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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 141003C00035000 C 10/03/14 35.0 8.90 9.70
DDD 141003C00036000 C 10/03/14 36.0 7.85 10.20
DDD 141003C00037000 C 10/03/14 37.0 6.85 9.20
DDD 141003C00038000 C 10/03/14 38.0 5.85 7.80
DDD 141003C00039000 C 10/03/14 39.0 4.85 5.70
DDD 141003C00040000 C 10/03/14 40.0 3.85 4.70
DDD 141003C00041000 C 10/03/14 41.0 2.90 3.70
DDD 141003C00042000 C 10/03/14 42.0 2.02 2.91
DDD 141003C00042500 C 10/03/14 42.5 1.68 2.41
DDD 141003C00043000 C 10/03/14 43.0 1.37 1.81
DDD 141003C00043500 C 10/03/14 43.5 1.11 1.38
DDD 141003C00044000 C 10/03/14 44.0 0.93 0.98
DDD 141003C00044500 C 10/03/14 44.5 0.61 0.73
DDD 141003C00045000 C 10/03/14 45.0 0.42 0.50
DDD 141003C00045500 C 10/03/14 45.5 0.27 0.31
DDD 141003C00046000 C 10/03/14 46.0 0.15 0.20
DDD 141003C00046500 C 10/03/14 46.5 0.09 0.13
DDD 141003C00047000 C 10/03/14 47.0 0.06 0.08
DDD 141003C00047500 C 10/03/14 47.5 0.03 0.08
DDD 141003C00048000 C 10/03/14 48.0 0.02 0.08
DDD 141003C00048500 C 10/03/14 48.5 0.01 0.06
DDD 141003C00049000 C 10/03/14 49.0 0.02 0.06
DDD 141003C00049500 C 10/03/14 49.5 0.00 0.08
DDD 141003C00050000 C 10/03/14 50.0 0.00 0.05
DDD 141003C00050500 C 10/03/14 50.5 0.00 0.10
DDD 141003C00051000 C 10/03/14 51.0 0.00 0.06
DDD 141003C00051500 C 10/03/14 51.5 0.00 0.10
DDD 141003C00052000 C 10/03/14 52.0 0.00 0.08
DDD 141003C00052500 C 10/03/14 52.5 0.00 0.03
DDD 141003C00053000 C 10/03/14 53.0 0.00 0.06
DDD 141003C00053500 C 10/03/14 53.5 0.00 0.03
DDD 141003C00054000 C 10/03/14 54.0 0.00 0.09
DDD 141003C00054500 C 10/03/14 54.5 0.00 0.09
DDD 141003C00055000 C 10/03/14 55.0 0.00 0.01
DDD 141003C00055500 C 10/03/14 55.5 0.00 0.08
DDD 141003C00056000 C 10/03/14 56.0 0.00 0.08
DDD 141003C00056500 C 10/03/14 56.5 0.00 0.08
DDD 141003C00057000 C 10/03/14 57.0 0.00 0.08
DDD 141003C00057500 C 10/03/14 57.5 0.00 0.08
DDD 141003C00058000 C 10/03/14 58.0 0.00 0.07
DDD 141003C00058500 C 10/03/14 58.5 0.00 0.07
DDD 141003C00059000 C 10/03/14 59.0 0.00 0.07
DDD 141003C00059500 C 10/03/14 59.5 0.00 0.07
DDD 141003C00060000 C 10/03/14 60.0 0.00 0.07
DDD 141003C00060500 C 10/03/14 60.5 0.00 0.08
DDD 141003C00061000 C 10/03/14 61.0 0.00 0.07
DDD 141003C00065000 C 10/03/14 65.0 0.00 0.08
DDD 141003C00070000 C 10/03/14 70.0 0.00 0.07
DDD 141003C00075000 C 10/03/14 75.0 0.00 0.07
DDD 141003P00035000 P 10/03/14 35.0 0.00 0.08
DDD 141003P00036000 P 10/03/14 36.0 0.00 0.08
DDD 141003P00037000 P 10/03/14 37.0 0.00 0.09
DDD 141003P00038000 P 10/03/14 38.0 0.00 0.09
DDD 141003P00039000 P 10/03/14 39.0 0.00 0.02
DDD 141003P00040000 P 10/03/14 40.0 0.00 0.03
DDD 141003P00041000 P 10/03/14 41.0 0.00 0.05
DDD 141003P00042000 P 10/03/14 42.0 0.05 0.13
DDD 141003P00042500 P 10/03/14 42.5 0.08 0.16
DDD 141003P00043000 P 10/03/14 43.0 0.14 0.18
DDD 141003P00043500 P 10/03/14 43.5 0.23 0.29
DDD 141003P00044000 P 10/03/14 44.0 0.37 0.41
DDD 141003P00044500 P 10/03/14 44.5 0.53 0.65
DDD 141003P00045000 P 10/03/14 45.0 0.81 0.96
DDD 141003P00045500 P 10/03/14 45.5 1.10 1.30
DDD 141003P00046000 P 10/03/14 46.0 1.54 1.72
DDD 141003P00046500 P 10/03/14 46.5 1.96 2.22
DDD 141003P00047000 P 10/03/14 47.0 2.36 2.49
DDD 141003P00047500 P 10/03/14 47.5 2.90 3.40
DDD 141003P00048000 P 10/03/14 48.0 3.30 4.20
DDD 141003P00048500 P 10/03/14 48.5 3.80 4.65
DDD 141003P00049000 P 10/03/14 49.0 3.30 5.15
DDD 141003P00049500 P 10/03/14 49.5 4.85 5.25
DDD 141003P00050000 P 10/03/14 50.0 5.25 5.75
DDD 141003P00050500 P 10/03/14 50.5 5.70 6.55
DDD 141003P00051000 P 10/03/14 51.0 6.35 6.75
DDD 141003P00051500 P 10/03/14 51.5 6.75 7.30
DDD 141003P00052000 P 10/03/14 52.0 6.30 8.25
DDD 141003P00052500 P 10/03/14 52.5 7.35 8.65
DDD 141003P00053000 P 10/03/14 53.0 7.95 8.80
DDD 141003P00053500 P 10/03/14 53.5 7.35 9.75
DDD 141003P00054000 P 10/03/14 54.0 7.85 10.25
DDD 141003P00054500 P 10/03/14 54.5 8.35 10.75
DDD 141003P00055000 P 10/03/14 55.0 8.85 11.25
DDD 141003P00055500 P 10/03/14 55.5 9.35 11.75
DDD 141003P00056000 P 10/03/14 56.0 9.85 12.25
DDD 141003P00056500 P 10/03/14 56.5 10.20 12.75
DDD 141003P00057000 P 10/03/14 57.0 10.70 13.25
DDD 141003P00057500 P 10/03/14 57.5 11.20 13.75
DDD 141003P00058000 P 10/03/14 58.0 11.70 14.25
DDD 141003P00058500 P 10/03/14 58.5 12.20 14.75
DDD 141003P00059000 P 10/03/14 59.0 12.70 15.25
DDD 141003P00059500 P 10/03/14 59.5 13.20 15.75
DDD 141003P00060000 P 10/03/14 60.0 14.30 15.85
DDD 141003P00060500 P 10/03/14 60.5 14.55 16.75
DDD 141003P00061000 P 10/03/14 61.0 14.70 17.25
DDD 141003P00065000 P 10/03/14 65.0 18.70 21.30
DDD 141003P00070000 P 10/03/14 70.0 23.70 26.25
DDD 141003P00075000 P 10/03/14 75.0 28.70 31.40
DDD 141010C00036000 C 10/10/14 36.0 7.80 10.20
DDD 141010C00037000 C 10/10/14 37.0 6.85 9.15
DDD 141010C00038000 C 10/10/14 38.0 5.85 8.15
DDD 141010C00039000 C 10/10/14 39.0 4.85 7.15
DDD 141010C00040000 C 10/10/14 40.0 3.95 5.70
DDD 141010C00041000 C 10/10/14 41.0 3.20 4.60
DDD 141010C00042000 C 10/10/14 42.0 2.42 3.05
DDD 141010C00043000 C 10/10/14 43.0 1.90 2.15
DDD 141010C00044000 C 10/10/14 44.0 1.33 1.52
DDD 141010C00045000 C 10/10/14 45.0 0.85 1.04
DDD 141010C00045500 C 10/10/14 45.5 0.71 0.83
DDD 141010C00046000 C 10/10/14 46.0 0.56 0.63
DDD 141010C00046500 C 10/10/14 46.5 0.41 0.53
DDD 141010C00047000 C 10/10/14 47.0 0.31 0.42
DDD 141010C00047500 C 10/10/14 47.5 0.23 0.33
DDD 141010C00048000 C 10/10/14 48.0 0.18 0.27
DDD 141010C00048500 C 10/10/14 48.5 0.14 0.31
DDD 141010C00049000 C 10/10/14 49.0 0.13 0.18
DDD 141010C00049500 C 10/10/14 49.5 0.09 0.17
DDD 141010C00050000 C 10/10/14 50.0 0.07 0.13
DDD 141010C00050500 C 10/10/14 50.5 0.06 0.14
DDD 141010C00051000 C 10/10/14 51.0 0.07 0.13
DDD 141010C00051500 C 10/10/14 51.5 0.04 0.12
DDD 141010C00052000 C 10/10/14 52.0 0.03 0.12
DDD 141010C00052500 C 10/10/14 52.5 0.03 0.11
DDD 141010C00053000 C 10/10/14 53.0 0.02 0.10
DDD 141010C00053500 C 10/10/14 53.5 0.02 0.10
DDD 141010C00054000 C 10/10/14 54.0 0.01 0.10
DDD 141010C00054500 C 10/10/14 54.5 0.01 0.10
DDD 141010C00055000 C 10/10/14 55.0 0.00 0.09
DDD 141010C00055500 C 10/10/14 55.5 0.00 0.09
DDD 141010C00056000 C 10/10/14 56.0 0.00 0.09
DDD 141010C00056500 C 10/10/14 56.5 0.00 0.14
DDD 141010C00057000 C 10/10/14 57.0 0.00 0.14
DDD 141010C00057500 C 10/10/14 57.5 0.00 0.08
DDD 141010C00058000 C 10/10/14 58.0 0.00 0.14
DDD 141010C00058500 C 10/10/14 58.5 0.00 0.14
DDD 141010C00059000 C 10/10/14 59.0 0.00 0.08
DDD 141010C00059500 C 10/10/14 59.5 0.00 0.14
DDD 141010C00060000 C 10/10/14 60.0 0.00 0.05
DDD 141010C00060500 C 10/10/14 60.5 0.00 0.08
DDD 141010C00061000 C 10/10/14 61.0 0.00 0.07
DDD 141010C00061500 C 10/10/14 61.5 0.00 0.07
DDD 141010C00062000 C 10/10/14 62.0 0.00 0.03
DDD 141010P00036000 P 10/10/14 36.0 0.00 0.09
DDD 141010P00037000 P 10/10/14 37.0 0.01 0.07
DDD 141010P00038000 P 10/10/14 38.0 0.01 0.09
DDD 141010P00039000 P 10/10/14 39.0 0.02 0.13
DDD 141010P00040000 P 10/10/14 40.0 0.12 0.22
DDD 141010P00041000 P 10/10/14 41.0 0.22 0.30
DDD 141010P00042000 P 10/10/14 42.0 0.36 0.42
DDD 141010P00043000 P 10/10/14 43.0 0.55 0.71
DDD 141010P00044000 P 10/10/14 44.0 0.93 1.12
DDD 141010P00045000 P 10/10/14 45.0 1.44 1.78
DDD 141010P00045500 P 10/10/14 45.5 1.77 1.99
DDD 141010P00046000 P 10/10/14 46.0 2.10 2.34
DDD 141010P00046500 P 10/10/14 46.5 2.49 2.73
DDD 141010P00047000 P 10/10/14 47.0 2.89 3.15
DDD 141010P00047500 P 10/10/14 47.5 3.25 3.65
DDD 141010P00048000 P 10/10/14 48.0 3.50 4.15
DDD 141010P00048500 P 10/10/14 48.5 4.15 4.90
DDD 141010P00049000 P 10/10/14 49.0 3.25 5.45
DDD 141010P00049500 P 10/10/14 49.5 4.85 5.45
DDD 141010P00050000 P 10/10/14 50.0 5.55 6.30
DDD 141010P00050500 P 10/10/14 50.5 6.00 6.95
DDD 141010P00051000 P 10/10/14 51.0 5.05 7.35
DDD 141010P00051500 P 10/10/14 51.5 5.55 7.95
DDD 141010P00052000 P 10/10/14 52.0 7.50 8.40
DDD 141010P00052500 P 10/10/14 52.5 7.80 8.85
DDD 141010P00053000 P 10/10/14 53.0 7.00 9.45
DDD 141010P00053500 P 10/10/14 53.5 9.00 9.80
DDD 141010P00054000 P 10/10/14 54.0 8.00 10.45
DDD 141010P00054500 P 10/10/14 54.5 8.50 10.95
DDD 141010P00055000 P 10/10/14 55.0 9.00 11.40
DDD 141010P00055500 P 10/10/14 55.5 9.50 12.00
DDD 141010P00056000 P 10/10/14 56.0 9.95 12.35
DDD 141010P00056500 P 10/10/14 56.5 10.50 12.85
DDD 141010P00057000 P 10/10/14 57.0 10.90 13.50
DDD 141010P00057500 P 10/10/14 57.5 11.50 13.85
DDD 141010P00058000 P 10/10/14 58.0 11.95 14.35
DDD 141010P00058500 P 10/10/14 58.5 12.50 15.00
DDD 141010P00059000 P 10/10/14 59.0 13.05 15.35
DDD 141010P00059500 P 10/10/14 59.5 13.55 16.05
DDD 141010P00060000 P 10/10/14 60.0 14.00 16.60
DDD 141010P00060500 P 10/10/14 60.5 14.50 16.85
DDD 141010P00061000 P 10/10/14 61.0 14.90 17.45
DDD 141010P00061500 P 10/10/14 61.5 15.50 17.85
DDD 141010P00062000 P 10/10/14 62.0 15.90 18.30
DDD 141018C00033000 C 10/18/14 33.0 10.75 11.90
DDD 141018C00034000 C 10/18/14 34.0 9.80 11.85
DDD 141018C00035000 C 10/18/14 35.0 8.80 10.75
DDD 141018C00036000 C 10/18/14 36.0 7.80 9.20
DDD 141018C00037000 C 10/18/14 37.0 6.85 8.50
DDD 141018C00038000 C 10/18/14 38.0 5.85 7.50
DDD 141018C00039000 C 10/18/14 39.0 4.95 6.40
DDD 141018C00040000 C 10/18/14 40.0 4.10 5.70
DDD 141018C00040500 C 10/18/14 40.5 3.80 4.65
DDD 141018C00041000 C 10/18/14 41.0 3.55 3.90
DDD 141018C00041500 C 10/18/14 41.5 3.20 3.55
DDD 141018C00042000 C 10/18/14 42.0 2.93 3.15
DDD 141018C00042500 C 10/18/14 42.5 2.57 2.90
DDD 141018C00043000 C 10/18/14 43.0 2.16 2.40
DDD 141018C00043500 C 10/18/14 43.5 1.96 2.10
DDD 141018C00044000 C 10/18/14 44.0 1.65 1.82
DDD 141018C00044500 C 10/18/14 44.5 1.45 1.55
DDD 141018C00045000 C 10/18/14 45.0 1.25 1.34
DDD 141018C00045500 C 10/18/14 45.5 0.99 1.14
DDD 141018C00046000 C 10/18/14 46.0 0.84 0.96
DDD 141018C00046500 C 10/18/14 46.5 0.68 0.81
DDD 141018C00047000 C 10/18/14 47.0 0.55 0.68
DDD 141018C00047500 C 10/18/14 47.5 0.51 0.57
DDD 141018C00048000 C 10/18/14 48.0 0.42 0.48
DDD 141018C00048500 C 10/18/14 48.5 0.30 0.42
DDD 141018C00049000 C 10/18/14 49.0 0.29 0.35
DDD 141018C00049500 C 10/18/14 49.5 0.21 0.33
DDD 141018C00050000 C 10/18/14 50.0 0.20 0.25
DDD 141018C00050500 C 10/18/14 50.5 0.15 0.23
DDD 141018C00051000 C 10/18/14 51.0 0.13 0.24
DDD 141018C00051500 C 10/18/14 51.5 0.11 0.18
DDD 141018C00052000 C 10/18/14 52.0 0.10 0.15
DDD 141018C00052500 C 10/18/14 52.5 0.08 0.15
DDD 141018C00053000 C 10/18/14 53.0 0.07 0.14
DDD 141018C00053500 C 10/18/14 53.5 0.06 0.12
DDD 141018C00054000 C 10/18/14 54.0 0.05 0.12
DDD 141018C00054500 C 10/18/14 54.5 0.04 0.12
DDD 141018C00055000 C 10/18/14 55.0 0.05 0.08
DDD 141018C00055500 C 10/18/14 55.5 0.04 0.10
DDD 141018C00056000 C 10/18/14 56.0 0.03 0.09
DDD 141018C00056500 C 10/18/14 56.5 0.03 0.11
DDD 141018C00057000 C 10/18/14 57.0 0.02 0.10
DDD 141018C00057500 C 10/18/14 57.5 0.02 0.10
DDD 141018C00058000 C 10/18/14 58.0 0.02 0.10
DDD 141018C00060000 C 10/18/14 60.0 0.03 0.06
DDD 141018C00065000 C 10/18/14 65.0 0.00 0.05
DDD 141018C00070000 C 10/18/14 70.0 0.00 0.08
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 0.01 0.10
DDD 141018P00036000 P 10/18/14 36.0 0.01 0.10
DDD 141018P00037000 P 10/18/14 37.0 0.03 0.11
DDD 141018P00038000 P 10/18/14 38.0 0.04 0.17
DDD 141018P00039000 P 10/18/14 39.0 0.17 0.26
DDD 141018P00040000 P 10/18/14 40.0 0.26 0.38
DDD 141018P00040500 P 10/18/14 40.5 0.33 0.38
DDD 141018P00041000 P 10/18/14 41.0 0.40 0.50
DDD 141018P00041500 P 10/18/14 41.5 0.48 0.56
DDD 141018P00042000 P 10/18/14 42.0 0.59 0.68
DDD 141018P00042500 P 10/18/14 42.5 0.72 0.83
DDD 141018P00043000 P 10/18/14 43.0 0.92 1.00
DDD 141018P00043500 P 10/18/14 43.5 1.07 1.29
DDD 141018P00044000 P 10/18/14 44.0 1.34 1.43
DDD 141018P00044500 P 10/18/14 44.5 1.59 1.68
DDD 141018P00045000 P 10/18/14 45.0 1.86 1.98
DDD 141018P00045500 P 10/18/14 45.5 2.17 2.43
DDD 141018P00046000 P 10/18/14 46.0 2.48 2.77
DDD 141018P00046500 P 10/18/14 46.5 2.86 3.10
DDD 141018P00047000 P 10/18/14 47.0 3.20 3.35
DDD 141018P00047500 P 10/18/14 47.5 3.60 3.90
DDD 141018P00048000 P 10/18/14 48.0 3.95 4.15
DDD 141018P00048500 P 10/18/14 48.5 4.45 4.85
DDD 141018P00049000 P 10/18/14 49.0 4.90 5.20
DDD 141018P00049500 P 10/18/14 49.5 4.80 6.10
DDD 141018P00050000 P 10/18/14 50.0 5.75 6.15
DDD 141018P00050500 P 10/18/14 50.5 6.15 7.05
DDD 141018P00051000 P 10/18/14 51.0 6.30 7.60
DDD 141018P00051500 P 10/18/14 51.5 7.10 8.05
DDD 141018P00052000 P 10/18/14 52.0 6.65 8.55
DDD 141018P00052500 P 10/18/14 52.5 8.10 9.05
DDD 141018P00053000 P 10/18/14 53.0 8.60 9.50
DDD 141018P00053500 P 10/18/14 53.5 8.10 10.00
DDD 141018P00054000 P 10/18/14 54.0 8.55 10.60
DDD 141018P00054500 P 10/18/14 54.5 9.05 11.05
DDD 141018P00055000 P 10/18/14 55.0 10.65 10.85
DDD 141018P00055500 P 10/18/14 55.5 9.60 12.00
DDD 141018P00056000 P 10/18/14 56.0 10.10 12.50
DDD 141018P00056500 P 10/18/14 56.5 10.60 13.00
DDD 141018P00057000 P 10/18/14 57.0 11.10 13.50
DDD 141018P00057500 P 10/18/14 57.5 11.50 14.05
DDD 141018P00058000 P 10/18/14 58.0 12.10 14.50
DDD 141018P00060000 P 10/18/14 60.0 15.40 16.50
DDD 141018P00065000 P 10/18/14 65.0 19.25 21.50
DDD 141018P00070000 P 10/18/14 70.0 25.50 26.40
DDD 141024C00041000 C 10/24/14 41.0 3.40 5.40
DDD 141024C00042000 C 10/24/14 42.0 2.86 4.20
DDD 141024C00043000 C 10/24/14 43.0 2.18 2.69
DDD 141024C00044000 C 10/24/14 44.0 1.75 2.16
DDD 141024C00045000 C 10/24/14 45.0 1.30 1.60
DDD 141024C00045500 C 10/24/14 45.5 1.10 1.40
DDD 141024C00046000 C 10/24/14 46.0 0.98 1.22
DDD 141024C00046500 C 10/24/14 46.5 0.81 1.48
DDD 141024C00047000 C 10/24/14 47.0 0.71 0.91
DDD 141024C00047500 C 10/24/14 47.5 0.62 0.80
DDD 141024C00048000 C 10/24/14 48.0 0.51 0.68
DDD 141024C00048500 C 10/24/14 48.5 0.45 0.76
DDD 141024C00049000 C 10/24/14 49.0 0.40 0.69
DDD 141024C00049500 C 10/24/14 49.5 0.35 0.45
DDD 141024C00050000 C 10/24/14 50.0 0.28 0.51
DDD 141024C00050500 C 10/24/14 50.5 0.22 0.45
DDD 141024C00051000 C 10/24/14 51.0 0.19 0.44
DDD 141024C00051500 C 10/24/14 51.5 0.17 0.44
DDD 141024C00052000 C 10/24/14 52.0 0.14 0.41
DDD 141024C00052500 C 10/24/14 52.5 0.11 0.38
DDD 141024C00053000 C 10/24/14 53.0 0.10 0.33
DDD 141024C00053500 C 10/24/14 53.5 0.08 0.32
DDD 141024C00054000 C 10/24/14 54.0 0.07 0.26
DDD 141024C00054500 C 10/24/14 54.5 0.06 0.24
DDD 141024C00055000 C 10/24/14 55.0 0.07 0.26
DDD 141024C00055500 C 10/24/14 55.5 0.04 0.21
DDD 141024C00056000 C 10/24/14 56.0 0.04 0.20
DDD 141024C00056500 C 10/24/14 56.5 0.03 0.19
DDD 141024C00057000 C 10/24/14 57.0 0.02 0.23
DDD 141024C00057500 C 10/24/14 57.5 0.01 0.21
DDD 141024C00058000 C 10/24/14 58.0 0.01 0.20
DDD 141024C00058500 C 10/24/14 58.5 0.01 0.22
DDD 141024C00059000 C 10/24/14 59.0 0.00 0.22
DDD 141024C00059500 C 10/24/14 59.5 0.00 0.25
DDD 141024C00060000 C 10/24/14 60.0 0.00 0.25
DDD 141024C00060500 C 10/24/14 60.5 0.00 0.20
DDD 141024C00061000 C 10/24/14 61.0 0.00 0.23
DDD 141024P00041000 P 10/24/14 41.0 0.61 0.78
DDD 141024P00042000 P 10/24/14 42.0 0.88 1.04
DDD 141024P00043000 P 10/24/14 43.0 1.14 1.41
DDD 141024P00044000 P 10/24/14 44.0 1.64 1.89
DDD 141024P00045000 P 10/24/14 45.0 2.09 2.44
DDD 141024P00045500 P 10/24/14 45.5 2.39 2.82
DDD 141024P00046000 P 10/24/14 46.0 2.76 3.15
DDD 141024P00046500 P 10/24/14 46.5 3.10 3.55
DDD 141024P00047000 P 10/24/14 47.0 3.45 3.90
DDD 141024P00047500 P 10/24/14 47.5 3.85 4.35
DDD 141024P00048000 P 10/24/14 48.0 4.25 4.75
DDD 141024P00048500 P 10/24/14 48.5 4.50 5.20
DDD 141024P00049000 P 10/24/14 49.0 5.00 5.90
DDD 141024P00049500 P 10/24/14 49.5 4.90 6.35
DDD 141024P00050000 P 10/24/14 50.0 5.95 6.70
DDD 141024P00050500 P 10/24/14 50.5 5.05 7.25
DDD 141024P00051000 P 10/24/14 51.0 5.45 7.75
DDD 141024P00051500 P 10/24/14 51.5 5.90 8.40
DDD 141024P00052000 P 10/24/14 52.0 6.40 8.85
DDD 141024P00052500 P 10/24/14 52.5 6.85 9.30
DDD 141024P00053000 P 10/24/14 53.0 7.30 9.85
DDD 141024P00053500 P 10/24/14 53.5 7.75 10.30
DDD 141024P00054000 P 10/24/14 54.0 8.30 10.80
DDD 141024P00054500 P 10/24/14 54.5 8.75 11.30
DDD 141024P00055000 P 10/24/14 55.0 9.30 11.80
DDD 141024P00055500 P 10/24/14 55.5 9.75 12.30
DDD 141024P00056000 P 10/24/14 56.0 10.10 13.05
DDD 141024P00056500 P 10/24/14 56.5 10.70 13.40
DDD 141024P00057000 P 10/24/14 57.0 11.10 14.15
DDD 141024P00057500 P 10/24/14 57.5 11.70 14.35
DDD 141024P00058000 P 10/24/14 58.0 12.10 14.85
DDD 141024P00058500 P 10/24/14 58.5 12.70 15.35
DDD 141024P00059000 P 10/24/14 59.0 13.10 15.85
DDD 141024P00059500 P 10/24/14 59.5 13.70 16.35
DDD 141024P00060000 P 10/24/14 60.0 14.10 16.85
DDD 141024P00060500 P 10/24/14 60.5 14.70 17.35
DDD 141024P00061000 P 10/24/14 61.0 15.10 17.75
DDD 141031C00042000 C 10/31/14 42.0 3.20 4.60
DDD 141031C00043000 C 10/31/14 43.0 2.71 4.05
DDD 141031C00044000 C 10/31/14 44.0 2.23 2.78
DDD 141031C00045000 C 10/31/14 45.0 1.85 2.19
DDD 141031C00045500 C 10/31/14 45.5 1.67 2.15
DDD 141031C00046000 C 10/31/14 46.0 1.48 1.95
DDD 141031C00046500 C 10/31/14 46.5 1.35 1.99
DDD 141031C00047000 C 10/31/14 47.0 1.23 1.47
DDD 141031C00047500 C 10/31/14 47.5 1.10 1.41
DDD 141031C00048000 C 10/31/14 48.0 0.96 1.29
DDD 141031C00048500 C 10/31/14 48.5 0.88 1.29
DDD 141031C00049000 C 10/31/14 49.0 0.77 1.41
DDD 141031C00049500 C 10/31/14 49.5 0.70 1.21
DDD 141031C00050000 C 10/31/14 50.0 0.60 0.81
DDD 141031C00050500 C 10/31/14 50.5 0.54 0.92
DDD 141031C00051000 C 10/31/14 51.0 0.47 0.88
DDD 141031C00051500 C 10/31/14 51.5 0.42 0.78
DDD 141031C00052000 C 10/31/14 52.0 0.37 0.75
DDD 141031C00052500 C 10/31/14 52.5 0.32 0.58
DDD 141031C00053000 C 10/31/14 53.0 0.29 0.56
DDD 141031C00053500 C 10/31/14 53.5 0.25 0.57
DDD 141031C00054000 C 10/31/14 54.0 0.24 0.35
DDD 141031C00054500 C 10/31/14 54.5 0.19 0.50
DDD 141031C00055000 C 10/31/14 55.0 0.19 0.38
DDD 141031C00055500 C 10/31/14 55.5 0.14 0.44
DDD 141031C00056000 C 10/31/14 56.0 0.12 0.31
DDD 141031C00056500 C 10/31/14 56.5 0.10 0.37
DDD 141031C00057000 C 10/31/14 57.0 0.09 0.32
DDD 141031C00057500 C 10/31/14 57.5 0.08 0.23
DDD 141031C00058000 C 10/31/14 58.0 0.06 0.28
DDD 141031C00058500 C 10/31/14 58.5 0.04 0.28
DDD 141031C00059000 C 10/31/14 59.0 0.03 0.26
DDD 141031C00059500 C 10/31/14 59.5 0.03 0.21
DDD 141031C00060000 C 10/31/14 60.0 0.03 0.16
DDD 141031C00060500 C 10/31/14 60.5 0.01 0.17
DDD 141031C00061000 C 10/31/14 61.0 0.00 0.22
DDD 141031P00042000 P 10/31/14 42.0 1.42 1.84
DDD 141031P00043000 P 10/31/14 43.0 1.68 2.30
DDD 141031P00044000 P 10/31/14 44.0 1.99 2.64
DDD 141031P00045000 P 10/31/14 45.0 2.85 3.15
DDD 141031P00045500 P 10/31/14 45.5 2.60 3.75
DDD 141031P00046000 P 10/31/14 46.0 2.83 4.10
DDD 141031P00046500 P 10/31/14 46.5 3.15 4.45
DDD 141031P00047000 P 10/31/14 47.0 3.55 4.80
DDD 141031P00047500 P 10/31/14 47.5 4.10 5.20
DDD 141031P00048000 P 10/31/14 48.0 4.00 5.55
DDD 141031P00048500 P 10/31/14 48.5 4.50 5.95
DDD 141031P00049000 P 10/31/14 49.0 4.85 6.10
DDD 141031P00049500 P 10/31/14 49.5 5.15 6.65
DDD 141031P00050000 P 10/31/14 50.0 5.65 7.25
DDD 141031P00050500 P 10/31/14 50.5 6.20 7.70
DDD 141031P00051000 P 10/31/14 51.0 6.05 8.10
DDD 141031P00051500 P 10/31/14 51.5 6.45 8.60
DDD 141031P00052000 P 10/31/14 52.0 6.90 9.05
DDD 141031P00052500 P 10/31/14 52.5 7.30 9.50
DDD 141031P00053000 P 10/31/14 53.0 7.70 10.00
DDD 141031P00053500 P 10/31/14 53.5 8.15 10.45
DDD 141031P00054000 P 10/31/14 54.0 8.75 10.95
DDD 141031P00054500 P 10/31/14 54.5 9.10 11.40
DDD 141031P00055000 P 10/31/14 55.0 9.30 12.05
DDD 141031P00055500 P 10/31/14 55.5 9.95 12.55
DDD 141031P00056000 P 10/31/14 56.0 10.40 13.00
DDD 141031P00056500 P 10/31/14 56.5 10.95 13.50
DDD 141031P00057000 P 10/31/14 57.0 11.45 14.00
DDD 141031P00057500 P 10/31/14 57.5 11.75 14.50
DDD 141031P00058000 P 10/31/14 58.0 12.30 15.00
DDD 141031P00058500 P 10/31/14 58.5 12.90 15.45
DDD 141031P00059000 P 10/31/14 59.0 13.30 15.95
DDD 141031P00059500 P 10/31/14 59.5 13.90 16.45
DDD 141031P00060000 P 10/31/14 60.0 14.25 16.95
DDD 141031P00060500 P 10/31/14 60.5 14.70 17.45
DDD 141031P00061000 P 10/31/14 61.0 15.15 17.95
DDD 141107C00040000 C 11/07/14 40.0 4.65 5.50
DDD 141107C00041000 C 11/07/14 41.0 4.05 5.80
DDD 141107C00042000 C 11/07/14 42.0 3.45 4.75
DDD 141107C00042500 C 11/07/14 42.5 3.10 4.55
DDD 141107C00043000 C 11/07/14 43.0 3.00 4.20
DDD 141107C00043500 C 11/07/14 43.5 2.61 3.90
DDD 141107C00044000 C 11/07/14 44.0 2.38 3.00
DDD 141107C00044500 C 11/07/14 44.5 2.18 2.83
DDD 141107C00045000 C 11/07/14 45.0 2.05 2.47
DDD 141107C00045500 C 11/07/14 45.5 1.82 2.50
DDD 141107C00046000 C 11/07/14 46.0 1.64 2.16
DDD 141107C00046500 C 11/07/14 46.5 1.52 2.37
DDD 141107C00047000 C 11/07/14 47.0 1.33 2.08
DDD 141107C00047500 C 11/07/14 47.5 1.20 1.89
DDD 141107C00048000 C 11/07/14 48.0 1.13 1.57
DDD 141107C00048500 C 11/07/14 48.5 0.96 1.67
DDD 141107C00049000 C 11/07/14 49.0 0.87 1.54
DDD 141107C00049500 C 11/07/14 49.5 0.83 1.29
DDD 141107C00050000 C 11/07/14 50.0 0.71 0.96
DDD 141107C00050500 C 11/07/14 50.5 0.65 1.07
DDD 141107C00051000 C 11/07/14 51.0 0.57 1.00
DDD 141107C00051500 C 11/07/14 51.5 0.56 0.90
DDD 141107C00052000 C 11/07/14 52.0 0.51 0.82
DDD 141107C00052500 C 11/07/14 52.5 0.43 0.76
DDD 141107C00053000 C 11/07/14 53.0 0.40 0.75
DDD 141107C00053500 C 11/07/14 53.5 0.37 0.61
DDD 141107C00054000 C 11/07/14 54.0 0.30 0.66
DDD 141107C00054500 C 11/07/14 54.5 0.30 0.57
DDD 141107C00055000 C 11/07/14 55.0 0.27 0.56
DDD 141107C00055500 C 11/07/14 55.5 0.24 0.52
DDD 141107C00056000 C 11/07/14 56.0 0.21 0.34
DDD 141107C00056500 C 11/07/14 56.5 0.18 0.40
DDD 141107C00057000 C 11/07/14 57.0 0.16 0.42
DDD 141107C00057500 C 11/07/14 57.5 0.15 0.42
DDD 141107C00058000 C 11/07/14 58.0 0.13 0.35
DDD 141107C00059000 C 11/07/14 59.0 0.11 0.33
DDD 141107P00040000 P 11/07/14 40.0 0.69 1.28
DDD 141107P00041000 P 11/07/14 41.0 0.91 1.64
DDD 141107P00042000 P 11/07/14 42.0 1.59 2.07
DDD 141107P00042500 P 11/07/14 42.5 1.91 2.30
DDD 141107P00043000 P 11/07/14 43.0 1.82 2.53
DDD 141107P00043500 P 11/07/14 43.5 2.29 2.79
DDD 141107P00044000 P 11/07/14 44.0 2.59 2.85
DDD 141107P00044500 P 11/07/14 44.5 2.83 3.30
DDD 141107P00045000 P 11/07/14 45.0 3.10 3.40
DDD 141107P00045500 P 11/07/14 45.5 3.20 4.00
DDD 141107P00046000 P 11/07/14 46.0 3.10 4.35
DDD 141107P00046500 P 11/07/14 46.5 3.40 4.70
DDD 141107P00047000 P 11/07/14 47.0 3.70 5.05
DDD 141107P00047500 P 11/07/14 47.5 3.80 5.40
DDD 141107P00048000 P 11/07/14 48.0 4.05 5.80
DDD 141107P00048500 P 11/07/14 48.5 4.70 6.20
DDD 141107P00049000 P 11/07/14 49.0 4.80 6.60
DDD 141107P00049500 P 11/07/14 49.5 5.30 6.95
DDD 141107P00050000 P 11/07/14 50.0 5.60 7.35
DDD 141107P00050500 P 11/07/14 50.5 6.15 7.75
DDD 141107P00051000 P 11/07/14 51.0 6.25 8.30
DDD 141107P00051500 P 11/07/14 51.5 6.65 8.75
DDD 141107P00052000 P 11/07/14 52.0 7.00 9.25
DDD 141107P00052500 P 11/07/14 52.5 7.55 9.60
DDD 141107P00053000 P 11/07/14 53.0 7.90 10.05
DDD 141107P00053500 P 11/07/14 53.5 8.35 10.60
DDD 141107P00054000 P 11/07/14 54.0 8.80 11.00
DDD 141107P00054500 P 11/07/14 54.5 9.20 11.50
DDD 141107P00055000 P 11/07/14 55.0 9.50 12.00
DDD 141107P00055500 P 11/07/14 55.5 9.90 12.45
DDD 141107P00056000 P 11/07/14 56.0 10.50 13.05
DDD 141107P00056500 P 11/07/14 56.5 10.90 13.30
DDD 141107P00057000 P 11/07/14 57.0 11.40 14.20
DDD 141107P00057500 P 11/07/14 57.5 11.90 14.45
DDD 141107P00058000 P 11/07/14 58.0 12.35 14.75
DDD 141107P00059000 P 11/07/14 59.0 13.60 15.75
DDD 141122C00023000 C 11/22/14 23.0 20.75 23.20
DDD 141122C00024000 C 11/22/14 24.0 19.50 22.20
DDD 141122C00025000 C 11/22/14 25.0 18.60 21.20
DDD 141122C00026000 C 11/22/14 26.0 17.60 20.20
DDD 141122C00027000 C 11/22/14 27.0 16.60 19.10
DDD 141122C00028000 C 11/22/14 28.0 15.60 18.20
DDD 141122C00029000 C 11/22/14 29.0 14.60 17.20
DDD 141122C00030000 C 11/22/14 30.0 13.60 16.15
DDD 141122C00031000 C 11/22/14 31.0 12.80 15.20
DDD 141122C00032000 C 11/22/14 32.0 11.85 14.20
DDD 141122C00033000 C 11/22/14 33.0 10.85 13.20
DDD 141122C00034000 C 11/22/14 34.0 9.70 12.20
DDD 141122C00035000 C 11/22/14 35.0 8.90 10.35
DDD 141122C00036000 C 11/22/14 36.0 8.00 9.90
DDD 141122C00037000 C 11/22/14 37.0 7.15 8.35
DDD 141122C00038000 C 11/22/14 38.0 6.35 7.30
DDD 141122C00039000 C 11/22/14 39.0 5.65 6.30
DDD 141122C00040000 C 11/22/14 40.0 5.20 5.55
DDD 141122C00041000 C 11/22/14 41.0 4.30 5.80
DDD 141122C00042000 C 11/22/14 42.0 3.70 4.55
DDD 141122C00043000 C 11/22/14 43.0 3.20 3.65
DDD 141122C00044000 C 11/22/14 44.0 2.90 3.10
DDD 141122C00045000 C 11/22/14 45.0 2.48 2.67
DDD 141122C00046000 C 11/22/14 46.0 1.97 2.26
DDD 141122C00047000 C 11/22/14 47.0 1.75 1.90
DDD 141122C00048000 C 11/22/14 48.0 1.50 1.69
DDD 141122C00049000 C 11/22/14 49.0 1.15 1.37
DDD 141122C00050000 C 11/22/14 50.0 1.05 1.16
DDD 141122C00055000 C 11/22/14 55.0 0.47 0.55
DDD 141122C00060000 C 11/22/14 60.0 0.23 0.30
DDD 141122C00065000 C 11/22/14 65.0 0.11 0.17
DDD 141122C00070000 C 11/22/14 70.0 0.07 0.12
DDD 141122C00075000 C 11/22/14 75.0 0.05 0.07
DDD 141122C00080000 C 11/22/14 80.0 0.00 0.10
DDD 141122C00085000 C 11/22/14 85.0 0.00 0.09
DDD 141122C00090000 C 11/22/14 90.0 0.00 0.09
DDD 141122P00023000 P 11/22/14 23.0 0.00 0.08
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 0.13
DDD 141122P00028000 P 11/22/14 28.0 0.03 0.06
DDD 141122P00029000 P 11/22/14 29.0 0.02 0.14
DDD 141122P00030000 P 11/22/14 30.0 0.03 0.13
DDD 141122P00031000 P 11/22/14 31.0 0.05 0.16
DDD 141122P00032000 P 11/22/14 32.0 0.08 0.20
DDD 141122P00033000 P 11/22/14 33.0 0.11 0.25
DDD 141122P00034000 P 11/22/14 34.0 0.16 0.32
DDD 141122P00035000 P 11/22/14 35.0 0.34 0.42
DDD 141122P00036000 P 11/22/14 36.0 0.32 0.55
DDD 141122P00037000 P 11/22/14 37.0 0.56 0.75
DDD 141122P00038000 P 11/22/14 38.0 0.60 0.98
DDD 141122P00039000 P 11/22/14 39.0 1.05 1.24
DDD 141122P00040000 P 11/22/14 40.0 1.31 1.41
DDD 141122P00041000 P 11/22/14 41.0 1.37 1.98
DDD 141122P00042000 P 11/22/14 42.0 2.06 2.39
DDD 141122P00043000 P 11/22/14 43.0 2.46 2.70
DDD 141122P00044000 P 11/22/14 44.0 3.00 3.10
DDD 141122P00045000 P 11/22/14 45.0 3.55 3.70
DDD 141122P00046000 P 11/22/14 46.0 4.15 4.75
DDD 141122P00047000 P 11/22/14 47.0 4.80 5.25
DDD 141122P00048000 P 11/22/14 48.0 5.50 6.15
DDD 141122P00049000 P 11/22/14 49.0 6.25 6.95
DDD 141122P00050000 P 11/22/14 50.0 7.05 7.70
DDD 141122P00055000 P 11/22/14 55.0 10.50 12.25
DDD 141122P00060000 P 11/22/14 60.0 16.15 17.00
DDD 141122P00065000 P 11/22/14 65.0 21.05 21.90
DDD 141122P00070000 P 11/22/14 70.0 25.00 26.95
DDD 141122P00075000 P 11/22/14 75.0 29.75 31.85
DDD 141122P00080000 P 11/22/14 80.0 34.70 36.80
DDD 141122P00085000 P 11/22/14 85.0 39.70 41.85
DDD 141122P00090000 P 11/22/14 90.0 44.30 46.80
DDD 150117C00025000 C 01/17/15 25.0 18.75 19.90
DDD 150117C00028000 C 01/17/15 28.0 15.80 18.20
DDD 150117C00029000 C 01/17/15 29.0 14.80 17.20
DDD 150117C00030000 C 01/17/15 30.0 13.75 14.70
DDD 150117C00031000 C 01/17/15 31.0 12.85 15.20
DDD 150117C00032000 C 01/17/15 32.0 11.85 14.20
DDD 150117C00035000 C 01/17/15 35.0 9.50 9.90
DDD 150117C00038000 C 01/17/15 38.0 6.65 8.25
DDD 150117C00039000 C 01/17/15 39.0 6.10 6.65
DDD 150117C00040000 C 01/17/15 40.0 5.70 5.90
DDD 150117C00041000 C 01/17/15 41.0 5.05 5.55
DDD 150117C00042000 C 01/17/15 42.0 4.55 4.85
DDD 150117C00045000 C 01/17/15 45.0 3.10 3.15
DDD 150117C00048000 C 01/17/15 48.0 2.08 2.20
DDD 150117C00049000 C 01/17/15 49.0 1.76 1.92
DDD 150117C00050000 C 01/17/15 50.0 1.56 1.63
DDD 150117C00055000 C 01/17/15 55.0 0.85 0.90
DDD 150117C00060000 C 01/17/15 60.0 0.44 0.52
DDD 150117C00065000 C 01/17/15 65.0 0.27 0.31
DDD 150117C00070000 C 01/17/15 70.0 0.15 0.19
DDD 150117C00075000 C 01/17/15 75.0 0.07 0.13
DDD 150117C00080000 C 01/17/15 80.0 0.05 0.10
DDD 150117C00085000 C 01/17/15 85.0 0.01 0.10
DDD 150117C00090000 C 01/17/15 90.0 0.03 0.11
DDD 150117C00095000 C 01/17/15 95.0 0.03 0.10
DDD 150117C00100000 C 01/17/15 100.0 0.01 0.06
DDD 150117C00105000 C 01/17/15 105.0 0.00 0.13
DDD 150117C00110000 C 01/17/15 110.0 0.00 0.06
DDD 150117C00115000 C 01/17/15 115.0 0.00 0.11
DDD 150117C00120000 C 01/17/15 120.0 0.00 0.10
DDD 150117C00125000 C 01/17/15 125.0 0.00 0.10
DDD 150117C00130000 C 01/17/15 130.0 0.00 0.10
DDD 150117C00135000 C 01/17/15 135.0 0.00 0.08
DDD 150117C00140000 C 01/17/15 140.0 0.00 0.06
DDD 150117C00145000 C 01/17/15 145.0 0.01 0.05
DDD 150117P00025000 P 01/17/15 25.0 0.10 0.14
DDD 150117P00028000 P 01/17/15 28.0 0.11 0.24
DDD 150117P00029000 P 01/17/15 29.0 0.13 0.29
DDD 150117P00030000 P 01/17/15 30.0 0.26 0.33
DDD 150117P00031000 P 01/17/15 31.0 0.29 0.36
DDD 150117P00032000 P 01/17/15 32.0 0.41 0.50
DDD 150117P00035000 P 01/17/15 35.0 0.78 0.95
DDD 150117P00038000 P 01/17/15 38.0 1.43 1.67
DDD 150117P00039000 P 01/17/15 39.0 1.61 2.00
DDD 150117P00040000 P 01/17/15 40.0 1.90 2.22
DDD 150117P00041000 P 01/17/15 41.0 2.48 2.82
DDD 150117P00042000 P 01/17/15 42.0 2.84 3.25
DDD 150117P00045000 P 01/17/15 45.0 4.50 4.70
DDD 150117P00048000 P 01/17/15 48.0 6.35 6.70
DDD 150117P00049000 P 01/17/15 49.0 7.25 7.45
DDD 150117P00050000 P 01/17/15 50.0 8.05 8.65
DDD 150117P00055000 P 01/17/15 55.0 12.30 13.00
DDD 150117P00060000 P 01/17/15 60.0 16.45 17.75
DDD 150117P00065000 P 01/17/15 65.0 21.10 22.45
DDD 150117P00070000 P 01/17/15 70.0 25.70 27.50
DDD 150117P00075000 P 01/17/15 75.0 30.60 32.45
DDD 150117P00080000 P 01/17/15 80.0 35.55 37.50
DDD 150117P00085000 P 01/17/15 85.0 40.50 42.50
DDD 150117P00090000 P 01/17/15 90.0 45.50 47.50
DDD 150117P00095000 P 01/17/15 95.0 50.25 52.30
DDD 150117P00100000 P 01/17/15 100.0 55.45 57.40
DDD 150117P00105000 P 01/17/15 105.0 59.90 62.40
DDD 150117P00110000 P 01/17/15 110.0 64.90 67.50
DDD 150117P00115000 P 01/17/15 115.0 69.90 72.45
DDD 150117P00120000 P 01/17/15 120.0 74.90 77.45
DDD 150117P00125000 P 01/17/15 125.0 79.90 82.45
DDD 150117P00130000 P 01/17/15 130.0 84.90 87.50
DDD 150117P00135000 P 01/17/15 135.0 89.90 92.30
DDD 150117P00140000 P 01/17/15 140.0 94.90 97.50
DDD 150117P00145000 P 01/17/15 145.0 99.90 102.30
DDD 150220C00024000 C 02/20/15 24.0 19.45 22.20
DDD 150220C00025000 C 02/20/15 25.0 18.30 21.20
DDD 150220C00026000 C 02/20/15 26.0 17.30 20.20
DDD 150220C00027000 C 02/20/15 27.0 16.25 19.20
DDD 150220C00028000 C 02/20/15 28.0 15.35 18.20
DDD 150220C00029000 C 02/20/15 29.0 14.55 17.20
DDD 150220C00030000 C 02/20/15 30.0 13.70 16.20
DDD 150220C00031000 C 02/20/15 31.0 12.70 15.20
DDD 150220C00032000 C 02/20/15 32.0 11.70 14.20
DDD 150220C00033000 C 02/20/15 33.0 10.85 13.20
DDD 150220C00034000 C 02/20/15 34.0 9.95 11.80
DDD 150220C00035000 C 02/20/15 35.0 9.15 11.25
DDD 150220C00036000 C 02/20/15 36.0 8.35 10.65
DDD 150220C00037000 C 02/20/15 37.0 7.55 9.60
DDD 150220C00038000 C 02/20/15 38.0 6.85 8.65
DDD 150220C00039000 C 02/20/15 39.0 6.20 7.85
DDD 150220C00040000 C 02/20/15 40.0 5.65 7.15
DDD 150220C00041000 C 02/20/15 41.0 5.05 6.45
DDD 150220C00042000 C 02/20/15 42.0 4.50 5.50
DDD 150220C00043000 C 02/20/15 43.0 4.00 5.00
DDD 150220C00044000 C 02/20/15 44.0 3.65 4.40
DDD 150220C00045000 C 02/20/15 45.0 3.35 3.95
DDD 150220C00046000 C 02/20/15 46.0 2.85 3.75
DDD 150220C00047000 C 02/20/15 47.0 2.60 3.25
DDD 150220C00048000 C 02/20/15 48.0 2.24 2.89
DDD 150220C00049000 C 02/20/15 49.0 1.99 2.57
DDD 150220C00050000 C 02/20/15 50.0 1.79 2.02
DDD 150220C00055000 C 02/20/15 55.0 1.02 1.19
DDD 150220C00060000 C 02/20/15 60.0 0.53 0.76
DDD 150220C00065000 C 02/20/15 65.0 0.38 0.61
DDD 150220C00070000 C 02/20/15 70.0 0.24 0.35
DDD 150220C00075000 C 02/20/15 75.0 0.18 0.25
DDD 150220C00080000 C 02/20/15 80.0 0.06 0.28
DDD 150220C00085000 C 02/20/15 85.0 0.03 0.30
DDD 150220P00024000 P 02/20/15 24.0 0.02 0.15
DDD 150220P00025000 P 02/20/15 25.0 0.05 0.18
DDD 150220P00026000 P 02/20/15 26.0 0.04 0.28
DDD 150220P00027000 P 02/20/15 27.0 0.07 0.32
DDD 150220P00028000 P 02/20/15 28.0 0.12 0.30
DDD 150220P00029000 P 02/20/15 29.0 0.15 0.40
DDD 150220P00030000 P 02/20/15 30.0 0.21 0.47
DDD 150220P00031000 P 02/20/15 31.0 0.26 0.57
DDD 150220P00032000 P 02/20/15 32.0 0.35 0.71
DDD 150220P00033000 P 02/20/15 33.0 0.45 0.86
DDD 150220P00034000 P 02/20/15 34.0 0.77 1.03
DDD 150220P00035000 P 02/20/15 35.0 0.99 1.24
DDD 150220P00036000 P 02/20/15 36.0 1.19 1.50
DDD 150220P00037000 P 02/20/15 37.0 1.28 1.78
DDD 150220P00038000 P 02/20/15 38.0 1.40 2.16
DDD 150220P00039000 P 02/20/15 39.0 2.03 2.50
DDD 150220P00040000 P 02/20/15 40.0 2.55 2.85
DDD 150220P00041000 P 02/20/15 41.0 2.93 3.40
DDD 150220P00042000 P 02/20/15 42.0 3.30 3.80
DDD 150220P00043000 P 02/20/15 43.0 3.70 4.55
DDD 150220P00044000 P 02/20/15 44.0 4.50 5.00
DDD 150220P00045000 P 02/20/15 45.0 4.45 5.50
DDD 150220P00046000 P 02/20/15 46.0 5.60 6.40
DDD 150220P00047000 P 02/20/15 47.0 5.65 7.00
DDD 150220P00048000 P 02/20/15 48.0 6.55 7.80
DDD 150220P00049000 P 02/20/15 49.0 7.50 8.55
DDD 150220P00050000 P 02/20/15 50.0 7.95 9.00
DDD 150220P00055000 P 02/20/15 55.0 12.40 13.75
DDD 150220P00060000 P 02/20/15 60.0 15.85 18.35
DDD 150220P00065000 P 02/20/15 65.0 20.50 22.85
DDD 150220P00070000 P 02/20/15 70.0 25.45 27.80
DDD 150220P00075000 P 02/20/15 75.0 30.30 32.70
DDD 150220P00080000 P 02/20/15 80.0 35.20 37.65
DDD 150220P00085000 P 02/20/15 85.0 40.15 42.65
DDD 150515C00024000 C 05/15/15 24.0 19.50 22.20
DDD 150515C00025000 C 05/15/15 25.0 18.20 21.20
DDD 150515C00026000 C 05/15/15 26.0 17.20 20.20
DDD 150515C00027000 C 05/15/15 27.0 16.35 19.20
DDD 150515C00028000 C 05/15/15 28.0 15.65 18.20
DDD 150515C00029000 C 05/15/15 29.0 14.40 17.20
DDD 150515C00030000 C 05/15/15 30.0 13.60 16.20
DDD 150515C00031000 C 05/15/15 31.0 12.45 15.20
DDD 150515C00032000 C 05/15/15 32.0 11.65 14.40
DDD 150515C00033000 C 05/15/15 33.0 11.15 13.50
DDD 150515C00034000 C 05/15/15 34.0 10.35 12.65
DDD 150515C00035000 C 05/15/15 35.0 9.55 11.80
DDD 150515C00036000 C 05/15/15 36.0 8.85 10.80
DDD 150515C00037000 C 05/15/15 37.0 7.95 10.00
DDD 150515C00038000 C 05/15/15 38.0 7.45 9.25
DDD 150515C00039000 C 05/15/15 39.0 6.70 8.55
DDD 150515C00040000 C 05/15/15 40.0 6.10 7.90
DDD 150515C00041000 C 05/15/15 41.0 5.60 7.30
DDD 150515C00042000 C 05/15/15 42.0 5.10 6.70
DDD 150515C00043000 C 05/15/15 43.0 4.85 6.15
DDD 150515C00044000 C 05/15/15 44.0 4.45 5.30
DDD 150515C00045000 C 05/15/15 45.0 4.20 4.50
DDD 150515C00046000 C 05/15/15 46.0 3.90 4.60
DDD 150515C00047000 C 05/15/15 47.0 3.35 4.10
DDD 150515C00048000 C 05/15/15 48.0 2.88 3.80
DDD 150515C00049000 C 05/15/15 49.0 2.75 3.60
DDD 150515C00050000 C 05/15/15 50.0 2.50 3.30
DDD 150515C00055000 C 05/15/15 55.0 1.64 1.75
DDD 150515C00060000 C 05/15/15 60.0 0.92 1.46
DDD 150515C00065000 C 05/15/15 65.0 0.40 0.98
DDD 150515C00070000 C 05/15/15 70.0 0.22 0.72
DDD 150515C00075000 C 05/15/15 75.0 0.06 0.57
DDD 150515P00024000 P 05/15/15 24.0 0.08 0.29
DDD 150515P00025000 P 05/15/15 25.0 0.02 0.36
DDD 150515P00026000 P 05/15/15 26.0 0.16 0.50
DDD 150515P00027000 P 05/15/15 27.0 0.23 0.55
DDD 150515P00028000 P 05/15/15 28.0 0.29 0.65
DDD 150515P00029000 P 05/15/15 29.0 0.38 0.76
DDD 150515P00030000 P 05/15/15 30.0 0.47 0.89
DDD 150515P00031000 P 05/15/15 31.0 0.61 1.11
DDD 150515P00032000 P 05/15/15 32.0 0.77 1.27
DDD 150515P00033000 P 05/15/15 33.0 0.96 1.52
DDD 150515P00034000 P 05/15/15 34.0 1.17 1.83
DDD 150515P00035000 P 05/15/15 35.0 1.40 2.10
DDD 150515P00036000 P 05/15/15 36.0 1.67 2.41
DDD 150515P00037000 P 05/15/15 37.0 2.32 2.83
DDD 150515P00038000 P 05/15/15 38.0 2.44 3.15
DDD 150515P00039000 P 05/15/15 39.0 2.60 3.65
DDD 150515P00040000 P 05/15/15 40.0 2.98 4.10
DDD 150515P00041000 P 05/15/15 41.0 3.40 4.60
DDD 150515P00042000 P 05/15/15 42.0 3.90 5.15
DDD 150515P00043000 P 05/15/15 43.0 4.40 5.85
DDD 150515P00044000 P 05/15/15 44.0 5.05 6.40
DDD 150515P00045000 P 05/15/15 45.0 6.00 7.00
DDD 150515P00046000 P 05/15/15 46.0 6.65 7.65
DDD 150515P00047000 P 05/15/15 47.0 6.85 8.35
DDD 150515P00048000 P 05/15/15 48.0 7.35 9.00
DDD 150515P00049000 P 05/15/15 49.0 8.00 9.70
DDD 150515P00050000 P 05/15/15 50.0 8.75 10.50
DDD 150515P00055000 P 05/15/15 55.0 12.75 14.50
DDD 150515P00060000 P 05/15/15 60.0 16.85 19.10
DDD 150515P00065000 P 05/15/15 65.0 21.40 23.75
DDD 150515P00070000 P 05/15/15 70.0 25.80 28.50
DDD 150515P00075000 P 05/15/15 75.0 31.00 33.25
DDD 160115C00023000 C 01/15/16 23.0 20.35 23.20
DDD 160115C00025000 C 01/15/16 25.0 18.20 21.20
DDD 160115C00030000 C 01/15/16 30.0 14.00 16.80
DDD 160115C00035000 C 01/15/16 35.0 10.55 12.10
DDD 160115C00040000 C 01/15/16 40.0 7.80 9.05
DDD 160115C00045000 C 01/15/16 45.0 5.25 6.05
DDD 160115C00050000 C 01/15/16 50.0 4.10 4.45
DDD 160115C00055000 C 01/15/16 55.0 2.76 3.25
DDD 160115C00060000 C 01/15/16 60.0 2.10 2.40
DDD 160115C00065000 C 01/15/16 65.0 1.30 1.72
DDD 160115C00070000 C 01/15/16 70.0 0.95 1.50
DDD 160115C00075000 C 01/15/16 75.0 0.75 0.98
DDD 160115C00080000 C 01/15/16 80.0 0.41 0.75
DDD 160115C00085000 C 01/15/16 85.0 0.29 0.79
DDD 160115C00090000 C 01/15/16 90.0 0.25 0.67
DDD 160115C00095000 C 01/15/16 95.0 0.22 0.58
DDD 160115C00100000 C 01/15/16 100.0 0.25 0.54
DDD 160115C00105000 C 01/15/16 105.0 0.05 0.45
DDD 160115C00110000 C 01/15/16 110.0 0.00 0.42
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.38
DDD 160115C00120000 C 01/15/16 120.0 0.10 0.38
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.13
DDD 160115C00130000 C 01/15/16 130.0 0.05 0.51
DDD 160115C00135000 C 01/15/16 135.0 0.05 0.50
DDD 160115P00023000 P 01/15/16 23.0 0.61 0.78
DDD 160115P00025000 P 01/15/16 25.0 0.68 1.10
DDD 160115P00030000 P 01/15/16 30.0 1.80 2.26
DDD 160115P00035000 P 01/15/16 35.0 3.45 3.80
DDD 160115P00040000 P 01/15/16 40.0 5.40 6.00
DDD 160115P00045000 P 01/15/16 45.0 8.25 8.80
DDD 160115P00050000 P 01/15/16 50.0 11.30 12.70
DDD 160115P00055000 P 01/15/16 55.0 14.75 16.50
DDD 160115P00060000 P 01/15/16 60.0 19.50 20.55
DDD 160115P00065000 P 01/15/16 65.0 22.30 25.00
DDD 160115P00070000 P 01/15/16 70.0 27.55 29.05
DDD 160115P00075000 P 01/15/16 75.0 31.70 34.35
DDD 160115P00080000 P 01/15/16 80.0 36.50 39.05
DDD 160115P00085000 P 01/15/16 85.0 41.30 44.20
DDD 160115P00090000 P 01/15/16 90.0 46.10 48.70
DDD 160115P00095000 P 01/15/16 95.0 50.90 54.40
DDD 160115P00100000 P 01/15/16 100.0 55.90 59.30
DDD 160115P00105000 P 01/15/16 105.0 60.90 64.25
DDD 160115P00110000 P 01/15/16 110.0 65.70 69.10
DDD 160115P00115000 P 01/15/16 115.0 70.70 74.10
DDD 160115P00120000 P 01/15/16 120.0 75.70 78.35
DDD 160115P00125000 P 01/15/16 125.0 80.50 83.90
DDD 160115P00130000 P 01/15/16 130.0 85.50 88.95
DDD 160115P00135000 P 01/15/16 135.0 90.50 93.90

OPRA data is delayed 15 minutes.