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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

3d Systems Corporation (DDD)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 150227C00020000 C 02/27/15 20.0 9.75 11.75
DDD 150227C00022000 C 02/27/15 22.0 7.90 9.65
DDD 150227C00023000 C 02/27/15 23.0 6.90 8.60
DDD 150227C00023500 C 02/27/15 23.5 6.40 8.10
DDD 150227C00024000 C 02/27/15 24.0 5.90 7.60
DDD 150227C00024500 C 02/27/15 24.5 5.40 7.10
DDD 150227C00025000 C 02/27/15 25.0 4.90 6.35
DDD 150227C00025500 C 02/27/15 25.5 4.40 4.90
DDD 150227C00026000 C 02/27/15 26.0 3.90 5.60
DDD 150227C00026500 C 02/27/15 26.5 3.40 5.10
DDD 150227C00027000 C 02/27/15 27.0 2.91 3.25
DDD 150227C00027500 C 02/27/15 27.5 2.40 3.90
DDD 150227C00028000 C 02/27/15 28.0 1.93 2.24
DDD 150227C00028500 C 02/27/15 28.5 1.44 1.74
DDD 150227C00029000 C 02/27/15 29.0 1.09 1.22
DDD 150227C00029500 C 02/27/15 29.5 0.69 0.77
DDD 150227C00030000 C 02/27/15 30.0 0.37 0.45
DDD 150227C00030500 C 02/27/15 30.5 0.17 0.22
DDD 150227C00031000 C 02/27/15 31.0 0.08 0.10
DDD 150227C00031500 C 02/27/15 31.5 0.04 0.07
DDD 150227C00032000 C 02/27/15 32.0 0.03 0.04
DDD 150227C00032500 C 02/27/15 32.5 0.01 0.05
DDD 150227C00033000 C 02/27/15 33.0 0.01 0.03
DDD 150227C00033500 C 02/27/15 33.5 0.00 0.03
DDD 150227C00034000 C 02/27/15 34.0 0.00 0.01
DDD 150227C00034500 C 02/27/15 34.5 0.00 0.01
DDD 150227C00035000 C 02/27/15 35.0 0.00 0.02
DDD 150227C00035500 C 02/27/15 35.5 0.00 0.03
DDD 150227C00036000 C 02/27/15 36.0 0.00 0.02
DDD 150227C00036500 C 02/27/15 36.5 0.00 0.03
DDD 150227C00037000 C 02/27/15 37.0 0.00 0.02
DDD 150227C00037500 C 02/27/15 37.5 0.00 0.02
DDD 150227C00038000 C 02/27/15 38.0 0.00 0.02
DDD 150227C00038500 C 02/27/15 38.5 0.00 0.01
DDD 150227C00039000 C 02/27/15 39.0 0.00 0.03
DDD 150227C00039500 C 02/27/15 39.5 0.00 0.01
DDD 150227C00040000 C 02/27/15 40.0 0.00 0.01
DDD 150227C00041000 C 02/27/15 41.0 0.00 0.02
DDD 150227P00020000 P 02/27/15 20.0 0.00 0.01
DDD 150227P00022000 P 02/27/15 22.0 0.00 0.02
DDD 150227P00023000 P 02/27/15 23.0 0.00 0.02
DDD 150227P00023500 P 02/27/15 23.5 0.00 0.01
DDD 150227P00024000 P 02/27/15 24.0 0.00 0.02
DDD 150227P00024500 P 02/27/15 24.5 0.00 0.02
DDD 150227P00025000 P 02/27/15 25.0 0.00 0.01
DDD 150227P00025500 P 02/27/15 25.5 0.00 0.02
DDD 150227P00026000 P 02/27/15 26.0 0.01 0.02
DDD 150227P00026500 P 02/27/15 26.5 0.00 0.03
DDD 150227P00027000 P 02/27/15 27.0 0.01 0.03
DDD 150227P00027500 P 02/27/15 27.5 0.00 0.03
DDD 150227P00028000 P 02/27/15 28.0 0.02 0.04
DDD 150227P00028500 P 02/27/15 28.5 0.03 0.06
DDD 150227P00029000 P 02/27/15 29.0 0.06 0.09
DDD 150227P00029500 P 02/27/15 29.5 0.15 0.19
DDD 150227P00030000 P 02/27/15 30.0 0.32 0.37
DDD 150227P00030500 P 02/27/15 30.5 0.59 0.67
DDD 150227P00031000 P 02/27/15 31.0 0.89 1.15
DDD 150227P00031500 P 02/27/15 31.5 0.74 1.62
DDD 150227P00032000 P 02/27/15 32.0 1.87 2.10
DDD 150227P00032500 P 02/27/15 32.5 1.08 2.59
DDD 150227P00033000 P 02/27/15 33.0 2.73 3.05
DDD 150227P00033500 P 02/27/15 33.5 1.97 3.60
DDD 150227P00034000 P 02/27/15 34.0 2.46 4.10
DDD 150227P00034500 P 02/27/15 34.5 2.95 4.65
DDD 150227P00035000 P 02/27/15 35.0 3.45 5.10
DDD 150227P00035500 P 02/27/15 35.5 3.95 5.60
DDD 150227P00036000 P 02/27/15 36.0 4.35 6.15
DDD 150227P00036500 P 02/27/15 36.5 4.10 6.60
DDD 150227P00037000 P 02/27/15 37.0 5.40 7.10
DDD 150227P00037500 P 02/27/15 37.5 5.90 7.60
DDD 150227P00038000 P 02/27/15 38.0 6.40 8.10
DDD 150227P00038500 P 02/27/15 38.5 6.90 8.60
DDD 150227P00039000 P 02/27/15 39.0 7.40 9.15
DDD 150227P00039500 P 02/27/15 39.5 7.90 9.70
DDD 150227P00040000 P 02/27/15 40.0 8.40 10.15
DDD 150227P00041000 P 02/27/15 41.0 8.90 11.25
DDD 150306C00020000 C 03/06/15 20.0 9.75 11.65
DDD 150306C00021000 C 03/06/15 21.0 8.90 10.70
DDD 150306C00022000 C 03/06/15 22.0 7.95 9.75
DDD 150306C00023000 C 03/06/15 23.0 6.95 8.65
DDD 150306C00023500 C 03/06/15 23.5 6.45 8.15
DDD 150306C00024000 C 03/06/15 24.0 5.90 7.60
DDD 150306C00024500 C 03/06/15 24.5 5.45 7.15
DDD 150306C00025000 C 03/06/15 25.0 4.95 6.65
DDD 150306C00025500 C 03/06/15 25.5 4.45 6.15
DDD 150306C00026000 C 03/06/15 26.0 3.95 5.60
DDD 150306C00026500 C 03/06/15 26.5 3.45 3.95
DDD 150306C00027000 C 03/06/15 27.0 3.00 3.40
DDD 150306C00027500 C 03/06/15 27.5 2.57 2.96
DDD 150306C00028000 C 03/06/15 28.0 2.19 2.46
DDD 150306C00028500 C 03/06/15 28.5 1.81 2.06
DDD 150306C00029000 C 03/06/15 29.0 1.43 1.54
DDD 150306C00029500 C 03/06/15 29.5 1.06 1.21
DDD 150306C00030000 C 03/06/15 30.0 0.83 0.91
DDD 150306C00030500 C 03/06/15 30.5 0.61 0.67
DDD 150306C00031000 C 03/06/15 31.0 0.43 0.48
DDD 150306C00031500 C 03/06/15 31.5 0.30 0.34
DDD 150306C00032000 C 03/06/15 32.0 0.20 0.23
DDD 150306C00032500 C 03/06/15 32.5 0.12 0.16
DDD 150306C00033000 C 03/06/15 33.0 0.07 0.13
DDD 150306C00033500 C 03/06/15 33.5 0.04 0.09
DDD 150306C00034000 C 03/06/15 34.0 0.02 0.08
DDD 150306C00034500 C 03/06/15 34.5 0.03 0.04
DDD 150306C00035000 C 03/06/15 35.0 0.00 0.09
DDD 150306C00035500 C 03/06/15 35.5 0.00 0.08
DDD 150306C00036000 C 03/06/15 36.0 0.00 0.09
DDD 150306C00036500 C 03/06/15 36.5 0.00 0.08
DDD 150306C00037000 C 03/06/15 37.0 0.00 0.09
DDD 150306C00037500 C 03/06/15 37.5 0.00 0.14
DDD 150306C00038000 C 03/06/15 38.0 0.00 0.13
DDD 150306C00038500 C 03/06/15 38.5 0.00 0.13
DDD 150306C00039000 C 03/06/15 39.0 0.00 0.13
DDD 150306C00039500 C 03/06/15 39.5 0.00 0.10
DDD 150306C00040000 C 03/06/15 40.0 0.00 0.03
DDD 150306P00020000 P 03/06/15 20.0 0.00 0.03
DDD 150306P00021000 P 03/06/15 21.0 0.00 0.13
DDD 150306P00022000 P 03/06/15 22.0 0.00 0.05
DDD 150306P00023000 P 03/06/15 23.0 0.00 0.04
DDD 150306P00023500 P 03/06/15 23.5 0.00 0.14
DDD 150306P00024000 P 03/06/15 24.0 0.01 0.04
DDD 150306P00024500 P 03/06/15 24.5 0.01 0.14
DDD 150306P00025000 P 03/06/15 25.0 0.02 0.11
DDD 150306P00025500 P 03/06/15 25.5 0.03 0.13
DDD 150306P00026000 P 03/06/15 26.0 0.04 0.10
DDD 150306P00026500 P 03/06/15 26.5 0.04 0.13
DDD 150306P00027000 P 03/06/15 27.0 0.08 0.14
DDD 150306P00027500 P 03/06/15 27.5 0.07 0.20
DDD 150306P00028000 P 03/06/15 28.0 0.11 0.27
DDD 150306P00028500 P 03/06/15 28.5 0.30 0.35
DDD 150306P00029000 P 03/06/15 29.0 0.44 0.49
DDD 150306P00029500 P 03/06/15 29.5 0.62 0.66
DDD 150306P00030000 P 03/06/15 30.0 0.83 0.89
DDD 150306P00030500 P 03/06/15 30.5 1.09 1.17
DDD 150306P00031000 P 03/06/15 31.0 1.39 1.56
DDD 150306P00031500 P 03/06/15 31.5 1.74 1.94
DDD 150306P00032000 P 03/06/15 32.0 2.12 2.31
DDD 150306P00032500 P 03/06/15 32.5 1.69 2.77
DDD 150306P00033000 P 03/06/15 33.0 2.02 3.25
DDD 150306P00033500 P 03/06/15 33.5 2.27 3.75
DDD 150306P00034000 P 03/06/15 34.0 2.10 4.20
DDD 150306P00034500 P 03/06/15 34.5 3.00 4.70
DDD 150306P00035000 P 03/06/15 35.0 2.78 5.20
DDD 150306P00035500 P 03/06/15 35.5 3.30 5.70
DDD 150306P00036000 P 03/06/15 36.0 3.70 6.20
DDD 150306P00036500 P 03/06/15 36.5 5.00 6.70
DDD 150306P00037000 P 03/06/15 37.0 5.45 7.20
DDD 150306P00037500 P 03/06/15 37.5 6.00 7.70
DDD 150306P00038000 P 03/06/15 38.0 5.70 8.20
DDD 150306P00038500 P 03/06/15 38.5 7.00 8.75
DDD 150306P00039000 P 03/06/15 39.0 7.50 9.20
DDD 150306P00039500 P 03/06/15 39.5 8.00 9.70
DDD 150306P00040000 P 03/06/15 40.0 8.50 10.30
DDD 150313C00020000 C 03/13/15 20.0 9.75 11.75
DDD 150313C00022000 C 03/13/15 22.0 7.90 9.25
DDD 150313C00022500 C 03/13/15 22.5 7.40 9.10
DDD 150313C00023000 C 03/13/15 23.0 6.95 8.65
DDD 150313C00023500 C 03/13/15 23.5 6.45 8.10
DDD 150313C00024000 C 03/13/15 24.0 5.95 7.60
DDD 150313C00024500 C 03/13/15 24.5 5.45 7.10
DDD 150313C00025000 C 03/13/15 25.0 4.95 5.45
DDD 150313C00025500 C 03/13/15 25.5 4.50 5.00
DDD 150313C00026000 C 03/13/15 26.0 4.00 4.35
DDD 150313C00026500 C 03/13/15 26.5 3.55 4.05
DDD 150313C00027000 C 03/13/15 27.0 3.10 3.40
DDD 150313C00027500 C 03/13/15 27.5 2.68 2.97
DDD 150313C00028000 C 03/13/15 28.0 2.32 2.59
DDD 150313C00028500 C 03/13/15 28.5 2.03 2.16
DDD 150313C00029000 C 03/13/15 29.0 1.70 1.90
DDD 150313C00029500 C 03/13/15 29.5 1.39 1.54
DDD 150313C00030000 C 03/13/15 30.0 1.12 1.29
DDD 150313C00030500 C 03/13/15 30.5 0.87 0.95
DDD 150313C00031000 C 03/13/15 31.0 0.70 1.02
DDD 150313C00031500 C 03/13/15 31.5 0.51 0.74
DDD 150313C00032000 C 03/13/15 32.0 0.38 0.45
DDD 150313C00032500 C 03/13/15 32.5 0.28 0.35
DDD 150313C00033000 C 03/13/15 33.0 0.21 0.26
DDD 150313C00033500 C 03/13/15 33.5 0.15 0.34
DDD 150313C00034000 C 03/13/15 34.0 0.11 0.16
DDD 150313C00034500 C 03/13/15 34.5 0.08 0.14
DDD 150313C00035000 C 03/13/15 35.0 0.06 0.11
DDD 150313C00035500 C 03/13/15 35.5 0.04 0.08
DDD 150313C00036000 C 03/13/15 36.0 0.03 0.12
DDD 150313C00036500 C 03/13/15 36.5 0.02 0.10
DDD 150313C00037000 C 03/13/15 37.0 0.02 0.10
DDD 150313C00037500 C 03/13/15 37.5 0.01 0.08
DDD 150313C00038000 C 03/13/15 38.0 0.01 0.07
DDD 150313C00038500 C 03/13/15 38.5 0.02 0.05
DDD 150313C00039000 C 03/13/15 39.0 0.00 0.15
DDD 150313C00039500 C 03/13/15 39.5 0.00 0.18
DDD 150313C00040000 C 03/13/15 40.0 0.00 0.04
DDD 150313P00020000 P 03/13/15 20.0 0.00 0.10
DDD 150313P00022000 P 03/13/15 22.0 0.00 0.16
DDD 150313P00022500 P 03/13/15 22.5 0.01 0.13
DDD 150313P00023000 P 03/13/15 23.0 0.01 0.14
DDD 150313P00023500 P 03/13/15 23.5 0.03 0.07
DDD 150313P00024000 P 03/13/15 24.0 0.03 0.14
DDD 150313P00024500 P 03/13/15 24.5 0.05 0.19
DDD 150313P00025000 P 03/13/15 25.0 0.04 0.12
DDD 150313P00025500 P 03/13/15 25.5 0.06 0.20
DDD 150313P00026000 P 03/13/15 26.0 0.10 0.19
DDD 150313P00026500 P 03/13/15 26.5 0.08 0.39
DDD 150313P00027000 P 03/13/15 27.0 0.25 0.31
DDD 150313P00027500 P 03/13/15 27.5 0.21 0.39
DDD 150313P00028000 P 03/13/15 28.0 0.29 0.51
DDD 150313P00028500 P 03/13/15 28.5 0.57 0.65
DDD 150313P00029000 P 03/13/15 29.0 0.69 0.78
DDD 150313P00029500 P 03/13/15 29.5 0.90 0.98
DDD 150313P00030000 P 03/13/15 30.0 1.15 1.27
DDD 150313P00030500 P 03/13/15 30.5 1.41 1.55
DDD 150313P00031000 P 03/13/15 31.0 1.70 1.79
DDD 150313P00031500 P 03/13/15 31.5 1.92 2.23
DDD 150313P00032000 P 03/13/15 32.0 2.37 2.62
DDD 150313P00032500 P 03/13/15 32.5 2.59 2.98
DDD 150313P00033000 P 03/13/15 33.0 2.67 3.45
DDD 150313P00033500 P 03/13/15 33.5 3.20 3.85
DDD 150313P00034000 P 03/13/15 34.0 2.91 4.40
DDD 150313P00034500 P 03/13/15 34.5 3.35 4.80
DDD 150313P00035000 P 03/13/15 35.0 3.55 5.25
DDD 150313P00035500 P 03/13/15 35.5 4.35 5.80
DDD 150313P00036000 P 03/13/15 36.0 4.65 6.25
DDD 150313P00036500 P 03/13/15 36.5 5.05 6.75
DDD 150313P00037000 P 03/13/15 37.0 5.55 7.25
DDD 150313P00037500 P 03/13/15 37.5 6.10 7.75
DDD 150313P00038000 P 03/13/15 38.0 6.50 8.25
DDD 150313P00038500 P 03/13/15 38.5 7.10 8.80
DDD 150313P00039000 P 03/13/15 39.0 7.50 9.30
DDD 150313P00039500 P 03/13/15 39.5 8.00 9.75
DDD 150313P00040000 P 03/13/15 40.0 8.50 10.30
DDD 150320C00019000 C 03/20/15 19.0 10.85 12.70
DDD 150320C00020000 C 03/20/15 20.0 9.65 11.85
DDD 150320C00021000 C 03/20/15 21.0 8.85 10.85
DDD 150320C00022000 C 03/20/15 22.0 7.90 9.25
DDD 150320C00022500 C 03/20/15 22.5 7.40 9.10
DDD 150320C00023000 C 03/20/15 23.0 6.90 8.60
DDD 150320C00023500 C 03/20/15 23.5 6.40 8.10
DDD 150320C00024000 C 03/20/15 24.0 5.95 7.30
DDD 150320C00024500 C 03/20/15 24.5 5.45 7.10
DDD 150320C00025000 C 03/20/15 25.0 5.00 5.65
DDD 150320C00025500 C 03/20/15 25.5 4.50 4.95
DDD 150320C00026000 C 03/20/15 26.0 4.10 4.45
DDD 150320C00026500 C 03/20/15 26.5 3.65 3.90
DDD 150320C00027000 C 03/20/15 27.0 3.20 3.45
DDD 150320C00027500 C 03/20/15 27.5 2.90 3.05
DDD 150320C00028000 C 03/20/15 28.0 2.53 2.66
DDD 150320C00028500 C 03/20/15 28.5 2.18 2.29
DDD 150320C00029000 C 03/20/15 29.0 1.85 1.96
DDD 150320C00029500 C 03/20/15 29.5 1.57 1.97
DDD 150320C00030000 C 03/20/15 30.0 1.31 1.38
DDD 150320C00030500 C 03/20/15 30.5 1.08 1.16
DDD 150320C00031000 C 03/20/15 31.0 0.89 0.95
DDD 150320C00031500 C 03/20/15 31.5 0.71 0.77
DDD 150320C00032000 C 03/20/15 32.0 0.56 0.61
DDD 150320C00032500 C 03/20/15 32.5 0.45 0.48
DDD 150320C00033000 C 03/20/15 33.0 0.35 0.38
DDD 150320C00033500 C 03/20/15 33.5 0.26 0.30
DDD 150320C00034000 C 03/20/15 34.0 0.21 0.23
DDD 150320C00034500 C 03/20/15 34.5 0.15 0.19
DDD 150320C00035000 C 03/20/15 35.0 0.11 0.15
DDD 150320C00035500 C 03/20/15 35.5 0.09 0.13
DDD 150320C00036000 C 03/20/15 36.0 0.06 0.11
DDD 150320C00036500 C 03/20/15 36.5 0.05 0.13
DDD 150320C00037000 C 03/20/15 37.0 0.03 0.08
DDD 150320C00037500 C 03/20/15 37.5 0.03 0.09
DDD 150320C00038000 C 03/20/15 38.0 0.02 0.07
DDD 150320C00038500 C 03/20/15 38.5 0.02 0.09
DDD 150320C00039000 C 03/20/15 39.0 0.02 0.06
DDD 150320C00039500 C 03/20/15 39.5 0.01 0.08
DDD 150320C00040000 C 03/20/15 40.0 0.00 0.04
DDD 150320C00041000 C 03/20/15 41.0 0.00 0.14
DDD 150320C00042000 C 03/20/15 42.0 0.00 0.05
DDD 150320C00043000 C 03/20/15 43.0 0.00 0.13
DDD 150320C00044000 C 03/20/15 44.0 0.00 0.13
DDD 150320C00045000 C 03/20/15 45.0 0.00 0.13
DDD 150320P00019000 P 03/20/15 19.0 0.00 0.13
DDD 150320P00020000 P 03/20/15 20.0 0.00 0.14
DDD 150320P00021000 P 03/20/15 21.0 0.01 0.08
DDD 150320P00022000 P 03/20/15 22.0 0.02 0.09
DDD 150320P00022500 P 03/20/15 22.5 0.01 0.11
DDD 150320P00023000 P 03/20/15 23.0 0.05 0.09
DDD 150320P00023500 P 03/20/15 23.5 0.02 0.13
DDD 150320P00024000 P 03/20/15 24.0 0.06 0.12
DDD 150320P00024500 P 03/20/15 24.5 0.07 0.16
DDD 150320P00025000 P 03/20/15 25.0 0.14 0.18
DDD 150320P00025500 P 03/20/15 25.5 0.11 0.37
DDD 150320P00026000 P 03/20/15 26.0 0.19 0.29
DDD 150320P00026500 P 03/20/15 26.5 0.24 0.37
DDD 150320P00027000 P 03/20/15 27.0 0.41 0.44
DDD 150320P00027500 P 03/20/15 27.5 0.51 0.58
DDD 150320P00028000 P 03/20/15 28.0 0.63 0.68
DDD 150320P00028500 P 03/20/15 28.5 0.74 0.87
DDD 150320P00029000 P 03/20/15 29.0 0.97 1.02
DDD 150320P00029500 P 03/20/15 29.5 1.08 1.27
DDD 150320P00030000 P 03/20/15 30.0 1.41 1.49
DDD 150320P00030500 P 03/20/15 30.5 1.67 1.74
DDD 150320P00031000 P 03/20/15 31.0 1.94 2.04
DDD 150320P00031500 P 03/20/15 31.5 2.19 2.36
DDD 150320P00032000 P 03/20/15 32.0 2.57 2.73
DDD 150320P00032500 P 03/20/15 32.5 2.89 3.20
DDD 150320P00033000 P 03/20/15 33.0 3.30 3.60
DDD 150320P00033500 P 03/20/15 33.5 3.75 4.05
DDD 150320P00034000 P 03/20/15 34.0 2.76 4.45
DDD 150320P00034500 P 03/20/15 34.5 3.65 4.90
DDD 150320P00035000 P 03/20/15 35.0 3.70 5.40
DDD 150320P00035500 P 03/20/15 35.5 4.20 5.90
DDD 150320P00036000 P 03/20/15 36.0 4.75 6.35
DDD 150320P00036500 P 03/20/15 36.5 5.25 6.85
DDD 150320P00037000 P 03/20/15 37.0 5.35 7.35
DDD 150320P00037500 P 03/20/15 37.5 6.20 7.80
DDD 150320P00038000 P 03/20/15 38.0 7.80 8.30
DDD 150320P00038500 P 03/20/15 38.5 7.15 8.80
DDD 150320P00039000 P 03/20/15 39.0 7.65 9.35
DDD 150320P00039500 P 03/20/15 39.5 8.10 9.80
DDD 150320P00040000 P 03/20/15 40.0 8.00 10.30
DDD 150320P00041000 P 03/20/15 41.0 9.15 11.30
DDD 150320P00042000 P 03/20/15 42.0 10.50 12.30
DDD 150320P00043000 P 03/20/15 43.0 11.50 13.35
DDD 150320P00044000 P 03/20/15 44.0 12.50 14.35
DDD 150320P00045000 P 03/20/15 45.0 13.50 15.30
DDD 150327C00020000 C 03/27/15 20.0 9.90 11.70
DDD 150327C00021500 C 03/27/15 21.5 8.25 10.25
DDD 150327C00022000 C 03/27/15 22.0 7.90 9.60
DDD 150327C00022500 C 03/27/15 22.5 7.45 9.10
DDD 150327C00023000 C 03/27/15 23.0 6.90 8.60
DDD 150327C00023500 C 03/27/15 23.5 6.45 8.15
DDD 150327C00024000 C 03/27/15 24.0 5.95 7.65
DDD 150327C00024500 C 03/27/15 24.5 5.45 7.20
DDD 150327C00025000 C 03/27/15 25.0 5.05 6.70
DDD 150327C00025500 C 03/27/15 25.5 4.60 6.20
DDD 150327C00026000 C 03/27/15 26.0 4.00 6.65
DDD 150327C00026500 C 03/27/15 26.5 3.75 5.30
DDD 150327C00027000 C 03/27/15 27.0 3.35 4.55
DDD 150327C00027500 C 03/27/15 27.5 2.95 4.35
DDD 150327C00028000 C 03/27/15 28.0 2.66 4.20
DDD 150327C00028500 C 03/27/15 28.5 2.37 4.40
DDD 150327C00029000 C 03/27/15 29.0 2.00 2.50
DDD 150327C00029500 C 03/27/15 29.5 1.68 2.22
DDD 150327C00030000 C 03/27/15 30.0 1.47 1.83
DDD 150327C00030500 C 03/27/15 30.5 1.24 1.35
DDD 150327C00031000 C 03/27/15 31.0 1.03 1.14
DDD 150327C00031500 C 03/27/15 31.5 0.84 1.07
DDD 150327C00032000 C 03/27/15 32.0 0.69 1.05
DDD 150327C00032500 C 03/27/15 32.5 0.59 1.05
DDD 150327C00033000 C 03/27/15 33.0 0.45 1.00
DDD 150327C00033500 C 03/27/15 33.5 0.38 0.86
DDD 150327C00034000 C 03/27/15 34.0 0.30 0.74
DDD 150327C00034500 C 03/27/15 34.5 0.24 0.48
DDD 150327C00035000 C 03/27/15 35.0 0.20 0.67
DDD 150327C00035500 C 03/27/15 35.5 0.16 0.46
DDD 150327C00036000 C 03/27/15 36.0 0.13 0.44
DDD 150327C00036500 C 03/27/15 36.5 0.10 0.34
DDD 150327C00037000 C 03/27/15 37.0 0.07 0.33
DDD 150327C00037500 C 03/27/15 37.5 0.06 0.29
DDD 150327C00038000 C 03/27/15 38.0 0.05 0.30
DDD 150327C00038500 C 03/27/15 38.5 0.04 0.19
DDD 150327C00039000 C 03/27/15 39.0 0.03 0.22
DDD 150327C00039500 C 03/27/15 39.5 0.02 0.19
DDD 150327C00040000 C 03/27/15 40.0 0.01 0.17
DDD 150327P00020000 P 03/27/15 20.0 0.00 0.10
DDD 150327P00021500 P 03/27/15 21.5 0.02 0.15
DDD 150327P00022000 P 03/27/15 22.0 0.02 0.18
DDD 150327P00022500 P 03/27/15 22.5 0.05 0.19
DDD 150327P00023000 P 03/27/15 23.0 0.06 0.22
DDD 150327P00023500 P 03/27/15 23.5 0.07 0.25
DDD 150327P00024000 P 03/27/15 24.0 0.02 0.26
DDD 150327P00024500 P 03/27/15 24.5 0.09 0.29
DDD 150327P00025000 P 03/27/15 25.0 0.14 0.33
DDD 150327P00025500 P 03/27/15 25.5 0.16 0.67
DDD 150327P00026000 P 03/27/15 26.0 0.20 0.43
DDD 150327P00026500 P 03/27/15 26.5 0.23 0.50
DDD 150327P00027000 P 03/27/15 27.0 0.35 0.60
DDD 150327P00027500 P 03/27/15 27.5 0.52 0.74
DDD 150327P00028000 P 03/27/15 28.0 0.70 0.94
DDD 150327P00028500 P 03/27/15 28.5 0.88 1.06
DDD 150327P00029000 P 03/27/15 29.0 1.10 1.26
DDD 150327P00029500 P 03/27/15 29.5 1.22 1.50
DDD 150327P00030000 P 03/27/15 30.0 1.62 1.70
DDD 150327P00030500 P 03/27/15 30.5 1.88 2.01
DDD 150327P00031000 P 03/27/15 31.0 2.14 2.33
DDD 150327P00031500 P 03/27/15 31.5 2.37 2.66
DDD 150327P00032000 P 03/27/15 32.0 2.29 3.05
DDD 150327P00032500 P 03/27/15 32.5 2.48 3.40
DDD 150327P00033000 P 03/27/15 33.0 2.99 3.80
DDD 150327P00033500 P 03/27/15 33.5 3.50 4.20
DDD 150327P00034000 P 03/27/15 34.0 3.10 4.65
DDD 150327P00034500 P 03/27/15 34.5 3.65 5.10
DDD 150327P00035000 P 03/27/15 35.0 4.05 5.50
DDD 150327P00035500 P 03/27/15 35.5 3.85 6.40
DDD 150327P00036000 P 03/27/15 36.0 4.25 6.80
DDD 150327P00036500 P 03/27/15 36.5 4.50 7.20
DDD 150327P00037000 P 03/27/15 37.0 5.85 7.45
DDD 150327P00037500 P 03/27/15 37.5 6.30 7.90
DDD 150327P00038000 P 03/27/15 38.0 6.70 8.40
DDD 150327P00038500 P 03/27/15 38.5 7.25 8.90
DDD 150327P00039000 P 03/27/15 39.0 7.75 9.35
DDD 150327P00039500 P 03/27/15 39.5 8.35 9.90
DDD 150327P00040000 P 03/27/15 40.0 8.90 10.35
DDD 150402C00020000 C 04/02/15 20.0 9.85 11.75
DDD 150402C00022000 C 04/02/15 22.0 7.90 9.85
DDD 150402C00023000 C 04/02/15 23.0 6.85 8.60
DDD 150402C00024000 C 04/02/15 24.0 5.90 7.65
DDD 150402C00024500 C 04/02/15 24.5 5.40 7.15
DDD 150402C00025000 C 04/02/15 25.0 5.05 6.70
DDD 150402C00025500 C 04/02/15 25.5 4.55 6.20
DDD 150402C00026000 C 04/02/15 26.0 4.25 5.75
DDD 150402C00026500 C 04/02/15 26.5 3.70 5.35
DDD 150402C00027000 C 04/02/15 27.0 3.40 5.15
DDD 150402C00027500 C 04/02/15 27.5 3.05 4.65
DDD 150402C00028000 C 04/02/15 28.0 2.72 3.50
DDD 150402C00028500 C 04/02/15 28.5 2.38 3.15
DDD 150402C00029000 C 04/02/15 29.0 2.11 2.45
DDD 150402C00029500 C 04/02/15 29.5 1.88 2.28
DDD 150402C00030000 C 04/02/15 30.0 1.61 1.72
DDD 150402C00030500 C 04/02/15 30.5 1.39 1.86
DDD 150402C00031000 C 04/02/15 31.0 1.17 1.49
DDD 150402C00031500 C 04/02/15 31.5 0.98 1.75
DDD 150402C00032000 C 04/02/15 32.0 0.82 1.33
DDD 150402C00032500 C 04/02/15 32.5 0.69 1.35
DDD 150402C00033000 C 04/02/15 33.0 0.57 0.96
DDD 150402C00033500 C 04/02/15 33.5 0.46 0.80
DDD 150402C00034000 C 04/02/15 34.0 0.38 0.81
DDD 150402C00034500 C 04/02/15 34.5 0.31 0.96
DDD 150402C00035000 C 04/02/15 35.0 0.26 0.60
DDD 150402C00035500 C 04/02/15 35.5 0.21 0.61
DDD 150402C00036000 C 04/02/15 36.0 0.17 0.46
DDD 150402C00036500 C 04/02/15 36.5 0.10 0.41
DDD 150402C00037000 C 04/02/15 37.0 0.11 0.32
DDD 150402C00037500 C 04/02/15 37.5 0.09 0.34
DDD 150402C00038000 C 04/02/15 38.0 0.07 0.29
DDD 150402C00038500 C 04/02/15 38.5 0.05 0.28
DDD 150402C00039000 C 04/02/15 39.0 0.03 0.24
DDD 150402C00039500 C 04/02/15 39.5 0.03 0.20
DDD 150402C00040000 C 04/02/15 40.0 0.03 0.18
DDD 150402P00020000 P 04/02/15 20.0 0.01 0.09
DDD 150402P00022000 P 04/02/15 22.0 0.02 0.20
DDD 150402P00023000 P 04/02/15 23.0 0.10 0.17
DDD 150402P00024000 P 04/02/15 24.0 0.13 0.30
DDD 150402P00024500 P 04/02/15 24.5 0.15 0.54
DDD 150402P00025000 P 04/02/15 25.0 0.15 0.38
DDD 150402P00025500 P 04/02/15 25.5 0.20 0.43
DDD 150402P00026000 P 04/02/15 26.0 0.25 0.52
DDD 150402P00026500 P 04/02/15 26.5 0.30 0.60
DDD 150402P00027000 P 04/02/15 27.0 0.44 0.74
DDD 150402P00027500 P 04/02/15 27.5 0.44 0.88
DDD 150402P00028000 P 04/02/15 28.0 0.81 1.05
DDD 150402P00028500 P 04/02/15 28.5 0.96 1.21
DDD 150402P00029000 P 04/02/15 29.0 1.19 1.43
DDD 150402P00029500 P 04/02/15 29.5 1.38 1.66
DDD 150402P00030000 P 04/02/15 30.0 1.76 1.91
DDD 150402P00030500 P 04/02/15 30.5 2.03 2.16
DDD 150402P00031000 P 04/02/15 31.0 2.29 2.51
DDD 150402P00031500 P 04/02/15 31.5 2.58 2.83
DDD 150402P00032000 P 04/02/15 32.0 2.54 3.20
DDD 150402P00032500 P 04/02/15 32.5 2.62 3.55
DDD 150402P00033000 P 04/02/15 33.0 2.38 3.95
DDD 150402P00033500 P 04/02/15 33.5 2.89 4.35
DDD 150402P00034000 P 04/02/15 34.0 3.40 4.80
DDD 150402P00034500 P 04/02/15 34.5 3.85 5.20
DDD 150402P00035000 P 04/02/15 35.0 3.50 6.20
DDD 150402P00035500 P 04/02/15 35.5 4.60 6.10
DDD 150402P00036000 P 04/02/15 36.0 5.05 6.55
DDD 150402P00036500 P 04/02/15 36.5 5.45 7.05
DDD 150402P00037000 P 04/02/15 37.0 5.20 7.80
DDD 150402P00037500 P 04/02/15 37.5 5.60 8.20
DDD 150402P00038000 P 04/02/15 38.0 6.85 8.50
DDD 150402P00038500 P 04/02/15 38.5 7.30 8.95
DDD 150402P00039000 P 04/02/15 39.0 7.80 9.50
DDD 150402P00039500 P 04/02/15 39.5 8.35 10.00
DDD 150402P00040000 P 04/02/15 40.0 8.85 10.50
DDD 150410C00022000 C 04/10/15 22.0 7.75 9.80
DDD 150410C00023000 C 04/10/15 23.0 6.85 8.80
DDD 150410C00023500 C 04/10/15 23.5 6.30 8.30
DDD 150410C00024000 C 04/10/15 24.0 5.95 7.85
DDD 150410C00024500 C 04/10/15 24.5 5.50 7.35
DDD 150410C00025000 C 04/10/15 25.0 5.05 6.90
DDD 150410C00025500 C 04/10/15 25.5 4.65 6.50
DDD 150410C00026000 C 04/10/15 26.0 4.20 6.00
DDD 150410C00026500 C 04/10/15 26.5 3.85 5.60
DDD 150410C00027000 C 04/10/15 27.0 3.50 5.25
DDD 150410C00027500 C 04/10/15 27.5 3.20 4.10
DDD 150410C00028000 C 04/10/15 28.0 2.77 3.55
DDD 150410C00028500 C 04/10/15 28.5 2.54 3.20
DDD 150410C00029000 C 04/10/15 29.0 2.20 2.56
DDD 150410C00029500 C 04/10/15 29.5 1.93 2.35
DDD 150410C00030000 C 04/10/15 30.0 1.74 1.84
DDD 150410C00030500 C 04/10/15 30.5 1.52 1.88
DDD 150410C00031000 C 04/10/15 31.0 1.31 1.66
DDD 150410C00031500 C 04/10/15 31.5 1.14 1.73
DDD 150410C00032000 C 04/10/15 32.0 0.97 1.31
DDD 150410C00032500 C 04/10/15 32.5 0.82 1.08
DDD 150410C00033000 C 04/10/15 33.0 0.68 1.06
DDD 150410C00033500 C 04/10/15 33.5 0.58 0.67
DDD 150410C00034000 C 04/10/15 34.0 0.49 0.79
DDD 150410C00034500 C 04/10/15 34.5 0.41 0.75
DDD 150410C00035000 C 04/10/15 35.0 0.35 0.84
DDD 150410C00035500 C 04/10/15 35.5 0.30 0.78
DDD 150410C00036000 C 04/10/15 36.0 0.14 0.65
DDD 150410C00036500 C 04/10/15 36.5 0.21 0.54
DDD 150410C00037000 C 04/10/15 37.0 0.18 0.47
DDD 150410C00037500 C 04/10/15 37.5 0.05 0.40
DDD 150410C00038000 C 04/10/15 38.0 0.12 0.35
DDD 150410C00038500 C 04/10/15 38.5 0.00 0.50
DDD 150410C00039000 C 04/10/15 39.0 0.09 0.24
DDD 150410C00039500 C 04/10/15 39.5 0.00 0.50
DDD 150410P00022000 P 04/10/15 22.0 0.05 0.24
DDD 150410P00023000 P 04/10/15 23.0 0.06 0.38
DDD 150410P00023500 P 04/10/15 23.5 0.09 0.57
DDD 150410P00024000 P 04/10/15 24.0 0.14 0.58
DDD 150410P00024500 P 04/10/15 24.5 0.15 2.10
DDD 150410P00025000 P 04/10/15 25.0 0.18 0.50
DDD 150410P00025500 P 04/10/15 25.5 0.23 0.88
DDD 150410P00026000 P 04/10/15 26.0 0.29 0.73
DDD 150410P00026500 P 04/10/15 26.5 0.33 0.83
DDD 150410P00027000 P 04/10/15 27.0 0.42 0.94
DDD 150410P00027500 P 04/10/15 27.5 0.74 1.06
DDD 150410P00028000 P 04/10/15 28.0 0.89 1.24
DDD 150410P00028500 P 04/10/15 28.5 0.80 1.40
DDD 150410P00029000 P 04/10/15 29.0 1.29 1.59
DDD 150410P00029500 P 04/10/15 29.5 1.41 1.83
DDD 150410P00030000 P 04/10/15 30.0 1.80 2.09
DDD 150410P00030500 P 04/10/15 30.5 2.11 2.33
DDD 150410P00031000 P 04/10/15 31.0 2.17 2.67
DDD 150410P00031500 P 04/10/15 31.5 2.73 2.98
DDD 150410P00032000 P 04/10/15 32.0 2.97 3.35
DDD 150410P00032500 P 04/10/15 32.5 2.91 3.70
DDD 150410P00033000 P 04/10/15 33.0 2.36 4.10
DDD 150410P00033500 P 04/10/15 33.5 2.78 4.50
DDD 150410P00034000 P 04/10/15 34.0 3.15 4.90
DDD 150410P00034500 P 04/10/15 34.5 3.55 5.30
DDD 150410P00035000 P 04/10/15 35.0 4.00 5.75
DDD 150410P00035500 P 04/10/15 35.5 4.40 6.20
DDD 150410P00036000 P 04/10/15 36.0 4.85 6.65
DDD 150410P00036500 P 04/10/15 36.5 5.30 7.10
DDD 150410P00037000 P 04/10/15 37.0 5.85 7.60
DDD 150410P00037500 P 04/10/15 37.5 6.25 8.10
DDD 150410P00038000 P 04/10/15 38.0 6.75 8.60
DDD 150410P00038500 P 04/10/15 38.5 7.20 9.05
DDD 150410P00039000 P 04/10/15 39.0 7.70 9.55
DDD 150410P00039500 P 04/10/15 39.5 8.15 10.10
DDD 150417C00020000 C 04/17/15 20.0 9.70 11.75
DDD 150417C00021000 C 04/17/15 21.0 8.80 10.75
DDD 150417C00022000 C 04/17/15 22.0 7.85 9.80
DDD 150417C00023000 C 04/17/15 23.0 6.90 8.60
DDD 150417C00024000 C 04/17/15 24.0 6.05 7.65
DDD 150417C00025000 C 04/17/15 25.0 5.10 6.75
DDD 150417C00026000 C 04/17/15 26.0 4.35 5.90
DDD 150417C00027000 C 04/17/15 27.0 3.60 4.50
DDD 150417C00028000 C 04/17/15 28.0 2.95 3.50
DDD 150417C00029000 C 04/17/15 29.0 2.30 2.50
DDD 150417C00030000 C 04/17/15 30.0 1.80 2.00
DDD 150417C00031000 C 04/17/15 31.0 1.40 1.52
DDD 150417C00032000 C 04/17/15 32.0 1.03 1.16
DDD 150417C00033000 C 04/17/15 33.0 0.75 0.87
DDD 150417C00034000 C 04/17/15 34.0 0.56 0.66
DDD 150417C00035000 C 04/17/15 35.0 0.42 0.71
DDD 150417C00036000 C 04/17/15 36.0 0.31 0.69
DDD 150417C00037000 C 04/17/15 37.0 0.21 0.48
DDD 150417C00038000 C 04/17/15 38.0 0.15 0.24
DDD 150417C00039000 C 04/17/15 39.0 0.10 0.29
DDD 150417C00040000 C 04/17/15 40.0 0.07 0.14
DDD 150417C00041000 C 04/17/15 41.0 0.05 0.18
DDD 150417C00042000 C 04/17/15 42.0 0.03 0.16
DDD 150417P00020000 P 04/17/15 20.0 0.03 0.13
DDD 150417P00021000 P 04/17/15 21.0 0.04 0.22
DDD 150417P00022000 P 04/17/15 22.0 0.06 0.43
DDD 150417P00023000 P 04/17/15 23.0 0.11 0.32
DDD 150417P00024000 P 04/17/15 24.0 0.20 0.71
DDD 150417P00025000 P 04/17/15 25.0 0.39 0.50
DDD 150417P00026000 P 04/17/15 26.0 0.60 0.72
DDD 150417P00027000 P 04/17/15 27.0 0.63 0.98
DDD 150417P00028000 P 04/17/15 28.0 0.93 1.30
DDD 150417P00029000 P 04/17/15 29.0 1.37 1.74
DDD 150417P00030000 P 04/17/15 30.0 1.98 2.23
DDD 150417P00031000 P 04/17/15 31.0 2.41 2.83
DDD 150417P00032000 P 04/17/15 32.0 2.97 3.45
DDD 150417P00033000 P 04/17/15 33.0 3.70 4.25
DDD 150417P00034000 P 04/17/15 34.0 3.20 5.10
DDD 150417P00035000 P 04/17/15 35.0 3.90 5.85
DDD 150417P00036000 P 04/17/15 36.0 5.25 6.70
DDD 150417P00037000 P 04/17/15 37.0 6.10 7.70
DDD 150417P00038000 P 04/17/15 38.0 6.30 8.75
DDD 150417P00039000 P 04/17/15 39.0 7.95 9.70
DDD 150417P00040000 P 04/17/15 40.0 8.85 10.70
DDD 150417P00041000 P 04/17/15 41.0 9.70 11.65
DDD 150417P00042000 P 04/17/15 42.0 10.65 12.70
DDD 150515C00016000 C 05/15/15 16.0 13.80 16.05
DDD 150515C00017000 C 05/15/15 17.0 12.85 15.05
DDD 150515C00018000 C 05/15/15 18.0 11.75 13.95
DDD 150515C00019000 C 05/15/15 19.0 10.90 12.80
DDD 150515C00020000 C 05/15/15 20.0 9.80 11.80
DDD 150515C00021000 C 05/15/15 21.0 8.90 10.85
DDD 150515C00022000 C 05/15/15 22.0 7.95 9.85
DDD 150515C00023000 C 05/15/15 23.0 7.10 8.75
DDD 150515C00024000 C 05/15/15 24.0 6.35 7.90
DDD 150515C00025000 C 05/15/15 25.0 5.55 7.85
DDD 150515C00026000 C 05/15/15 26.0 4.75 5.95
DDD 150515C00027000 C 05/15/15 27.0 4.10 5.45
DDD 150515C00028000 C 05/15/15 28.0 3.50 4.30
DDD 150515C00029000 C 05/15/15 29.0 2.95 3.55
DDD 150515C00030000 C 05/15/15 30.0 2.41 2.61
DDD 150515C00031000 C 05/15/15 31.0 2.06 2.23
DDD 150515C00032000 C 05/15/15 32.0 1.65 1.90
DDD 150515C00033000 C 05/15/15 33.0 1.34 1.60
DDD 150515C00034000 C 05/15/15 34.0 1.05 1.50
DDD 150515C00035000 C 05/15/15 35.0 0.84 0.94
DDD 150515C00036000 C 05/15/15 36.0 0.57 0.95
DDD 150515C00037000 C 05/15/15 37.0 0.50 0.80
DDD 150515C00038000 C 05/15/15 38.0 0.43 0.85
DDD 150515C00039000 C 05/15/15 39.0 0.29 0.67
DDD 150515C00040000 C 05/15/15 40.0 0.25 0.29
DDD 150515C00041000 C 05/15/15 41.0 0.17 0.35
DDD 150515C00042000 C 05/15/15 42.0 0.14 0.27
DDD 150515C00043000 C 05/15/15 43.0 0.11 0.32
DDD 150515C00044000 C 05/15/15 44.0 0.08 0.25
DDD 150515C00045000 C 05/15/15 45.0 0.07 0.22
DDD 150515C00046000 C 05/15/15 46.0 0.07 0.10
DDD 150515C00047000 C 05/15/15 47.0 0.02 0.14
DDD 150515C00048000 C 05/15/15 48.0 0.01 0.13
DDD 150515C00049000 C 05/15/15 49.0 0.02 0.13
DDD 150515C00050000 C 05/15/15 50.0 0.02 0.09
DDD 150515C00055000 C 05/15/15 55.0 0.02 0.08
DDD 150515C00060000 C 05/15/15 60.0 0.00 0.05
DDD 150515C00065000 C 05/15/15 65.0 0.00 0.04
DDD 150515C00070000 C 05/15/15 70.0 0.00 0.04
DDD 150515C00075000 C 05/15/15 75.0 0.00 0.04
DDD 150515P00016000 P 05/15/15 16.0 0.01 0.14
DDD 150515P00017000 P 05/15/15 17.0 0.03 0.12
DDD 150515P00018000 P 05/15/15 18.0 0.06 0.17
DDD 150515P00019000 P 05/15/15 19.0 0.08 0.22
DDD 150515P00020000 P 05/15/15 20.0 0.14 0.30
DDD 150515P00021000 P 05/15/15 21.0 0.18 0.46
DDD 150515P00022000 P 05/15/15 22.0 0.35 0.60
DDD 150515P00023000 P 05/15/15 23.0 0.39 0.81
DDD 150515P00024000 P 05/15/15 24.0 0.47 0.95
DDD 150515P00025000 P 05/15/15 25.0 0.77 1.02
DDD 150515P00026000 P 05/15/15 26.0 0.94 1.29
DDD 150515P00027000 P 05/15/15 27.0 1.13 1.60
DDD 150515P00028000 P 05/15/15 28.0 1.33 2.07
DDD 150515P00029000 P 05/15/15 29.0 1.63 2.49
DDD 150515P00030000 P 05/15/15 30.0 2.78 3.00
DDD 150515P00031000 P 05/15/15 31.0 3.25 3.60
DDD 150515P00032000 P 05/15/15 32.0 3.85 4.25
DDD 150515P00033000 P 05/15/15 33.0 3.50 4.90
DDD 150515P00034000 P 05/15/15 34.0 4.05 5.70
DDD 150515P00035000 P 05/15/15 35.0 5.00 6.40
DDD 150515P00036000 P 05/15/15 36.0 6.05 7.35
DDD 150515P00037000 P 05/15/15 37.0 7.00 8.15
DDD 150515P00038000 P 05/15/15 38.0 7.55 9.05
DDD 150515P00039000 P 05/15/15 39.0 8.60 9.95
DDD 150515P00040000 P 05/15/15 40.0 9.65 10.80
DDD 150515P00041000 P 05/15/15 41.0 10.50 11.85
DDD 150515P00042000 P 05/15/15 42.0 10.95 12.85
DDD 150515P00043000 P 05/15/15 43.0 12.55 13.85
DDD 150515P00044000 P 05/15/15 44.0 12.75 14.85
DDD 150515P00045000 P 05/15/15 45.0 14.15 15.85
DDD 150515P00046000 P 05/15/15 46.0 14.80 16.75
DDD 150515P00047000 P 05/15/15 47.0 15.70 17.80
DDD 150515P00048000 P 05/15/15 48.0 16.65 18.75
DDD 150515P00049000 P 05/15/15 49.0 17.75 19.85
DDD 150515P00050000 P 05/15/15 50.0 18.70 20.75
DDD 150515P00055000 P 05/15/15 55.0 23.90 25.75
DDD 150515P00060000 P 05/15/15 60.0 28.55 30.80
DDD 150515P00065000 P 05/15/15 65.0 33.65 35.65
DDD 150515P00070000 P 05/15/15 70.0 38.55 40.80
DDD 150515P00075000 P 05/15/15 75.0 43.65 45.85
DDD 150821C00014000 C 08/21/15 14.0 15.40 18.40
DDD 150821C00015000 C 08/21/15 15.0 14.80 17.15
DDD 150821C00016000 C 08/21/15 16.0 13.80 16.15
DDD 150821C00017000 C 08/21/15 17.0 12.65 15.15
DDD 150821C00018000 C 08/21/15 18.0 11.80 14.05
DDD 150821C00019000 C 08/21/15 19.0 10.90 13.10
DDD 150821C00020000 C 08/21/15 20.0 10.10 12.20
DDD 150821C00021000 C 08/21/15 21.0 9.20 11.10
DDD 150821C00022000 C 08/21/15 22.0 8.45 10.45
DDD 150821C00023000 C 08/21/15 23.0 7.50 9.90
DDD 150821C00024000 C 08/21/15 24.0 6.70 9.20
DDD 150821C00025000 C 08/21/15 25.0 6.20 7.75
DDD 150821C00026000 C 08/21/15 26.0 5.20 7.70
DDD 150821C00027000 C 08/21/15 27.0 4.95 6.40
DDD 150821C00028000 C 08/21/15 28.0 4.45 6.30
DDD 150821C00029000 C 08/21/15 29.0 3.95 5.15
DDD 150821C00030000 C 08/21/15 30.0 3.45 4.35
DDD 150821C00031000 C 08/21/15 31.0 3.00 3.25
DDD 150821C00032000 C 08/21/15 32.0 2.61 2.89
DDD 150821C00033000 C 08/21/15 33.0 2.28 2.52
DDD 150821C00034000 C 08/21/15 34.0 1.70 2.24
DDD 150821C00035000 C 08/21/15 35.0 1.72 1.92
DDD 150821C00036000 C 08/21/15 36.0 1.32 2.45
DDD 150821C00037000 C 08/21/15 37.0 1.27 1.60
DDD 150821C00038000 C 08/21/15 38.0 1.05 1.75
DDD 150821C00039000 C 08/21/15 39.0 1.00 1.59
DDD 150821C00040000 C 08/21/15 40.0 0.75 1.16
DDD 150821C00041000 C 08/21/15 41.0 0.68 1.15
DDD 150821C00042000 C 08/21/15 42.0 0.57 1.09
DDD 150821C00043000 C 08/21/15 43.0 0.51 0.95
DDD 150821C00044000 C 08/21/15 44.0 0.36 0.84
DDD 150821C00045000 C 08/21/15 45.0 0.34 0.60
DDD 150821C00046000 C 08/21/15 46.0 0.25 0.60
DDD 150821C00047000 C 08/21/15 47.0 0.20 0.51
DDD 150821C00048000 C 08/21/15 48.0 0.17 0.44
DDD 150821P00014000 P 08/21/15 14.0 0.04 0.16
DDD 150821P00015000 P 08/21/15 15.0 0.09 0.23
DDD 150821P00016000 P 08/21/15 16.0 0.15 0.30
DDD 150821P00017000 P 08/21/15 17.0 0.19 0.41
DDD 150821P00018000 P 08/21/15 18.0 0.28 0.54
DDD 150821P00019000 P 08/21/15 19.0 0.38 0.70
DDD 150821P00020000 P 08/21/15 20.0 0.50 0.73
DDD 150821P00021000 P 08/21/15 21.0 0.59 1.12
DDD 150821P00022000 P 08/21/15 22.0 0.77 1.38
DDD 150821P00023000 P 08/21/15 23.0 0.95 1.62
DDD 150821P00024000 P 08/21/15 24.0 1.18 2.04
DDD 150821P00025000 P 08/21/15 25.0 1.44 2.07
DDD 150821P00026000 P 08/21/15 26.0 1.82 2.44
DDD 150821P00027000 P 08/21/15 27.0 2.10 2.81
DDD 150821P00028000 P 08/21/15 28.0 2.48 3.35
DDD 150821P00029000 P 08/21/15 29.0 2.92 3.85
DDD 150821P00030000 P 08/21/15 30.0 3.75 4.25
DDD 150821P00031000 P 08/21/15 31.0 4.00 4.90
DDD 150821P00032000 P 08/21/15 32.0 4.70 5.55
DDD 150821P00033000 P 08/21/15 33.0 5.95 6.20
DDD 150821P00034000 P 08/21/15 34.0 6.20 6.95
DDD 150821P00035000 P 08/21/15 35.0 6.65 7.70
DDD 150821P00036000 P 08/21/15 36.0 7.10 8.45
DDD 150821P00037000 P 08/21/15 37.0 7.45 10.05
DDD 150821P00038000 P 08/21/15 38.0 8.15 10.60
DDD 150821P00039000 P 08/21/15 39.0 9.40 10.95
DDD 150821P00040000 P 08/21/15 40.0 10.25 11.75
DDD 150821P00041000 P 08/21/15 41.0 11.00 12.65
DDD 150821P00042000 P 08/21/15 42.0 12.65 13.55
DDD 150821P00043000 P 08/21/15 43.0 13.20 14.45
DDD 150821P00044000 P 08/21/15 44.0 13.65 15.30
DDD 150821P00045000 P 08/21/15 45.0 14.70 16.35
DDD 150821P00046000 P 08/21/15 46.0 15.45 17.35
DDD 150821P00047000 P 08/21/15 47.0 16.20 18.20
DDD 150821P00048000 P 08/21/15 48.0 17.50 19.10
DDD 160115C00015000 C 01/15/16 15.0 14.50 17.15
DDD 160115C00018000 C 01/15/16 18.0 11.80 14.35
DDD 160115C00020000 C 01/15/16 20.0 10.35 12.00
DDD 160115C00023000 C 01/15/16 23.0 8.10 10.60
DDD 160115C00025000 C 01/15/16 25.0 6.90 8.15
DDD 160115C00030000 C 01/15/16 30.0 4.50 5.35
DDD 160115C00035000 C 01/15/16 35.0 2.72 3.45
DDD 160115C00040000 C 01/15/16 40.0 1.62 1.80
DDD 160115C00045000 C 01/15/16 45.0 0.90 1.26
DDD 160115C00050000 C 01/15/16 50.0 0.50 0.84
DDD 160115C00055000 C 01/15/16 55.0 0.31 0.59
DDD 160115C00060000 C 01/15/16 60.0 0.20 0.29
DDD 160115C00065000 C 01/15/16 65.0 0.18 0.20
DDD 160115C00070000 C 01/15/16 70.0 0.13 0.19
DDD 160115C00075000 C 01/15/16 75.0 0.00 0.10
DDD 160115C00080000 C 01/15/16 80.0 0.01 0.25
DDD 160115C00085000 C 01/15/16 85.0 0.05 0.10
DDD 160115C00090000 C 01/15/16 90.0 0.00 0.15
DDD 160115C00095000 C 01/15/16 95.0 0.01 0.10
DDD 160115C00100000 C 01/15/16 100.0 0.02 0.08
DDD 160115C00105000 C 01/15/16 105.0 0.00 0.31
DDD 160115C00110000 C 01/15/16 110.0 0.00 0.31
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.34
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.30
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.23
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.30
DDD 160115C00135000 C 01/15/16 135.0 0.01 0.32
DDD 160115P00015000 P 01/15/16 15.0 0.35 0.50
DDD 160115P00018000 P 01/15/16 18.0 0.80 1.00
DDD 160115P00020000 P 01/15/16 20.0 1.32 1.64
DDD 160115P00023000 P 01/15/16 23.0 2.18 2.40
DDD 160115P00025000 P 01/15/16 25.0 2.90 3.20
DDD 160115P00030000 P 01/15/16 30.0 5.45 5.85
DDD 160115P00035000 P 01/15/16 35.0 8.70 9.15
DDD 160115P00040000 P 01/15/16 40.0 12.65 13.10
DDD 160115P00045000 P 01/15/16 45.0 16.50 17.30
DDD 160115P00050000 P 01/15/16 50.0 19.50 22.05
DDD 160115P00055000 P 01/15/16 55.0 24.35 26.75
DDD 160115P00060000 P 01/15/16 60.0 30.00 31.70
DDD 160115P00065000 P 01/15/16 65.0 34.10 36.60
DDD 160115P00070000 P 01/15/16 70.0 38.95 41.40
DDD 160115P00075000 P 01/15/16 75.0 43.90 46.25
DDD 160115P00080000 P 01/15/16 80.0 48.70 51.20
DDD 160115P00085000 P 01/15/16 85.0 54.50 56.15
DDD 160115P00090000 P 01/15/16 90.0 58.70 61.10
DDD 160115P00095000 P 01/15/16 95.0 63.45 66.35
DDD 160115P00100000 P 01/15/16 100.0 68.40 71.45
DDD 160115P00105000 P 01/15/16 105.0 73.60 76.15
DDD 160115P00110000 P 01/15/16 110.0 78.50 81.20
DDD 160115P00115000 P 01/15/16 115.0 83.50 86.30
DDD 160115P00120000 P 01/15/16 120.0 88.50 91.20
DDD 160115P00125000 P 01/15/16 125.0 93.30 96.00
DDD 160115P00130000 P 01/15/16 130.0 98.45 101.20
DDD 160115P00135000 P 01/15/16 135.0 103.30 105.95
DDD 170120C00015000 C 01/20/17 15.0 13.75 17.70
DDD 170120C00018000 C 01/20/17 18.0 11.60 15.00
DDD 170120C00020000 C 01/20/17 20.0 11.00 13.95
DDD 170120C00023000 C 01/20/17 23.0 8.30 11.70
DDD 170120C00025000 C 01/20/17 25.0 7.10 10.00
DDD 170120C00028000 C 01/20/17 28.0 5.80 9.00
DDD 170120C00030000 C 01/20/17 30.0 6.50 8.20
DDD 170120C00033000 C 01/20/17 33.0 5.60 5.85
DDD 170120C00035000 C 01/20/17 35.0 4.20 5.30
DDD 170120C00037000 C 01/20/17 37.0 2.70 5.35
DDD 170120C00040000 C 01/20/17 40.0 3.00 5.05
DDD 170120C00042000 C 01/20/17 42.0 2.75 4.50
DDD 170120C00045000 C 01/20/17 45.0 2.00 3.70
DDD 170120C00047000 C 01/20/17 47.0 1.10 3.40
DDD 170120C00050000 C 01/20/17 50.0 1.25 3.05
DDD 170120C00055000 C 01/20/17 55.0 1.25 2.37
DDD 170120C00060000 C 01/20/17 60.0 0.80 1.83
DDD 170120C00065000 C 01/20/17 65.0 0.75 0.95
DDD 170120P00015000 P 01/20/17 15.0 0.05 1.67
DDD 170120P00018000 P 01/20/17 18.0 1.39 1.95
DDD 170120P00020000 P 01/20/17 20.0 1.47 3.40
DDD 170120P00023000 P 01/20/17 23.0 1.50 4.95
DDD 170120P00025000 P 01/20/17 25.0 3.75 5.50
DDD 170120P00028000 P 01/20/17 28.0 5.80 7.50
DDD 170120P00030000 P 01/20/17 30.0 6.90 9.20
DDD 170120P00033000 P 01/20/17 33.0 7.15 11.20
DDD 170120P00035000 P 01/20/17 35.0 9.05 12.55
DDD 170120P00037000 P 01/20/17 37.0 10.90 13.65
DDD 170120P00040000 P 01/20/17 40.0 13.10 16.30
DDD 170120P00042000 P 01/20/17 42.0 14.55 17.90
DDD 170120P00045000 P 01/20/17 45.0 16.90 20.40
DDD 170120P00047000 P 01/20/17 47.0 18.55 22.20
DDD 170120P00050000 P 01/20/17 50.0 21.15 24.85
DDD 170120P00055000 P 01/20/17 55.0 25.50 29.35
DDD 170120P00060000 P 01/20/17 60.0 30.30 33.75
DDD 170120P00065000 P 01/20/17 65.0 34.75 37.75

OPRA data is delayed 15 minutes.