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 (2017-03-31)Premium Content

3d Systems Corporation (DDD)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 170630C00012500 C 06/30/17 12.5 9.05 9.60
DDD 170630C00013000 C 06/30/17 13.0 7.15 10.65
DDD 170630C00013500 C 06/30/17 13.5 7.50 10.05
DDD 170630C00014000 C 06/30/17 14.0 6.15 10.10
DDD 170630C00014500 C 06/30/17 14.5 6.15 9.40
DDD 170630C00015000 C 06/30/17 15.0 6.65 8.80
DDD 170630C00015500 C 06/30/17 15.5 4.70 8.75
DDD 170630C00016000 C 06/30/17 16.0 5.25 7.80
DDD 170630C00016500 C 06/30/17 16.5 4.95 7.25
DDD 170630C00017000 C 06/30/17 17.0 4.10 6.80
DDD 170630C00017500 C 06/30/17 17.5 4.35 6.20
DDD 170630C00018000 C 06/30/17 18.0 3.85 6.35
DDD 170630C00018500 C 06/30/17 18.5 3.25 4.35
DDD 170630C00019000 C 06/30/17 19.0 2.89 3.05
DDD 170630C00019500 C 06/30/17 19.5 2.37 2.76
DDD 170630C00020000 C 06/30/17 20.0 1.87 2.14
DDD 170630C00020500 C 06/30/17 20.5 1.48 1.58
DDD 170630C00021000 C 06/30/17 21.0 1.09 1.16
DDD 170630C00021500 C 06/30/17 21.5 0.73 0.80
DDD 170630C00022000 C 06/30/17 22.0 0.45 0.52
DDD 170630C00022500 C 06/30/17 22.5 0.25 0.31
DDD 170630C00023000 C 06/30/17 23.0 0.13 0.18
DDD 170630C00023500 C 06/30/17 23.5 0.06 0.11
DDD 170630C00024000 C 06/30/17 24.0 0.03 0.07
DDD 170630C00024500 C 06/30/17 24.5 0.00 0.17
DDD 170630C00025000 C 06/30/17 25.0 0.00 0.07
DDD 170630C00025500 C 06/30/17 25.5 0.00 0.25
DDD 170630C00026000 C 06/30/17 26.0 0.00 0.27
DDD 170630C00026500 C 06/30/17 26.5 0.00 0.29
DDD 170630C00027000 C 06/30/17 27.0 0.00 0.10
DDD 170630C00027500 C 06/30/17 27.5 0.00 0.30
DDD 170630C00028000 C 06/30/17 28.0 0.00 0.33
DDD 170630P00012500 P 06/30/17 12.5 0.00 0.32
DDD 170630P00013000 P 06/30/17 13.0 0.00 0.32
DDD 170630P00013500 P 06/30/17 13.5 0.00 0.32
DDD 170630P00014000 P 06/30/17 14.0 0.00 0.32
DDD 170630P00014500 P 06/30/17 14.5 0.00 0.31
DDD 170630P00015000 P 06/30/17 15.0 0.00 0.10
DDD 170630P00015500 P 06/30/17 15.5 0.00 0.32
DDD 170630P00016000 P 06/30/17 16.0 0.00 0.34
DDD 170630P00016500 P 06/30/17 16.5 0.00 0.29
DDD 170630P00017000 P 06/30/17 17.0 0.00 0.12
DDD 170630P00017500 P 06/30/17 17.5 0.00 0.33
DDD 170630P00018000 P 06/30/17 18.0 0.00 0.05
DDD 170630P00018500 P 06/30/17 18.5 0.00 0.35
DDD 170630P00019000 P 06/30/17 19.0 0.00 0.04
DDD 170630P00019500 P 06/30/17 19.5 0.00 0.15
DDD 170630P00020000 P 06/30/17 20.0 0.03 0.07
DDD 170630P00020500 P 06/30/17 20.5 0.08 0.11
DDD 170630P00021000 P 06/30/17 21.0 0.17 0.21
DDD 170630P00021500 P 06/30/17 21.5 0.31 0.36
DDD 170630P00022000 P 06/30/17 22.0 0.52 0.58
DDD 170630P00022500 P 06/30/17 22.5 0.81 0.90
DDD 170630P00023000 P 06/30/17 23.0 1.20 1.26
DDD 170630P00023500 P 06/30/17 23.5 1.58 1.71
DDD 170630P00024000 P 06/30/17 24.0 1.94 2.20
DDD 170630P00024500 P 06/30/17 24.5 2.25 2.78
DDD 170630P00025000 P 06/30/17 25.0 2.79 3.20
DDD 170630P00025500 P 06/30/17 25.5 3.45 3.70
DDD 170630P00026000 P 06/30/17 26.0 3.75 4.15
DDD 170630P00026500 P 06/30/17 26.5 4.40 4.75
DDD 170630P00027000 P 06/30/17 27.0 3.60 6.30
DDD 170630P00027500 P 06/30/17 27.5 3.10 7.15
DDD 170630P00028000 P 06/30/17 28.0 5.90 6.25
DDD 170707C00013000 C 07/07/17 13.0 8.85 9.30
DDD 170707C00013500 C 07/07/17 13.5 7.20 10.90
DDD 170707C00014000 C 07/07/17 14.0 6.75 10.40
DDD 170707C00014500 C 07/07/17 14.5 6.15 9.85
DDD 170707C00015000 C 07/07/17 15.0 5.75 8.95
DDD 170707C00015500 C 07/07/17 15.5 6.35 8.65
DDD 170707C00016000 C 07/07/17 16.0 5.25 8.15
DDD 170707C00016500 C 07/07/17 16.5 4.95 7.65
DDD 170707C00017000 C 07/07/17 17.0 4.80 6.10
DDD 170707C00017500 C 07/07/17 17.5 4.20 5.55
DDD 170707C00018000 C 07/07/17 18.0 3.85 4.10
DDD 170707C00018500 C 07/07/17 18.5 3.35 3.60
DDD 170707C00019000 C 07/07/17 19.0 2.84 3.05
DDD 170707C00019500 C 07/07/17 19.5 2.37 2.79
DDD 170707C00020000 C 07/07/17 20.0 1.98 2.34
DDD 170707C00020500 C 07/07/17 20.5 1.59 1.70
DDD 170707C00021000 C 07/07/17 21.0 1.23 1.32
DDD 170707C00021500 C 07/07/17 21.5 0.89 0.98
DDD 170707C00022000 C 07/07/17 22.0 0.64 0.68
DDD 170707C00022500 C 07/07/17 22.5 0.43 0.54
DDD 170707C00023000 C 07/07/17 23.0 0.28 0.34
DDD 170707C00023500 C 07/07/17 23.5 0.18 0.23
DDD 170707C00024000 C 07/07/17 24.0 0.10 0.15
DDD 170707C00024500 C 07/07/17 24.5 0.06 0.11
DDD 170707C00025000 C 07/07/17 25.0 0.03 0.07
DDD 170707C00025500 C 07/07/17 25.5 0.00 0.20
DDD 170707C00026000 C 07/07/17 26.0 0.00 0.07
DDD 170707C00026500 C 07/07/17 26.5 0.00 0.33
DDD 170707C00027000 C 07/07/17 27.0 0.00 0.07
DDD 170707C00027500 C 07/07/17 27.5 0.00 0.05
DDD 170707C00028000 C 07/07/17 28.0 0.00 0.35
DDD 170707C00028500 C 07/07/17 28.5 0.00 0.34
DDD 170707C00029000 C 07/07/17 29.0 0.00 0.33
DDD 170707C00029500 C 07/07/17 29.5 0.00 0.32
DDD 170707P00013000 P 07/07/17 13.0 0.00 0.32
DDD 170707P00013500 P 07/07/17 13.5 0.00 0.31
DDD 170707P00014000 P 07/07/17 14.0 0.00 0.36
DDD 170707P00014500 P 07/07/17 14.5 0.00 0.34
DDD 170707P00015000 P 07/07/17 15.0 0.00 0.29
DDD 170707P00015500 P 07/07/17 15.5 0.00 0.61
DDD 170707P00016000 P 07/07/17 16.0 0.00 0.31
DDD 170707P00016500 P 07/07/17 16.5 0.00 0.31
DDD 170707P00017000 P 07/07/17 17.0 0.00 0.18
DDD 170707P00017500 P 07/07/17 17.5 0.00 0.34
DDD 170707P00018000 P 07/07/17 18.0 0.00 0.06
DDD 170707P00018500 P 07/07/17 18.5 0.00 0.22
DDD 170707P00019000 P 07/07/17 19.0 0.03 0.07
DDD 170707P00019500 P 07/07/17 19.5 0.06 0.11
DDD 170707P00020000 P 07/07/17 20.0 0.11 0.16
DDD 170707P00020500 P 07/07/17 20.5 0.20 0.27
DDD 170707P00021000 P 07/07/17 21.0 0.31 0.38
DDD 170707P00021500 P 07/07/17 21.5 0.48 0.56
DDD 170707P00022000 P 07/07/17 22.0 0.71 0.80
DDD 170707P00022500 P 07/07/17 22.5 0.99 1.09
DDD 170707P00023000 P 07/07/17 23.0 1.31 1.55
DDD 170707P00023500 P 07/07/17 23.5 1.68 1.87
DDD 170707P00024000 P 07/07/17 24.0 2.01 2.29
DDD 170707P00024500 P 07/07/17 24.5 2.15 2.80
DDD 170707P00025000 P 07/07/17 25.0 2.89 3.25
DDD 170707P00025500 P 07/07/17 25.5 3.45 5.00
DDD 170707P00026000 P 07/07/17 26.0 4.00 4.20
DDD 170707P00026500 P 07/07/17 26.5 4.35 5.40
DDD 170707P00027000 P 07/07/17 27.0 4.95 5.20
DDD 170707P00027500 P 07/07/17 27.5 5.45 5.70
DDD 170707P00028000 P 07/07/17 28.0 5.95 6.15
DDD 170707P00028500 P 07/07/17 28.5 6.15 6.90
DDD 170707P00029000 P 07/07/17 29.0 5.45 8.55
DDD 170707P00029500 P 07/07/17 29.5 7.40 7.80
DDD 170714C00013000 C 07/14/17 13.0 8.80 9.15
DDD 170714C00013500 C 07/14/17 13.5 7.15 10.90
DDD 170714C00014000 C 07/14/17 14.0 7.05 10.40
DDD 170714C00014500 C 07/14/17 14.5 6.05 9.90
DDD 170714C00015000 C 07/14/17 15.0 6.35 9.10
DDD 170714C00015500 C 07/14/17 15.5 5.70 8.60
DDD 170714C00016000 C 07/14/17 16.0 5.85 7.25
DDD 170714C00016500 C 07/14/17 16.5 5.25 6.95
DDD 170714C00017000 C 07/14/17 17.0 4.75 6.05
DDD 170714C00017500 C 07/14/17 17.5 4.35 5.20
DDD 170714C00018000 C 07/14/17 18.0 3.15 4.30
DDD 170714C00018500 C 07/14/17 18.5 3.15 4.10
DDD 170714C00019000 C 07/14/17 19.0 2.84 3.15
DDD 170714C00019500 C 07/14/17 19.5 2.53 2.65
DDD 170714C00020000 C 07/14/17 20.0 2.05 2.23
DDD 170714C00020500 C 07/14/17 20.5 1.71 1.83
DDD 170714C00021000 C 07/14/17 21.0 1.37 1.47
DDD 170714C00021500 C 07/14/17 21.5 1.06 1.15
DDD 170714C00022000 C 07/14/17 22.0 0.80 0.88
DDD 170714C00022500 C 07/14/17 22.5 0.59 0.68
DDD 170714C00023000 C 07/14/17 23.0 0.43 0.51
DDD 170714C00023500 C 07/14/17 23.5 0.30 0.35
DDD 170714C00024000 C 07/14/17 24.0 0.21 0.25
DDD 170714C00024500 C 07/14/17 24.5 0.14 0.18
DDD 170714C00025000 C 07/14/17 25.0 0.09 0.14
DDD 170714C00025500 C 07/14/17 25.5 0.06 0.10
DDD 170714C00026000 C 07/14/17 26.0 0.03 0.07
DDD 170714C00026500 C 07/14/17 26.5 0.00 0.53
DDD 170714C00027000 C 07/14/17 27.0 0.00 0.25
DDD 170714C00028000 C 07/14/17 28.0 0.00 0.31
DDD 170714C00029000 C 07/14/17 29.0 0.00 0.36
DDD 170714P00013000 P 07/14/17 13.0 0.00 0.34
DDD 170714P00013500 P 07/14/17 13.5 0.00 0.30
DDD 170714P00014000 P 07/14/17 14.0 0.00 0.29
DDD 170714P00014500 P 07/14/17 14.5 0.00 0.25
DDD 170714P00015000 P 07/14/17 15.0 0.00 0.32
DDD 170714P00015500 P 07/14/17 15.5 0.00 0.32
DDD 170714P00016000 P 07/14/17 16.0 0.00 0.33
DDD 170714P00016500 P 07/14/17 16.5 0.00 0.31
DDD 170714P00017000 P 07/14/17 17.0 0.00 0.10
DDD 170714P00017500 P 07/14/17 17.5 0.00 0.23
DDD 170714P00018000 P 07/14/17 18.0 0.01 0.07
DDD 170714P00018500 P 07/14/17 18.5 0.05 0.10
DDD 170714P00019000 P 07/14/17 19.0 0.09 0.14
DDD 170714P00019500 P 07/14/17 19.5 0.15 0.20
DDD 170714P00020000 P 07/14/17 20.0 0.23 0.31
DDD 170714P00020500 P 07/14/17 20.5 0.33 0.39
DDD 170714P00021000 P 07/14/17 21.0 0.45 0.54
DDD 170714P00021500 P 07/14/17 21.5 0.65 0.73
DDD 170714P00022000 P 07/14/17 22.0 0.86 0.97
DDD 170714P00022500 P 07/14/17 22.5 1.16 1.26
DDD 170714P00023000 P 07/14/17 23.0 1.47 1.59
DDD 170714P00023500 P 07/14/17 23.5 1.80 1.96
DDD 170714P00024000 P 07/14/17 24.0 2.24 2.39
DDD 170714P00024500 P 07/14/17 24.5 2.59 2.92
DDD 170714P00025000 P 07/14/17 25.0 3.05 3.30
DDD 170714P00025500 P 07/14/17 25.5 3.50 3.75
DDD 170714P00026000 P 07/14/17 26.0 4.00 4.25
DDD 170714P00026500 P 07/14/17 26.5 4.00 5.40
DDD 170714P00027000 P 07/14/17 27.0 4.85 5.65
DDD 170714P00028000 P 07/14/17 28.0 6.00 7.25
DDD 170714P00029000 P 07/14/17 29.0 7.00 7.15
DDD 170721C00013000 C 07/21/17 13.0 8.70 9.10
DDD 170721C00013500 C 07/21/17 13.5 8.10 10.25
DDD 170721C00014000 C 07/21/17 14.0 6.20 9.60
DDD 170721C00014500 C 07/21/17 14.5 7.30 9.25
DDD 170721C00015000 C 07/21/17 15.0 6.85 7.15
DDD 170721C00015500 C 07/21/17 15.5 6.35 6.65
DDD 170721C00016000 C 07/21/17 16.0 5.85 6.10
DDD 170721C00016500 C 07/21/17 16.5 5.35 5.60
DDD 170721C00017000 C 07/21/17 17.0 4.85 5.10
DDD 170721C00017500 C 07/21/17 17.5 4.35 4.65
DDD 170721C00018000 C 07/21/17 18.0 3.90 4.15
DDD 170721C00018500 C 07/21/17 18.5 3.45 3.70
DDD 170721C00019000 C 07/21/17 19.0 3.00 3.15
DDD 170721C00019500 C 07/21/17 19.5 2.60 2.80
DDD 170721C00020000 C 07/21/17 20.0 2.20 2.38
DDD 170721C00020500 C 07/21/17 20.5 1.78 2.00
DDD 170721C00021000 C 07/21/17 21.0 1.49 1.63
DDD 170721C00021500 C 07/21/17 21.5 1.20 1.30
DDD 170721C00022000 C 07/21/17 22.0 0.99 1.04
DDD 170721C00022500 C 07/21/17 22.5 0.72 0.80
DDD 170721C00023000 C 07/21/17 23.0 0.55 0.64
DDD 170721C00023500 C 07/21/17 23.5 0.41 0.49
DDD 170721C00024000 C 07/21/17 24.0 0.31 0.34
DDD 170721C00024500 C 07/21/17 24.5 0.22 0.29
DDD 170721C00025000 C 07/21/17 25.0 0.16 0.21
DDD 170721C00025500 C 07/21/17 25.5 0.11 0.17
DDD 170721C00026000 C 07/21/17 26.0 0.08 0.13
DDD 170721C00026500 C 07/21/17 26.5 0.06 0.10
DDD 170721C00027000 C 07/21/17 27.0 0.04 0.08
DDD 170721C00027500 C 07/21/17 27.5 0.02 0.07
DDD 170721C00028000 C 07/21/17 28.0 0.00 0.06
DDD 170721C00028500 C 07/21/17 28.5 0.00 0.08
DDD 170721C00029000 C 07/21/17 29.0 0.00 0.07
DDD 170721C00029500 C 07/21/17 29.5 0.00 0.04
DDD 170721C00030000 C 07/21/17 30.0 0.00 0.06
DDD 170721C00031000 C 07/21/17 31.0 0.00 0.05
DDD 170721P00013000 P 07/21/17 13.0 0.00 0.04
DDD 170721P00013500 P 07/21/17 13.5 0.00 0.21
DDD 170721P00014000 P 07/21/17 14.0 0.00 0.20
DDD 170721P00014500 P 07/21/17 14.5 0.00 0.05
DDD 170721P00015000 P 07/21/17 15.0 0.00 0.04
DDD 170721P00015500 P 07/21/17 15.5 0.00 0.04
DDD 170721P00016000 P 07/21/17 16.0 0.00 0.06
DDD 170721P00016500 P 07/21/17 16.5 0.00 0.06
DDD 170721P00017000 P 07/21/17 17.0 0.02 0.06
DDD 170721P00017500 P 07/21/17 17.5 0.04 0.08
DDD 170721P00018000 P 07/21/17 18.0 0.07 0.11
DDD 170721P00018500 P 07/21/17 18.5 0.11 0.16
DDD 170721P00019000 P 07/21/17 19.0 0.15 0.23
DDD 170721P00019500 P 07/21/17 19.5 0.24 0.28
DDD 170721P00020000 P 07/21/17 20.0 0.33 0.40
DDD 170721P00020500 P 07/21/17 20.5 0.44 0.50
DDD 170721P00021000 P 07/21/17 21.0 0.60 0.69
DDD 170721P00021500 P 07/21/17 21.5 0.77 0.89
DDD 170721P00022000 P 07/21/17 22.0 1.02 1.13
DDD 170721P00022500 P 07/21/17 22.5 1.30 1.41
DDD 170721P00023000 P 07/21/17 23.0 1.63 1.75
DDD 170721P00023500 P 07/21/17 23.5 1.98 2.09
DDD 170721P00024000 P 07/21/17 24.0 2.36 2.48
DDD 170721P00024500 P 07/21/17 24.5 2.63 2.93
DDD 170721P00025000 P 07/21/17 25.0 3.15 3.35
DDD 170721P00025500 P 07/21/17 25.5 3.40 3.80
DDD 170721P00026000 P 07/21/17 26.0 4.05 4.30
DDD 170721P00026500 P 07/21/17 26.5 4.50 4.75
DDD 170721P00027000 P 07/21/17 27.0 5.00 5.35
DDD 170721P00027500 P 07/21/17 27.5 5.45 5.70
DDD 170721P00028000 P 07/21/17 28.0 5.80 6.25
DDD 170721P00028500 P 07/21/17 28.5 6.45 6.70
DDD 170721P00029000 P 07/21/17 29.0 6.95 7.20
DDD 170721P00029500 P 07/21/17 29.5 7.45 7.70
DDD 170721P00030000 P 07/21/17 30.0 7.95 8.20
DDD 170721P00031000 P 07/21/17 31.0 8.95 9.20
DDD 170728C00014000 C 07/28/17 14.0 7.80 8.20
DDD 170728C00014500 C 07/28/17 14.5 6.90 7.90
DDD 170728C00015000 C 07/28/17 15.0 6.85 7.10
DDD 170728C00015500 C 07/28/17 15.5 6.15 6.75
DDD 170728C00016000 C 07/28/17 16.0 5.85 6.20
DDD 170728C00016500 C 07/28/17 16.5 5.35 5.90
DDD 170728C00017000 C 07/28/17 17.0 4.60 6.25
DDD 170728C00017500 C 07/28/17 17.5 4.25 4.70
DDD 170728C00018000 C 07/28/17 18.0 3.95 4.35
DDD 170728C00018500 C 07/28/17 18.5 3.55 3.95
DDD 170728C00019000 C 07/28/17 19.0 3.10 3.35
DDD 170728C00019500 C 07/28/17 19.5 2.64 2.91
DDD 170728C00020000 C 07/28/17 20.0 2.24 2.47
DDD 170728C00020500 C 07/28/17 20.5 1.97 2.22
DDD 170728C00021000 C 07/28/17 21.0 1.62 1.77
DDD 170728C00021500 C 07/28/17 21.5 1.36 1.49
DDD 170728C00022000 C 07/28/17 22.0 1.10 1.21
DDD 170728C00022500 C 07/28/17 22.5 0.91 0.98
DDD 170728C00023000 C 07/28/17 23.0 0.64 0.79
DDD 170728C00023500 C 07/28/17 23.5 0.55 0.67
DDD 170728C00024000 C 07/28/17 24.0 0.42 0.51
DDD 170728C00024500 C 07/28/17 24.5 0.30 0.40
DDD 170728C00025000 C 07/28/17 25.0 0.24 0.36
DDD 170728C00025500 C 07/28/17 25.5 0.18 0.26
DDD 170728C00026000 C 07/28/17 26.0 0.14 0.21
DDD 170728C00026500 C 07/28/17 26.5 0.10 0.25
DDD 170728C00027000 C 07/28/17 27.0 0.07 0.29
DDD 170728C00027500 C 07/28/17 27.5 0.00 0.37
DDD 170728C00028000 C 07/28/17 28.0 0.04 0.24
DDD 170728C00029000 C 07/28/17 29.0 0.00 0.32
DDD 170728C00030000 C 07/28/17 30.0 0.00 0.34
DDD 170728P00014000 P 07/28/17 14.0 0.00 0.34
DDD 170728P00014500 P 07/28/17 14.5 0.00 0.36
DDD 170728P00015000 P 07/28/17 15.0 0.00 0.33
DDD 170728P00015500 P 07/28/17 15.5 0.00 0.36
DDD 170728P00016000 P 07/28/17 16.0 0.00 0.30
DDD 170728P00016500 P 07/28/17 16.5 0.00 0.35
DDD 170728P00017000 P 07/28/17 17.0 0.05 0.11
DDD 170728P00017500 P 07/28/17 17.5 0.08 0.22
DDD 170728P00018000 P 07/28/17 18.0 0.12 0.28
DDD 170728P00018500 P 07/28/17 18.5 0.18 0.28
DDD 170728P00019000 P 07/28/17 19.0 0.24 0.32
DDD 170728P00019500 P 07/28/17 19.5 0.33 0.41
DDD 170728P00020000 P 07/28/17 20.0 0.45 0.56
DDD 170728P00020500 P 07/28/17 20.5 0.59 0.67
DDD 170728P00021000 P 07/28/17 21.0 0.75 0.86
DDD 170728P00021500 P 07/28/17 21.5 0.96 1.06
DDD 170728P00022000 P 07/28/17 22.0 1.20 1.32
DDD 170728P00022500 P 07/28/17 22.5 1.45 1.60
DDD 170728P00023000 P 07/28/17 23.0 1.75 1.95
DDD 170728P00023500 P 07/28/17 23.5 2.07 2.28
DDD 170728P00024000 P 07/28/17 24.0 2.46 2.74
DDD 170728P00024500 P 07/28/17 24.5 2.85 3.25
DDD 170728P00025000 P 07/28/17 25.0 3.25 3.50
DDD 170728P00025500 P 07/28/17 25.5 3.70 3.90
DDD 170728P00026000 P 07/28/17 26.0 4.15 4.35
DDD 170728P00026500 P 07/28/17 26.5 4.60 4.85
DDD 170728P00027000 P 07/28/17 27.0 5.05 5.55
DDD 170728P00027500 P 07/28/17 27.5 5.50 5.95
DDD 170728P00028000 P 07/28/17 28.0 5.95 6.80
DDD 170728P00029000 P 07/28/17 29.0 6.95 7.25
DDD 170728P00030000 P 07/28/17 30.0 7.95 8.25
DDD 170804C00014500 C 08/04/17 14.5 7.30 7.70
DDD 170804C00015000 C 08/04/17 15.0 6.50 8.35
DDD 170804C00015500 C 08/04/17 15.5 6.25 6.75
DDD 170804C00016000 C 08/04/17 16.0 5.50 6.80
DDD 170804C00016500 C 08/04/17 16.5 4.05 7.40
DDD 170804C00017000 C 08/04/17 17.0 4.75 6.20
DDD 170804C00017500 C 08/04/17 17.5 4.50 4.85
DDD 170804C00018000 C 08/04/17 18.0 4.05 4.95
DDD 170804C00018500 C 08/04/17 18.5 3.65 3.95
DDD 170804C00019000 C 08/04/17 19.0 3.15 4.30
DDD 170804C00019500 C 08/04/17 19.5 2.39 3.25
DDD 170804C00020000 C 08/04/17 20.0 2.35 2.84
DDD 170804C00020500 C 08/04/17 20.5 2.17 2.49
DDD 170804C00021000 C 08/04/17 21.0 1.77 2.17
DDD 170804C00021500 C 08/04/17 21.5 1.41 1.99
DDD 170804C00022000 C 08/04/17 22.0 1.41 1.63
DDD 170804C00022500 C 08/04/17 22.5 1.16 1.39
DDD 170804C00023000 C 08/04/17 23.0 1.00 1.20
DDD 170804C00023500 C 08/04/17 23.5 0.88 1.03
DDD 170804C00024000 C 08/04/17 24.0 0.66 0.87
DDD 170804C00024500 C 08/04/17 24.5 0.52 0.75
DDD 170804C00025000 C 08/04/17 25.0 0.40 0.64
DDD 170804C00025500 C 08/04/17 25.5 0.32 0.54
DDD 170804C00026000 C 08/04/17 26.0 0.13 0.45
DDD 170804C00026500 C 08/04/17 26.5 0.18 0.40
DDD 170804C00027000 C 08/04/17 27.0 0.20 0.40
DDD 170804C00027500 C 08/04/17 27.5 0.09 0.35
DDD 170804C00028000 C 08/04/17 28.0 0.10 0.33
DDD 170804C00028500 C 08/04/17 28.5 0.09 0.41
DDD 170804C00029000 C 08/04/17 29.0 0.05 0.37
DDD 170804P00014500 P 08/04/17 14.5 0.00 0.40
DDD 170804P00015000 P 08/04/17 15.0 0.00 0.43
DDD 170804P00015500 P 08/04/17 15.5 0.00 0.52
DDD 170804P00016000 P 08/04/17 16.0 0.05 0.38
DDD 170804P00016500 P 08/04/17 16.5 0.06 0.40
DDD 170804P00017000 P 08/04/17 17.0 0.04 0.30
DDD 170804P00017500 P 08/04/17 17.5 0.09 0.40
DDD 170804P00018000 P 08/04/17 18.0 0.21 0.47
DDD 170804P00018500 P 08/04/17 18.5 0.30 0.50
DDD 170804P00019000 P 08/04/17 19.0 0.44 0.62
DDD 170804P00019500 P 08/04/17 19.5 0.51 0.81
DDD 170804P00020000 P 08/04/17 20.0 0.61 0.96
DDD 170804P00020500 P 08/04/17 20.5 0.80 1.05
DDD 170804P00021000 P 08/04/17 21.0 1.02 1.25
DDD 170804P00021500 P 08/04/17 21.5 1.10 1.55
DDD 170804P00022000 P 08/04/17 22.0 1.48 1.81
DDD 170804P00022500 P 08/04/17 22.5 1.71 2.12
DDD 170804P00023000 P 08/04/17 23.0 2.00 2.41
DDD 170804P00023500 P 08/04/17 23.5 2.36 2.65
DDD 170804P00024000 P 08/04/17 24.0 2.68 3.00
DDD 170804P00024500 P 08/04/17 24.5 3.05 3.40
DDD 170804P00025000 P 08/04/17 25.0 3.45 3.80
DDD 170804P00025500 P 08/04/17 25.5 3.80 4.20
DDD 170804P00026000 P 08/04/17 26.0 4.25 4.60
DDD 170804P00026500 P 08/04/17 26.5 4.70 5.30
DDD 170804P00027000 P 08/04/17 27.0 5.15 5.75
DDD 170804P00027500 P 08/04/17 27.5 5.60 5.95
DDD 170804P00028000 P 08/04/17 28.0 6.10 6.45
DDD 170804P00028500 P 08/04/17 28.5 6.20 8.15
DDD 170804P00029000 P 08/04/17 29.0 6.95 7.50
DDD 170818C00006000 C 08/18/17 6.0 15.80 16.10
DDD 170818C00007000 C 08/18/17 7.0 14.80 15.05
DDD 170818C00008000 C 08/18/17 8.0 13.80 14.10
DDD 170818C00009000 C 08/18/17 9.0 12.75 13.10
DDD 170818C00010000 C 08/18/17 10.0 11.80 12.10
DDD 170818C00011000 C 08/18/17 11.0 10.80 11.10
DDD 170818C00012000 C 08/18/17 12.0 9.85 10.10
DDD 170818C00013000 C 08/18/17 13.0 8.80 9.10
DDD 170818C00014000 C 08/18/17 14.0 7.85 8.10
DDD 170818C00015000 C 08/18/17 15.0 6.90 7.15
DDD 170818C00016000 C 08/18/17 16.0 5.95 6.20
DDD 170818C00017000 C 08/18/17 17.0 5.10 5.25
DDD 170818C00018000 C 08/18/17 18.0 4.20 4.45
DDD 170818C00019000 C 08/18/17 19.0 3.45 3.65
DDD 170818C00020000 C 08/18/17 20.0 2.76 2.91
DDD 170818C00021000 C 08/18/17 21.0 2.13 2.26
DDD 170818C00022000 C 08/18/17 22.0 1.60 1.73
DDD 170818C00023000 C 08/18/17 23.0 1.19 1.30
DDD 170818C00024000 C 08/18/17 24.0 0.87 0.95
DDD 170818C00025000 C 08/18/17 25.0 0.65 0.70
DDD 170818C00026000 C 08/18/17 26.0 0.43 0.50
DDD 170818C00027000 C 08/18/17 27.0 0.31 0.38
DDD 170818C00028000 C 08/18/17 28.0 0.22 0.29
DDD 170818C00029000 C 08/18/17 29.0 0.14 0.21
DDD 170818C00030000 C 08/18/17 30.0 0.10 0.16
DDD 170818C00031000 C 08/18/17 31.0 0.07 0.13
DDD 170818C00032000 C 08/18/17 32.0 0.05 0.11
DDD 170818C00033000 C 08/18/17 33.0 0.02 0.09
DDD 170818C00034000 C 08/18/17 34.0 0.00 0.08
DDD 170818P00006000 P 08/18/17 6.0 0.00 0.03
DDD 170818P00007000 P 08/18/17 7.0 0.00 0.03
DDD 170818P00008000 P 08/18/17 8.0 0.00 0.04
DDD 170818P00009000 P 08/18/17 9.0 0.00 0.20
DDD 170818P00010000 P 08/18/17 10.0 0.00 0.04
DDD 170818P00011000 P 08/18/17 11.0 0.00 0.05
DDD 170818P00012000 P 08/18/17 12.0 0.01 0.04
DDD 170818P00013000 P 08/18/17 13.0 0.02 0.05
DDD 170818P00014000 P 08/18/17 14.0 0.04 0.08
DDD 170818P00015000 P 08/18/17 15.0 0.08 0.13
DDD 170818P00016000 P 08/18/17 16.0 0.15 0.19
DDD 170818P00017000 P 08/18/17 17.0 0.25 0.30
DDD 170818P00018000 P 08/18/17 18.0 0.39 0.45
DDD 170818P00019000 P 08/18/17 19.0 0.61 0.67
DDD 170818P00020000 P 08/18/17 20.0 0.89 0.97
DDD 170818P00021000 P 08/18/17 21.0 1.25 1.35
DDD 170818P00022000 P 08/18/17 22.0 1.73 1.82
DDD 170818P00023000 P 08/18/17 23.0 2.30 2.42
DDD 170818P00024000 P 08/18/17 24.0 2.94 3.10
DDD 170818P00025000 P 08/18/17 25.0 3.65 3.85
DDD 170818P00026000 P 08/18/17 26.0 4.50 4.65
DDD 170818P00027000 P 08/18/17 27.0 5.35 5.50
DDD 170818P00028000 P 08/18/17 28.0 6.20 6.45
DDD 170818P00029000 P 08/18/17 29.0 7.10 7.35
DDD 170818P00030000 P 08/18/17 30.0 8.05 8.30
DDD 170818P00031000 P 08/18/17 31.0 8.75 9.35
DDD 170818P00032000 P 08/18/17 32.0 10.00 10.25
DDD 170818P00033000 P 08/18/17 33.0 10.95 11.25
DDD 170818P00034000 P 08/18/17 34.0 11.95 12.30
DDD 171117C00006000 C 11/17/17 6.0 15.75 16.10
DDD 171117C00007000 C 11/17/17 7.0 14.75 15.10
DDD 171117C00008000 C 11/17/17 8.0 13.80 14.10
DDD 171117C00009000 C 11/17/17 9.0 12.65 13.25
DDD 171117C00010000 C 11/17/17 10.0 11.75 12.50
DDD 171117C00011000 C 11/17/17 11.0 10.80 11.20
DDD 171117C00012000 C 11/17/17 12.0 9.90 10.25
DDD 171117C00013000 C 11/17/17 13.0 8.90 9.20
DDD 171117C00014000 C 11/17/17 14.0 8.05 8.30
DDD 171117C00015000 C 11/17/17 15.0 7.20 7.45
DDD 171117C00016000 C 11/17/17 16.0 6.40 6.60
DDD 171117C00017000 C 11/17/17 17.0 5.55 5.85
DDD 171117C00018000 C 11/17/17 18.0 4.90 5.15
DDD 171117C00019000 C 11/17/17 19.0 4.25 4.40
DDD 171117C00020000 C 11/17/17 20.0 3.65 3.75
DDD 171117C00021000 C 11/17/17 21.0 3.10 3.25
DDD 171117C00022000 C 11/17/17 22.0 2.61 2.72
DDD 171117C00023000 C 11/17/17 23.0 2.19 2.30
DDD 171117C00024000 C 11/17/17 24.0 1.82 1.96
DDD 171117C00025000 C 11/17/17 25.0 1.52 1.63
DDD 171117C00026000 C 11/17/17 26.0 1.25 1.36
DDD 171117C00027000 C 11/17/17 27.0 1.01 1.13
DDD 171117C00028000 C 11/17/17 28.0 0.84 0.95
DDD 171117C00029000 C 11/17/17 29.0 0.69 0.79
DDD 171117C00030000 C 11/17/17 30.0 0.57 0.66
DDD 171117C00031000 C 11/17/17 31.0 0.45 0.54
DDD 171117C00032000 C 11/17/17 32.0 0.36 0.49
DDD 171117C00033000 C 11/17/17 33.0 0.31 0.40
DDD 171117C00034000 C 11/17/17 34.0 0.25 0.43
DDD 171117P00006000 P 11/17/17 6.0 0.00 0.08
DDD 171117P00007000 P 11/17/17 7.0 0.00 0.07
DDD 171117P00008000 P 11/17/17 8.0 0.00 0.08
DDD 171117P00009000 P 11/17/17 9.0 0.01 0.08
DDD 171117P00010000 P 11/17/17 10.0 0.04 0.17
DDD 171117P00011000 P 11/17/17 11.0 0.09 0.18
DDD 171117P00012000 P 11/17/17 12.0 0.15 0.21
DDD 171117P00013000 P 11/17/17 13.0 0.23 0.33
DDD 171117P00014000 P 11/17/17 14.0 0.34 0.46
DDD 171117P00015000 P 11/17/17 15.0 0.47 0.55
DDD 171117P00016000 P 11/17/17 16.0 0.64 0.71
DDD 171117P00017000 P 11/17/17 17.0 0.87 0.94
DDD 171117P00018000 P 11/17/17 18.0 1.13 1.23
DDD 171117P00019000 P 11/17/17 19.0 1.46 1.55
DDD 171117P00020000 P 11/17/17 20.0 1.86 1.94
DDD 171117P00021000 P 11/17/17 21.0 2.30 2.40
DDD 171117P00022000 P 11/17/17 22.0 2.80 2.91
DDD 171117P00023000 P 11/17/17 23.0 3.35 3.50
DDD 171117P00024000 P 11/17/17 24.0 3.95 4.20
DDD 171117P00025000 P 11/17/17 25.0 4.65 4.95
DDD 171117P00026000 P 11/17/17 26.0 5.40 5.55
DDD 171117P00027000 P 11/17/17 27.0 6.15 6.35
DDD 171117P00028000 P 11/17/17 28.0 6.95 7.15
DDD 171117P00029000 P 11/17/17 29.0 7.80 8.05
DDD 171117P00030000 P 11/17/17 30.0 8.70 9.05
DDD 171117P00031000 P 11/17/17 31.0 9.45 9.75
DDD 171117P00032000 P 11/17/17 32.0 10.40 10.65
DDD 171117P00033000 P 11/17/17 33.0 11.30 11.60
DDD 171117P00034000 P 11/17/17 34.0 12.25 12.55
DDD 180119C00003000 C 01/19/18 3.0 18.75 19.10
DDD 180119C00005000 C 01/19/18 5.0 16.75 17.10
DDD 180119C00006000 C 01/19/18 6.0 15.75 16.15
DDD 180119C00007000 C 01/19/18 7.0 14.80 15.10
DDD 180119C00008000 C 01/19/18 8.0 13.75 14.10
DDD 180119C00009000 C 01/19/18 9.0 12.55 13.15
DDD 180119C00010000 C 01/19/18 10.0 11.85 12.15
DDD 180119C00011000 C 01/19/18 11.0 10.90 11.15
DDD 180119C00012000 C 01/19/18 12.0 9.95 10.20
DDD 180119C00013000 C 01/19/18 13.0 8.95 9.50
DDD 180119C00014000 C 01/19/18 14.0 8.20 8.60
DDD 180119C00015000 C 01/19/18 15.0 7.40 7.60
DDD 180119C00016000 C 01/19/18 16.0 6.60 6.80
DDD 180119C00017000 C 01/19/18 17.0 5.90 6.05
DDD 180119C00018000 C 01/19/18 18.0 5.20 5.35
DDD 180119C00019000 C 01/19/18 19.0 4.55 4.75
DDD 180119C00020000 C 01/19/18 20.0 3.95 4.15
DDD 180119C00021000 C 01/19/18 21.0 3.45 3.60
DDD 180119C00022000 C 01/19/18 22.0 2.97 3.10
DDD 180119C00023000 C 01/19/18 23.0 2.55 2.68
DDD 180119C00024000 C 01/19/18 24.0 2.17 2.29
DDD 180119C00025000 C 01/19/18 25.0 1.83 2.04
DDD 180119C00026000 C 01/19/18 26.0 1.55 1.75
DDD 180119C00027000 C 01/19/18 27.0 1.31 1.45
DDD 180119C00028000 C 01/19/18 28.0 1.12 1.20
DDD 180119C00029000 C 01/19/18 29.0 0.94 1.04
DDD 180119C00030000 C 01/19/18 30.0 0.79 0.86
DDD 180119C00031000 C 01/19/18 31.0 0.65 0.73
DDD 180119C00032000 C 01/19/18 32.0 0.54 0.66
DDD 180119C00033000 C 01/19/18 33.0 0.44 0.55
DDD 180119C00034000 C 01/19/18 34.0 0.36 0.46
DDD 180119C00035000 C 01/19/18 35.0 0.30 0.40
DDD 180119C00036000 C 01/19/18 36.0 0.25 0.38
DDD 180119P00003000 P 01/19/18 3.0 0.00 0.13
DDD 180119P00005000 P 01/19/18 5.0 0.00 0.16
DDD 180119P00006000 P 01/19/18 6.0 0.00 0.16
DDD 180119P00007000 P 01/19/18 7.0 0.00 0.12
DDD 180119P00008000 P 01/19/18 8.0 0.05 0.19
DDD 180119P00009000 P 01/19/18 9.0 0.09 0.23
DDD 180119P00010000 P 01/19/18 10.0 0.11 0.23
DDD 180119P00011000 P 01/19/18 11.0 0.17 0.34
DDD 180119P00012000 P 01/19/18 12.0 0.26 0.33
DDD 180119P00013000 P 01/19/18 13.0 0.33 0.44
DDD 180119P00014000 P 01/19/18 14.0 0.52 0.57
DDD 180119P00015000 P 01/19/18 15.0 0.68 0.75
DDD 180119P00016000 P 01/19/18 16.0 0.89 1.03
DDD 180119P00017000 P 01/19/18 17.0 1.15 1.25
DDD 180119P00018000 P 01/19/18 18.0 1.46 1.65
DDD 180119P00019000 P 01/19/18 19.0 1.82 1.92
DDD 180119P00020000 P 01/19/18 20.0 2.22 2.34
DDD 180119P00021000 P 01/19/18 21.0 2.69 2.81
DDD 180119P00022000 P 01/19/18 22.0 3.20 3.30
DDD 180119P00023000 P 01/19/18 23.0 3.75 3.90
DDD 180119P00024000 P 01/19/18 24.0 4.35 4.55
DDD 180119P00025000 P 01/19/18 25.0 5.05 5.20
DDD 180119P00026000 P 01/19/18 26.0 5.75 5.90
DDD 180119P00027000 P 01/19/18 27.0 6.50 6.65
DDD 180119P00028000 P 01/19/18 28.0 7.25 7.45
DDD 180119P00029000 P 01/19/18 29.0 8.00 8.25
DDD 180119P00030000 P 01/19/18 30.0 8.85 9.10
DDD 180119P00031000 P 01/19/18 31.0 9.65 10.00
DDD 180119P00032000 P 01/19/18 32.0 10.55 10.85
DDD 180119P00033000 P 01/19/18 33.0 11.45 11.75
DDD 180119P00034000 P 01/19/18 34.0 12.35 12.70
DDD 180119P00035000 P 01/19/18 35.0 13.30 13.60
DDD 180119P00036000 P 01/19/18 36.0 14.15 14.65
DDD 180216C00011000 C 02/16/18 11.0 10.90 11.25
DDD 180216C00012000 C 02/16/18 12.0 10.00 10.35
DDD 180216C00013000 C 02/16/18 13.0 9.05 9.40
DDD 180216C00014000 C 02/16/18 14.0 8.25 8.50
DDD 180216C00015000 C 02/16/18 15.0 7.50 7.70
DDD 180216C00016000 C 02/16/18 16.0 6.70 6.95
DDD 180216C00017000 C 02/16/18 17.0 6.00 6.20
DDD 180216C00018000 C 02/16/18 18.0 5.30 5.55
DDD 180216C00019000 C 02/16/18 19.0 4.70 4.90
DDD 180216C00020000 C 02/16/18 20.0 4.15 4.35
DDD 180216C00021000 C 02/16/18 21.0 3.60 3.80
DDD 180216C00022000 C 02/16/18 22.0 3.05 3.30
DDD 180216C00023000 C 02/16/18 23.0 2.69 2.86
DDD 180216C00024000 C 02/16/18 24.0 2.32 2.50
DDD 180216C00025000 C 02/16/18 25.0 1.99 2.21
DDD 180216C00026000 C 02/16/18 26.0 1.71 1.86
DDD 180216C00027000 C 02/16/18 27.0 1.43 1.57
DDD 180216C00028000 C 02/16/18 28.0 1.23 1.38
DDD 180216C00029000 C 02/16/18 29.0 1.05 1.18
DDD 180216C00030000 C 02/16/18 30.0 0.89 0.98
DDD 180216C00031000 C 02/16/18 31.0 0.72 0.85
DDD 180216C00032000 C 02/16/18 32.0 0.63 0.72
DDD 180216P00011000 P 02/16/18 11.0 0.22 0.33
DDD 180216P00012000 P 02/16/18 12.0 0.32 0.42
DDD 180216P00013000 P 02/16/18 13.0 0.45 0.52
DDD 180216P00014000 P 02/16/18 14.0 0.61 0.67
DDD 180216P00015000 P 02/16/18 15.0 0.77 0.90
DDD 180216P00016000 P 02/16/18 16.0 1.03 1.13
DDD 180216P00017000 P 02/16/18 17.0 1.31 1.40
DDD 180216P00018000 P 02/16/18 18.0 1.63 1.72
DDD 180216P00019000 P 02/16/18 19.0 1.99 2.10
DDD 180216P00020000 P 02/16/18 20.0 2.41 2.51
DDD 180216P00021000 P 02/16/18 21.0 2.87 2.98
DDD 180216P00022000 P 02/16/18 22.0 3.40 3.50
DDD 180216P00023000 P 02/16/18 23.0 3.95 4.10
DDD 180216P00024000 P 02/16/18 24.0 4.55 4.70
DDD 180216P00025000 P 02/16/18 25.0 5.25 5.35
DDD 180216P00026000 P 02/16/18 26.0 5.95 6.05
DDD 180216P00027000 P 02/16/18 27.0 6.70 6.80
DDD 180216P00028000 P 02/16/18 28.0 7.40 7.55
DDD 180216P00029000 P 02/16/18 29.0 8.10 8.40
DDD 180216P00030000 P 02/16/18 30.0 9.00 9.20
DDD 180216P00031000 P 02/16/18 31.0 9.85 10.05
DDD 180216P00032000 P 02/16/18 32.0 10.75 10.95
DDD 190118C00003000 C 01/18/19 3.0 18.65 19.20
DDD 190118C00005000 C 01/18/19 5.0 16.65 17.20
DDD 190118C00008000 C 01/18/19 8.0 13.65 14.90
DDD 190118C00010000 C 01/18/19 10.0 11.60 13.45
DDD 190118C00012000 C 01/18/19 12.0 10.50 11.10
DDD 190118C00015000 C 01/18/19 15.0 8.45 8.95
DDD 190118C00017000 C 01/18/19 17.0 7.30 7.70
DDD 190118C00020000 C 01/18/19 20.0 5.70 6.10
DDD 190118C00022000 C 01/18/19 22.0 4.80 5.30
DDD 190118C00025000 C 01/18/19 25.0 3.65 4.05
DDD 190118C00027000 C 01/18/19 27.0 3.15 3.45
DDD 190118C00030000 C 01/18/19 30.0 2.38 2.67
DDD 190118C00035000 C 01/18/19 35.0 1.53 1.77
DDD 190118P00003000 P 01/18/19 3.0 0.00 0.51
DDD 190118P00005000 P 01/18/19 5.0 0.07 0.82
DDD 190118P00008000 P 01/18/19 8.0 0.22 0.72
DDD 190118P00010000 P 01/18/19 10.0 0.68 1.14
DDD 190118P00012000 P 01/18/19 12.0 1.10 1.31
DDD 190118P00015000 P 01/18/19 15.0 1.98 2.17
DDD 190118P00017000 P 01/18/19 17.0 2.72 2.94
DDD 190118P00020000 P 01/18/19 20.0 4.10 4.35
DDD 190118P00022000 P 01/18/19 22.0 5.15 5.40
DDD 190118P00025000 P 01/18/19 25.0 6.95 7.30
DDD 190118P00027000 P 01/18/19 27.0 8.30 8.60
DDD 190118P00030000 P 01/18/19 30.0 10.50 10.95
DDD 190118P00035000 P 01/18/19 35.0 14.40 14.95

OPRA data is delayed 15 minutes.