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 (2016-01-01)Premium Content

3d Systems Corporation (DDD)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 160212C00001000 C 02/12/16 1.0 5.60 7.70
DDD 160212C00001500 C 02/12/16 1.5 5.45 7.20
DDD 160212C00002000 C 02/12/16 2.0 5.00 6.70
DDD 160212C00002500 C 02/12/16 2.5 5.45 6.20
DDD 160212C00003000 C 02/12/16 3.0 5.00 5.70
DDD 160212C00003500 C 02/12/16 3.5 4.55 5.20
DDD 160212C00004000 C 02/12/16 4.0 4.05 4.70
DDD 160212C00004500 C 02/12/16 4.5 2.60 4.20
DDD 160212C00005000 C 02/12/16 5.0 3.05 3.85
DDD 160212C00005500 C 02/12/16 5.5 1.55 3.20
DDD 160212C00006000 C 02/12/16 6.0 2.09 2.81
DDD 160212C00006500 C 02/12/16 6.5 1.63 2.31
DDD 160212C00007000 C 02/12/16 7.0 1.44 1.63
DDD 160212C00007500 C 02/12/16 7.5 0.98 1.17
DDD 160212C00008000 C 02/12/16 8.0 0.57 0.68
DDD 160212C00008500 C 02/12/16 8.5 0.28 0.33
DDD 160212C00009000 C 02/12/16 9.0 0.10 0.12
DDD 160212C00009500 C 02/12/16 9.5 0.03 0.05
DDD 160212C00010000 C 02/12/16 10.0 0.00 0.04
DDD 160212C00010500 C 02/12/16 10.5 0.00 0.02
DDD 160212C00011000 C 02/12/16 11.0 0.00 0.24
DDD 160212C00011500 C 02/12/16 11.5 0.00 0.23
DDD 160212C00012000 C 02/12/16 12.0 0.00 0.06
DDD 160212C00012500 C 02/12/16 12.5 0.00 0.24
DDD 160212C00013000 C 02/12/16 13.0 0.00 0.25
DDD 160212C00013500 C 02/12/16 13.5 0.00 0.25
DDD 160212C00014000 C 02/12/16 14.0 0.00 0.24
DDD 160212C00014500 C 02/12/16 14.5 0.00 0.24
DDD 160212C00015000 C 02/12/16 15.0 0.00 0.13
DDD 160212C00015500 C 02/12/16 15.5 0.00 0.24
DDD 160212C00016000 C 02/12/16 16.0 0.00 0.24
DDD 160212C00016500 C 02/12/16 16.5 0.00 0.24
DDD 160212C00017000 C 02/12/16 17.0 0.00 0.24
DDD 160212P00001000 P 02/12/16 1.0 0.00 0.24
DDD 160212P00001500 P 02/12/16 1.5 0.00 0.23
DDD 160212P00002000 P 02/12/16 2.0 0.00 0.24
DDD 160212P00002500 P 02/12/16 2.5 0.00 0.23
DDD 160212P00003000 P 02/12/16 3.0 0.00 0.27
DDD 160212P00003500 P 02/12/16 3.5 0.00 0.24
DDD 160212P00004000 P 02/12/16 4.0 0.00 0.26
DDD 160212P00004500 P 02/12/16 4.5 0.00 0.12
DDD 160212P00005000 P 02/12/16 5.0 0.00 0.24
DDD 160212P00005500 P 02/12/16 5.5 0.00 0.23
DDD 160212P00006000 P 02/12/16 6.0 0.00 0.15
DDD 160212P00006500 P 02/12/16 6.5 0.00 0.24
DDD 160212P00007000 P 02/12/16 7.0 0.01 0.18
DDD 160212P00007500 P 02/12/16 7.5 0.03 0.13
DDD 160212P00008000 P 02/12/16 8.0 0.10 0.15
DDD 160212P00008500 P 02/12/16 8.5 0.26 0.33
DDD 160212P00009000 P 02/12/16 9.0 0.58 0.68
DDD 160212P00009500 P 02/12/16 9.5 0.95 1.11
DDD 160212P00010000 P 02/12/16 10.0 1.23 1.61
DDD 160212P00010500 P 02/12/16 10.5 1.54 2.14
DDD 160212P00011000 P 02/12/16 11.0 2.05 2.64
DDD 160212P00011500 P 02/12/16 11.5 2.54 3.10
DDD 160212P00012000 P 02/12/16 12.0 2.91 3.60
DDD 160212P00012500 P 02/12/16 12.5 3.50 4.10
DDD 160212P00013000 P 02/12/16 13.0 3.65 4.75
DDD 160212P00013500 P 02/12/16 13.5 3.45 5.15
DDD 160212P00014000 P 02/12/16 14.0 3.75 7.00
DDD 160212P00014500 P 02/12/16 14.5 4.25 7.50
DDD 160212P00015000 P 02/12/16 15.0 4.70 8.05
DDD 160212P00015500 P 02/12/16 15.5 5.25 8.60
DDD 160212P00016000 P 02/12/16 16.0 5.75 9.05
DDD 160212P00016500 P 02/12/16 16.5 6.45 8.45
DDD 160212P00017000 P 02/12/16 17.0 6.65 8.95
DDD 160219C00000500 C 02/19/16 0.5 7.30 8.35
DDD 160219C00001000 C 02/19/16 1.0 6.55 7.85
DDD 160219C00001500 C 02/19/16 1.5 6.55 7.35
DDD 160219C00002000 C 02/19/16 2.0 6.05 6.85
DDD 160219C00002500 C 02/19/16 2.5 5.55 6.35
DDD 160219C00003000 C 02/19/16 3.0 5.05 5.80
DDD 160219C00003500 C 02/19/16 3.5 4.55 5.35
DDD 160219C00004000 C 02/19/16 4.0 4.05 4.85
DDD 160219C00004500 C 02/19/16 4.5 3.55 4.35
DDD 160219C00005000 C 02/19/16 5.0 3.10 3.85
DDD 160219C00005500 C 02/19/16 5.5 2.58 3.35
DDD 160219C00006000 C 02/19/16 6.0 2.11 2.86
DDD 160219C00006500 C 02/19/16 6.5 1.95 2.37
DDD 160219C00007000 C 02/19/16 7.0 1.50 1.69
DDD 160219C00007500 C 02/19/16 7.5 1.09 1.23
DDD 160219C00008000 C 02/19/16 8.0 0.72 0.79
DDD 160219C00008500 C 02/19/16 8.5 0.44 0.50
DDD 160219C00009000 C 02/19/16 9.0 0.24 0.29
DDD 160219C00009500 C 02/19/16 9.5 0.12 0.16
DDD 160219C00010000 C 02/19/16 10.0 0.07 0.10
DDD 160219C00010500 C 02/19/16 10.5 0.03 0.08
DDD 160219C00011000 C 02/19/16 11.0 0.00 0.04
DDD 160219C00011500 C 02/19/16 11.5 0.00 0.23
DDD 160219C00012000 C 02/19/16 12.0 0.01 0.03
DDD 160219C00012500 C 02/19/16 12.5 0.00 0.22
DDD 160219C00013000 C 02/19/16 13.0 0.00 0.03
DDD 160219C00013500 C 02/19/16 13.5 0.00 0.22
DDD 160219C00014000 C 02/19/16 14.0 0.00 0.03
DDD 160219C00015000 C 02/19/16 15.0 0.00 0.02
DDD 160219C00016000 C 02/19/16 16.0 0.00 0.10
DDD 160219C00017000 C 02/19/16 17.0 0.00 0.11
DDD 160219C00018000 C 02/19/16 18.0 0.00 0.02
DDD 160219C00019000 C 02/19/16 19.0 0.00 0.15
DDD 160219C00020000 C 02/19/16 20.0 0.00 0.02
DDD 160219C00021000 C 02/19/16 21.0 0.00 0.22
DDD 160219C00022000 C 02/19/16 22.0 0.00 0.22
DDD 160219C00023000 C 02/19/16 23.0 0.00 0.22
DDD 160219C00024000 C 02/19/16 24.0 0.00 0.22
DDD 160219C00025000 C 02/19/16 25.0 0.00 0.01
DDD 160219C00026000 C 02/19/16 26.0 0.00 0.22
DDD 160219C00027000 C 02/19/16 27.0 0.00 0.23
DDD 160219C00028000 C 02/19/16 28.0 0.00 0.24
DDD 160219C00029000 C 02/19/16 29.0 0.00 0.23
DDD 160219C00030000 C 02/19/16 30.0 0.00 0.22
DDD 160219C00031000 C 02/19/16 31.0 0.00 0.13
DDD 160219C00032000 C 02/19/16 32.0 0.00 0.22
DDD 160219C00033000 C 02/19/16 33.0 0.00 0.23
DDD 160219C00034000 C 02/19/16 34.0 0.00 0.23
DDD 160219C00035000 C 02/19/16 35.0 0.00 0.23
DDD 160219C00036000 C 02/19/16 36.0 0.00 0.23
DDD 160219C00037000 C 02/19/16 37.0 0.00 0.23
DDD 160219C00038000 C 02/19/16 38.0 0.00 0.22
DDD 160219C00039000 C 02/19/16 39.0 0.00 0.23
DDD 160219P00000500 P 02/19/16 0.5 0.00 0.23
DDD 160219P00001000 P 02/19/16 1.0 0.00 0.23
DDD 160219P00001500 P 02/19/16 1.5 0.00 0.24
DDD 160219P00002000 P 02/19/16 2.0 0.00 0.24
DDD 160219P00002500 P 02/19/16 2.5 0.00 0.23
DDD 160219P00003000 P 02/19/16 3.0 0.00 0.23
DDD 160219P00003500 P 02/19/16 3.5 0.00 0.24
DDD 160219P00004000 P 02/19/16 4.0 0.00 0.23
DDD 160219P00004500 P 02/19/16 4.5 0.00 0.23
DDD 160219P00005000 P 02/19/16 5.0 0.00 0.24
DDD 160219P00005500 P 02/19/16 5.5 0.00 0.25
DDD 160219P00006000 P 02/19/16 6.0 0.01 0.15
DDD 160219P00006500 P 02/19/16 6.5 0.03 0.22
DDD 160219P00007000 P 02/19/16 7.0 0.05 0.11
DDD 160219P00007500 P 02/19/16 7.5 0.13 0.18
DDD 160219P00008000 P 02/19/16 8.0 0.26 0.30
DDD 160219P00008500 P 02/19/16 8.5 0.45 0.51
DDD 160219P00009000 P 02/19/16 9.0 0.73 0.81
DDD 160219P00009500 P 02/19/16 9.5 1.11 1.19
DDD 160219P00010000 P 02/19/16 10.0 1.50 1.64
DDD 160219P00010500 P 02/19/16 10.5 1.68 2.14
DDD 160219P00011000 P 02/19/16 11.0 2.06 2.63
DDD 160219P00011500 P 02/19/16 11.5 2.57 3.45
DDD 160219P00012000 P 02/19/16 12.0 3.15 3.65
DDD 160219P00012500 P 02/19/16 12.5 3.55 4.50
DDD 160219P00013000 P 02/19/16 13.0 4.05 4.95
DDD 160219P00013500 P 02/19/16 13.5 4.60 5.15
DDD 160219P00014000 P 02/19/16 14.0 5.15 5.60
DDD 160219P00015000 P 02/19/16 15.0 5.30 6.60
DDD 160219P00016000 P 02/19/16 16.0 6.45 7.60
DDD 160219P00017000 P 02/19/16 17.0 8.00 8.70
DDD 160219P00018000 P 02/19/16 18.0 9.00 9.70
DDD 160219P00019000 P 02/19/16 19.0 10.05 10.70
DDD 160219P00020000 P 02/19/16 20.0 10.95 11.70
DDD 160219P00021000 P 02/19/16 21.0 11.95 12.70
DDD 160219P00022000 P 02/19/16 22.0 12.95 13.70
DDD 160219P00023000 P 02/19/16 23.0 13.95 14.60
DDD 160219P00024000 P 02/19/16 24.0 14.95 15.70
DDD 160219P00025000 P 02/19/16 25.0 15.95 16.75
DDD 160219P00026000 P 02/19/16 26.0 16.95 17.60
DDD 160219P00027000 P 02/19/16 27.0 17.95 18.70
DDD 160219P00028000 P 02/19/16 28.0 18.95 19.90
DDD 160219P00029000 P 02/19/16 29.0 19.95 20.90
DDD 160219P00030000 P 02/19/16 30.0 20.80 21.90
DDD 160219P00031000 P 02/19/16 31.0 21.50 22.85
DDD 160219P00032000 P 02/19/16 32.0 21.75 23.85
DDD 160219P00033000 P 02/19/16 33.0 23.75 24.85
DDD 160219P00034000 P 02/19/16 34.0 24.75 25.90
DDD 160219P00035000 P 02/19/16 35.0 25.80 26.90
DDD 160219P00036000 P 02/19/16 36.0 26.50 28.00
DDD 160219P00037000 P 02/19/16 37.0 26.75 28.90
DDD 160219P00038000 P 02/19/16 38.0 28.75 29.85
DDD 160219P00039000 P 02/19/16 39.0 29.75 30.75
DDD 160226C00002000 C 02/26/16 2.0 5.80 6.95
DDD 160226C00002500 C 02/26/16 2.5 5.30 6.45
DDD 160226C00003000 C 02/26/16 3.0 4.90 5.80
DDD 160226C00003500 C 02/26/16 3.5 4.50 5.50
DDD 160226C00004000 C 02/26/16 4.0 4.05 4.90
DDD 160226C00004500 C 02/26/16 4.5 3.50 4.40
DDD 160226C00005000 C 02/26/16 5.0 3.05 4.00
DDD 160226C00005500 C 02/26/16 5.5 2.59 3.45
DDD 160226C00006000 C 02/26/16 6.0 2.15 2.95
DDD 160226C00006500 C 02/26/16 6.5 2.06 2.21
DDD 160226C00007000 C 02/26/16 7.0 1.63 1.75
DDD 160226C00007500 C 02/26/16 7.5 1.24 1.37
DDD 160226C00008000 C 02/26/16 8.0 0.92 1.02
DDD 160226C00008500 C 02/26/16 8.5 0.67 0.73
DDD 160226C00009000 C 02/26/16 9.0 0.46 0.53
DDD 160226C00009500 C 02/26/16 9.5 0.30 0.36
DDD 160226C00010000 C 02/26/16 10.0 0.20 0.25
DDD 160226C00010500 C 02/26/16 10.5 0.12 0.17
DDD 160226C00011000 C 02/26/16 11.0 0.08 0.13
DDD 160226C00011500 C 02/26/16 11.5 0.01 0.27
DDD 160226C00012000 C 02/26/16 12.0 0.00 0.29
DDD 160226C00012500 C 02/26/16 12.5 0.00 0.25
DDD 160226C00013000 C 02/26/16 13.0 0.00 0.24
DDD 160226C00013500 C 02/26/16 13.5 0.00 0.24
DDD 160226C00014000 C 02/26/16 14.0 0.00 0.23
DDD 160226C00014500 C 02/26/16 14.5 0.00 0.23
DDD 160226C00015000 C 02/26/16 15.0 0.00 0.23
DDD 160226C00015500 C 02/26/16 15.5 0.00 0.23
DDD 160226C00016000 C 02/26/16 16.0 0.00 0.23
DDD 160226C00016500 C 02/26/16 16.5 0.00 0.23
DDD 160226C00017000 C 02/26/16 17.0 0.00 0.24
DDD 160226C00018000 C 02/26/16 18.0 0.00 0.22
DDD 160226P00002000 P 02/26/16 2.0 0.00 0.24
DDD 160226P00002500 P 02/26/16 2.5 0.00 0.24
DDD 160226P00003000 P 02/26/16 3.0 0.00 0.24
DDD 160226P00003500 P 02/26/16 3.5 0.00 0.24
DDD 160226P00004000 P 02/26/16 4.0 0.00 0.25
DDD 160226P00004500 P 02/26/16 4.5 0.00 0.27
DDD 160226P00005000 P 02/26/16 5.0 0.01 0.27
DDD 160226P00005500 P 02/26/16 5.5 0.03 0.20
DDD 160226P00006000 P 02/26/16 6.0 0.06 0.13
DDD 160226P00006500 P 02/26/16 6.5 0.11 0.15
DDD 160226P00007000 P 02/26/16 7.0 0.19 0.23
DDD 160226P00007500 P 02/26/16 7.5 0.30 0.35
DDD 160226P00008000 P 02/26/16 8.0 0.46 0.52
DDD 160226P00008500 P 02/26/16 8.5 0.68 0.75
DDD 160226P00009000 P 02/26/16 9.0 0.96 1.04
DDD 160226P00009500 P 02/26/16 9.5 1.30 1.55
DDD 160226P00010000 P 02/26/16 10.0 1.62 1.94
DDD 160226P00010500 P 02/26/16 10.5 1.82 2.52
DDD 160226P00011000 P 02/26/16 11.0 2.22 2.87
DDD 160226P00011500 P 02/26/16 11.5 2.71 3.35
DDD 160226P00012000 P 02/26/16 12.0 3.05 4.10
DDD 160226P00012500 P 02/26/16 12.5 3.55 4.60
DDD 160226P00013000 P 02/26/16 13.0 4.00 5.10
DDD 160226P00013500 P 02/26/16 13.5 4.50 5.60
DDD 160226P00014000 P 02/26/16 14.0 4.95 6.05
DDD 160226P00014500 P 02/26/16 14.5 5.45 6.60
DDD 160226P00015000 P 02/26/16 15.0 5.95 7.10
DDD 160226P00015500 P 02/26/16 15.5 6.60 7.55
DDD 160226P00016000 P 02/26/16 16.0 7.05 8.05
DDD 160226P00016500 P 02/26/16 16.5 7.50 8.75
DDD 160226P00017000 P 02/26/16 17.0 6.85 10.30
DDD 160226P00018000 P 02/26/16 18.0 9.00 9.90
DDD 160304C00000500 C 03/04/16 0.5 6.20 9.05
DDD 160304C00001000 C 03/04/16 1.0 6.05 9.25
DDD 160304C00001500 C 03/04/16 1.5 6.30 7.35
DDD 160304C00002000 C 03/04/16 2.0 5.80 6.85
DDD 160304C00002500 C 03/04/16 2.5 5.55 6.35
DDD 160304C00003000 C 03/04/16 3.0 5.05 5.85
DDD 160304C00003500 C 03/04/16 3.5 4.55 5.35
DDD 160304C00004000 C 03/04/16 4.0 4.05 5.05
DDD 160304C00004500 C 03/04/16 4.5 3.55 4.50
DDD 160304C00005000 C 03/04/16 5.0 3.10 4.00
DDD 160304C00005500 C 03/04/16 5.5 2.62 3.40
DDD 160304C00006000 C 03/04/16 6.0 2.26 2.93
DDD 160304C00006500 C 03/04/16 6.5 2.11 2.26
DDD 160304C00007000 C 03/04/16 7.0 1.69 1.82
DDD 160304C00007500 C 03/04/16 7.5 1.34 1.44
DDD 160304C00008000 C 03/04/16 8.0 1.02 1.11
DDD 160304C00008500 C 03/04/16 8.5 0.76 0.82
DDD 160304C00009000 C 03/04/16 9.0 0.55 0.61
DDD 160304C00009500 C 03/04/16 9.5 0.39 0.44
DDD 160304C00010000 C 03/04/16 10.0 0.28 0.32
DDD 160304C00010500 C 03/04/16 10.5 0.19 0.23
DDD 160304C00011000 C 03/04/16 11.0 0.13 0.16
DDD 160304C00011500 C 03/04/16 11.5 0.09 0.13
DDD 160304C00012000 C 03/04/16 12.0 0.06 0.13
DDD 160304C00012500 C 03/04/16 12.5 0.04 0.13
DDD 160304C00013000 C 03/04/16 13.0 0.01 0.25
DDD 160304C00013500 C 03/04/16 13.5 0.00 0.25
DDD 160304C00014000 C 03/04/16 14.0 0.00 0.25
DDD 160304C00014500 C 03/04/16 14.5 0.00 0.24
DDD 160304C00015000 C 03/04/16 15.0 0.00 0.24
DDD 160304C00015500 C 03/04/16 15.5 0.00 0.24
DDD 160304P00000500 P 03/04/16 0.5 0.00 0.22
DDD 160304P00001000 P 03/04/16 1.0 0.00 0.24
DDD 160304P00001500 P 03/04/16 1.5 0.00 0.24
DDD 160304P00002000 P 03/04/16 2.0 0.00 0.24
DDD 160304P00002500 P 03/04/16 2.5 0.00 0.24
DDD 160304P00003000 P 03/04/16 3.0 0.00 0.24
DDD 160304P00003500 P 03/04/16 3.5 0.00 0.25
DDD 160304P00004000 P 03/04/16 4.0 0.00 0.26
DDD 160304P00004500 P 03/04/16 4.5 0.01 0.25
DDD 160304P00005000 P 03/04/16 5.0 0.03 0.24
DDD 160304P00005500 P 03/04/16 5.5 0.06 0.13
DDD 160304P00006000 P 03/04/16 6.0 0.10 0.13
DDD 160304P00006500 P 03/04/16 6.5 0.16 0.20
DDD 160304P00007000 P 03/04/16 7.0 0.25 0.30
DDD 160304P00007500 P 03/04/16 7.5 0.38 0.44
DDD 160304P00008000 P 03/04/16 8.0 0.56 0.62
DDD 160304P00008500 P 03/04/16 8.5 0.79 0.86
DDD 160304P00009000 P 03/04/16 9.0 1.06 1.15
DDD 160304P00009500 P 03/04/16 9.5 1.40 1.50
DDD 160304P00010000 P 03/04/16 10.0 1.75 1.90
DDD 160304P00010500 P 03/04/16 10.5 2.15 2.32
DDD 160304P00011000 P 03/04/16 11.0 2.58 2.74
DDD 160304P00011500 P 03/04/16 11.5 3.00 3.20
DDD 160304P00012000 P 03/04/16 12.0 3.30 3.80
DDD 160304P00012500 P 03/04/16 12.5 3.65 4.55
DDD 160304P00013000 P 03/04/16 13.0 4.10 5.05
DDD 160304P00013500 P 03/04/16 13.5 4.60 5.55
DDD 160304P00014000 P 03/04/16 14.0 5.05 6.05
DDD 160304P00014500 P 03/04/16 14.5 5.55 6.55
DDD 160304P00015000 P 03/04/16 15.0 6.05 7.05
DDD 160304P00015500 P 03/04/16 15.5 6.55 7.55
DDD 160311C00000500 C 03/11/16 0.5 6.50 8.45
DDD 160311C00001000 C 03/11/16 1.0 6.75 7.85
DDD 160311C00001500 C 03/11/16 1.5 5.50 7.35
DDD 160311C00002000 C 03/11/16 2.0 5.75 6.75
DDD 160311C00002500 C 03/11/16 2.5 5.55 6.35
DDD 160311C00003000 C 03/11/16 3.0 5.05 5.85
DDD 160311C00003500 C 03/11/16 3.5 4.65 5.55
DDD 160311C00004000 C 03/11/16 4.0 4.05 5.05
DDD 160311C00004500 C 03/11/16 4.5 3.60 4.55
DDD 160311C00005000 C 03/11/16 5.0 3.15 4.05
DDD 160311C00005500 C 03/11/16 5.5 2.64 3.45
DDD 160311C00006000 C 03/11/16 6.0 2.47 2.73
DDD 160311C00006500 C 03/11/16 6.5 2.13 2.30
DDD 160311C00007000 C 03/11/16 7.0 1.72 1.90
DDD 160311C00007500 C 03/11/16 7.5 1.38 1.54
DDD 160311C00008000 C 03/11/16 8.0 1.08 1.21
DDD 160311C00008500 C 03/11/16 8.5 0.84 0.89
DDD 160311C00009000 C 03/11/16 9.0 0.64 0.68
DDD 160311C00009500 C 03/11/16 9.5 0.46 0.50
DDD 160311C00010000 C 03/11/16 10.0 0.33 0.37
DDD 160311C00010500 C 03/11/16 10.5 0.24 0.27
DDD 160311C00011000 C 03/11/16 11.0 0.16 0.20
DDD 160311C00011500 C 03/11/16 11.5 0.11 0.20
DDD 160311C00012000 C 03/11/16 12.0 0.09 0.13
DDD 160311C00012500 C 03/11/16 12.5 0.04 0.25
DDD 160311C00013000 C 03/11/16 13.0 0.02 0.25
DDD 160311C00013500 C 03/11/16 13.5 0.01 0.25
DDD 160311C00014000 C 03/11/16 14.0 0.00 0.25
DDD 160311C00014500 C 03/11/16 14.5 0.00 0.25
DDD 160311C00015000 C 03/11/16 15.0 0.00 0.25
DDD 160311C00015500 C 03/11/16 15.5 0.00 0.25
DDD 160311P00000500 P 03/11/16 0.5 0.00 0.23
DDD 160311P00001000 P 03/11/16 1.0 0.00 0.24
DDD 160311P00001500 P 03/11/16 1.5 0.00 0.24
DDD 160311P00002000 P 03/11/16 2.0 0.00 0.24
DDD 160311P00002500 P 03/11/16 2.5 0.00 0.24
DDD 160311P00003000 P 03/11/16 3.0 0.00 0.25
DDD 160311P00003500 P 03/11/16 3.5 0.00 0.25
DDD 160311P00004000 P 03/11/16 4.0 0.00 0.26
DDD 160311P00004500 P 03/11/16 4.5 0.02 0.25
DDD 160311P00005000 P 03/11/16 5.0 0.04 0.24
DDD 160311P00005500 P 03/11/16 5.5 0.07 0.22
DDD 160311P00006000 P 03/11/16 6.0 0.12 0.18
DDD 160311P00006500 P 03/11/16 6.5 0.20 0.24
DDD 160311P00007000 P 03/11/16 7.0 0.31 0.35
DDD 160311P00007500 P 03/11/16 7.5 0.45 0.50
DDD 160311P00008000 P 03/11/16 8.0 0.63 0.69
DDD 160311P00008500 P 03/11/16 8.5 0.87 0.94
DDD 160311P00009000 P 03/11/16 9.0 1.11 1.23
DDD 160311P00009500 P 03/11/16 9.5 1.43 1.56
DDD 160311P00010000 P 03/11/16 10.0 1.78 1.95
DDD 160311P00010500 P 03/11/16 10.5 2.19 2.36
DDD 160311P00011000 P 03/11/16 11.0 2.62 2.81
DDD 160311P00011500 P 03/11/16 11.5 3.05 3.30
DDD 160311P00012000 P 03/11/16 12.0 3.50 3.70
DDD 160311P00012500 P 03/11/16 12.5 3.75 4.60
DDD 160311P00013000 P 03/11/16 13.0 4.20 4.85
DDD 160311P00013500 P 03/11/16 13.5 4.65 5.35
DDD 160311P00014000 P 03/11/16 14.0 5.05 6.10
DDD 160311P00014500 P 03/11/16 14.5 5.65 6.65
DDD 160311P00015000 P 03/11/16 15.0 6.10 7.05
DDD 160311P00015500 P 03/11/16 15.5 6.55 7.55
DDD 160318C00001000 C 03/18/16 1.0 7.00 7.85
DDD 160318C00002000 C 03/18/16 2.0 5.75 6.90
DDD 160318C00003000 C 03/18/16 3.0 5.00 5.85
DDD 160318C00004000 C 03/18/16 4.0 4.10 5.00
DDD 160318C00005000 C 03/18/16 5.0 3.15 4.05
DDD 160318C00006000 C 03/18/16 6.0 2.60 2.74
DDD 160318C00007000 C 03/18/16 7.0 1.79 1.95
DDD 160318C00008000 C 03/18/16 8.0 1.15 1.28
DDD 160318C00009000 C 03/18/16 9.0 0.69 0.74
DDD 160318C00010000 C 03/18/16 10.0 0.38 0.44
DDD 160318C00011000 C 03/18/16 11.0 0.21 0.25
DDD 160318C00012000 C 03/18/16 12.0 0.12 0.16
DDD 160318C00013000 C 03/18/16 13.0 0.04 0.29
DDD 160318C00014000 C 03/18/16 14.0 0.02 0.27
DDD 160318C00015000 C 03/18/16 15.0 0.01 0.24
DDD 160318P00001000 P 03/18/16 1.0 0.00 0.23
DDD 160318P00002000 P 03/18/16 2.0 0.00 0.23
DDD 160318P00003000 P 03/18/16 3.0 0.00 0.24
DDD 160318P00004000 P 03/18/16 4.0 0.02 0.27
DDD 160318P00005000 P 03/18/16 5.0 0.05 0.22
DDD 160318P00006000 P 03/18/16 6.0 0.16 0.21
DDD 160318P00007000 P 03/18/16 7.0 0.35 0.41
DDD 160318P00008000 P 03/18/16 8.0 0.71 0.76
DDD 160318P00009000 P 03/18/16 9.0 1.18 1.31
DDD 160318P00010000 P 03/18/16 10.0 1.85 2.02
DDD 160318P00011000 P 03/18/16 11.0 2.67 2.84
DDD 160318P00012000 P 03/18/16 12.0 3.55 3.75
DDD 160318P00013000 P 03/18/16 13.0 4.20 4.85
DDD 160318P00014000 P 03/18/16 14.0 5.20 6.10
DDD 160318P00015000 P 03/18/16 15.0 6.15 7.05
DDD 160324C00001000 C 03/24/16 1.0 5.75 9.40
DDD 160324C00001500 C 03/24/16 1.5 6.45 7.30
DDD 160324C00002000 C 03/24/16 2.0 5.95 6.80
DDD 160324C00002500 C 03/24/16 2.5 5.30 6.50
DDD 160324C00003000 C 03/24/16 3.0 5.05 6.30
DDD 160324C00003500 C 03/24/16 3.5 4.55 5.30
DDD 160324C00004000 C 03/24/16 4.0 3.95 5.05
DDD 160324C00004500 C 03/24/16 4.5 3.45 4.80
DDD 160324C00005000 C 03/24/16 5.0 3.05 3.95
DDD 160324C00005500 C 03/24/16 5.5 2.57 3.60
DDD 160324C00006000 C 03/24/16 6.0 2.57 2.77
DDD 160324C00006500 C 03/24/16 6.5 2.15 2.36
DDD 160324C00007000 C 03/24/16 7.0 1.81 1.98
DDD 160324C00007500 C 03/24/16 7.5 1.46 1.63
DDD 160324C00008000 C 03/24/16 8.0 1.17 1.32
DDD 160324C00008500 C 03/24/16 8.5 0.93 0.98
DDD 160324C00009000 C 03/24/16 9.0 0.72 0.77
DDD 160324C00009500 C 03/24/16 9.5 0.55 0.60
DDD 160324C00010000 C 03/24/16 10.0 0.41 0.48
DDD 160324C00010500 C 03/24/16 10.5 0.31 0.38
DDD 160324C00011000 C 03/24/16 11.0 0.24 0.29
DDD 160324C00011500 C 03/24/16 11.5 0.18 0.25
DDD 160324C00012000 C 03/24/16 12.0 0.10 0.23
DDD 160324C00012500 C 03/24/16 12.5 0.08 0.24
DDD 160324C00013000 C 03/24/16 13.0 0.05 0.25
DDD 160324C00013500 C 03/24/16 13.5 0.04 0.24
DDD 160324C00014000 C 03/24/16 14.0 0.03 0.25
DDD 160324C00014500 C 03/24/16 14.5 0.02 0.25
DDD 160324C00015000 C 03/24/16 15.0 0.01 0.25
DDD 160324C00015500 C 03/24/16 15.5 0.01 0.25
DDD 160324P00001000 P 03/24/16 1.0 0.00 0.23
DDD 160324P00001500 P 03/24/16 1.5 0.00 0.24
DDD 160324P00002000 P 03/24/16 2.0 0.00 0.24
DDD 160324P00002500 P 03/24/16 2.5 0.00 0.24
DDD 160324P00003000 P 03/24/16 3.0 0.00 0.25
DDD 160324P00003500 P 03/24/16 3.5 0.00 0.26
DDD 160324P00004000 P 03/24/16 4.0 0.02 0.24
DDD 160324P00004500 P 03/24/16 4.5 0.04 0.22
DDD 160324P00005000 P 03/24/16 5.0 0.07 0.16
DDD 160324P00005500 P 03/24/16 5.5 0.11 0.21
DDD 160324P00006000 P 03/24/16 6.0 0.17 0.23
DDD 160324P00006500 P 03/24/16 6.5 0.28 0.32
DDD 160324P00007000 P 03/24/16 7.0 0.38 0.45
DDD 160324P00007500 P 03/24/16 7.5 0.55 0.60
DDD 160324P00008000 P 03/24/16 8.0 0.75 0.80
DDD 160324P00008500 P 03/24/16 8.5 0.99 1.05
DDD 160324P00009000 P 03/24/16 9.0 1.24 1.34
DDD 160324P00009500 P 03/24/16 9.5 1.57 1.69
DDD 160324P00010000 P 03/24/16 10.0 1.89 2.06
DDD 160324P00010500 P 03/24/16 10.5 2.29 2.48
DDD 160324P00011000 P 03/24/16 11.0 2.71 2.88
DDD 160324P00011500 P 03/24/16 11.5 3.15 3.35
DDD 160324P00012000 P 03/24/16 12.0 3.60 3.80
DDD 160324P00012500 P 03/24/16 12.5 4.05 4.25
DDD 160324P00013000 P 03/24/16 13.0 4.45 4.80
DDD 160324P00013500 P 03/24/16 13.5 4.65 5.35
DDD 160324P00014000 P 03/24/16 14.0 5.10 6.15
DDD 160324P00014500 P 03/24/16 14.5 5.70 6.35
DDD 160324P00015000 P 03/24/16 15.0 6.05 7.20
DDD 160324P00015500 P 03/24/16 15.5 6.65 7.70
DDD 160520C00001000 C 05/20/16 1.0 6.75 8.30
DDD 160520C00002000 C 05/20/16 2.0 6.05 7.00
DDD 160520C00003000 C 05/20/16 3.0 5.10 6.10
DDD 160520C00004000 C 05/20/16 4.0 4.15 4.95
DDD 160520C00005000 C 05/20/16 5.0 3.45 4.00
DDD 160520C00006000 C 05/20/16 6.0 2.73 2.98
DDD 160520C00007000 C 05/20/16 7.0 2.12 2.29
DDD 160520C00008000 C 05/20/16 8.0 1.55 1.60
DDD 160520C00009000 C 05/20/16 9.0 1.11 1.17
DDD 160520C00010000 C 05/20/16 10.0 0.78 0.84
DDD 160520C00011000 C 05/20/16 11.0 0.55 0.61
DDD 160520C00012000 C 05/20/16 12.0 0.39 0.43
DDD 160520C00013000 C 05/20/16 13.0 0.29 0.33
DDD 160520C00014000 C 05/20/16 14.0 0.19 0.27
DDD 160520C00015000 C 05/20/16 15.0 0.10 0.35
DDD 160520C00016000 C 05/20/16 16.0 0.07 0.40
DDD 160520C00017000 C 05/20/16 17.0 0.05 0.38
DDD 160520C00018000 C 05/20/16 18.0 0.05 0.25
DDD 160520C00019000 C 05/20/16 19.0 0.03 0.25
DDD 160520C00020000 C 05/20/16 20.0 0.02 0.24
DDD 160520C00021000 C 05/20/16 21.0 0.02 0.25
DDD 160520C00022000 C 05/20/16 22.0 0.01 0.32
DDD 160520C00023000 C 05/20/16 23.0 0.01 0.32
DDD 160520C00024000 C 05/20/16 24.0 0.00 0.32
DDD 160520C00025000 C 05/20/16 25.0 0.00 0.11
DDD 160520P00001000 P 05/20/16 1.0 0.00 0.29
DDD 160520P00002000 P 05/20/16 2.0 0.00 0.30
DDD 160520P00003000 P 05/20/16 3.0 0.03 0.25
DDD 160520P00004000 P 05/20/16 4.0 0.10 0.23
DDD 160520P00005000 P 05/20/16 5.0 0.21 0.31
DDD 160520P00006000 P 05/20/16 6.0 0.45 0.50
DDD 160520P00007000 P 05/20/16 7.0 0.76 0.81
DDD 160520P00008000 P 05/20/16 8.0 1.19 1.24
DDD 160520P00009000 P 05/20/16 9.0 1.76 1.83
DDD 160520P00010000 P 05/20/16 10.0 2.40 2.50
DDD 160520P00011000 P 05/20/16 11.0 3.15 3.30
DDD 160520P00012000 P 05/20/16 12.0 3.90 4.15
DDD 160520P00013000 P 05/20/16 13.0 4.85 5.05
DDD 160520P00014000 P 05/20/16 14.0 5.70 6.00
DDD 160520P00015000 P 05/20/16 15.0 6.65 6.95
DDD 160520P00016000 P 05/20/16 16.0 7.35 8.25
DDD 160520P00017000 P 05/20/16 17.0 8.25 9.20
DDD 160520P00018000 P 05/20/16 18.0 9.15 10.20
DDD 160520P00019000 P 05/20/16 19.0 10.25 11.20
DDD 160520P00020000 P 05/20/16 20.0 11.25 12.20
DDD 160520P00021000 P 05/20/16 21.0 12.15 13.70
DDD 160520P00022000 P 05/20/16 22.0 13.15 14.15
DDD 160520P00023000 P 05/20/16 23.0 14.10 15.15
DDD 160520P00024000 P 05/20/16 24.0 15.25 16.15
DDD 160520P00025000 P 05/20/16 25.0 16.05 16.95
DDD 160819C00001000 C 08/19/16 1.0 5.55 9.60
DDD 160819C00002000 C 08/19/16 2.0 6.05 7.25
DDD 160819C00003000 C 08/19/16 3.0 5.05 6.05
DDD 160819C00004000 C 08/19/16 4.0 4.20 5.30
DDD 160819C00005000 C 08/19/16 5.0 3.45 4.05
DDD 160819C00006000 C 08/19/16 6.0 3.00 3.25
DDD 160819C00007000 C 08/19/16 7.0 2.43 2.63
DDD 160819C00008000 C 08/19/16 8.0 1.91 2.14
DDD 160819C00009000 C 08/19/16 9.0 1.54 1.65
DDD 160819C00010000 C 08/19/16 10.0 1.21 1.31
DDD 160819C00011000 C 08/19/16 11.0 0.95 1.10
DDD 160819C00012000 C 08/19/16 12.0 0.75 0.91
DDD 160819C00013000 C 08/19/16 13.0 0.59 0.73
DDD 160819C00014000 C 08/19/16 14.0 0.47 0.63
DDD 160819C00015000 C 08/19/16 15.0 0.37 0.52
DDD 160819C00016000 C 08/19/16 16.0 0.31 0.52
DDD 160819C00017000 C 08/19/16 17.0 0.15 0.50
DDD 160819C00018000 C 08/19/16 18.0 0.13 0.32
DDD 160819C00019000 C 08/19/16 19.0 0.11 0.28
DDD 160819P00001000 P 08/19/16 1.0 0.00 0.50
DDD 160819P00002000 P 08/19/16 2.0 0.01 0.40
DDD 160819P00003000 P 08/19/16 3.0 0.08 0.49
DDD 160819P00004000 P 08/19/16 4.0 0.23 0.34
DDD 160819P00005000 P 08/19/16 5.0 0.48 0.55
DDD 160819P00006000 P 08/19/16 6.0 0.78 0.88
DDD 160819P00007000 P 08/19/16 7.0 1.17 1.30
DDD 160819P00008000 P 08/19/16 8.0 1.66 1.79
DDD 160819P00009000 P 08/19/16 9.0 2.22 2.47
DDD 160819P00010000 P 08/19/16 10.0 2.90 3.10
DDD 160819P00011000 P 08/19/16 11.0 3.60 3.80
DDD 160819P00012000 P 08/19/16 12.0 4.40 4.60
DDD 160819P00013000 P 08/19/16 13.0 5.25 5.45
DDD 160819P00014000 P 08/19/16 14.0 6.05 6.35
DDD 160819P00015000 P 08/19/16 15.0 6.95 7.30
DDD 160819P00016000 P 08/19/16 16.0 7.50 8.45
DDD 160819P00017000 P 08/19/16 17.0 8.80 9.10
DDD 160819P00018000 P 08/19/16 18.0 9.75 10.05
DDD 160819P00019000 P 08/19/16 19.0 10.70 11.00
DDD 170120C00003000 C 01/20/17 3.0 5.10 6.15
DDD 170120C00005000 C 01/20/17 5.0 3.95 4.20
DDD 170120C00008000 C 01/20/17 8.0 2.31 2.61
DDD 170120C00010000 C 01/20/17 10.0 1.65 1.92
DDD 170120C00013000 C 01/20/17 13.0 1.00 1.18
DDD 170120C00015000 C 01/20/17 15.0 0.65 0.85
DDD 170120C00018000 C 01/20/17 18.0 0.43 0.55
DDD 170120C00020000 C 01/20/17 20.0 0.30 0.48
DDD 170120C00023000 C 01/20/17 23.0 0.21 0.31
DDD 170120C00025000 C 01/20/17 25.0 0.05 0.25
DDD 170120C00028000 C 01/20/17 28.0 0.00 1.00
DDD 170120C00030000 C 01/20/17 30.0 0.06 0.25
DDD 170120C00033000 C 01/20/17 33.0 0.00 0.30
DDD 170120C00035000 C 01/20/17 35.0 0.05 0.10
DDD 170120C00037000 C 01/20/17 37.0 0.00 0.25
DDD 170120C00040000 C 01/20/17 40.0 0.00 0.15
DDD 170120C00042000 C 01/20/17 42.0 0.00 0.25
DDD 170120C00045000 C 01/20/17 45.0 0.01 0.10
DDD 170120C00047000 C 01/20/17 47.0 0.00 0.25
DDD 170120C00050000 C 01/20/17 50.0 0.00 0.10
DDD 170120C00055000 C 01/20/17 55.0 0.00 0.30
DDD 170120C00060000 C 01/20/17 60.0 0.01 0.37
DDD 170120C00065000 C 01/20/17 65.0 0.00 0.30
DDD 170120P00003000 P 01/20/17 3.0 0.22 0.69
DDD 170120P00005000 P 01/20/17 5.0 0.80 0.95
DDD 170120P00008000 P 01/20/17 8.0 2.16 2.44
DDD 170120P00010000 P 01/20/17 10.0 3.45 3.65
DDD 170120P00013000 P 01/20/17 13.0 5.80 5.95
DDD 170120P00015000 P 01/20/17 15.0 7.40 7.75
DDD 170120P00018000 P 01/20/17 18.0 10.05 10.40
DDD 170120P00020000 P 01/20/17 20.0 11.90 12.30
DDD 170120P00023000 P 01/20/17 23.0 14.80 15.15
DDD 170120P00025000 P 01/20/17 25.0 16.70 17.10
DDD 170120P00028000 P 01/20/17 28.0 19.60 20.10
DDD 170120P00030000 P 01/20/17 30.0 21.25 22.45
DDD 170120P00033000 P 01/20/17 33.0 23.20 25.40
DDD 170120P00035000 P 01/20/17 35.0 25.00 28.90
DDD 170120P00037000 P 01/20/17 37.0 27.15 30.80
DDD 170120P00040000 P 01/20/17 40.0 30.50 32.40
DDD 170120P00042000 P 01/20/17 42.0 31.95 35.80
DDD 170120P00045000 P 01/20/17 45.0 35.10 38.80
DDD 170120P00047000 P 01/20/17 47.0 37.10 40.80
DDD 170120P00050000 P 01/20/17 50.0 40.45 42.40
DDD 170120P00055000 P 01/20/17 55.0 44.90 48.60
DDD 170120P00060000 P 01/20/17 60.0 50.00 53.60
DDD 170120P00065000 P 01/20/17 65.0 55.00 58.60
DDD 180119C00003000 C 01/19/18 3.0 4.70 6.30
DDD 180119C00005000 C 01/19/18 5.0 4.15 4.70
DDD 180119C00008000 C 01/19/18 8.0 2.62 3.40
DDD 180119C00010000 C 01/19/18 10.0 1.96 2.75
DDD 180119C00012000 C 01/19/18 12.0 1.52 2.28
DDD 180119C00015000 C 01/19/18 15.0 1.03 1.58
DDD 180119C00017000 C 01/19/18 17.0 0.70 1.33
DDD 180119C00020000 C 01/19/18 20.0 0.44 1.01
DDD 180119C00022000 C 01/19/18 22.0 0.30 0.80
DDD 180119C00025000 C 01/19/18 25.0 0.25 0.72
DDD 180119P00003000 P 01/19/18 3.0 0.31 0.67
DDD 180119P00005000 P 01/19/18 5.0 1.04 1.49
DDD 180119P00008000 P 01/19/18 8.0 2.60 3.15
DDD 180119P00010000 P 01/19/18 10.0 3.90 4.55
DDD 180119P00012000 P 01/19/18 12.0 5.40 6.05
DDD 180119P00015000 P 01/19/18 15.0 7.85 8.45
DDD 180119P00017000 P 01/19/18 17.0 9.65 10.20
DDD 180119P00020000 P 01/19/18 20.0 11.20 14.40
DDD 180119P00022000 P 01/19/18 22.0 14.25 14.70
DDD 180119P00025000 P 01/19/18 25.0 16.80 17.45

OPRA data is delayed 15 minutes.