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 (2017-09-29)Premium Content

3d Systems Corporation (DDD)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 171027C00004000 C 10/27/17 4.0 7.50 8.25
DDD 171027C00005000 C 10/27/17 5.0 6.55 8.45
DDD 171027C00006000 C 10/27/17 6.0 5.45 7.45
DDD 171027C00007000 C 10/27/17 7.0 4.40 6.40
DDD 171027C00008000 C 10/27/17 8.0 3.40 3.90
DDD 171027C00008500 C 10/27/17 8.5 2.97 4.95
DDD 171027C00009000 C 10/27/17 9.0 2.64 2.86
DDD 171027C00009500 C 10/27/17 9.5 2.12 2.36
DDD 171027C00010000 C 10/27/17 10.0 1.66 1.93
DDD 171027C00010500 C 10/27/17 10.5 1.16 1.35
DDD 171027C00011000 C 10/27/17 11.0 0.65 0.85
DDD 171027C00011500 C 10/27/17 11.5 0.34 0.43
DDD 171027C00012000 C 10/27/17 12.0 0.10 0.19
DDD 171027C00012500 C 10/27/17 12.5 0.01 0.05
DDD 171027C00013000 C 10/27/17 13.0 0.00 0.04
DDD 171027C00013500 C 10/27/17 13.5 0.00 0.05
DDD 171027C00014000 C 10/27/17 14.0 0.01 0.05
DDD 171027C00014500 C 10/27/17 14.5 0.00 0.01
DDD 171027C00015000 C 10/27/17 15.0 0.00 0.02
DDD 171027C00015500 C 10/27/17 15.5 0.00 0.05
DDD 171027C00016000 C 10/27/17 16.0 0.00 0.02
DDD 171027C00016500 C 10/27/17 16.5 0.00 0.57
DDD 171027C00017000 C 10/27/17 17.0 0.00 0.05
DDD 171027C00017500 C 10/27/17 17.5 0.00 0.39
DDD 171027C00018000 C 10/27/17 18.0 0.00 0.24
DDD 171027C00019000 C 10/27/17 19.0 0.00 0.60
DDD 171027C00020000 C 10/27/17 20.0 0.00 0.60
DDD 171027P00004000 P 10/27/17 4.0 0.00 0.60
DDD 171027P00005000 P 10/27/17 5.0 0.00 0.60
DDD 171027P00006000 P 10/27/17 6.0 0.00 0.60
DDD 171027P00007000 P 10/27/17 7.0 0.00 0.60
DDD 171027P00008000 P 10/27/17 8.0 0.00 0.60
DDD 171027P00008500 P 10/27/17 8.5 0.00 0.60
DDD 171027P00009000 P 10/27/17 9.0 0.00 0.01
DDD 171027P00009500 P 10/27/17 9.5 0.00 0.60
DDD 171027P00010000 P 10/27/17 10.0 0.00 0.06
DDD 171027P00010500 P 10/27/17 10.5 0.00 0.06
DDD 171027P00011000 P 10/27/17 11.0 0.03 0.07
DDD 171027P00011500 P 10/27/17 11.5 0.13 0.18
DDD 171027P00012000 P 10/27/17 12.0 0.38 0.49
DDD 171027P00012500 P 10/27/17 12.5 0.71 0.94
DDD 171027P00013000 P 10/27/17 13.0 1.22 1.42
DDD 171027P00013500 P 10/27/17 13.5 1.75 1.98
DDD 171027P00014000 P 10/27/17 14.0 2.25 2.41
DDD 171027P00014500 P 10/27/17 14.5 2.68 2.89
DDD 171027P00015000 P 10/27/17 15.0 3.20 3.65
DDD 171027P00015500 P 10/27/17 15.5 3.25 4.25
DDD 171027P00016000 P 10/27/17 16.0 4.05 5.15
DDD 171027P00016500 P 10/27/17 16.5 4.25 5.45
DDD 171027P00017000 P 10/27/17 17.0 5.00 5.90
DDD 171027P00017500 P 10/27/17 17.5 5.25 6.50
DDD 171027P00018000 P 10/27/17 18.0 5.75 6.70
DDD 171027P00019000 P 10/27/17 19.0 6.00 8.20
DDD 171027P00020000 P 10/27/17 20.0 8.00 8.70
DDD 171103C00007000 C 11/03/17 7.0 4.60 5.20
DDD 171103C00007500 C 11/03/17 7.5 4.10 5.55
DDD 171103C00008500 C 11/03/17 8.5 2.71 4.90
DDD 171103C00009000 C 11/03/17 9.0 2.59 2.87
DDD 171103C00009500 C 11/03/17 9.5 2.15 2.39
DDD 171103C00010000 C 11/03/17 10.0 1.77 1.98
DDD 171103C00010500 C 11/03/17 10.5 1.33 1.65
DDD 171103C00011000 C 11/03/17 11.0 1.06 1.13
DDD 171103C00011500 C 11/03/17 11.5 0.76 0.83
DDD 171103C00012000 C 11/03/17 12.0 0.52 0.58
DDD 171103C00012500 C 11/03/17 12.5 0.35 0.40
DDD 171103C00013000 C 11/03/17 13.0 0.22 0.27
DDD 171103C00013500 C 11/03/17 13.5 0.14 0.18
DDD 171103C00014000 C 11/03/17 14.0 0.09 0.12
DDD 171103C00014500 C 11/03/17 14.5 0.05 0.09
DDD 171103C00015000 C 11/03/17 15.0 0.03 0.07
DDD 171103C00015500 C 11/03/17 15.5 0.01 0.05
DDD 171103C00016000 C 11/03/17 16.0 0.00 0.06
DDD 171103C00016500 C 11/03/17 16.5 0.00 0.06
DDD 171103C00017000 C 11/03/17 17.0 0.00 0.06
DDD 171103C00017500 C 11/03/17 17.5 0.00 0.06
DDD 171103C00018000 C 11/03/17 18.0 0.00 0.06
DDD 171103C00018500 C 11/03/17 18.5 0.00 0.50
DDD 171103P00007000 P 11/03/17 7.0 0.00 0.17
DDD 171103P00007500 P 11/03/17 7.5 0.00 0.43
DDD 171103P00008500 P 11/03/17 8.5 0.01 0.05
DDD 171103P00009000 P 11/03/17 9.0 0.03 0.07
DDD 171103P00009500 P 11/03/17 9.5 0.07 0.21
DDD 171103P00010000 P 11/03/17 10.0 0.13 0.17
DDD 171103P00010500 P 11/03/17 10.5 0.18 0.30
DDD 171103P00011000 P 11/03/17 11.0 0.37 0.49
DDD 171103P00011500 P 11/03/17 11.5 0.55 0.61
DDD 171103P00012000 P 11/03/17 12.0 0.83 0.88
DDD 171103P00012500 P 11/03/17 12.5 1.14 1.24
DDD 171103P00013000 P 11/03/17 13.0 1.51 1.67
DDD 171103P00013500 P 11/03/17 13.5 1.90 2.03
DDD 171103P00014000 P 11/03/17 14.0 2.33 2.46
DDD 171103P00014500 P 11/03/17 14.5 2.77 2.99
DDD 171103P00015000 P 11/03/17 15.0 3.25 4.05
DDD 171103P00015500 P 11/03/17 15.5 3.75 5.55
DDD 171103P00016000 P 11/03/17 16.0 4.25 6.15
DDD 171103P00016500 P 11/03/17 16.5 4.75 5.20
DDD 171103P00017000 P 11/03/17 17.0 5.25 6.20
DDD 171103P00017500 P 11/03/17 17.5 5.50 6.85
DDD 171103P00018000 P 11/03/17 18.0 5.75 7.00
DDD 171103P00018500 P 11/03/17 18.5 6.75 7.15
DDD 171110C00007000 C 11/10/17 7.0 4.65 4.95
DDD 171110C00008000 C 11/10/17 8.0 3.65 4.10
DDD 171110C00008500 C 11/10/17 8.5 3.15 3.60
DDD 171110C00009000 C 11/10/17 9.0 2.72 3.20
DDD 171110C00009500 C 11/10/17 9.5 2.10 2.41
DDD 171110C00010000 C 11/10/17 10.0 1.86 2.03
DDD 171110C00010500 C 11/10/17 10.5 1.46 1.64
DDD 171110C00011000 C 11/10/17 11.0 1.12 1.21
DDD 171110C00011500 C 11/10/17 11.5 0.82 0.91
DDD 171110C00012000 C 11/10/17 12.0 0.58 0.69
DDD 171110C00012500 C 11/10/17 12.5 0.40 0.47
DDD 171110C00013000 C 11/10/17 13.0 0.27 0.32
DDD 171110C00013500 C 11/10/17 13.5 0.18 0.23
DDD 171110C00014000 C 11/10/17 14.0 0.11 0.16
DDD 171110C00014500 C 11/10/17 14.5 0.07 0.12
DDD 171110C00015000 C 11/10/17 15.0 0.05 0.09
DDD 171110C00015500 C 11/10/17 15.5 0.03 0.07
DDD 171110C00016000 C 11/10/17 16.0 0.02 0.05
DDD 171110C00016500 C 11/10/17 16.5 0.01 0.50
DDD 171110C00017000 C 11/10/17 17.0 0.00 0.50
DDD 171110C00017500 C 11/10/17 17.5 0.00 0.50
DDD 171110C00018000 C 11/10/17 18.0 0.00 0.50
DDD 171110C00018500 C 11/10/17 18.5 0.00 0.50
DDD 171110C00019000 C 11/10/17 19.0 0.00 0.50
DDD 171110P00007000 P 11/10/17 7.0 0.00 0.60
DDD 171110P00008000 P 11/10/17 8.0 0.00 0.50
DDD 171110P00008500 P 11/10/17 8.5 0.03 0.07
DDD 171110P00009000 P 11/10/17 9.0 0.06 0.10
DDD 171110P00009500 P 11/10/17 9.5 0.11 0.23
DDD 171110P00010000 P 11/10/17 10.0 0.18 0.23
DDD 171110P00010500 P 11/10/17 10.5 0.28 0.35
DDD 171110P00011000 P 11/10/17 11.0 0.43 0.52
DDD 171110P00011500 P 11/10/17 11.5 0.63 0.70
DDD 171110P00012000 P 11/10/17 12.0 0.89 0.97
DDD 171110P00012500 P 11/10/17 12.5 1.21 1.30
DDD 171110P00013000 P 11/10/17 13.0 1.54 1.66
DDD 171110P00013500 P 11/10/17 13.5 1.91 2.07
DDD 171110P00014000 P 11/10/17 14.0 2.36 2.51
DDD 171110P00014500 P 11/10/17 14.5 2.85 3.00
DDD 171110P00015000 P 11/10/17 15.0 3.25 3.60
DDD 171110P00015500 P 11/10/17 15.5 3.80 5.50
DDD 171110P00016000 P 11/10/17 16.0 4.25 4.50
DDD 171110P00016500 P 11/10/17 16.5 4.75 6.55
DDD 171110P00017000 P 11/10/17 17.0 5.25 7.05
DDD 171110P00017500 P 11/10/17 17.5 5.75 6.15
DDD 171110P00018000 P 11/10/17 18.0 6.25 6.70
DDD 171110P00018500 P 11/10/17 18.5 6.75 7.15
DDD 171110P00019000 P 11/10/17 19.0 7.25 7.50
DDD 171117C00006000 C 11/17/17 6.0 5.60 5.85
DDD 171117C00007000 C 11/17/17 7.0 4.65 4.90
DDD 171117C00008000 C 11/17/17 8.0 3.65 3.80
DDD 171117C00009000 C 11/17/17 9.0 2.68 2.90
DDD 171117C00010000 C 11/17/17 10.0 1.84 2.02
DDD 171117C00011000 C 11/17/17 11.0 1.20 1.29
DDD 171117C00012000 C 11/17/17 12.0 0.63 0.70
DDD 171117C00013000 C 11/17/17 13.0 0.33 0.37
DDD 171117C00014000 C 11/17/17 14.0 0.17 0.19
DDD 171117C00015000 C 11/17/17 15.0 0.08 0.11
DDD 171117C00016000 C 11/17/17 16.0 0.04 0.06
DDD 171117C00017000 C 11/17/17 17.0 0.01 0.05
DDD 171117C00018000 C 11/17/17 18.0 0.00 0.04
DDD 171117C00019000 C 11/17/17 19.0 0.00 0.06
DDD 171117C00020000 C 11/17/17 20.0 0.00 0.05
DDD 171117C00021000 C 11/17/17 21.0 0.00 0.03
DDD 171117C00022000 C 11/17/17 22.0 0.00 0.02
DDD 171117C00023000 C 11/17/17 23.0 0.00 0.02
DDD 171117C00024000 C 11/17/17 24.0 0.00 0.01
DDD 171117C00025000 C 11/17/17 25.0 0.00 0.02
DDD 171117C00026000 C 11/17/17 26.0 0.00 0.11
DDD 171117C00027000 C 11/17/17 27.0 0.00 0.02
DDD 171117C00028000 C 11/17/17 28.0 0.00 0.11
DDD 171117C00029000 C 11/17/17 29.0 0.00 0.11
DDD 171117C00030000 C 11/17/17 30.0 0.00 0.11
DDD 171117C00031000 C 11/17/17 31.0 0.00 0.11
DDD 171117C00032000 C 11/17/17 32.0 0.00 0.11
DDD 171117C00033000 C 11/17/17 33.0 0.00 0.11
DDD 171117C00034000 C 11/17/17 34.0 0.00 0.10
DDD 171117P00006000 P 11/17/17 6.0 0.00 0.11
DDD 171117P00007000 P 11/17/17 7.0 0.00 0.06
DDD 171117P00008000 P 11/17/17 8.0 0.03 0.06
DDD 171117P00009000 P 11/17/17 9.0 0.05 0.15
DDD 171117P00010000 P 11/17/17 10.0 0.23 0.25
DDD 171117P00011000 P 11/17/17 11.0 0.50 0.54
DDD 171117P00012000 P 11/17/17 12.0 0.96 1.00
DDD 171117P00013000 P 11/17/17 13.0 1.62 1.67
DDD 171117P00014000 P 11/17/17 14.0 2.45 2.58
DDD 171117P00015000 P 11/17/17 15.0 3.35 3.45
DDD 171117P00016000 P 11/17/17 16.0 4.30 4.45
DDD 171117P00017000 P 11/17/17 17.0 5.20 5.45
DDD 171117P00018000 P 11/17/17 18.0 6.20 6.40
DDD 171117P00019000 P 11/17/17 19.0 7.20 7.40
DDD 171117P00020000 P 11/17/17 20.0 8.25 8.40
DDD 171117P00021000 P 11/17/17 21.0 9.25 9.45
DDD 171117P00022000 P 11/17/17 22.0 10.25 10.45
DDD 171117P00023000 P 11/17/17 23.0 11.25 11.45
DDD 171117P00024000 P 11/17/17 24.0 12.25 12.45
DDD 171117P00025000 P 11/17/17 25.0 13.25 13.40
DDD 171117P00026000 P 11/17/17 26.0 14.25 14.50
DDD 171117P00027000 P 11/17/17 27.0 15.25 15.45
DDD 171117P00028000 P 11/17/17 28.0 16.25 16.40
DDD 171117P00029000 P 11/17/17 29.0 17.25 17.50
DDD 171117P00030000 P 11/17/17 30.0 18.25 18.45
DDD 171117P00031000 P 11/17/17 31.0 19.25 19.40
DDD 171117P00032000 P 11/17/17 32.0 20.25 20.45
DDD 171117P00033000 P 11/17/17 33.0 21.25 21.45
DDD 171117P00034000 P 11/17/17 34.0 22.25 22.45
DDD 171124C00007000 C 11/24/17 7.0 4.65 5.05
DDD 171124C00008000 C 11/24/17 8.0 3.65 4.05
DDD 171124C00008500 C 11/24/17 8.5 2.85 4.00
DDD 171124C00009000 C 11/24/17 9.0 2.74 2.88
DDD 171124C00009500 C 11/24/17 9.5 2.31 2.54
DDD 171124C00010000 C 11/24/17 10.0 1.87 2.10
DDD 171124C00010500 C 11/24/17 10.5 1.55 1.69
DDD 171124C00011000 C 11/24/17 11.0 1.22 1.30
DDD 171124C00011500 C 11/24/17 11.5 0.92 1.03
DDD 171124C00012000 C 11/24/17 12.0 0.68 0.75
DDD 171124C00012500 C 11/24/17 12.5 0.49 0.55
DDD 171124C00013000 C 11/24/17 13.0 0.35 0.40
DDD 171124C00013500 C 11/24/17 13.5 0.24 0.29
DDD 171124C00014000 C 11/24/17 14.0 0.17 0.21
DDD 171124C00014500 C 11/24/17 14.5 0.12 0.16
DDD 171124C00015000 C 11/24/17 15.0 0.08 0.12
DDD 171124C00015500 C 11/24/17 15.5 0.06 0.09
DDD 171124C00016000 C 11/24/17 16.0 0.04 0.07
DDD 171124C00016500 C 11/24/17 16.5 0.03 0.06
DDD 171124C00017000 C 11/24/17 17.0 0.02 0.05
DDD 171124C00017500 C 11/24/17 17.5 0.01 0.04
DDD 171124C00018000 C 11/24/17 18.0 0.00 0.15
DDD 171124C00018500 C 11/24/17 18.5 0.00 0.19
DDD 171124C00019000 C 11/24/17 19.0 0.00 0.19
DDD 171124C00020000 C 11/24/17 20.0 0.00 0.19
DDD 171124P00007000 P 11/24/17 7.0 0.00 0.19
DDD 171124P00008000 P 11/24/17 8.0 0.03 0.14
DDD 171124P00008500 P 11/24/17 8.5 0.06 0.15
DDD 171124P00009000 P 11/24/17 9.0 0.10 0.14
DDD 171124P00009500 P 11/24/17 9.5 0.16 0.20
DDD 171124P00010000 P 11/24/17 10.0 0.25 0.30
DDD 171124P00010500 P 11/24/17 10.5 0.36 0.46
DDD 171124P00011000 P 11/24/17 11.0 0.52 0.61
DDD 171124P00011500 P 11/24/17 11.5 0.73 0.80
DDD 171124P00012000 P 11/24/17 12.0 0.99 1.07
DDD 171124P00012500 P 11/24/17 12.5 1.30 1.38
DDD 171124P00013000 P 11/24/17 13.0 1.64 1.76
DDD 171124P00013500 P 11/24/17 13.5 2.03 2.13
DDD 171124P00014000 P 11/24/17 14.0 2.38 2.56
DDD 171124P00014500 P 11/24/17 14.5 2.90 3.00
DDD 171124P00015000 P 11/24/17 15.0 3.35 3.50
DDD 171124P00015500 P 11/24/17 15.5 3.70 4.00
DDD 171124P00016000 P 11/24/17 16.0 4.30 4.45
DDD 171124P00016500 P 11/24/17 16.5 4.65 4.95
DDD 171124P00017000 P 11/24/17 17.0 5.25 5.90
DDD 171124P00017500 P 11/24/17 17.5 5.65 6.05
DDD 171124P00018000 P 11/24/17 18.0 6.25 6.65
DDD 171124P00018500 P 11/24/17 18.5 6.75 6.95
DDD 171124P00019000 P 11/24/17 19.0 7.25 7.65
DDD 171124P00020000 P 11/24/17 20.0 8.25 8.40
DDD 171201C00007000 C 12/01/17 7.0 4.65 5.00
DDD 171201C00008000 C 12/01/17 8.0 3.50 4.10
DDD 171201C00008500 C 12/01/17 8.5 3.20 3.85
DDD 171201C00009000 C 12/01/17 9.0 2.77 2.99
DDD 171201C00009500 C 12/01/17 9.5 2.35 2.53
DDD 171201C00010000 C 12/01/17 10.0 1.95 2.06
DDD 171201C00010500 C 12/01/17 10.5 1.58 1.69
DDD 171201C00011000 C 12/01/17 11.0 1.26 1.38
DDD 171201C00011500 C 12/01/17 11.5 0.98 1.06
DDD 171201C00012000 C 12/01/17 12.0 0.74 0.81
DDD 171201C00012500 C 12/01/17 12.5 0.55 0.61
DDD 171201C00013000 C 12/01/17 13.0 0.40 0.45
DDD 171201C00013500 C 12/01/17 13.5 0.29 0.34
DDD 171201C00014000 C 12/01/17 14.0 0.21 0.25
DDD 171201C00014500 C 12/01/17 14.5 0.15 0.19
DDD 171201C00015000 C 12/01/17 15.0 0.11 0.14
DDD 171201C00015500 C 12/01/17 15.5 0.08 0.11
DDD 171201C00016000 C 12/01/17 16.0 0.06 0.09
DDD 171201C00016500 C 12/01/17 16.5 0.04 0.07
DDD 171201C00017000 C 12/01/17 17.0 0.03 0.06
DDD 171201C00017500 C 12/01/17 17.5 0.02 0.05
DDD 171201C00018000 C 12/01/17 18.0 0.01 0.05
DDD 171201P00007000 P 12/01/17 7.0 0.00 0.19
DDD 171201P00008000 P 12/01/17 8.0 0.05 0.08
DDD 171201P00008500 P 12/01/17 8.5 0.08 0.12
DDD 171201P00009000 P 12/01/17 9.0 0.13 0.17
DDD 171201P00009500 P 12/01/17 9.5 0.20 0.24
DDD 171201P00010000 P 12/01/17 10.0 0.29 0.34
DDD 171201P00010500 P 12/01/17 10.5 0.41 0.47
DDD 171201P00011000 P 12/01/17 11.0 0.59 0.64
DDD 171201P00011500 P 12/01/17 11.5 0.80 0.86
DDD 171201P00012000 P 12/01/17 12.0 1.05 1.12
DDD 171201P00012500 P 12/01/17 12.5 1.36 1.43
DDD 171201P00013000 P 12/01/17 13.0 1.70 1.78
DDD 171201P00013500 P 12/01/17 13.5 2.03 2.18
DDD 171201P00014000 P 12/01/17 14.0 2.50 2.60
DDD 171201P00014500 P 12/01/17 14.5 2.94 3.05
DDD 171201P00015000 P 12/01/17 15.0 3.35 3.75
DDD 171201P00015500 P 12/01/17 15.5 3.85 4.35
DDD 171201P00016000 P 12/01/17 16.0 4.15 4.60
DDD 171201P00016500 P 12/01/17 16.5 4.80 5.20
DDD 171201P00017000 P 12/01/17 17.0 5.30 5.50
DDD 171201P00017500 P 12/01/17 17.5 5.65 5.95
DDD 171201P00018000 P 12/01/17 18.0 6.25 6.55
DDD 180119C00003000 C 01/19/18 3.0 8.65 8.80
DDD 180119C00005000 C 01/19/18 5.0 6.55 6.90
DDD 180119C00006000 C 01/19/18 6.0 5.60 5.90
DDD 180119C00007000 C 01/19/18 7.0 4.65 5.00
DDD 180119C00008000 C 01/19/18 8.0 3.75 3.90
DDD 180119C00009000 C 01/19/18 9.0 2.96 3.05
DDD 180119C00010000 C 01/19/18 10.0 2.20 2.28
DDD 180119C00011000 C 01/19/18 11.0 1.57 1.62
DDD 180119C00012000 C 01/19/18 12.0 1.06 1.11
DDD 180119C00013000 C 01/19/18 13.0 0.65 0.74
DDD 180119C00014000 C 01/19/18 14.0 0.44 0.48
DDD 180119C00015000 C 01/19/18 15.0 0.27 0.31
DDD 180119C00016000 C 01/19/18 16.0 0.17 0.20
DDD 180119C00017000 C 01/19/18 17.0 0.11 0.14
DDD 180119C00018000 C 01/19/18 18.0 0.07 0.10
DDD 180119C00019000 C 01/19/18 19.0 0.05 0.07
DDD 180119C00020000 C 01/19/18 20.0 0.03 0.06
DDD 180119C00021000 C 01/19/18 21.0 0.02 0.05
DDD 180119C00022000 C 01/19/18 22.0 0.01 0.04
DDD 180119C00023000 C 01/19/18 23.0 0.01 0.07
DDD 180119C00024000 C 01/19/18 24.0 0.00 0.15
DDD 180119C00025000 C 01/19/18 25.0 0.00 0.03
DDD 180119C00026000 C 01/19/18 26.0 0.00 0.14
DDD 180119C00027000 C 01/19/18 27.0 0.00 0.13
DDD 180119C00028000 C 01/19/18 28.0 0.00 0.13
DDD 180119C00029000 C 01/19/18 29.0 0.00 0.13
DDD 180119C00030000 C 01/19/18 30.0 0.01 0.04
DDD 180119C00031000 C 01/19/18 31.0 0.00 0.13
DDD 180119C00032000 C 01/19/18 32.0 0.00 0.14
DDD 180119C00033000 C 01/19/18 33.0 0.00 0.13
DDD 180119C00034000 C 01/19/18 34.0 0.00 0.13
DDD 180119C00035000 C 01/19/18 35.0 0.00 0.13
DDD 180119C00036000 C 01/19/18 36.0 0.00 0.13
DDD 180119P00003000 P 01/19/18 3.0 0.00 0.12
DDD 180119P00005000 P 01/19/18 5.0 0.00 0.13
DDD 180119P00006000 P 01/19/18 6.0 0.02 0.05
DDD 180119P00007000 P 01/19/18 7.0 0.06 0.09
DDD 180119P00008000 P 01/19/18 8.0 0.15 0.18
DDD 180119P00009000 P 01/19/18 9.0 0.26 0.33
DDD 180119P00010000 P 01/19/18 10.0 0.54 0.58
DDD 180119P00011000 P 01/19/18 11.0 0.88 0.93
DDD 180119P00012000 P 01/19/18 12.0 1.37 1.42
DDD 180119P00013000 P 01/19/18 13.0 2.00 2.05
DDD 180119P00014000 P 01/19/18 14.0 2.72 2.80
DDD 180119P00015000 P 01/19/18 15.0 3.55 3.65
DDD 180119P00016000 P 01/19/18 16.0 4.40 4.55
DDD 180119P00017000 P 01/19/18 17.0 5.35 5.50
DDD 180119P00018000 P 01/19/18 18.0 6.25 6.45
DDD 180119P00019000 P 01/19/18 19.0 7.30 7.50
DDD 180119P00020000 P 01/19/18 20.0 8.20 8.40
DDD 180119P00021000 P 01/19/18 21.0 9.20 9.45
DDD 180119P00022000 P 01/19/18 22.0 10.20 10.40
DDD 180119P00023000 P 01/19/18 23.0 11.00 11.50
DDD 180119P00024000 P 01/19/18 24.0 12.25 12.55
DDD 180119P00025000 P 01/19/18 25.0 13.25 13.55
DDD 180119P00026000 P 01/19/18 26.0 14.25 14.50
DDD 180119P00027000 P 01/19/18 27.0 15.25 15.40
DDD 180119P00028000 P 01/19/18 28.0 16.20 16.40
DDD 180119P00029000 P 01/19/18 29.0 17.15 17.60
DDD 180119P00030000 P 01/19/18 30.0 18.20 18.40
DDD 180119P00031000 P 01/19/18 31.0 19.10 19.45
DDD 180119P00032000 P 01/19/18 32.0 20.25 20.40
DDD 180119P00033000 P 01/19/18 33.0 21.15 21.60
DDD 180119P00034000 P 01/19/18 34.0 22.00 22.60
DDD 180119P00035000 P 01/19/18 35.0 23.15 23.40
DDD 180119P00036000 P 01/19/18 36.0 24.25 24.45
DDD 180216C00005000 C 02/16/18 5.0 6.65 6.80
DDD 180216C00006000 C 02/16/18 6.0 5.65 5.80
DDD 180216C00007000 C 02/16/18 7.0 4.70 4.85
DDD 180216C00008000 C 02/16/18 8.0 3.80 3.95
DDD 180216C00009000 C 02/16/18 9.0 3.00 3.15
DDD 180216C00010000 C 02/16/18 10.0 2.24 2.48
DDD 180216C00011000 C 02/16/18 11.0 1.71 1.76
DDD 180216C00012000 C 02/16/18 12.0 1.15 1.28
DDD 180216C00013000 C 02/16/18 13.0 0.77 0.93
DDD 180216C00014000 C 02/16/18 14.0 0.50 0.64
DDD 180216C00015000 C 02/16/18 15.0 0.38 0.41
DDD 180216C00016000 C 02/16/18 16.0 0.25 0.28
DDD 180216C00017000 C 02/16/18 17.0 0.12 0.20
DDD 180216C00018000 C 02/16/18 18.0 0.11 0.16
DDD 180216C00019000 C 02/16/18 19.0 0.08 0.12
DDD 180216C00020000 C 02/16/18 20.0 0.05 0.09
DDD 180216C00021000 C 02/16/18 21.0 0.03 0.07
DDD 180216C00022000 C 02/16/18 22.0 0.03 0.06
DDD 180216C00023000 C 02/16/18 23.0 0.02 0.05
DDD 180216C00024000 C 02/16/18 24.0 0.01 0.05
DDD 180216C00025000 C 02/16/18 25.0 0.00 0.07
DDD 180216C00026000 C 02/16/18 26.0 0.00 0.17
DDD 180216C00027000 C 02/16/18 27.0 0.00 0.16
DDD 180216C00028000 C 02/16/18 28.0 0.00 0.16
DDD 180216C00029000 C 02/16/18 29.0 0.00 0.15
DDD 180216C00030000 C 02/16/18 30.0 0.00 0.15
DDD 180216C00031000 C 02/16/18 31.0 0.00 0.15
DDD 180216C00032000 C 02/16/18 32.0 0.00 0.05
DDD 180216C00033000 C 02/16/18 33.0 0.00 0.15
DDD 180216C00034000 C 02/16/18 34.0 0.00 0.15
DDD 180216C00035000 C 02/16/18 35.0 0.00 0.15
DDD 180216C00036000 C 02/16/18 36.0 0.00 0.15
DDD 180216P00005000 P 02/16/18 5.0 0.00 0.07
DDD 180216P00006000 P 02/16/18 6.0 0.04 0.07
DDD 180216P00007000 P 02/16/18 7.0 0.11 0.14
DDD 180216P00008000 P 02/16/18 8.0 0.22 0.25
DDD 180216P00009000 P 02/16/18 9.0 0.35 0.46
DDD 180216P00010000 P 02/16/18 10.0 0.62 0.74
DDD 180216P00011000 P 02/16/18 11.0 1.03 1.07
DDD 180216P00012000 P 02/16/18 12.0 1.52 1.57
DDD 180216P00013000 P 02/16/18 13.0 2.12 2.26
DDD 180216P00014000 P 02/16/18 14.0 2.86 3.00
DDD 180216P00015000 P 02/16/18 15.0 3.65 3.75
DDD 180216P00016000 P 02/16/18 16.0 4.50 4.65
DDD 180216P00017000 P 02/16/18 17.0 5.35 5.55
DDD 180216P00018000 P 02/16/18 18.0 6.30 6.55
DDD 180216P00019000 P 02/16/18 19.0 7.30 7.50
DDD 180216P00020000 P 02/16/18 20.0 8.20 8.45
DDD 180216P00021000 P 02/16/18 21.0 9.25 9.60
DDD 180216P00022000 P 02/16/18 22.0 10.25 10.40
DDD 180216P00023000 P 02/16/18 23.0 11.15 11.40
DDD 180216P00024000 P 02/16/18 24.0 12.25 12.45
DDD 180216P00025000 P 02/16/18 25.0 13.25 13.55
DDD 180216P00026000 P 02/16/18 26.0 14.25 14.40
DDD 180216P00027000 P 02/16/18 27.0 15.20 15.45
DDD 180216P00028000 P 02/16/18 28.0 16.20 16.45
DDD 180216P00029000 P 02/16/18 29.0 17.20 17.45
DDD 180216P00030000 P 02/16/18 30.0 18.20 18.40
DDD 180216P00031000 P 02/16/18 31.0 19.25 19.40
DDD 180216P00032000 P 02/16/18 32.0 20.20 20.40
DDD 180216P00033000 P 02/16/18 33.0 21.10 21.55
DDD 180216P00034000 P 02/16/18 34.0 22.25 22.45
DDD 180216P00035000 P 02/16/18 35.0 23.25 23.40
DDD 180216P00036000 P 02/16/18 36.0 24.15 24.55
DDD 180518C00005000 C 05/18/18 5.0 6.55 7.35
DDD 180518C00006000 C 05/18/18 6.0 5.50 6.60
DDD 180518C00007000 C 05/18/18 7.0 4.70 5.45
DDD 180518C00008000 C 05/18/18 8.0 3.95 4.70
DDD 180518C00009000 C 05/18/18 9.0 3.25 3.90
DDD 180518C00010000 C 05/18/18 10.0 2.64 2.93
DDD 180518C00011000 C 05/18/18 11.0 2.10 2.33
DDD 180518C00012000 C 05/18/18 12.0 1.79 1.84
DDD 180518C00013000 C 05/18/18 13.0 1.28 1.43
DDD 180518C00014000 C 05/18/18 14.0 1.01 1.22
DDD 180518C00015000 C 05/18/18 15.0 0.74 0.94
DDD 180518C00016000 C 05/18/18 16.0 0.57 0.76
DDD 180518C00017000 C 05/18/18 17.0 0.44 0.60
DDD 180518C00018000 C 05/18/18 18.0 0.31 0.44
DDD 180518C00019000 C 05/18/18 19.0 0.20 0.43
DDD 180518C00020000 C 05/18/18 20.0 0.18 0.36
DDD 180518C00021000 C 05/18/18 21.0 0.14 0.40
DDD 180518C00022000 C 05/18/18 22.0 0.09 0.36
DDD 180518C00023000 C 05/18/18 23.0 0.07 0.33
DDD 180518C00024000 C 05/18/18 24.0 0.05 0.30
DDD 180518C00025000 C 05/18/18 25.0 0.03 0.28
DDD 180518C00026000 C 05/18/18 26.0 0.02 0.27
DDD 180518C00027000 C 05/18/18 27.0 0.01 0.25
DDD 180518P00005000 P 05/18/18 5.0 0.03 0.10
DDD 180518P00006000 P 05/18/18 6.0 0.10 0.33
DDD 180518P00007000 P 05/18/18 7.0 0.22 0.47
DDD 180518P00008000 P 05/18/18 8.0 0.46 0.54
DDD 180518P00009000 P 05/18/18 9.0 0.71 0.81
DDD 180518P00010000 P 05/18/18 10.0 1.05 1.23
DDD 180518P00011000 P 05/18/18 11.0 1.48 1.67
DDD 180518P00012000 P 05/18/18 12.0 2.00 2.22
DDD 180518P00013000 P 05/18/18 13.0 2.55 2.76
DDD 180518P00014000 P 05/18/18 14.0 3.20 3.45
DDD 180518P00015000 P 05/18/18 15.0 4.00 4.20
DDD 180518P00016000 P 05/18/18 16.0 4.80 5.10
DDD 180518P00017000 P 05/18/18 17.0 5.35 5.90
DDD 180518P00018000 P 05/18/18 18.0 6.30 6.85
DDD 180518P00019000 P 05/18/18 19.0 7.05 7.70
DDD 180518P00020000 P 05/18/18 20.0 8.00 8.65
DDD 180518P00021000 P 05/18/18 21.0 8.95 9.70
DDD 180518P00022000 P 05/18/18 22.0 9.85 10.80
DDD 180518P00023000 P 05/18/18 23.0 10.55 11.65
DDD 180518P00024000 P 05/18/18 24.0 11.50 12.75
DDD 180518P00025000 P 05/18/18 25.0 12.70 14.15
DDD 180518P00026000 P 05/18/18 26.0 13.65 15.05
DDD 180518P00027000 P 05/18/18 27.0 14.70 15.55
DDD 190118C00003000 C 01/18/19 3.0 8.40 9.00
DDD 190118C00005000 C 01/18/19 5.0 6.60 7.20
DDD 190118C00008000 C 01/18/19 8.0 4.45 4.90
DDD 190118C00010000 C 01/18/19 10.0 3.35 3.70
DDD 190118C00012000 C 01/18/19 12.0 2.43 2.86
DDD 190118C00015000 C 01/18/19 15.0 1.49 1.73
DDD 190118C00017000 C 01/18/19 17.0 1.00 1.28
DDD 190118C00020000 C 01/18/19 20.0 0.63 0.87
DDD 190118C00022000 C 01/18/19 22.0 0.50 0.74
DDD 190118C00025000 C 01/18/19 25.0 0.28 0.45
DDD 190118C00027000 C 01/18/19 27.0 0.18 0.35
DDD 190118C00030000 C 01/18/19 30.0 0.10 0.28
DDD 190118C00035000 C 01/18/19 35.0 0.04 0.20
DDD 190118P00003000 P 01/18/19 3.0 0.00 0.36
DDD 190118P00005000 P 01/18/19 5.0 0.22 0.37
DDD 190118P00008000 P 01/18/19 8.0 0.97 1.13
DDD 190118P00010000 P 01/18/19 10.0 1.75 1.96
DDD 190118P00012000 P 01/18/19 12.0 2.77 3.00
DDD 190118P00015000 P 01/18/19 15.0 4.55 5.05
DDD 190118P00017000 P 01/18/19 17.0 6.25 6.60
DDD 190118P00020000 P 01/18/19 20.0 8.40 9.20
DDD 190118P00022000 P 01/18/19 22.0 10.60 10.95
DDD 190118P00025000 P 01/18/19 25.0 12.95 13.80
DDD 190118P00027000 P 01/18/19 27.0 15.25 15.75
DDD 190118P00030000 P 01/18/19 30.0 18.15 18.65
DDD 190118P00035000 P 01/18/19 35.0 23.05 23.65
DDD 200117C00003000 C 01/17/20 3.0 7.75 9.45
DDD 200117C00005000 C 01/17/20 5.0 6.15 8.55
DDD 200117C00008000 C 01/17/20 8.0 3.90 5.75
DDD 200117C00010000 C 01/17/20 10.0 3.90 4.85
DDD 200117C00012000 C 01/17/20 12.0 2.75 3.85
DDD 200117C00015000 C 01/17/20 15.0 2.24 2.98
DDD 200117C00017000 C 01/17/20 17.0 1.79 2.37
DDD 200117C00020000 C 01/17/20 20.0 1.25 1.68
DDD 200117C00022000 C 01/17/20 22.0 0.97 1.62
DDD 200117C00025000 C 01/17/20 25.0 0.69 1.27
DDD 200117P00003000 P 01/17/20 3.0 0.00 2.85
DDD 200117P00005000 P 01/17/20 5.0 0.39 1.01
DDD 200117P00008000 P 01/17/20 8.0 1.40 1.77
DDD 200117P00010000 P 01/17/20 10.0 2.16 2.73
DDD 200117P00012000 P 01/17/20 12.0 3.45 4.05
DDD 200117P00015000 P 01/17/20 15.0 5.35 6.00
DDD 200117P00017000 P 01/17/20 17.0 6.70 7.50
DDD 200117P00020000 P 01/17/20 20.0 9.20 9.95
DDD 200117P00022000 P 01/17/20 22.0 10.90 11.65
DDD 200117P00025000 P 01/17/20 25.0 13.60 14.25

OPRA data is delayed 15 minutes.