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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-03)Premium Content

3d Systems Corporation (DDD)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 150710C00011000 C 07/10/15 11.0 7.10 7.50
DDD 150710C00011500 C 07/10/15 11.5 6.65 7.00
DDD 150710C00012000 C 07/10/15 12.0 6.15 6.50
DDD 150710C00012500 C 07/10/15 12.5 5.65 6.00
DDD 150710C00013000 C 07/10/15 13.0 5.15 5.50
DDD 150710C00013500 C 07/10/15 13.5 4.65 5.00
DDD 150710C00014000 C 07/10/15 14.0 4.15 4.50
DDD 150710C00014500 C 07/10/15 14.5 3.65 4.00
DDD 150710C00015000 C 07/10/15 15.0 3.15 3.50
DDD 150710C00015500 C 07/10/15 15.5 2.62 2.88
DDD 150710C00016000 C 07/10/15 16.0 2.17 2.31
DDD 150710C00016500 C 07/10/15 16.5 1.65 1.89
DDD 150710C00017000 C 07/10/15 17.0 1.23 1.36
DDD 150710C00017500 C 07/10/15 17.5 0.83 1.01
DDD 150710C00018000 C 07/10/15 18.0 0.47 0.55
DDD 150710C00018500 C 07/10/15 18.5 0.25 0.30
DDD 150710C00019000 C 07/10/15 19.0 0.13 0.16
DDD 150710C00019500 C 07/10/15 19.5 0.06 0.10
DDD 150710C00020000 C 07/10/15 20.0 0.03 0.06
DDD 150710C00020500 C 07/10/15 20.5 0.02 0.10
DDD 150710C00021000 C 07/10/15 21.0 0.01 0.05
DDD 150710C00021500 C 07/10/15 21.5 0.00 0.10
DDD 150710C00022000 C 07/10/15 22.0 0.00 0.17
DDD 150710C00022500 C 07/10/15 22.5 0.00 0.18
DDD 150710C00023000 C 07/10/15 23.0 0.00 0.13
DDD 150710C00023500 C 07/10/15 23.5 0.00 0.18
DDD 150710C00024000 C 07/10/15 24.0 0.00 0.18
DDD 150710C00024500 C 07/10/15 24.5 0.00 0.18
DDD 150710C00025000 C 07/10/15 25.0 0.00 0.03
DDD 150710C00025500 C 07/10/15 25.5 0.00 0.34
DDD 150710C00026000 C 07/10/15 26.0 0.00 0.18
DDD 150710C00026500 C 07/10/15 26.5 0.00 0.34
DDD 150710C00027000 C 07/10/15 27.0 0.00 0.12
DDD 150710C00027500 C 07/10/15 27.5 0.00 0.34
DDD 150710C00028000 C 07/10/15 28.0 0.00 0.34
DDD 150710C00028500 C 07/10/15 28.5 0.00 0.13
DDD 150710C00029000 C 07/10/15 29.0 0.00 0.34
DDD 150710C00029500 C 07/10/15 29.5 0.00 0.34
DDD 150710C00030000 C 07/10/15 30.0 0.00 0.14
DDD 150710C00030500 C 07/10/15 30.5 0.00 0.34
DDD 150710C00031000 C 07/10/15 31.0 0.00 0.34
DDD 150710C00032000 C 07/10/15 32.0 0.00 0.02
DDD 150710P00011000 P 07/10/15 11.0 0.00 0.17
DDD 150710P00011500 P 07/10/15 11.5 0.00 0.17
DDD 150710P00012000 P 07/10/15 12.0 0.00 0.18
DDD 150710P00012500 P 07/10/15 12.5 0.00 0.03
DDD 150710P00013000 P 07/10/15 13.0 0.00 0.18
DDD 150710P00013500 P 07/10/15 13.5 0.00 0.18
DDD 150710P00014000 P 07/10/15 14.0 0.00 0.35
DDD 150710P00014500 P 07/10/15 14.5 0.00 0.35
DDD 150710P00015000 P 07/10/15 15.0 0.00 0.35
DDD 150710P00015500 P 07/10/15 15.5 0.00 0.35
DDD 150710P00016000 P 07/10/15 16.0 0.00 0.36
DDD 150710P00016500 P 07/10/15 16.5 0.00 0.37
DDD 150710P00017000 P 07/10/15 17.0 0.04 0.09
DDD 150710P00017500 P 07/10/15 17.5 0.10 0.16
DDD 150710P00018000 P 07/10/15 18.0 0.27 0.31
DDD 150710P00018500 P 07/10/15 18.5 0.51 0.58
DDD 150710P00019000 P 07/10/15 19.0 0.88 0.98
DDD 150710P00019500 P 07/10/15 19.5 1.29 1.41
DDD 150710P00020000 P 07/10/15 20.0 1.76 1.89
DDD 150710P00020500 P 07/10/15 20.5 2.24 2.38
DDD 150710P00021000 P 07/10/15 21.0 2.72 2.89
DDD 150710P00021500 P 07/10/15 21.5 3.00 3.40
DDD 150710P00022000 P 07/10/15 22.0 3.65 3.85
DDD 150710P00022500 P 07/10/15 22.5 4.00 4.35
DDD 150710P00023000 P 07/10/15 23.0 4.50 4.85
DDD 150710P00023500 P 07/10/15 23.5 4.60 5.40
DDD 150710P00024000 P 07/10/15 24.0 5.50 5.90
DDD 150710P00024500 P 07/10/15 24.5 6.00 6.40
DDD 150710P00025000 P 07/10/15 25.0 6.55 6.90
DDD 150710P00025500 P 07/10/15 25.5 7.05 7.40
DDD 150710P00026000 P 07/10/15 26.0 7.55 7.90
DDD 150710P00026500 P 07/10/15 26.5 8.00 8.40
DDD 150710P00027000 P 07/10/15 27.0 8.50 8.95
DDD 150710P00027500 P 07/10/15 27.5 9.05 9.40
DDD 150710P00028000 P 07/10/15 28.0 9.55 9.90
DDD 150710P00028500 P 07/10/15 28.5 10.05 10.40
DDD 150710P00029000 P 07/10/15 29.0 10.50 10.90
DDD 150710P00029500 P 07/10/15 29.5 11.00 11.40
DDD 150710P00030000 P 07/10/15 30.0 11.55 12.05
DDD 150710P00030500 P 07/10/15 30.5 12.00 12.45
DDD 150710P00031000 P 07/10/15 31.0 12.50 12.90
DDD 150710P00032000 P 07/10/15 32.0 13.50 14.00
DDD 150717C00013000 C 07/17/15 13.0 5.15 5.50
DDD 150717C00013500 C 07/17/15 13.5 4.65 5.00
DDD 150717C00014000 C 07/17/15 14.0 4.15 4.50
DDD 150717C00014500 C 07/17/15 14.5 3.65 4.00
DDD 150717C00015000 C 07/17/15 15.0 3.15 3.50
DDD 150717C00015500 C 07/17/15 15.5 2.70 2.85
DDD 150717C00016000 C 07/17/15 16.0 2.23 2.36
DDD 150717C00016500 C 07/17/15 16.5 1.77 1.90
DDD 150717C00017000 C 07/17/15 17.0 1.36 1.47
DDD 150717C00017500 C 07/17/15 17.5 0.99 1.09
DDD 150717C00018000 C 07/17/15 18.0 0.72 0.76
DDD 150717C00018500 C 07/17/15 18.5 0.46 0.52
DDD 150717C00019000 C 07/17/15 19.0 0.30 0.35
DDD 150717C00019500 C 07/17/15 19.5 0.20 0.22
DDD 150717C00020000 C 07/17/15 20.0 0.13 0.17
DDD 150717C00020500 C 07/17/15 20.5 0.09 0.14
DDD 150717C00021000 C 07/17/15 21.0 0.06 0.07
DDD 150717C00021500 C 07/17/15 21.5 0.04 0.10
DDD 150717C00022000 C 07/17/15 22.0 0.04 0.08
DDD 150717C00022500 C 07/17/15 22.5 0.01 0.09
DDD 150717C00023000 C 07/17/15 23.0 0.01 0.07
DDD 150717C00023500 C 07/17/15 23.5 0.00 0.19
DDD 150717C00024000 C 07/17/15 24.0 0.01 0.09
DDD 150717C00024500 C 07/17/15 24.5 0.00 0.19
DDD 150717C00025000 C 07/17/15 25.0 0.00 0.05
DDD 150717C00025500 C 07/17/15 25.5 0.00 0.19
DDD 150717C00026000 C 07/17/15 26.0 0.00 0.15
DDD 150717C00026500 C 07/17/15 26.5 0.00 0.19
DDD 150717C00027000 C 07/17/15 27.0 0.00 0.08
DDD 150717C00027500 C 07/17/15 27.5 0.00 0.18
DDD 150717C00028000 C 07/17/15 28.0 0.00 0.10
DDD 150717C00028500 C 07/17/15 28.5 0.00 0.18
DDD 150717C00029000 C 07/17/15 29.0 0.00 0.18
DDD 150717C00029500 C 07/17/15 29.5 0.00 0.18
DDD 150717C00030000 C 07/17/15 30.0 0.00 0.04
DDD 150717C00030500 C 07/17/15 30.5 0.00 0.18
DDD 150717C00031000 C 07/17/15 31.0 0.00 0.18
DDD 150717C00032000 C 07/17/15 32.0 0.00 0.18
DDD 150717C00033000 C 07/17/15 33.0 0.00 0.19
DDD 150717C00034000 C 07/17/15 34.0 0.00 0.18
DDD 150717C00035000 C 07/17/15 35.0 0.00 0.18
DDD 150717P00013000 P 07/17/15 13.0 0.00 0.05
DDD 150717P00013500 P 07/17/15 13.5 0.00 0.18
DDD 150717P00014000 P 07/17/15 14.0 0.00 0.19
DDD 150717P00014500 P 07/17/15 14.5 0.00 0.19
DDD 150717P00015000 P 07/17/15 15.0 0.00 0.20
DDD 150717P00015500 P 07/17/15 15.5 0.01 0.21
DDD 150717P00016000 P 07/17/15 16.0 0.04 0.23
DDD 150717P00016500 P 07/17/15 16.5 0.09 0.14
DDD 150717P00017000 P 07/17/15 17.0 0.19 0.21
DDD 150717P00017500 P 07/17/15 17.5 0.31 0.34
DDD 150717P00018000 P 07/17/15 18.0 0.50 0.54
DDD 150717P00018500 P 07/17/15 18.5 0.74 0.81
DDD 150717P00019000 P 07/17/15 19.0 1.08 1.14
DDD 150717P00019500 P 07/17/15 19.5 1.46 1.57
DDD 150717P00020000 P 07/17/15 20.0 1.89 1.99
DDD 150717P00020500 P 07/17/15 20.5 2.33 2.46
DDD 150717P00021000 P 07/17/15 21.0 2.80 2.94
DDD 150717P00021500 P 07/17/15 21.5 3.10 3.45
DDD 150717P00022000 P 07/17/15 22.0 3.60 3.90
DDD 150717P00022500 P 07/17/15 22.5 4.05 4.45
DDD 150717P00023000 P 07/17/15 23.0 4.60 4.90
DDD 150717P00023500 P 07/17/15 23.5 5.10 5.40
DDD 150717P00024000 P 07/17/15 24.0 5.60 5.90
DDD 150717P00024500 P 07/17/15 24.5 6.10 6.40
DDD 150717P00025000 P 07/17/15 25.0 6.65 6.90
DDD 150717P00025500 P 07/17/15 25.5 7.05 7.40
DDD 150717P00026000 P 07/17/15 26.0 7.55 7.90
DDD 150717P00026500 P 07/17/15 26.5 8.05 8.40
DDD 150717P00027000 P 07/17/15 27.0 8.55 8.90
DDD 150717P00027500 P 07/17/15 27.5 9.05 9.40
DDD 150717P00028000 P 07/17/15 28.0 9.55 9.90
DDD 150717P00028500 P 07/17/15 28.5 10.05 10.40
DDD 150717P00029000 P 07/17/15 29.0 10.55 10.90
DDD 150717P00029500 P 07/17/15 29.5 11.05 11.40
DDD 150717P00030000 P 07/17/15 30.0 11.55 11.90
DDD 150717P00030500 P 07/17/15 30.5 12.05 12.40
DDD 150717P00031000 P 07/17/15 31.0 12.55 12.90
DDD 150717P00032000 P 07/17/15 32.0 13.55 13.90
DDD 150717P00033000 P 07/17/15 33.0 14.55 14.90
DDD 150717P00034000 P 07/17/15 34.0 15.55 15.90
DDD 150717P00035000 P 07/17/15 35.0 16.55 16.90
DDD 150724C00013000 C 07/24/15 13.0 5.15 6.15
DDD 150724C00014000 C 07/24/15 14.0 4.15 5.05
DDD 150724C00014500 C 07/24/15 14.5 3.65 4.35
DDD 150724C00015000 C 07/24/15 15.0 3.20 3.85
DDD 150724C00015500 C 07/24/15 15.5 2.69 3.60
DDD 150724C00016000 C 07/24/15 16.0 2.25 2.93
DDD 150724C00016500 C 07/24/15 16.5 1.86 2.28
DDD 150724C00017000 C 07/24/15 17.0 1.47 1.73
DDD 150724C00017500 C 07/24/15 17.5 1.12 1.43
DDD 150724C00018000 C 07/24/15 18.0 0.78 1.08
DDD 150724C00018500 C 07/24/15 18.5 0.62 0.70
DDD 150724C00019000 C 07/24/15 19.0 0.44 0.52
DDD 150724C00019500 C 07/24/15 19.5 0.31 0.39
DDD 150724C00020000 C 07/24/15 20.0 0.22 0.29
DDD 150724C00020500 C 07/24/15 20.5 0.16 0.22
DDD 150724C00021000 C 07/24/15 21.0 0.12 0.17
DDD 150724C00021500 C 07/24/15 21.5 0.09 0.14
DDD 150724C00022000 C 07/24/15 22.0 0.07 0.13
DDD 150724C00022500 C 07/24/15 22.5 0.05 0.23
DDD 150724C00023000 C 07/24/15 23.0 0.05 0.23
DDD 150724C00023500 C 07/24/15 23.5 0.03 0.24
DDD 150724C00024000 C 07/24/15 24.0 0.02 0.25
DDD 150724C00024500 C 07/24/15 24.5 0.01 0.16
DDD 150724C00025000 C 07/24/15 25.0 0.01 0.25
DDD 150724C00025500 C 07/24/15 25.5 0.03 0.13
DDD 150724C00026000 C 07/24/15 26.0 0.00 0.50
DDD 150724C00026500 C 07/24/15 26.5 0.00 0.50
DDD 150724C00027000 C 07/24/15 27.0 0.00 0.50
DDD 150724C00027500 C 07/24/15 27.5 0.00 0.50
DDD 150724C00028000 C 07/24/15 28.0 0.00 0.11
DDD 150724C00028500 C 07/24/15 28.5 0.00 0.50
DDD 150724C00029000 C 07/24/15 29.0 0.00 0.50
DDD 150724C00029500 C 07/24/15 29.5 0.00 0.50
DDD 150724C00030000 C 07/24/15 30.0 0.00 0.12
DDD 150724C00030500 C 07/24/15 30.5 0.00 0.50
DDD 150724C00031000 C 07/24/15 31.0 0.00 0.50
DDD 150724P00013000 P 07/24/15 13.0 0.00 0.50
DDD 150724P00014000 P 07/24/15 14.0 0.00 0.24
DDD 150724P00014500 P 07/24/15 14.5 0.00 0.50
DDD 150724P00015000 P 07/24/15 15.0 0.00 0.50
DDD 150724P00015500 P 07/24/15 15.5 0.00 0.50
DDD 150724P00016000 P 07/24/15 16.0 0.04 0.48
DDD 150724P00016500 P 07/24/15 16.5 0.17 0.27
DDD 150724P00017000 P 07/24/15 17.0 0.28 0.37
DDD 150724P00017500 P 07/24/15 17.5 0.41 0.53
DDD 150724P00018000 P 07/24/15 18.0 0.66 0.74
DDD 150724P00018500 P 07/24/15 18.5 0.92 1.01
DDD 150724P00019000 P 07/24/15 19.0 1.20 1.31
DDD 150724P00019500 P 07/24/15 19.5 1.57 1.71
DDD 150724P00020000 P 07/24/15 20.0 1.99 2.13
DDD 150724P00020500 P 07/24/15 20.5 2.44 2.57
DDD 150724P00021000 P 07/24/15 21.0 2.89 3.05
DDD 150724P00021500 P 07/24/15 21.5 2.67 3.50
DDD 150724P00022000 P 07/24/15 22.0 3.15 4.00
DDD 150724P00022500 P 07/24/15 22.5 3.75 4.50
DDD 150724P00023000 P 07/24/15 23.0 4.60 5.00
DDD 150724P00023500 P 07/24/15 23.5 5.10 5.50
DDD 150724P00024000 P 07/24/15 24.0 5.60 6.00
DDD 150724P00024500 P 07/24/15 24.5 6.10 6.50
DDD 150724P00025000 P 07/24/15 25.0 6.50 7.00
DDD 150724P00025500 P 07/24/15 25.5 7.00 7.50
DDD 150724P00026000 P 07/24/15 26.0 7.50 8.00
DDD 150724P00026500 P 07/24/15 26.5 8.00 8.50
DDD 150724P00027000 P 07/24/15 27.0 8.50 8.95
DDD 150724P00027500 P 07/24/15 27.5 9.00 9.45
DDD 150724P00028000 P 07/24/15 28.0 9.50 9.95
DDD 150724P00028500 P 07/24/15 28.5 9.55 10.45
DDD 150724P00029000 P 07/24/15 29.0 10.50 10.95
DDD 150724P00029500 P 07/24/15 29.5 11.00 11.65
DDD 150724P00030000 P 07/24/15 30.0 11.50 11.95
DDD 150724P00030500 P 07/24/15 30.5 11.45 12.55
DDD 150724P00031000 P 07/24/15 31.0 12.45 13.10
DDD 150731C00013000 C 07/31/15 13.0 5.15 6.20
DDD 150731C00014000 C 07/31/15 14.0 4.15 5.10
DDD 150731C00014500 C 07/31/15 14.5 3.70 4.40
DDD 150731C00015000 C 07/31/15 15.0 3.25 3.75
DDD 150731C00015500 C 07/31/15 15.5 2.83 3.30
DDD 150731C00016000 C 07/31/15 16.0 2.44 2.93
DDD 150731C00016500 C 07/31/15 16.5 2.04 2.40
DDD 150731C00017000 C 07/31/15 17.0 1.73 1.85
DDD 150731C00017500 C 07/31/15 17.5 1.42 1.54
DDD 150731C00018000 C 07/31/15 18.0 1.14 1.26
DDD 150731C00018500 C 07/31/15 18.5 0.93 1.00
DDD 150731C00019000 C 07/31/15 19.0 0.74 0.81
DDD 150731C00019500 C 07/31/15 19.5 0.59 0.63
DDD 150731C00020000 C 07/31/15 20.0 0.47 0.55
DDD 150731C00020500 C 07/31/15 20.5 0.37 0.45
DDD 150731C00021000 C 07/31/15 21.0 0.29 0.35
DDD 150731C00021500 C 07/31/15 21.5 0.23 0.29
DDD 150731C00022000 C 07/31/15 22.0 0.18 0.23
DDD 150731C00022500 C 07/31/15 22.5 0.14 0.20
DDD 150731C00023000 C 07/31/15 23.0 0.12 0.19
DDD 150731C00023500 C 07/31/15 23.5 0.10 0.18
DDD 150731C00024000 C 07/31/15 24.0 0.08 0.17
DDD 150731C00024500 C 07/31/15 24.5 0.07 0.14
DDD 150731C00025000 C 07/31/15 25.0 0.07 0.16
DDD 150731C00025500 C 07/31/15 25.5 0.05 0.21
DDD 150731C00026000 C 07/31/15 26.0 0.00 0.50
DDD 150731C00026500 C 07/31/15 26.5 0.00 0.50
DDD 150731C00027000 C 07/31/15 27.0 0.04 0.23
DDD 150731C00027500 C 07/31/15 27.5 0.00 0.50
DDD 150731C00028000 C 07/31/15 28.0 0.03 0.24
DDD 150731C00028500 C 07/31/15 28.5 0.02 0.12
DDD 150731C00029000 C 07/31/15 29.0 0.00 0.50
DDD 150731C00029500 C 07/31/15 29.5 0.00 0.50
DDD 150731C00030000 C 07/31/15 30.0 0.01 0.18
DDD 150731C00030500 C 07/31/15 30.5 0.00 0.50
DDD 150731C00031000 C 07/31/15 31.0 0.00 0.25
DDD 150731C00032000 C 07/31/15 32.0 0.00 0.50
DDD 150731P00013000 P 07/31/15 13.0 0.00 0.25
DDD 150731P00014000 P 07/31/15 14.0 0.00 0.24
DDD 150731P00014500 P 07/31/15 14.5 0.04 0.20
DDD 150731P00015000 P 07/31/15 15.0 0.09 0.22
DDD 150731P00015500 P 07/31/15 15.5 0.13 0.29
DDD 150731P00016000 P 07/31/15 16.0 0.31 0.37
DDD 150731P00016500 P 07/31/15 16.5 0.42 0.49
DDD 150731P00017000 P 07/31/15 17.0 0.58 0.64
DDD 150731P00017500 P 07/31/15 17.5 0.74 0.83
DDD 150731P00018000 P 07/31/15 18.0 0.99 1.06
DDD 150731P00018500 P 07/31/15 18.5 1.25 1.33
DDD 150731P00019000 P 07/31/15 19.0 1.55 1.65
DDD 150731P00019500 P 07/31/15 19.5 1.89 2.00
DDD 150731P00020000 P 07/31/15 20.0 2.25 2.37
DDD 150731P00020500 P 07/31/15 20.5 2.66 2.77
DDD 150731P00021000 P 07/31/15 21.0 3.05 3.25
DDD 150731P00021500 P 07/31/15 21.5 3.45 3.65
DDD 150731P00022000 P 07/31/15 22.0 3.30 4.15
DDD 150731P00022500 P 07/31/15 22.5 3.75 4.60
DDD 150731P00023000 P 07/31/15 23.0 4.85 5.10
DDD 150731P00023500 P 07/31/15 23.5 5.30 5.55
DDD 150731P00024000 P 07/31/15 24.0 5.05 6.05
DDD 150731P00024500 P 07/31/15 24.5 5.75 6.55
DDD 150731P00025000 P 07/31/15 25.0 6.05 7.05
DDD 150731P00025500 P 07/31/15 25.5 6.85 7.55
DDD 150731P00026000 P 07/31/15 26.0 7.35 8.05
DDD 150731P00026500 P 07/31/15 26.5 7.85 8.50
DDD 150731P00027000 P 07/31/15 27.0 8.35 9.00
DDD 150731P00027500 P 07/31/15 27.5 8.85 9.50
DDD 150731P00028000 P 07/31/15 28.0 9.35 10.00
DDD 150731P00028500 P 07/31/15 28.5 9.50 10.65
DDD 150731P00029000 P 07/31/15 29.0 10.00 11.10
DDD 150731P00029500 P 07/31/15 29.5 10.90 11.60
DDD 150731P00030000 P 07/31/15 30.0 11.40 12.05
DDD 150731P00030500 P 07/31/15 30.5 11.95 12.60
DDD 150731P00031000 P 07/31/15 31.0 12.40 13.05
DDD 150731P00032000 P 07/31/15 32.0 12.65 14.25
DDD 150807C00013000 C 08/07/15 13.0 5.15 6.15
DDD 150807C00013500 C 08/07/15 13.5 4.65 5.60
DDD 150807C00014000 C 08/07/15 14.0 4.20 4.85
DDD 150807C00014500 C 08/07/15 14.5 3.75 4.25
DDD 150807C00015000 C 08/07/15 15.0 3.35 3.55
DDD 150807C00015500 C 08/07/15 15.5 2.92 3.15
DDD 150807C00016000 C 08/07/15 16.0 2.53 2.68
DDD 150807C00016500 C 08/07/15 16.5 2.17 2.31
DDD 150807C00017000 C 08/07/15 17.0 1.83 1.97
DDD 150807C00017500 C 08/07/15 17.5 1.53 1.66
DDD 150807C00018000 C 08/07/15 18.0 1.29 1.37
DDD 150807C00018500 C 08/07/15 18.5 1.09 1.14
DDD 150807C00019000 C 08/07/15 19.0 0.86 0.95
DDD 150807C00019500 C 08/07/15 19.5 0.70 0.79
DDD 150807C00020000 C 08/07/15 20.0 0.57 0.65
DDD 150807C00020500 C 08/07/15 20.5 0.46 0.53
DDD 150807C00021000 C 08/07/15 21.0 0.37 0.44
DDD 150807C00021500 C 08/07/15 21.5 0.30 0.35
DDD 150807C00022000 C 08/07/15 22.0 0.24 0.29
DDD 150807C00022500 C 08/07/15 22.5 0.20 0.25
DDD 150807C00023000 C 08/07/15 23.0 0.16 0.24
DDD 150807C00023500 C 08/07/15 23.5 0.14 0.19
DDD 150807C00024000 C 08/07/15 24.0 0.11 0.16
DDD 150807C00024500 C 08/07/15 24.5 0.08 0.15
DDD 150807C00025000 C 08/07/15 25.0 0.08 0.14
DDD 150807C00025500 C 08/07/15 25.5 0.07 0.16
DDD 150807C00026000 C 08/07/15 26.0 0.07 0.18
DDD 150807C00026500 C 08/07/15 26.5 0.06 0.21
DDD 150807C00027000 C 08/07/15 27.0 0.05 0.22
DDD 150807C00027500 C 08/07/15 27.5 0.04 0.23
DDD 150807C00028000 C 08/07/15 28.0 0.03 0.25
DDD 150807C00028500 C 08/07/15 28.5 0.03 0.24
DDD 150807C00029000 C 08/07/15 29.0 0.02 0.25
DDD 150807C00029500 C 08/07/15 29.5 0.02 0.24
DDD 150807C00030000 C 08/07/15 30.0 0.01 0.18
DDD 150807P00013000 P 08/07/15 13.0 0.02 0.22
DDD 150807P00013500 P 08/07/15 13.5 0.05 0.23
DDD 150807P00014000 P 08/07/15 14.0 0.09 0.19
DDD 150807P00014500 P 08/07/15 14.5 0.14 0.21
DDD 150807P00015000 P 08/07/15 15.0 0.22 0.28
DDD 150807P00015500 P 08/07/15 15.5 0.31 0.36
DDD 150807P00016000 P 08/07/15 16.0 0.40 0.47
DDD 150807P00016500 P 08/07/15 16.5 0.53 0.60
DDD 150807P00017000 P 08/07/15 17.0 0.70 0.76
DDD 150807P00017500 P 08/07/15 17.5 0.90 0.97
DDD 150807P00018000 P 08/07/15 18.0 1.13 1.20
DDD 150807P00018500 P 08/07/15 18.5 1.39 1.46
DDD 150807P00019000 P 08/07/15 19.0 1.67 1.78
DDD 150807P00019500 P 08/07/15 19.5 2.00 2.13
DDD 150807P00020000 P 08/07/15 20.0 2.37 2.51
DDD 150807P00020500 P 08/07/15 20.5 2.76 2.89
DDD 150807P00021000 P 08/07/15 21.0 3.10 3.30
DDD 150807P00021500 P 08/07/15 21.5 3.55 3.75
DDD 150807P00022000 P 08/07/15 22.0 4.00 4.20
DDD 150807P00022500 P 08/07/15 22.5 4.45 4.65
DDD 150807P00023000 P 08/07/15 23.0 4.90 5.10
DDD 150807P00023500 P 08/07/15 23.5 5.35 5.60
DDD 150807P00024000 P 08/07/15 24.0 5.80 6.10
DDD 150807P00024500 P 08/07/15 24.5 6.00 6.60
DDD 150807P00025000 P 08/07/15 25.0 6.25 7.05
DDD 150807P00025500 P 08/07/15 25.5 6.75 7.55
DDD 150807P00026000 P 08/07/15 26.0 7.05 8.05
DDD 150807P00026500 P 08/07/15 26.5 7.50 8.55
DDD 150807P00027000 P 08/07/15 27.0 8.00 9.05
DDD 150807P00027500 P 08/07/15 27.5 8.50 9.55
DDD 150807P00028000 P 08/07/15 28.0 9.35 10.05
DDD 150807P00028500 P 08/07/15 28.5 9.60 10.55
DDD 150807P00029000 P 08/07/15 29.0 10.35 11.05
DDD 150807P00029500 P 08/07/15 29.5 10.90 11.55
DDD 150807P00030000 P 08/07/15 30.0 11.40 12.05
DDD 150814C00011500 C 08/14/15 11.5 6.60 7.65
DDD 150814C00012000 C 08/14/15 12.0 6.10 7.15
DDD 150814C00012500 C 08/14/15 12.5 5.60 6.70
DDD 150814C00013000 C 08/14/15 13.0 5.10 6.20
DDD 150814C00013500 C 08/14/15 13.5 4.65 5.60
DDD 150814C00014000 C 08/14/15 14.0 4.20 4.85
DDD 150814C00014500 C 08/14/15 14.5 3.80 4.00
DDD 150814C00015000 C 08/14/15 15.0 3.35 3.60
DDD 150814C00015500 C 08/14/15 15.5 2.96 3.20
DDD 150814C00016000 C 08/14/15 16.0 2.59 2.74
DDD 150814C00016500 C 08/14/15 16.5 2.23 2.38
DDD 150814C00017000 C 08/14/15 17.0 1.92 2.04
DDD 150814C00017500 C 08/14/15 17.5 1.62 1.74
DDD 150814C00018000 C 08/14/15 18.0 1.36 1.46
DDD 150814C00018500 C 08/14/15 18.5 1.13 1.23
DDD 150814C00019000 C 08/14/15 19.0 0.93 1.03
DDD 150814C00019500 C 08/14/15 19.5 0.77 0.86
DDD 150814C00020000 C 08/14/15 20.0 0.61 0.71
DDD 150814C00020500 C 08/14/15 20.5 0.51 0.59
DDD 150814C00021000 C 08/14/15 21.0 0.41 0.48
DDD 150814C00021500 C 08/14/15 21.5 0.33 0.40
DDD 150814C00022000 C 08/14/15 22.0 0.27 0.33
DDD 150814C00022500 C 08/14/15 22.5 0.22 0.29
DDD 150814C00023000 C 08/14/15 23.0 0.18 0.27
DDD 150814C00023500 C 08/14/15 23.5 0.14 0.23
DDD 150814C00024000 C 08/14/15 24.0 0.12 0.18
DDD 150814C00024500 C 08/14/15 24.5 0.11 0.15
DDD 150814C00025000 C 08/14/15 25.0 0.09 0.15
DDD 150814C00025500 C 08/14/15 25.5 0.08 0.13
DDD 150814C00026000 C 08/14/15 26.0 0.07 0.13
DDD 150814C00026500 C 08/14/15 26.5 0.04 0.20
DDD 150814C00027000 C 08/14/15 27.0 0.05 0.24
DDD 150814C00027500 C 08/14/15 27.5 0.05 0.24
DDD 150814C00028000 C 08/14/15 28.0 0.04 0.25
DDD 150814C00028500 C 08/14/15 28.5 0.03 0.25
DDD 150814P00011500 P 08/14/15 11.5 0.00 0.25
DDD 150814P00012000 P 08/14/15 12.0 0.00 0.25
DDD 150814P00012500 P 08/14/15 12.5 0.01 0.21
DDD 150814P00013000 P 08/14/15 13.0 0.04 0.24
DDD 150814P00013500 P 08/14/15 13.5 0.07 0.25
DDD 150814P00014000 P 08/14/15 14.0 0.12 0.22
DDD 150814P00014500 P 08/14/15 14.5 0.17 0.25
DDD 150814P00015000 P 08/14/15 15.0 0.26 0.32
DDD 150814P00015500 P 08/14/15 15.5 0.35 0.41
DDD 150814P00016000 P 08/14/15 16.0 0.47 0.53
DDD 150814P00016500 P 08/14/15 16.5 0.61 0.67
DDD 150814P00017000 P 08/14/15 17.0 0.77 0.85
DDD 150814P00017500 P 08/14/15 17.5 0.97 1.06
DDD 150814P00018000 P 08/14/15 18.0 1.20 1.30
DDD 150814P00018500 P 08/14/15 18.5 1.45 1.57
DDD 150814P00019000 P 08/14/15 19.0 1.75 1.87
DDD 150814P00019500 P 08/14/15 19.5 2.08 2.23
DDD 150814P00020000 P 08/14/15 20.0 2.44 2.57
DDD 150814P00020500 P 08/14/15 20.5 2.77 2.97
DDD 150814P00021000 P 08/14/15 21.0 3.15 3.40
DDD 150814P00021500 P 08/14/15 21.5 3.60 3.80
DDD 150814P00022000 P 08/14/15 22.0 4.05 4.25
DDD 150814P00022500 P 08/14/15 22.5 4.45 4.70
DDD 150814P00023000 P 08/14/15 23.0 4.95 5.15
DDD 150814P00023500 P 08/14/15 23.5 5.40 5.65
DDD 150814P00024000 P 08/14/15 24.0 5.85 6.10
DDD 150814P00024500 P 08/14/15 24.5 6.15 6.65
DDD 150814P00025000 P 08/14/15 25.0 6.30 7.10
DDD 150814P00025500 P 08/14/15 25.5 6.80 7.60
DDD 150814P00026000 P 08/14/15 26.0 7.05 8.10
DDD 150814P00026500 P 08/14/15 26.5 7.50 8.60
DDD 150814P00027000 P 08/14/15 27.0 7.95 9.10
DDD 150814P00027500 P 08/14/15 27.5 8.50 9.60
DDD 150814P00028000 P 08/14/15 28.0 8.95 10.10
DDD 150814P00028500 P 08/14/15 28.5 9.45 10.60
DDD 150821C00013000 C 08/21/15 13.0 5.20 5.55
DDD 150821C00014000 C 08/21/15 14.0 4.25 4.60
DDD 150821C00015000 C 08/21/15 15.0 3.40 3.65
DDD 150821C00016000 C 08/21/15 16.0 2.66 2.79
DDD 150821C00017000 C 08/21/15 17.0 1.98 2.08
DDD 150821C00018000 C 08/21/15 18.0 1.44 1.52
DDD 150821C00019000 C 08/21/15 19.0 0.99 1.09
DDD 150821C00020000 C 08/21/15 20.0 0.70 0.76
DDD 150821C00021000 C 08/21/15 21.0 0.48 0.53
DDD 150821C00022000 C 08/21/15 22.0 0.32 0.36
DDD 150821C00023000 C 08/21/15 23.0 0.21 0.27
DDD 150821C00024000 C 08/21/15 24.0 0.16 0.18
DDD 150821C00025000 C 08/21/15 25.0 0.11 0.15
DDD 150821C00026000 C 08/21/15 26.0 0.08 0.25
DDD 150821C00027000 C 08/21/15 27.0 0.06 0.13
DDD 150821C00028000 C 08/21/15 28.0 0.04 0.22
DDD 150821C00029000 C 08/21/15 29.0 0.03 0.21
DDD 150821C00030000 C 08/21/15 30.0 0.03 0.07
DDD 150821C00031000 C 08/21/15 31.0 0.01 0.20
DDD 150821C00032000 C 08/21/15 32.0 0.01 0.20
DDD 150821C00033000 C 08/21/15 33.0 0.00 0.15
DDD 150821C00034000 C 08/21/15 34.0 0.00 0.19
DDD 150821C00035000 C 08/21/15 35.0 0.00 0.19
DDD 150821C00036000 C 08/21/15 36.0 0.00 0.19
DDD 150821C00037000 C 08/21/15 37.0 0.00 0.19
DDD 150821C00038000 C 08/21/15 38.0 0.00 0.18
DDD 150821C00039000 C 08/21/15 39.0 0.00 0.19
DDD 150821C00040000 C 08/21/15 40.0 0.00 0.10
DDD 150821C00041000 C 08/21/15 41.0 0.00 0.19
DDD 150821C00042000 C 08/21/15 42.0 0.00 0.15
DDD 150821C00043000 C 08/21/15 43.0 0.00 0.19
DDD 150821C00044000 C 08/21/15 44.0 0.00 0.12
DDD 150821C00045000 C 08/21/15 45.0 0.00 0.05
DDD 150821C00046000 C 08/21/15 46.0 0.00 0.18
DDD 150821C00047000 C 08/21/15 47.0 0.00 0.19
DDD 150821C00048000 C 08/21/15 48.0 0.00 0.06
DDD 150821P00013000 P 08/21/15 13.0 0.06 0.25
DDD 150821P00014000 P 08/21/15 14.0 0.18 0.22
DDD 150821P00015000 P 08/21/15 15.0 0.32 0.36
DDD 150821P00016000 P 08/21/15 16.0 0.55 0.58
DDD 150821P00017000 P 08/21/15 17.0 0.86 0.91
DDD 150821P00018000 P 08/21/15 18.0 1.31 1.37
DDD 150821P00019000 P 08/21/15 19.0 1.86 1.95
DDD 150821P00020000 P 08/21/15 20.0 2.54 2.65
DDD 150821P00021000 P 08/21/15 21.0 3.25 3.45
DDD 150821P00022000 P 08/21/15 22.0 4.05 4.30
DDD 150821P00023000 P 08/21/15 23.0 4.95 5.20
DDD 150821P00024000 P 08/21/15 24.0 5.90 6.10
DDD 150821P00025000 P 08/21/15 25.0 6.75 7.10
DDD 150821P00026000 P 08/21/15 26.0 7.70 8.05
DDD 150821P00027000 P 08/21/15 27.0 8.65 9.05
DDD 150821P00028000 P 08/21/15 28.0 9.65 10.00
DDD 150821P00029000 P 08/21/15 29.0 10.65 11.00
DDD 150821P00030000 P 08/21/15 30.0 11.65 12.05
DDD 150821P00031000 P 08/21/15 31.0 12.60 13.00
DDD 150821P00032000 P 08/21/15 32.0 13.65 14.00
DDD 150821P00033000 P 08/21/15 33.0 14.65 15.00
DDD 150821P00034000 P 08/21/15 34.0 15.65 16.00
DDD 150821P00035000 P 08/21/15 35.0 16.60 17.00
DDD 150821P00036000 P 08/21/15 36.0 17.60 18.00
DDD 150821P00037000 P 08/21/15 37.0 18.60 19.10
DDD 150821P00038000 P 08/21/15 38.0 19.60 20.00
DDD 150821P00039000 P 08/21/15 39.0 20.35 21.20
DDD 150821P00040000 P 08/21/15 40.0 21.35 22.00
DDD 150821P00041000 P 08/21/15 41.0 22.60 23.00
DDD 150821P00042000 P 08/21/15 42.0 23.35 24.00
DDD 150821P00043000 P 08/21/15 43.0 24.60 25.20
DDD 150821P00044000 P 08/21/15 44.0 25.60 26.00
DDD 150821P00045000 P 08/21/15 45.0 26.60 27.05
DDD 150821P00046000 P 08/21/15 46.0 27.60 28.00
DDD 150821P00047000 P 08/21/15 47.0 28.55 29.10
DDD 150821P00048000 P 08/21/15 48.0 29.60 29.95
DDD 151120C00011000 C 11/20/15 11.0 7.20 7.55
DDD 151120C00012000 C 11/20/15 12.0 6.25 6.65
DDD 151120C00013000 C 11/20/15 13.0 5.45 5.80
DDD 151120C00014000 C 11/20/15 14.0 4.65 5.00
DDD 151120C00015000 C 11/20/15 15.0 3.90 4.20
DDD 151120C00016000 C 11/20/15 16.0 3.25 3.60
DDD 151120C00017000 C 11/20/15 17.0 2.68 2.85
DDD 151120C00018000 C 11/20/15 18.0 2.19 2.35
DDD 151120C00019000 C 11/20/15 19.0 1.77 1.90
DDD 151120C00020000 C 11/20/15 20.0 1.43 1.57
DDD 151120C00021000 C 11/20/15 21.0 1.11 1.27
DDD 151120C00022000 C 11/20/15 22.0 0.85 1.03
DDD 151120C00023000 C 11/20/15 23.0 0.69 0.84
DDD 151120C00024000 C 11/20/15 24.0 0.54 0.68
DDD 151120C00025000 C 11/20/15 25.0 0.44 0.56
DDD 151120C00026000 C 11/20/15 26.0 0.38 0.46
DDD 151120C00027000 C 11/20/15 27.0 0.30 0.38
DDD 151120C00028000 C 11/20/15 28.0 0.19 0.32
DDD 151120C00029000 C 11/20/15 29.0 0.20 0.27
DDD 151120C00030000 C 11/20/15 30.0 0.15 0.25
DDD 151120C00031000 C 11/20/15 31.0 0.12 0.25
DDD 151120C00032000 C 11/20/15 32.0 0.10 0.25
DDD 151120C00033000 C 11/20/15 33.0 0.07 0.25
DDD 151120C00034000 C 11/20/15 34.0 0.04 0.33
DDD 151120C00035000 C 11/20/15 35.0 0.06 0.25
DDD 151120C00036000 C 11/20/15 36.0 0.04 0.25
DDD 151120C00037000 C 11/20/15 37.0 0.03 0.25
DDD 151120C00038000 C 11/20/15 38.0 0.02 0.25
DDD 151120C00039000 C 11/20/15 39.0 0.01 0.25
DDD 151120C00040000 C 11/20/15 40.0 0.00 0.25
DDD 151120C00041000 C 11/20/15 41.0 0.00 0.28
DDD 151120C00042000 C 11/20/15 42.0 0.00 0.27
DDD 151120C00043000 C 11/20/15 43.0 0.00 0.27
DDD 151120C00044000 C 11/20/15 44.0 0.00 0.25
DDD 151120C00045000 C 11/20/15 45.0 0.00 0.27
DDD 151120C00046000 C 11/20/15 46.0 0.00 0.26
DDD 151120C00047000 C 11/20/15 47.0 0.00 0.25
DDD 151120C00048000 C 11/20/15 48.0 0.00 0.25
DDD 151120P00011000 P 11/20/15 11.0 0.14 0.43
DDD 151120P00012000 P 11/20/15 12.0 0.25 0.35
DDD 151120P00013000 P 11/20/15 13.0 0.41 0.50
DDD 151120P00014000 P 11/20/15 14.0 0.62 0.72
DDD 151120P00015000 P 11/20/15 15.0 0.91 1.03
DDD 151120P00016000 P 11/20/15 16.0 1.26 1.38
DDD 151120P00017000 P 11/20/15 17.0 1.70 1.80
DDD 151120P00018000 P 11/20/15 18.0 2.21 2.35
DDD 151120P00019000 P 11/20/15 19.0 2.77 2.89
DDD 151120P00020000 P 11/20/15 20.0 3.30 3.55
DDD 151120P00021000 P 11/20/15 21.0 4.00 4.25
DDD 151120P00022000 P 11/20/15 22.0 4.75 5.05
DDD 151120P00023000 P 11/20/15 23.0 5.55 5.85
DDD 151120P00024000 P 11/20/15 24.0 6.40 6.70
DDD 151120P00025000 P 11/20/15 25.0 7.25 7.60
DDD 151120P00026000 P 11/20/15 26.0 8.15 8.55
DDD 151120P00027000 P 11/20/15 27.0 9.10 9.45
DDD 151120P00028000 P 11/20/15 28.0 10.00 10.35
DDD 151120P00029000 P 11/20/15 29.0 10.95 11.35
DDD 151120P00030000 P 11/20/15 30.0 11.90 12.35
DDD 151120P00031000 P 11/20/15 31.0 12.90 13.30
DDD 151120P00032000 P 11/20/15 32.0 13.85 14.30
DDD 151120P00033000 P 11/20/15 33.0 14.85 15.30
DDD 151120P00034000 P 11/20/15 34.0 15.80 16.30
DDD 151120P00035000 P 11/20/15 35.0 16.80 17.30
DDD 151120P00036000 P 11/20/15 36.0 17.80 18.45
DDD 151120P00037000 P 11/20/15 37.0 18.80 19.45
DDD 151120P00038000 P 11/20/15 38.0 19.80 20.45
DDD 151120P00039000 P 11/20/15 39.0 20.75 21.20
DDD 151120P00040000 P 11/20/15 40.0 21.75 22.25
DDD 151120P00041000 P 11/20/15 41.0 22.75 23.55
DDD 151120P00042000 P 11/20/15 42.0 23.75 24.30
DDD 151120P00043000 P 11/20/15 43.0 24.75 25.30
DDD 151120P00044000 P 11/20/15 44.0 25.75 26.30
DDD 151120P00045000 P 11/20/15 45.0 26.70 27.65
DDD 151120P00046000 P 11/20/15 46.0 27.70 28.25
DDD 151120P00047000 P 11/20/15 47.0 28.70 29.45
DDD 151120P00048000 P 11/20/15 48.0 29.70 30.25
DDD 160115C00010000 C 01/15/16 10.0 8.15 8.55
DDD 160115C00011000 C 01/15/16 11.0 7.10 7.65
DDD 160115C00012000 C 01/15/16 12.0 6.40 6.75
DDD 160115C00013000 C 01/15/16 13.0 5.50 5.95
DDD 160115C00014000 C 01/15/16 14.0 4.80 5.20
DDD 160115C00015000 C 01/15/16 15.0 4.10 4.35
DDD 160115C00016000 C 01/15/16 16.0 3.50 3.65
DDD 160115C00017000 C 01/15/16 17.0 3.00 3.10
DDD 160115C00018000 C 01/15/16 18.0 2.50 2.62
DDD 160115C00019000 C 01/15/16 19.0 2.05 2.18
DDD 160115C00020000 C 01/15/16 20.0 1.71 1.83
DDD 160115C00021000 C 01/15/16 21.0 1.42 1.52
DDD 160115C00022000 C 01/15/16 22.0 1.18 1.27
DDD 160115C00023000 C 01/15/16 23.0 0.98 1.05
DDD 160115C00024000 C 01/15/16 24.0 0.69 0.84
DDD 160115C00025000 C 01/15/16 25.0 0.64 0.73
DDD 160115C00026000 C 01/15/16 26.0 0.52 0.60
DDD 160115C00027000 C 01/15/16 27.0 0.35 0.46
DDD 160115C00028000 C 01/15/16 28.0 0.35 0.42
DDD 160115C00029000 C 01/15/16 29.0 0.28 0.34
DDD 160115C00030000 C 01/15/16 30.0 0.23 0.31
DDD 160115C00031000 C 01/15/16 31.0 0.18 0.28
DDD 160115C00032000 C 01/15/16 32.0 0.14 0.47
DDD 160115C00033000 C 01/15/16 33.0 0.10 0.25
DDD 160115C00034000 C 01/15/16 34.0 0.09 0.25
DDD 160115C00035000 C 01/15/16 35.0 0.15 0.25
DDD 160115C00036000 C 01/15/16 36.0 0.05 0.38
DDD 160115C00037000 C 01/15/16 37.0 0.05 0.25
DDD 160115C00038000 C 01/15/16 38.0 0.03 0.25
DDD 160115C00039000 C 01/15/16 39.0 0.02 0.25
DDD 160115C00040000 C 01/15/16 40.0 0.01 0.18
DDD 160115C00041000 C 01/15/16 41.0 0.01 0.25
DDD 160115C00042000 C 01/15/16 42.0 0.01 0.33
DDD 160115C00043000 C 01/15/16 43.0 0.01 0.33
DDD 160115C00044000 C 01/15/16 44.0 0.00 0.32
DDD 160115C00045000 C 01/15/16 45.0 0.03 0.08
DDD 160115C00046000 C 01/15/16 46.0 0.00 0.31
DDD 160115C00047000 C 01/15/16 47.0 0.02 0.32
DDD 160115C00048000 C 01/15/16 48.0 0.00 0.25
DDD 160115C00050000 C 01/15/16 50.0 0.00 0.07
DDD 160115C00055000 C 01/15/16 55.0 0.00 0.10
DDD 160115C00060000 C 01/15/16 60.0 0.00 0.05
DDD 160115C00065000 C 01/15/16 65.0 0.00 0.05
DDD 160115C00070000 C 01/15/16 70.0 0.00 0.10
DDD 160115C00075000 C 01/15/16 75.0 0.00 0.05
DDD 160115C00080000 C 01/15/16 80.0 0.00 0.30
DDD 160115C00085000 C 01/15/16 85.0 0.00 0.05
DDD 160115C00090000 C 01/15/16 90.0 0.00 0.30
DDD 160115C00095000 C 01/15/16 95.0 0.00 0.15
DDD 160115C00100000 C 01/15/16 100.0 0.00 0.05
DDD 160115C00105000 C 01/15/16 105.0 0.00 0.01
DDD 160115C00110000 C 01/15/16 110.0 0.00 0.12
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.30
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.30
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.23
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.05
DDD 160115C00135000 C 01/15/16 135.0 0.00 0.01
DDD 160115P00010000 P 01/15/16 10.0 0.17 0.29
DDD 160115P00011000 P 01/15/16 11.0 0.28 0.40
DDD 160115P00012000 P 01/15/16 12.0 0.43 0.55
DDD 160115P00013000 P 01/15/16 13.0 0.63 0.75
DDD 160115P00014000 P 01/15/16 14.0 0.89 1.01
DDD 160115P00015000 P 01/15/16 15.0 1.22 1.34
DDD 160115P00016000 P 01/15/16 16.0 1.64 1.71
DDD 160115P00017000 P 01/15/16 17.0 2.04 2.15
DDD 160115P00018000 P 01/15/16 18.0 2.56 2.71
DDD 160115P00019000 P 01/15/16 19.0 3.10 3.30
DDD 160115P00020000 P 01/15/16 20.0 3.75 3.95
DDD 160115P00021000 P 01/15/16 21.0 4.35 4.65
DDD 160115P00022000 P 01/15/16 22.0 5.20 5.40
DDD 160115P00023000 P 01/15/16 23.0 6.00 6.30
DDD 160115P00024000 P 01/15/16 24.0 6.80 7.05
DDD 160115P00025000 P 01/15/16 25.0 7.50 7.90
DDD 160115P00026000 P 01/15/16 26.0 8.35 8.80
DDD 160115P00027000 P 01/15/16 27.0 9.25 9.70
DDD 160115P00028000 P 01/15/16 28.0 10.20 10.65
DDD 160115P00029000 P 01/15/16 29.0 11.10 11.55
DDD 160115P00030000 P 01/15/16 30.0 12.05 12.50
DDD 160115P00031000 P 01/15/16 31.0 13.00 13.50
DDD 160115P00032000 P 01/15/16 32.0 14.00 14.50
DDD 160115P00033000 P 01/15/16 33.0 14.95 15.45
DDD 160115P00034000 P 01/15/16 34.0 15.90 16.45
DDD 160115P00035000 P 01/15/16 35.0 17.10 17.35
DDD 160115P00036000 P 01/15/16 36.0 17.95 18.40
DDD 160115P00037000 P 01/15/16 37.0 18.95 19.40
DDD 160115P00038000 P 01/15/16 38.0 19.95 20.40
DDD 160115P00039000 P 01/15/16 39.0 20.95 21.40
DDD 160115P00040000 P 01/15/16 40.0 22.10 22.45
DDD 160115P00041000 P 01/15/16 41.0 22.95 23.35
DDD 160115P00042000 P 01/15/16 42.0 23.95 24.40
DDD 160115P00043000 P 01/15/16 43.0 24.95 25.40
DDD 160115P00044000 P 01/15/16 44.0 25.95 26.40
DDD 160115P00045000 P 01/15/16 45.0 27.05 27.45
DDD 160115P00046000 P 01/15/16 46.0 27.75 28.50
DDD 160115P00047000 P 01/15/16 47.0 28.80 29.40
DDD 160115P00048000 P 01/15/16 48.0 29.75 30.40
DDD 160115P00050000 P 01/15/16 50.0 31.75 32.35
DDD 160115P00055000 P 01/15/16 55.0 36.70 37.40
DDD 160115P00060000 P 01/15/16 60.0 41.70 42.40
DDD 160115P00065000 P 01/15/16 65.0 46.70 47.40
DDD 160115P00070000 P 01/15/16 70.0 51.70 52.40
DDD 160115P00075000 P 01/15/16 75.0 56.70 57.40
DDD 160115P00080000 P 01/15/16 80.0 61.70 62.95
DDD 160115P00085000 P 01/15/16 85.0 66.65 67.55
DDD 160115P00090000 P 01/15/16 90.0 71.65 72.85
DDD 160115P00095000 P 01/15/16 95.0 76.65 77.70
DDD 160115P00100000 P 01/15/16 100.0 81.65 82.80
DDD 160115P00105000 P 01/15/16 105.0 86.65 87.80
DDD 160115P00110000 P 01/15/16 110.0 91.65 92.80
DDD 160115P00115000 P 01/15/16 115.0 96.65 97.00
DDD 160115P00120000 P 01/15/16 120.0 101.60 102.00
DDD 160115P00125000 P 01/15/16 125.0 106.60 107.00
DDD 160115P00130000 P 01/15/16 130.0 111.60 112.00
DDD 160115P00135000 P 01/15/16 135.0 116.60 117.30
DDD 160219C00009000 C 02/19/16 9.0 9.05 9.50
DDD 160219C00010000 C 02/19/16 10.0 8.05 8.60
DDD 160219C00011000 C 02/19/16 11.0 7.15 7.70
DDD 160219C00012000 C 02/19/16 12.0 6.35 6.80
DDD 160219C00013000 C 02/19/16 13.0 5.65 6.00
DDD 160219C00014000 C 02/19/16 14.0 4.90 5.25
DDD 160219C00015000 C 02/19/16 15.0 4.20 4.60
DDD 160219C00016000 C 02/19/16 16.0 3.65 4.00
DDD 160219C00017000 C 02/19/16 17.0 3.05 3.45
DDD 160219C00018000 C 02/19/16 18.0 2.64 2.87
DDD 160219C00019000 C 02/19/16 19.0 2.20 2.44
DDD 160219C00020000 C 02/19/16 20.0 1.83 2.07
DDD 160219C00021000 C 02/19/16 21.0 1.47 1.72
DDD 160219C00022000 C 02/19/16 22.0 1.25 1.48
DDD 160219C00023000 C 02/19/16 23.0 1.03 1.24
DDD 160219C00024000 C 02/19/16 24.0 0.90 1.05
DDD 160219C00025000 C 02/19/16 25.0 0.73 0.88
DDD 160219C00026000 C 02/19/16 26.0 0.55 0.74
DDD 160219C00027000 C 02/19/16 27.0 0.48 0.63
DDD 160219C00028000 C 02/19/16 28.0 0.40 0.53
DDD 160219C00029000 C 02/19/16 29.0 0.31 0.45
DDD 160219C00030000 C 02/19/16 30.0 0.26 0.39
DDD 160219C00031000 C 02/19/16 31.0 0.21 0.33
DDD 160219C00032000 C 02/19/16 32.0 0.18 0.29
DDD 160219C00033000 C 02/19/16 33.0 0.14 0.25
DDD 160219C00034000 C 02/19/16 34.0 0.11 0.25
DDD 160219C00035000 C 02/19/16 35.0 0.09 0.25
DDD 160219C00036000 C 02/19/16 36.0 0.08 0.25
DDD 160219C00037000 C 02/19/16 37.0 0.05 0.25
DDD 160219C00038000 C 02/19/16 38.0 0.05 0.25
DDD 160219C00039000 C 02/19/16 39.0 0.03 0.25
DDD 160219P00009000 P 02/19/16 9.0 0.13 0.25
DDD 160219P00010000 P 02/19/16 10.0 0.23 0.35
DDD 160219P00011000 P 02/19/16 11.0 0.37 0.49
DDD 160219P00012000 P 02/19/16 12.0 0.55 0.66
DDD 160219P00013000 P 02/19/16 13.0 0.77 0.89
DDD 160219P00014000 P 02/19/16 14.0 1.04 1.16
DDD 160219P00015000 P 02/19/16 15.0 1.39 1.49
DDD 160219P00016000 P 02/19/16 16.0 1.77 1.91
DDD 160219P00017000 P 02/19/16 17.0 2.24 2.44
DDD 160219P00018000 P 02/19/16 18.0 2.75 2.93
DDD 160219P00019000 P 02/19/16 19.0 3.25 3.45
DDD 160219P00020000 P 02/19/16 20.0 3.90 4.10
DDD 160219P00021000 P 02/19/16 21.0 4.45 4.80
DDD 160219P00022000 P 02/19/16 22.0 5.20 5.55
DDD 160219P00023000 P 02/19/16 23.0 6.00 6.30
DDD 160219P00024000 P 02/19/16 24.0 6.75 7.10
DDD 160219P00025000 P 02/19/16 25.0 7.60 7.95
DDD 160219P00026000 P 02/19/16 26.0 8.45 8.85
DDD 160219P00027000 P 02/19/16 27.0 9.35 9.70
DDD 160219P00028000 P 02/19/16 28.0 10.25 10.65
DDD 160219P00029000 P 02/19/16 29.0 11.20 11.60
DDD 160219P00030000 P 02/19/16 30.0 12.15 12.65
DDD 160219P00031000 P 02/19/16 31.0 13.10 13.60
DDD 160219P00032000 P 02/19/16 32.0 14.05 14.55
DDD 160219P00033000 P 02/19/16 33.0 15.00 15.55
DDD 160219P00034000 P 02/19/16 34.0 15.95 16.45
DDD 160219P00035000 P 02/19/16 35.0 16.95 17.45
DDD 160219P00036000 P 02/19/16 36.0 17.95 18.40
DDD 160219P00037000 P 02/19/16 37.0 18.90 19.45
DDD 160219P00038000 P 02/19/16 38.0 19.95 20.40
DDD 160219P00039000 P 02/19/16 39.0 20.95 21.40
DDD 170120C00005000 C 01/20/17 5.0 12.50 13.95
DDD 170120C00010000 C 01/20/17 10.0 8.45 9.10
DDD 170120C00013000 C 01/20/17 13.0 6.40 7.05
DDD 170120C00015000 C 01/20/17 15.0 5.25 5.90
DDD 170120C00018000 C 01/20/17 18.0 4.00 4.45
DDD 170120C00020000 C 01/20/17 20.0 3.40 3.50
DDD 170120C00023000 C 01/20/17 23.0 2.37 2.75
DDD 170120C00025000 C 01/20/17 25.0 2.02 2.29
DDD 170120C00028000 C 01/20/17 28.0 1.50 1.75
DDD 170120C00030000 C 01/20/17 30.0 1.17 1.48
DDD 170120C00033000 C 01/20/17 33.0 0.76 0.99
DDD 170120C00035000 C 01/20/17 35.0 0.80 0.90
DDD 170120C00037000 C 01/20/17 37.0 0.51 0.81
DDD 170120C00040000 C 01/20/17 40.0 0.44 0.64
DDD 170120C00042000 C 01/20/17 42.0 0.45 0.64
DDD 170120C00045000 C 01/20/17 45.0 0.22 0.52
DDD 170120C00047000 C 01/20/17 47.0 0.25 0.43
DDD 170120C00050000 C 01/20/17 50.0 0.20 0.30
DDD 170120C00055000 C 01/20/17 55.0 0.08 0.30
DDD 170120C00060000 C 01/20/17 60.0 0.10 0.25
DDD 170120C00065000 C 01/20/17 65.0 0.10 0.25
DDD 170120P00005000 P 01/20/17 5.0 0.06 0.25
DDD 170120P00010000 P 01/20/17 10.0 0.82 1.05
DDD 170120P00013000 P 01/20/17 13.0 1.76 2.02
DDD 170120P00015000 P 01/20/17 15.0 2.60 2.75
DDD 170120P00018000 P 01/20/17 18.0 4.05 4.55
DDD 170120P00020000 P 01/20/17 20.0 5.30 5.75
DDD 170120P00023000 P 01/20/17 23.0 7.35 7.85
DDD 170120P00025000 P 01/20/17 25.0 8.85 9.40
DDD 170120P00028000 P 01/20/17 28.0 11.30 11.80
DDD 170120P00030000 P 01/20/17 30.0 13.10 13.55
DDD 170120P00033000 P 01/20/17 33.0 15.85 16.15
DDD 170120P00035000 P 01/20/17 35.0 17.50 18.30
DDD 170120P00037000 P 01/20/17 37.0 19.40 20.15
DDD 170120P00040000 P 01/20/17 40.0 22.20 22.85
DDD 170120P00042000 P 01/20/17 42.0 24.10 24.85
DDD 170120P00045000 P 01/20/17 45.0 27.00 27.65
DDD 170120P00047000 P 01/20/17 47.0 28.95 29.80
DDD 170120P00050000 P 01/20/17 50.0 31.65 33.40
DDD 170120P00055000 P 01/20/17 55.0 36.55 38.10
DDD 170120P00060000 P 01/20/17 60.0 41.45 42.90
DDD 170120P00065000 P 01/20/17 65.0 46.10 47.60

OPRA data is delayed 15 minutes.