/14 57.0 0.00 0.15
DDD 141122C00057500 C 11/22/14 57.5 0.00 0.15
DDD 141122C00058000 C 11/22/14 58.0 0.00 0.18
DDD 141122C00058500 C 11/22/14 58.5 0.00 0.25
DDD 141122C00059000 C 11/22/14 59.0 0.00 0.25
DDD 141122C00059500 C 11/22/14 59.5 0.00 0.16
DDD 141122C00060000 C 11/22/14 60.0 0.03 0.14
DDD 141122C00065000 C 11/22/14 65.0 0.01 0.07
DDD 141122C00070000 C 11/22/14 70.0 0.01 0.13
DDD 141122C00075000 C 11/22/14 75.0 0.00 0.02
DDD 141122C00080000 C 11/22/14 80.0 0.00 0.05
DDD 141122C00085000 C 11/22/14 85.0 0.00 0.04
DDD 141122C00090000 C 11/22/14 90.0 0.00 0.05
DDD 141122P00023000 P 11/22/14 23.0 0.01 0.10
DDD 141122P00024000 P 11/22/14 24.0 0.02 0.14
DDD 141122P00025000 P 11/22/14 25.0 0.04 0.14
DDD 141122P00026000 P 11/22/14 26.0 0.10 0.19
DDD 141122P00027000 P 11/22/14 27.0 0.09 0.20
DDD 141122P00028000 P 11/22/14 28.0 0.15 0.24
DDD 141122P00029000 P 11/22/14 29.0 0.21 0.36
DDD 141122P00030000 P 11/22/14 30.0 0.30 0.40
DDD 141122P00031000 P 11/22/14 31.0 0.36 0.53
DDD 141122P00032000 P 11/22/14 32.0 0.57 0.68
DDD 141122P00033000 P 11/22/14 33.0 0.77 0.92
DDD 141122P00034000 P 11/22/14 34.0 1.00 1.19
DDD 141122P00034500 P 11/22/14 34.5 0.97 1.33
DDD 141122P00035000 P 11/22/14 35.0 1.19 1.52
DDD 141122P00035500 P 11/22/14 35.5 1.46 1.71
DDD 141122P00036000 P 11/22/14 36.0 1.68 1.93
DDD 141122P00036500 P 11/22/14 36.5 1.93 2.15
DDD 141122P00037000 P 11/22/14 37.0 1.99 2.40
DDD 141122P00037500 P 11/22/14 37.5 2.54 2.69
DDD 141122P00038000 P 11/22/14 38.0 2.66 3.05
DDD 141122P00038500 P 11/22/14 38.5 2.80 3.35
DDD 141122P00039000 P 11/22/14 39.0 3.30 3.65
DDD 141122P00039500 P 11/22/14 39.5 3.50 4.00
DDD 141122P00040000 P 11/22/14 40.0 4.10 4.40
DDD 141122P00040500 P 11/22/14 40.5 3.95 4.75
DDD 141122P00041000 P 11/22/14 41.0 4.70 5.15
DDD 141122P00041500 P 11/22/14 41.5 4.50 5.55
DDD 141122P00042000 P 11/22/14 42.0 5.05 6.00
DDD 141122P00042500 P 11/22/14 42.5 5.30 6.45
DDD 141122P00043000 P 11/22/14 43.0 5.75 6.85
DDD 141122P00043500 P 11/22/14 43.5 6.30 7.30
DDD 141122P00044000 P 11/22/14 44.0 7.20 7.75
DDD 141122P00044500 P 11/22/14 44.5 7.15 8.25
DDD 141122P00045000 P 11/22/14 45.0 8.25 8.65
DDD 141122P00045500 P 11/22/14 45.5 7.85 9.20
DDD 141122P00046000 P 11/22/14 46.0 8.80 9.70
DDD 141122P00046500 P 11/22/14 46.5 8.85 10.25
DDD 141122P00047000 P 11/22/14 47.0 9.90 10.65
DDD 141122P00047500 P 11/22/14 47.5 10.20 11.20
DDD 141122P00048000 P 11/22/14 48.0 11.20 11.55
DDD 141122P00048500 P 11/22/14 48.5 11.65 12.20
DDD 141122P00049000 P 11/22/14 49.0 12.20 12.50
DDD 141122P00049500 P 11/22/14 49.5 12.30 13.20
DDD 141122P00050000 P 11/22/14 50.0 13.20 13.50
DDD 141122P00050500 P 11/22/14 50.5 12.95 14.30
DDD 141122P00051000 P 11/22/14 51.0 13.95 14.65
DDD 141122P00051500 P 11/22/14 51.5 14.45 15.15
DDD 141122P00052000 P 11/22/14 52.0 14.90 15.70
DDD 141122P00052500 P 11/22/14 52.5 14.85 16.30
DDD 141122P00053000 P 11/22/14 53.0 14.95 16.65
DDD 141122P00053500 P 11/22/14 53.5 16.40 17.50
DDD 141122P00054000 P 11/22/14 54.0 16.15 17.85
DDD 141122P00054500 P 11/22/14 54.5 16.65 18.15
DDD 141122P00055000 P 11/22/14 55.0 17.80 18.50
DDD 141122P00055500 P 11/22/14 55.5 17.65 19.15
DDD 141122P00056000 P 11/22/14 56.0 18.20 19.65
DDD 141122P00056500 P 11/22/14 56.5 19.10 20.15
DDD 141122P00057000 P 11/22/14 57.0 19.20 20.65
DDD 141122P00057500 P 11/22/14 57.5 19.65 21.15
DDD 141122P00058000 P 11/22/14 58.0 20.15 21.65
DDD 141122P00058500 P 11/22/14 58.5 20.60 22.15
DDD 141122P00059000 P 11/22/14 59.0 20.70 22.70
DDD 141122P00059500 P 11/22/14 59.5 21.80 23.60
DDD 141122P00060000 P 11/22/14 60.0 22.95 23.60
DDD 141122P00065000 P 11/22/14 65.0 27.80 28.50
DDD 141122P00070000 P 11/22/14 70.0 32.85 33.60
DDD 141122P00075000 P 11/22/14 75.0 37.80 38.60
DDD 141122P00080000 P 11/22/14 80.0 42.80 43.55
DDD 141122P00085000 P 11/22/14 85.0 47.80 48.55
DDD 141122P00090000 P 11/22/14 90.0 52.80 53.55
DDD 141128C00026000 C 11/28/14 26.0 10.50 12.20
DDD 141128C00027000 C 11/28/14 27.0 9.40 11.30
DDD 141128C00028000 C 11/28/14 28.0 8.75 10.25
DDD 141128C00029000 C 11/28/14 29.0 7.85 9.25
DDD 141128C00030000 C 11/28/14 30.0 7.05 8.35
DDD 141128C00031000 C 11/28/14 31.0 6.15 7.35
DDD 141128C00032000 C 11/28/14 32.0 5.30 6.50
DDD 141128C00033000 C 11/28/14 33.0 4.55 5.80
DDD 141128C00033500 C 11/28/14 33.5 4.15 5.35
DDD 141128C00034000 C 11/28/14 34.0 3.80 4.95
DDD 141128C00034500 C 11/28/14 34.5 3.45 4.60
DDD 141128C00035000 C 11/28/14 35.0 3.15 4.10
DDD 141128C00035500 C 11/28/14 35.5 2.87 3.85
DDD 141128C00036000 C 11/28/14 36.0 2.61 3.35
DDD 141128C00036500 C 11/28/14 36.5 2.35 2.94
DDD 141128C00037000 C 11/28/14 37.0 2.12 2.49
DDD 141128C00037500 C 11/28/14 37.5 1.90 2.17
DDD 141128C00038000 C 11/28/14 38.0 1.68 1.96
DDD 141128C00038500 C 11/28/14 38.5 1.48 2.04
DDD 141128C00039000 C 11/28/14 39.0 1.34 1.89
DDD 141128C00039500 C 11/28/14 39.5 1.16 1.50
DDD 141128C00040000 C 11/28/14 40.0 1.04 1.41
DDD 141128C00040500 C 11/28/14 40.5 0.91 1.11
DDD 141128C00041000 C 11/28/14 41.0 0.78 1.00
DDD 141128C00041500 C 11/28/14 41.5 0.68 1.01
DDD 141128C00042000 C 11/28/14 42.0 0.60 0.76
DDD 141128C00042500 C 11/28/14 42.5 0.47 0.80
DDD 141128C00043000 C 11/28/14 43.0 0.47 0.66
DDD 141128C00043500 C 11/28/14 43.5 0.33 0.59
DDD 141128C00044000 C 11/28/14 44.0 0.34 0.50
DDD 141128C00044500 C 11/28/14 44.5 0.28 0.46
DDD 141128C00045000 C 11/28/14 45.0 0.19 0.41
DDD 141128C00045500 C 11/28/14 45.5 0.18 0.34
DDD 141128C00046000 C 11/28/14 46.0 0.12 0.25
DDD 141128C00046500 C 11/28/14 46.5 0.09 0.27
DDD 141128C00047000 C 11/28/14 47.0 0.08 0.24
DDD 141128C00047500 C 11/28/14 47.5 0.06 0.22
DDD 141128C00048000 C 11/28/14 48.0 0.05 0.19
DDD 141128C00048500 C 11/28/14 48.5 0.03 0.19
DDD 141128C00049000 C 11/28/14 49.0 0.02 0.18
DDD 141128C00049500 C 11/28/14 49.5 0.03 0.18
DDD 141128C00050000 C 11/28/14 50.0 0.05 0.16
DDD 141128C00051000 C 11/28/14 51.0 0.01 0.19
DDD 141128C00052000 C 11/28/14 52.0 0.01 0.18
DDD 141128C00053000 C 11/28/14 53.0 0.01 0.23
DDD 141128C00055000 C 11/28/14 55.0 0.00 0.23
DDD 141128P00026000 P 11/28/14 26.0 0.11 0.35
DDD 141128P00027000 P 11/28/14 27.0 0.16 0.29
DDD 141128P00028000 P 11/28/14 28.0 0.21 0.46
DDD 141128P00029000 P 11/28/14 29.0 0.30 0.52
DDD 141128P00030000 P 11/28/14 30.0 0.35 0.58
DDD 141128P00031000 P 11/28/14 31.0 0.48 0.77
DDD 141128P00032000 P 11/28/14 32.0 0.61 0.96
DDD 141128P00033000 P 11/28/14 33.0 0.81 1.17
DDD 141128P00033500 P 11/28/14 33.5 0.89 1.30
DDD 141128P00034000 P 11/28/14 34.0 1.04 1.44
DDD 141128P00034500 P 11/28/14 34.5 1.15 1.59
DDD 141128P00035000 P 11/28/14 35.0 1.31 1.77
DDD 141128P00035500 P 11/28/14 35.5 1.48 1.94
DDD 141128P00036000 P 11/28/14 36.0 1.72 2.15
DDD 141128P00036500 P 11/28/14 36.5 1.78 2.45
DDD 141128P00037000 P 11/28/14 37.0 2.37 2.65
DDD 141128P00037500 P 11/28/14 37.5 2.61 2.93
DDD 141128P00038000 P 11/28/14 38.0 2.71 3.25
DDD 141128P00038500 P 11/28/14 38.5 2.93 3.60
DDD 141128P00039000 P 11/28/14 39.0 3.10 3.95
DDD 141128P00039500 P 11/28/14 39.5 3.60 4.30
DDD 141128P00040000 P 11/28/14 40.0 4.10 4.70
DDD 141128P00040500 P 11/28/14 40.5 4.25 5.05
DDD 141128P00041000 P 11/28/14 41.0 4.40 5.50
DDD 141128P00041500 P 11/28/14 41.5 4.60 5.80
DDD 141128P00042000 P 11/28/14 42.0 5.05 6.20
DDD 141128P00042500 P 11/28/14 42.5 5.35 6.65
DDD 141128P00043000 P 11/28/14 43.0 5.95 7.05
DDD 141128P00043500 P 11/28/14 43.5 6.20 7.60
DDD 141128P00044000 P 11/28/14 44.0 6.60 8.00
DDD 141128P00044500 P 11/28/14 44.5 7.00 8.40
DDD 141128P00045000 P 11/28/14 45.0 7.70 8.85
DDD 141128P00045500 P 11/28/14 45.5 8.00 9.40
DDD 141128P00046000 P 11/28/14 46.0 8.45 9.90
DDD 141128P00046500 P 11/28/14 46.5 9.00 10.40
DDD 141128P00047000 P 11/28/14 47.0 9.30 10.75
DDD 141128P00047500 P 11/28/14 47.5 9.80 11.60
DDD 141128P00048000 P 11/28/14 48.0 11.15 11.75
DDD 141128P00048500 P 11/28/14 48.5 10.75 12.55
DDD 141128P00049000 P 11/28/14 49.0 11.85 13.05
DDD 141128P00049500 P 11/28/14 49.5 11.70 13.50
DDD 141128P00050000 P 11/28/14 50.0 12.30 13.90
DDD 141128P00051000 P 11/28/14 51.0 13.20 14.95
DDD 141128P00052000 P 11/28/14 52.0 14.15 15.90
DDD 141128P00053000 P 11/28/14 53.0 15.15 16.95
DDD 141128P00055000 P 11/28/14 55.0 17.05 18.95
DDD 141205C00026000 C 12/05/14 26.0 10.55 12.10
DDD 141205C00027000 C 12/05/14 27.0 9.75 11.15
DDD 141205C00028000 C 12/05/14 28.0 8.70 10.35
DDD 141205C00029500 C 12/05/14 29.5 7.25 8.90
DDD 141205C00030000 C 12/05/14 30.0 7.05 8.45
DDD 141205C00030500 C 12/05/14 30.5 6.60 7.95
DDD 141205C00031000 C 12/05/14 31.0 6.15 7.50
DDD 141205C00031500 C 12/05/14 31.5 5.80 7.00
DDD 141205C00032000 C 12/05/14 32.0 5.25 6.60
DDD 141205C00032500 C 12/05/14 32.5 5.00 6.30
DDD 141205C00033000 C 12/05/14 33.0 4.60 5.75
DDD 141205C00033500 C 12/05/14 33.5 4.25 5.40
DDD 141205C00034000 C 12/05/14 34.0 3.90 4.95
DDD 141205C00034500 C 12/05/14 34.5 3.60 4.65
DDD 141205C00035000 C 12/05/14 35.0 3.25 4.10
DDD 141205C00035500 C 12/05/14 35.5 3.00 3.95
DDD 141205C00036000 C 12/05/14 36.0 2.71 3.75
DDD 141205C00036500 C 12/05/14 36.5 2.47 3.30
DDD 141205C00037000 C 12/05/14 37.0 2.25 2.91
DDD 141205C00037500 C 12/05/14 37.5 2.00 2.45
DDD 141205C00038000 C 12/05/14 38.0 1.80 2.70
DDD 141205C00038500 C 12/05/14 38.5 1.61 2.44
DDD 141205C00039000 C 12/05/14 39.0 1.44 1.90
DDD 141205C00039500 C 12/05/14 39.5 1.28 1.84
DDD 141205C00040000 C 12/05/14 40.0 1.15 1.64
DDD 141205C00040500 C 12/05/14 40.5 1.01 1.39
DDD 141205C00041000 C 12/05/14 41.0 0.88 1.24
DDD 141205C00041500 C 12/05/14 41.5 0.77 1.16
DDD 141205C00042000 C 12/05/14 42.0 0.68 1.03
DDD 141205C00042500 C 12/05/14 42.5 0.60 0.93
DDD 141205C00043000 C 12/05/14 43.0 0.52 0.81
DDD 141205C00043500 C 12/05/14 43.5 0.44 0.74
DDD 141205C00044000 C 12/05/14 44.0 0.37 0.65
DDD 141205C00044500 C 12/05/14 44.5 0.30 0.54
DDD 141205C00045000 C 12/05/14 45.0 0.26 0.51
DDD 141205C00045500 C 12/05/14 45.5 0.20 0.45
DDD 141205C00046000 C 12/05/14 46.0 0.16 0.41
DDD 141205C00047000 C 12/05/14 47.0 0.12 0.34
DDD 141205P00026000 P 12/05/14 26.0 0.16 0.41
DDD 141205P00027000 P 12/05/14 27.0 0.22 0.46
DDD 141205P00028000 P 12/05/14 28.0 0.29 0.53
DDD 141205P00029500 P 12/05/14 29.5 0.33 0.68
DDD 141205P00030000 P 12/05/14 30.0 0.49 0.74
DDD 141205P00030500 P 12/05/14 30.5 0.54 0.81
DDD 141205P00031000 P 12/05/14 31.0 0.62 0.90
DDD 141205P00031500 P 12/05/14 31.5 0.60 0.99
DDD 141205P00032000 P 12/05/14 32.0 0.78 1.19
DDD 141205P00032500 P 12/05/14 32.5 0.88 1.20
DDD 141205P00033000 P 12/05/14 33.0 0.99 1.32
DDD 141205P00033500 P 12/05/14 33.5 1.11 1.46
DDD 141205P00034000 P 12/05/14 34.0 1.18 1.68
DDD 141205P00034500 P 12/05/14 34.5 1.39 2.38
DDD 141205P00035000 P 12/05/14 35.0 1.33 2.05
DDD 141205P00035500 P 12/05/14 35.5 1.62 2.79
DDD 141205P00036000 P 12/05/14 36.0 2.10 2.41
DDD 141205P00036500 P 12/05/14 36.5 2.01 2.67
DDD 141205P00037000 P 12/05/14 37.0 2.35 3.05
DDD 141205P00037500 P 12/05/14 37.5 2.94 3.20
DDD 141205P00038000 P 12/05/14 38.0 2.82 3.50
DDD 141205P00038500 P 12/05/14 38.5 3.10 3.90
DDD 141205P00039000 P 12/05/14 39.0 3.40 4.20
DDD 141205P00039500 P 12/05/14 39.5 3.50 4.55
DDD 141205P00040000 P 12/05/14 40.0 4.15 4.90
DDD 141205P00040500 P 12/05/14 40.5 4.50 5.25
DDD 141205P00041000 P 12/05/14 41.0 4.65 5.65
DDD 141205P00041500 P 12/05/14 41.5 4.85 6.10
DDD 141205P00042000 P 12/05/14 42.0 5.30 6.45
DDD 141205P00042500 P 12/05/14 42.5 5.65 6.90
DDD 141205P00043000 P 12/05/14 43.0 6.00 7.35
DDD 141205P00043500 P 12/05/14 43.5 6.50 7.75
DDD 141205P00044000 P 12/05/14 44.0 6.95 8.15
DDD 141205P00044500 P 12/05/14 44.5 7.35 8.60
DDD 141205P00045000 P 12/05/14 45.0 7.80 9.10
DDD 141205P00045500 P 12/05/14 45.5 8.15 9.55
DDD 141205P00046000 P 12/05/14 46.0 8.50 10.00
DDD 141205P00047000 P 12/05/14 47.0 9.75 10.95
DDD 141220C00023000 C 12/20/14 23.0 13.45 15.05
DDD 141220C00024000 C 12/20/14 24.0 12.45 14.25
DDD 141220C00025000 C 12/20/14 25.0 11.45 13.25
DDD 141220C00026000 C 12/20/14 26.0 9.90 12.30
DDD 141220C00027000 C 12/20/14 27.0 9.75 11.75
DDD 141220C00028000 C 12/20/14 28.0 8.85 10.75
DDD 141220C00029000 C 12/20/14 29.0 7.20 9.35
DDD 141220C00030000 C 12/20/14 30.0 7.15 8.30
DDD 141220C00031000 C 12/20/14 31.0 6.35 7.60
DDD 141220C00032000 C 12/20/14 32.0 5.55 6.65
DDD 141220C00033000 C 12/20/14 33.0 4.80 5.90
DDD 141220C00034000 C 12/20/14 34.0 4.15 4.45
DDD 141220C00035000 C 12/20/14 35.0 3.55 3.85
DDD 141220C00036000 C 12/20/14 36.0 3.00 3.40
DDD 141220C00037000 C 12/20/14 37.0 2.52 2.85
DDD 141220C00038000 C 12/20/14 38.0 2.15 2.43
DDD 141220C00039000 C 12/20/14 39.0 1.68 2.12
DDD 141220C00040000 C 12/20/14 40.0 1.41 1.61
DDD 141220C00041000 C 12/20/14 41.0 1.14 1.33
DDD 141220C00042000 C 12/20/14 42.0 0.90 1.17
DDD 141220C00043000 C 12/20/14 43.0 0.72 1.01
DDD 141220C00044000 C 12/20/14 44.0 0.56 0.83
DDD 141220C00045000 C 12/20/14 45.0 0.49 0.55
DDD 141220C00046000 C 12/20/14 46.0 0.31 0.56
DDD 141220C00047000 C 12/20/14 47.0 0.22 0.47
DDD 141220C00048000 C 12/20/14 48.0 0.19 0.30
DDD 141220C00049000 C 12/20/14 49.0 0.15 0.34
DDD 141220C00050000 C 12/20/14 50.0 0.13 0.20
DDD 141220C00055000 C 12/20/14 55.0 0.00 0.25
DDD 141220C00060000 C 12/20/14 60.0 0.00 0.15
DDD 141220C00065000 C 12/20/14 65.0 0.00 0.17
DDD 141220P00023000 P 12/20/14 23.0 0.13 0.25
DDD 141220P00024000 P 12/20/14 24.0 0.16 0.41
DDD 141220P00025000 P 12/20/14 25.0 0.21 0.46
DDD 141220P00026000 P 12/20/14 26.0 0.27 0.51
DDD 141220P00027000 P 12/20/14 27.0 0.34 0.59
DDD 141220P00028000 P 12/20/14 28.0 0.45 0.58
DDD 141220P00029000 P 12/20/14 29.0 0.55 0.74
DDD 141220P00030000 P 12/20/14 30.0 0.67 0.89
DDD 141220P00031000 P 12/20/14 31.0 0.84 1.04
DDD 141220P00032000 P 12/20/14 32.0 1.05 1.33
DDD 141220P00033000 P 12/20/14 33.0 1.34 1.56
DDD 141220P00034000 P 12/20/14 34.0 1.56 1.91
DDD 141220P00035000 P 12/20/14 35.0 1.96 2.25
DDD 141220P00036000 P 12/20/14 36.0 2.23 2.75
DDD 141220P00037000 P 12/20/14 37.0 3.00 3.25
DDD 141220P00038000 P 12/20/14 38.0 3.50 3.85
DDD 141220P00039000 P 12/20/14 39.0 3.80 4.50
DDD 141220P00040000 P 12/20/14 40.0 4.50 5.20
DDD 141220P00041000 P 12/20/14 41.0 5.25 5.90
DDD 141220P00042000 P 12/20/14 42.0 5.70 6.75
DDD 141220P00043000 P 12/20/14 43.0 6.40 7.60
DDD 141220P00044000 P 12/20/14 44.0 7.50 8.45
DDD 141220P00045000 P 12/20/14 45.0 8.10 9.35
DDD 141220P00046000 P 12/20/14 46.0 9.00 10.30
DDD 141220P00047000 P 12/20/14 47.0 10.00 11.25
DDD 141220P00048000 P 12/20/14 48.0 10.90 12.10
DDD 141220P00049000 P 12/20/14 49.0 12.20 13.45
DDD 141220P00050000 P 12/20/14 50.0 12.70 14.15
DDD 141220P00055000 P 12/20/14 55.0 17.55 19.05
DDD 141220P00060000 P 12/20/14 60.0 21.95 24.90
DDD 141220P00065000 P 12/20/14 65.0 26.80 29.90
DDD 150117C00019000 C 01/17/15 19.0 17.30 19.40
DDD 150117C00020000 C 01/17/15 20.0 15.65 18.85
DDD 150117C00021000 C 01/17/15 21.0 15.35 17.05
DDD 150117C00025000 C 01/17/15 25.0 11.75 13.10
DDD 150117C00028000 C 01/17/15 28.0 9.00 10.30
DDD 150117C00029000 C 01/17/15 29.0 8.20 9.40
DDD 150117C00030000 C 01/17/15 30.0 7.35 7.85
DDD 150117C00031000 C 01/17/15 31.0 6.55 7.70
DDD 150117C00032000 C 01/17/15 32.0 5.80 6.90
DDD 150117C00035000 C 01/17/15 35.0 3.90 4.10
DDD 150117C00038000 C 01/17/15 38.0 2.43 2.64
DDD 150117C00039000 C 01/17/15 39.0 2.10 2.40
DDD 150117C00040000 C 01/17/15 40.0 1.75 1.84
DDD 150117C00041000 C 01/17/15 41.0 1.41 1.74
DDD 150117C00042000 C 01/17/15 42.0 1.16 1.38
DDD 150117C00045000 C 01/17/15 45.0 0.70 0.76
DDD 150117C00048000 C 01/17/15 48.0 0.38 0.50
DDD 150117C00049000 C 01/17/15 49.0 0.25 0.44
DDD 150117C00050000 C 01/17/15 50.0 0.25 0.33
DDD 150117C00055000 C 01/17/15 55.0 0.09 0.15
DDD 150117C00060000 C 01/17/15 60.0 0.05 0.10
DDD 150117C00065000 C 01/17/15 65.0 0.02 0.07
DDD 150117C00070000 C 01/17/15 70.0 0.01 0.13
DDD 150117C00075000 C 01/17/15 75.0 0.03 0.08
DDD 150117C00080000 C 01/17/15 80.0 0.00 0.10
DDD 150117C00085000 C 01/17/15 85.0 0.00 0.10
DDD 150117C00090000 C 01/17/15 90.0 0.00 0.02
DDD 150117C00095000 C 01/17/15 95.0 0.00 0.20
DDD 150117C00100000 C 01/17/15 100.0 0.01 0.08
DDD 150117C00105000 C 01/17/15 105.0 0.00 0.11
DDD 150117C00110000 C 01/17/15 110.0 0.00 0.08
DDD 150117C00115000 C 01/17/15 115.0 0.00 0.06
DDD 150117C00120000 C 01/17/15 120.0 0.00 0.05
DDD 150117C00125000 C 01/17/15 125.0 0.00 0.05
DDD 150117C00130000 C 01/17/15 130.0 0.00 0.05
DDD 150117C00135000 C 01/17/15 135.0 0.00 0.05
DDD 150117C00140000 C 01/17/15 140.0 0.00 0.05
DDD 150117C00145000 C 01/17/15 145.0 0.00 0.05
DDD 150117P00019000 P 01/17/15 19.0 0.07 0.30
DDD 150117P00020000 P 01/17/15 20.0 0.08 0.25
DDD 150117P00021000 P 01/17/15 21.0 0.11 0.36
DDD 150117P00025000 P 01/17/15 25.0 0.35 0.45
DDD 150117P00028000 P 01/17/15 28.0 0.67 0.88
DDD 150117P00029000 P 01/17/15 29.0 0.78 1.00
DDD 150117P00030000 P 01/17/15 30.0 1.02 1.15
DDD 150117P00031000 P 01/17/15 31.0 1.14 1.45
DDD 150117P00032000 P 01/17/15 32.0 1.45 1.71
DDD 150117P00035000 P 01/17/15 35.0 2.52 2.75
DDD 150117P00038000 P 01/17/15 38.0 4.10 4.45
DDD 150117P00039000 P 01/17/15 39.0 4.85 5.10
DDD 150117P00040000 P 01/17/15 40.0 5.55 5.80
DDD 150117P00041000 P 01/17/15 41.0 6.10 6.50
DDD 150117P00042000 P 01/17/15 42.0 7.05 7.30
DDD 150117P00045000 P 01/17/15 45.0 8.90 9.80
DDD 150117P00048000 P 01/17/15 48.0 12.10 12.45
DDD 150117P00049000 P 01/17/15 49.0 13.00 13.50
DDD 150117P00050000 P 01/17/15 50.0 14.00 14.45
DDD 150117P00055000 P 01/17/15 55.0 18.65 19.20
DDD 150117P00060000 P 01/17/15 60.0 23.65 24.20
DDD 150117P00065000 P 01/17/15 65.0 28.85 29.05
DDD 150117P00070000 P 01/17/15 70.0 33.65 34.20
DDD 150117P00075000 P 01/17/15 75.0 38.25 39.20
DDD 150117P00080000 P 01/17/15 80.0 43.55 44.00
DDD 150117P00085000 P 01/17/15 85.0 48.20 49.25
DDD 150117P00090000 P 01/17/15 90.0 53.30 54.40
DDD 150117P00095000 P 01/17/15 95.0 58.00 59.50
DDD 150117P00100000 P 01/17/15 100.0 61.95 64.35
DDD 150117P00105000 P 01/17/15 105.0 67.75 69.35
DDD 150117P00110000 P 01/17/15 110.0 72.75 74.35
DDD 150117P00115000 P 01/17/15 115.0 77.95 79.25
DDD 150117P00120000 P 01/17/15 120.0 82.95 84.25
DDD 150117P00125000 P 01/17/15 125.0 88.00 89.20
DDD 150117P00130000 P 01/17/15 130.0 92.75 94.20
DDD 150117P00135000 P 01/17/15 135.0 97.75 99.15
DDD 150117P00140000 P 01/17/15 140.0 102.75 104.25
DDD 150117P00145000 P 01/17/15 145.0 107.75 110.20
DDD 150220C00019000 C 02/20/15 19.0 16.95 20.00
DDD 150220C00020000 C 02/20/15 20.0 15.50 19.05
DDD 150220C00021000 C 02/20/15 21.0 14.50 18.05
DDD 150220C00023000 C 02/20/15 23.0 13.00 15.55
DDD 150220C00024000 C 02/20/15 24.0 12.50 14.45
DDD 150220C00025000 C 02/20/15 25.0 11.55 13.35
DDD 150220C00026000 C 02/20/15 26.0 10.60 12.40
DDD 150220C00027000 C 02/20/15 27.0 8.70 11.65
DDD 150220C00028000 C 02/20/15 28.0 9.05 10.40
DDD 150220C00029000 C 02/20/15 29.0 8.25 9.70
DDD 150220C00030000 C 02/20/15 30.0 7.45 8.70
DDD 150220C00031000 C 02/20/15 31.0 6.65 8.05
DDD 150220C00032000 C 02/20/15 32.0 5.90 7.20
DDD 150220C00033000 C 02/20/15 33.0 5.30 6.50
DDD 150220C00034000 C 02/20/15 34.0 4.65 5.65
DDD 150220C00035000 C 02/20/15 35.0 4.15 5.00
DDD 150220C00036000 C 02/20/15 36.0 3.65 4.10
DDD 150220C00037000 C 02/20/15 37.0 3.25 3.65
DDD 150220C00038000 C 02/20/15 38.0 2.88 3.05
DDD 150220C00039000 C 02/20/15 39.0 2.43 2.98
DDD 150220C00040000 C 02/20/15 40.0 2.00 2.42
DDD 150220C00041000 C 02/20/15 41.0 1.82 2.24
DDD 150220C00042000 C 02/20/15 42.0 1.56 1.92
DDD 150220C00043000 C 02/20/15 43.0 1.30 1.65
DDD 150220C00044000 C 02/20/15 44.0 1.11 1.39
DDD 150220C00045000 C 02/20/15 45.0 0.91 1.21
DDD 150220C00046000 C 02/20/15 46.0 0.72 0.99
DDD 150220C00047000 C 02/20/15 47.0 0.50 0.86
DDD 150220C00048000 C 02/20/15 48.0 0.44 0.72
DDD 150220C00049000 C 02/20/15 49.0 0.38 0.67
DDD 150220C00050000 C 02/20/15 50.0 0.35 0.53
DDD 150220C00055000 C 02/20/15 55.0 0.12 0.30
DDD 150220C00060000 C 02/20/15 60.0 0.10 0.18
DDD 150220C00065000 C 02/20/15 65.0 0.05 0.20
DDD 150220C00070000 C 02/20/15 70.0 0.03 0.17
DDD 150220C00075000 C 02/20/15 75.0 0.00 0.20
DDD 150220C00080000 C 02/20/15 80.0 0.00 0.20
DDD 150220C00085000 C 02/20/15 85.0 0.00 0.17
DDD 150220P00019000 P 02/20/15 19.0 0.10 0.30
DDD 150220P00020000 P 02/20/15 20.0 0.15 0.33
DDD 150220P00021000 P 02/20/15 21.0 0.19 0.39
DDD 150220P00023000 P 02/20/15 23.0 0.33 0.50
DDD 150220P00024000 P 02/20/15 24.0 0.38 0.57
DDD 150220P00025000 P 02/20/15 25.0 0.50 0.68
DDD 150220P00026000 P 02/20/15 26.0 0.62 0.75
DDD 150220P00027000 P 02/20/15 27.0 0.74 0.98
DDD 150220P00028000 P 02/20/15 28.0 0.87 1.16
DDD 150220P00029000 P 02/20/15 29.0 1.02 1.35
DDD 150220P00030000 P 02/20/15 30.0 1.24 1.51
DDD 150220P00031000 P 02/20/15 31.0 1.50 1.87
DDD 150220P00032000 P 02/20/15 32.0 1.76 2.17
DDD 150220P00033000 P 02/20/15 33.0 2.13 2.46
DDD 150220P00034000 P 02/20/15 34.0 2.46 2.89
DDD 150220P00035000 P 02/20/15 35.0 2.87 3.40
DDD 150220P00036000 P 02/20/15 36.0 3.35 3.85
DDD 150220P00037000 P 02/20/15 37.0 4.00 4.40
DDD 150220P00038000 P 02/20/15 38.0 4.70 5.00
DDD 150220P00039000 P 02/20/15 39.0 5.00 5.65
DDD 150220P00040000 P 02/20/15 40.0 5.60 6.30
DDD 150220P00041000 P 02/20/15 41.0 6.05 6.90
DDD 150220P00042000 P 02/20/15 42.0 7.10 7.80
DDD 150220P00043000 P 02/20/15 43.0 7.90 8.55
DDD 150220P00044000 P 02/20/15 44.0 8.15 9.40
DDD 150220P00045000 P 02/20/15 45.0 8.90 10.25
DDD 150220P00046000 P 02/20/15 46.0 9.80 11.10
DDD 150220P00047000 P 02/20/15 47.0 10.60 12.00
DDD 150220P00048000 P 02/20/15 48.0 11.65 12.95
DDD 150220P00049000 P 02/20/15 49.0 12.85 13.70
DDD 150220P00050000 P 02/20/15 50.0 13.35 14.65
DDD 150220P00055000 P 02/20/15 55.0 18.05 19.65
DDD 150220P00060000 P 02/20/15 60.0 23.35 24.45
DDD 150220P00065000 P 02/20/15 65.0 27.60 29.50
DDD 150220P00070000 P 02/20/15 70.0 33.20 34.45
DDD 150220P00075000 P 02/20/15 75.0 37.45 40.35
DDD 150220P00080000 P 02/20/15 80.0 42.55 44.40
DDD 150220P00085000 P 02/20/15 85.0 47.20 50.30
DDD 150515C00019000 C 05/15/15 19.0 16.75 19.70
DDD 150515C00020000 C 05/15/15 20.0 15.50 18.80
DDD 150515C00021000 C 05/15/15 21.0 15.45 17.05
DDD 150515C00023000 C 05/15/15 23.0 12.50 15.90
DDD 150515C00024000 C 05/15/15 24.0 12.25 14.40
DDD 150515C00025000 C 05/15/15 25.0 11.40 13.30
DDD 150515C00026000 C 05/15/15 26.0 11.05 12.40
DDD 150515C00027000 C 05/15/15 27.0 10.20 11.50
DDD 150515C00028000 C 05/15/15 28.0 9.40 10.70
DDD 150515C00029000 C 05/15/15 29.0 8.55 9.90
DDD 150515C00030000 C 05/15/15 30.0 7.90 9.10
DDD 150515C00031000 C 05/15/15 31.0 7.15 8.55
DDD 150515C00032000 C 05/15/15 32.0 6.60 7.85
DDD 150515C00033000 C 05/15/15 33.0 6.00 7.15
DDD 150515C00034000 C 05/15/15 34.0 5.50 6.55
DDD 150515C00035000 C 05/15/15 35.0 5.10 5.95
DDD 150515C00036000 C 05/15/15 36.0 4.55 5.40
DDD 150515C00037000 C 05/15/15 37.0 4.25 4.90
DDD 150515C00038000 C 05/15/15 38.0 3.75 4.15
DDD 150515C00039000 C 05/15/15 39.0 3.35 3.85
DDD 150515C00040000 C 05/15/15 40.0 3.00 3.50
DDD 150515C00041000 C 05/15/15 41.0 2.71 3.25
DDD 150515C00042000 C 05/15/15 42.0 2.45 2.99
DDD 150515C00043000 C 05/15/15 43.0 2.19 2.77
DDD 150515C00044000 C 05/15/15 44.0 1.95 2.45
DDD 150515C00045000 C 05/15/15 45.0 1.74 2.09
DDD 150515C00046000 C 05/15/15 46.0 1.55 1.94
DDD 150515C00047000 C 05/15/15 47.0 1.50 1.66
DDD 150515C00048000 C 05/15/15 48.0 1.25 1.49
DDD 150515C00049000 C 05/15/15 49.0 1.09 1.38
DDD 150515C00050000 C 05/15/15 50.0 0.96 1.22
DDD 150515C00055000 C 05/15/15 55.0 0.51 0.84
DDD 150515C00060000 C 05/15/15 60.0 0.18 0.42
DDD 150515C00065000 C 05/15/15 65.0 0.13 0.30
DDD 150515C00070000 C 05/15/15 70.0 0.01 0.26
DDD 150515C00075000 C 05/15/15 75.0 0.00 0.25
DDD 150515P00019000 P 05/15/15 19.0 0.18 0.50
DDD 150515P00020000 P 05/15/15 20.0 0.24 0.57
DDD 150515P00021000 P 05/15/15 21.0 0.31 0.66
DDD 150515P00023000 P 05/15/15 23.0 0.54 0.90
DDD 150515P00024000 P 05/15/15 24.0 0.57 1.04
DDD 150515P00025000 P 05/15/15 25.0 0.84 1.18
DDD 150515P00026000 P 05/15/15 26.0 0.93 1.41
DDD 150515P00027000 P 05/15/15 27.0 1.24 1.64
DDD 150515P00028000 P 05/15/15 28.0 1.50 1.89
DDD 150515P00029000 P 05/15/15 29.0 1.77 2.12
DDD 150515P00030000 P 05/15/15 30.0 2.12 2.50
DDD 150515P00031000 P 05/15/15 31.0 2.35 2.90
DDD 150515P00032000 P 05/15/15 32.0 2.78 3.30
DDD 150515P00033000 P 05/15/15 33.0 3.20 3.60
DDD 150515P00034000 P 05/15/15 34.0 3.60 4.15
DDD 150515P00035000 P 05/15/15 35.0 4.05 4.50
DDD 150515P00036000 P 05/15/15 36.0 4.55 5.15
DDD 150515P00037000 P 05/15/15 37.0 5.10 5.75
DDD 150515P00038000 P 05/15/15 38.0 5.75 6.25
DDD 150515P00039000 P 05/15/15 39.0 6.60 6.90
DDD 150515P00040000 P 05/15/15 40.0 6.90 7.40
DDD 150515P00041000 P 05/15/15 41.0 7.80 8.30
DDD 150515P00042000 P 05/15/15 42.0 8.10 9.00
DDD 150515P00043000 P 05/15/15 43.0 8.85 9.80
DDD 150515P00044000 P 05/15/15 44.0 9.60 10.60
DDD 150515P00045000 P 05/15/15 45.0 10.35 11.40
DDD 150515P00046000 P 05/15/15 46.0 10.95 12.25
DDD 150515P00047000 P 05/15/15 47.0 11.85 13.10
DDD 150515P00048000 P 05/15/15 48.0 12.75 13.95
DDD 150515P00049000 P 05/15/15 49.0 13.40 14.80
DDD 150515P00050000 P 05/15/15 50.0 14.25 15.65
DDD 150515P00055000 P 05/15/15 55.0 18.70 20.40
DDD 150515P00060000 P 05/15/15 60.0 23.50 25.05
DDD 150515P00065000 P 05/15/15 65.0 28.35 29.90
DDD 150515P00070000 P 05/15/15 70.0 33.05 34.85
DDD 150515P00075000 P 05/15/15 75.0 38.15 39.90
DDD 160115C00020000 C 01/15/16 20.0 15.75 18.55
DDD 160115C00023000 C 01/15/16 23.0 12.75 15.60
DDD 160115C00025000 C 01/15/16 25.0 12.35 14.05
DDD 160115C00030000 C 01/15/16 30.0 9.25 10.05
DDD 160115C00035000 C 01/15/16 35.0 6.20 7.65
DDD 160115C00040000 C 01/15/16 40.0 4.85 5.45
DDD 160115C00045000 C 01/15/16 45.0 3.30 3.55
DDD 160115C00050000 C 01/15/16 50.0 2.15 2.40
DDD 160115C00055000 C 01/15/16 55.0 1.35 2.00
DDD 160115C00060000 C 01/15/16 60.0 1.05 1.50
DDD 160115C00065000 C 01/15/16 65.0 0.50 0.90
DDD 160115C00070000 C 01/15/16 70.0 0.51 0.80
DDD 160115C00075000 C 01/15/16 75.0 0.40 0.65
DDD 160115C00080000 C 01/15/16 80.0 0.25 0.48
DDD 160115C00085000 C 01/15/16 85.0 0.15 0.43
DDD 160115C00090000 C 01/15/16 90.0 0.20 0.43
DDD 160115C00095000 C 01/15/16 95.0 0.01 0.50
DDD 160115C00100000 C 01/15/16 100.0 0.11 0.28
DDD 160115C00105000 C 01/15/16 105.0 0.14 0.45
DDD 160115C00110000 C 01/15/16 110.0 0.05 0.34
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.67
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.57
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.48
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.41
DDD 160115C00135000 C 01/15/16 135.0 0.01 0.36
DDD 160115P00020000 P 01/15/16 20.0 0.75 1.24
DDD 160115P00023000 P 01/15/16 23.0 1.18 1.70
DDD 160115P00025000 P 01/15/16 25.0 1.53 2.25
DDD 160115P00030000 P 01/15/16 30.0 3.60 4.00
DDD 160115P00035000 P 01/15/16 35.0 6.10 6.55
DDD 160115P00040000 P 01/15/16 40.0 8.95 9.90
DDD 160115P00045000 P 01/15/16 45.0 12.40 13.35
DDD 160115P00050000 P 01/15/16 50.0 16.55 17.00
DDD 160115P00055000 P 01/15/16 55.0 20.15 22.15
DDD 160115P00060000 P 01/15/16 60.0 24.50 26.70
DDD 160115P00065000 P 01/15/16 65.0 28.50 30.95
DDD 160115P00070000 P 01/15/16 70.0 34.55 35.55
DDD 160115P00075000 P 01/15/16 75.0 38.45 40.80
DDD 160115P00080000 P 01/15/16 80.0 44.15 45.50
DDD 160115P00085000 P 01/15/16 85.0 47.70 50.50
DDD 160115P00090000 P 01/15/16 90.0 52.70 55.50
DDD 160115P00095000 P 01/15/16 95.0 57.70 61.00
DDD 160115P00100000 P 01/15/16 100.0 62.50 65.45
DDD 160115P00105000 P 01/15/16 105.0 67.50 71.10
DDD 160115P00110000 P 01/15/16 110.0 72.50 75.25
DDD 160115P00115000 P 01/15/16 115.0 77.30 80.20
DDD 160115P00120000 P 01/15/16 120.0 82.30 84.40
DDD 160115P00125000 P 01/15/16 125.0 87.30 90.05
DDD 160115P00130000 P 01/15/16 130.0 92.30 95.05
DDD 160115P00135000 P 01/15/16 135.0 97.15 100.05
DDD 170120C00020000 C 01/20/17 20.0 16.90 19.40
DDD 170120C00023000 C 01/20/17 23.0 14.50 17.10
DDD 170120C00025000 C 01/20/17 25.0 13.50 15.70
DDD 170120C00028000 C 01/20/17 28.0 12.00 14.05
DDD 170120C00030000 C 01/20/17 30.0 10.00 12.65
DDD 170120C00033000 C 01/20/17 33.0 8.25 11.15
DDD 170120C00035000 C 01/20/17 35.0 8.00 9.95
DDD 170120C00037000 C 01/20/17 37.0 7.90 8.55
DDD 170120C00040000 C 01/20/17 40.0 6.00 8.10
DDD 170120C00042000 C 01/20/17 42.0 5.20 7.20
DDD 170120C00045000 C 01/20/17 45.0 5.20 6.65
DDD 170120C00047000 C 01/20/17 47.0 3.95 5.85
DDD 170120C00050000 C 01/20/17 50.0 3.25 5.20
DDD 170120C00055000 C 01/20/17 55.0 2.50 4.35
DDD 170120C00060000 C 01/20/17 60.0 1.88 3.70
DDD 170120C00065000 C 01/20/17 65.0 2.15 3.65
DDD 170120P00020000 P 01/20/17 20.0 1.39 2.20
DDD 170120P00023000 P 01/20/17 23.0 2.06 3.20
DDD 170120P00025000 P 01/20/17 25.0 2.47 3.50
DDD 170120P00028000 P 01/20/17 28.0 3.55 5.25
DDD 170120P00030000 P 01/20/17 30.0 5.00 6.15
DDD 170120P00033000 P 01/20/17 33.0 5.85 7.80
DDD 170120P00035000 P 01/20/17 35.0 7.00 8.85
DDD 170120P00037000 P 01/20/17 37.0 8.05 10.25
DDD 170120P00040000 P 01/20/17 40.0 10.10 11.90
DDD 170120P00042000 P 01/20/17 42.0 11.40 13.30
DDD 170120P00045000 P 01/20/17 45.0 13.60 15.35
DDD 170120P00047000 P 01/20/17 47.0 14.35 17.35
DDD 170120P00050000 P 01/20/17 50.0 17.25 19.70
DDD 170120P00055000 P 01/20/17 55.0 21.15 23.90
DDD 170120P00060000 P 01/20/17 60.0 25.50 28.10
DDD 170120P00065000 P 01/20/17 65.0 29.80 32.40

OPRA data is delayed 15 minutes.