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 (2015-04-03)Premium Content

3d Systems Corporation (DDD)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 150424C00019000 C 04/24/15 19.0 11.05 13.15
DDD 150424C00020000 C 04/24/15 20.0 10.50 12.40
DDD 150424C00020500 C 04/24/15 20.5 9.60 11.65
DDD 150424C00021000 C 04/24/15 21.0 9.15 10.95
DDD 150424C00021500 C 04/24/15 21.5 8.20 11.05
DDD 150424C00022000 C 04/24/15 22.0 8.70 9.95
DDD 150424C00022500 C 04/24/15 22.5 8.35 9.45
DDD 150424C00023000 C 04/24/15 23.0 7.85 8.85
DDD 150424C00023500 C 04/24/15 23.5 7.35 8.30
DDD 150424C00024000 C 04/24/15 24.0 6.85 7.90
DDD 150424C00024500 C 04/24/15 24.5 6.35 7.30
DDD 150424C00025000 C 04/24/15 25.0 5.85 6.85
DDD 150424C00025500 C 04/24/15 25.5 5.35 6.40
DDD 150424C00026000 C 04/24/15 26.0 4.85 5.95
DDD 150424C00026500 C 04/24/15 26.5 4.35 5.35
DDD 150424C00027000 C 04/24/15 27.0 3.85 4.85
DDD 150424C00027500 C 04/24/15 27.5 3.45 4.50
DDD 150424C00028000 C 04/24/15 28.0 2.99 3.85
DDD 150424C00028500 C 04/24/15 28.5 3.00 3.40
DDD 150424C00029000 C 04/24/15 29.0 2.34 2.93
DDD 150424C00029500 C 04/24/15 29.5 2.10 2.51
DDD 150424C00030000 C 04/24/15 30.0 1.75 2.00
DDD 150424C00030500 C 04/24/15 30.5 1.28 1.78
DDD 150424C00031000 C 04/24/15 31.0 1.01 1.43
DDD 150424C00031500 C 04/24/15 31.5 0.77 0.98
DDD 150424C00032000 C 04/24/15 32.0 0.56 0.70
DDD 150424C00032500 C 04/24/15 32.5 0.35 0.60
DDD 150424C00033000 C 04/24/15 33.0 0.29 0.45
DDD 150424C00033500 C 04/24/15 33.5 0.17 0.31
DDD 150424C00034000 C 04/24/15 34.0 0.15 0.26
DDD 150424C00034500 C 04/24/15 34.5 0.04 0.40
DDD 150424C00035000 C 04/24/15 35.0 0.07 0.30
DDD 150424C00035500 C 04/24/15 35.5 0.07 0.24
DDD 150424C00036000 C 04/24/15 36.0 0.05 0.15
DDD 150424C00036500 C 04/24/15 36.5 0.04 0.16
DDD 150424C00037000 C 04/24/15 37.0 0.02 0.15
DDD 150424C00037500 C 04/24/15 37.5 0.02 0.19
DDD 150424C00038000 C 04/24/15 38.0 0.01 0.17
DDD 150424C00038500 C 04/24/15 38.5 0.01 0.16
DDD 150424C00039000 C 04/24/15 39.0 0.01 0.16
DDD 150424C00039500 C 04/24/15 39.5 0.00 0.16
DDD 150424P00019000 P 04/24/15 19.0 0.00 0.20
DDD 150424P00020000 P 04/24/15 20.0 0.00 0.02
DDD 150424P00020500 P 04/24/15 20.5 0.00 0.19
DDD 150424P00021000 P 04/24/15 21.0 0.00 0.17
DDD 150424P00021500 P 04/24/15 21.5 0.00 0.15
DDD 150424P00022000 P 04/24/15 22.0 0.00 0.19
DDD 150424P00022500 P 04/24/15 22.5 0.00 0.33
DDD 150424P00023000 P 04/24/15 23.0 0.00 0.16
DDD 150424P00023500 P 04/24/15 23.5 0.00 0.18
DDD 150424P00024000 P 04/24/15 24.0 0.00 0.18
DDD 150424P00024500 P 04/24/15 24.5 0.00 0.17
DDD 150424P00025000 P 04/24/15 25.0 0.01 0.16
DDD 150424P00025500 P 04/24/15 25.5 0.05 0.13
DDD 150424P00026000 P 04/24/15 26.0 0.03 0.17
DDD 150424P00026500 P 04/24/15 26.5 0.07 0.13
DDD 150424P00027000 P 04/24/15 27.0 0.04 0.17
DDD 150424P00027500 P 04/24/15 27.5 0.07 0.22
DDD 150424P00028000 P 04/24/15 28.0 0.10 0.20
DDD 150424P00028500 P 04/24/15 28.5 0.11 0.27
DDD 150424P00029000 P 04/24/15 29.0 0.18 0.28
DDD 150424P00029500 P 04/24/15 29.5 0.25 0.35
DDD 150424P00030000 P 04/24/15 30.0 0.30 0.47
DDD 150424P00030500 P 04/24/15 30.5 0.45 0.58
DDD 150424P00031000 P 04/24/15 31.0 0.64 0.78
DDD 150424P00031500 P 04/24/15 31.5 0.86 1.02
DDD 150424P00032000 P 04/24/15 32.0 0.98 1.32
DDD 150424P00032500 P 04/24/15 32.5 1.23 1.68
DDD 150424P00033000 P 04/24/15 33.0 1.70 2.15
DDD 150424P00033500 P 04/24/15 33.5 2.15 2.69
DDD 150424P00034000 P 04/24/15 34.0 2.55 3.20
DDD 150424P00034500 P 04/24/15 34.5 3.00 3.70
DDD 150424P00035000 P 04/24/15 35.0 3.40 4.20
DDD 150424P00035500 P 04/24/15 35.5 3.85 4.95
DDD 150424P00036000 P 04/24/15 36.0 4.30 5.45
DDD 150424P00036500 P 04/24/15 36.5 4.85 5.90
DDD 150424P00037000 P 04/24/15 37.0 5.40 6.40
DDD 150424P00037500 P 04/24/15 37.5 5.85 6.90
DDD 150424P00038000 P 04/24/15 38.0 6.40 7.40
DDD 150424P00038500 P 04/24/15 38.5 6.85 7.70
DDD 150424P00039000 P 04/24/15 39.0 7.35 8.40
DDD 150424P00039500 P 04/24/15 39.5 7.85 8.30
DDD 150501C00019000 C 05/01/15 19.0 10.85 13.30
DDD 150501C00020000 C 05/01/15 20.0 10.00 12.25
DDD 150501C00020500 C 05/01/15 20.5 9.30 12.05
DDD 150501C00021000 C 05/01/15 21.0 8.95 11.20
DDD 150501C00021500 C 05/01/15 21.5 8.45 10.75
DDD 150501C00022000 C 05/01/15 22.0 8.60 9.95
DDD 150501C00022500 C 05/01/15 22.5 8.15 9.45
DDD 150501C00023000 C 05/01/15 23.0 7.65 8.95
DDD 150501C00023500 C 05/01/15 23.5 7.15 8.45
DDD 150501C00024000 C 05/01/15 24.0 6.75 7.95
DDD 150501C00024500 C 05/01/15 24.5 6.25 7.30
DDD 150501C00025000 C 05/01/15 25.0 5.80 6.85
DDD 150501C00025500 C 05/01/15 25.5 5.30 6.35
DDD 150501C00026000 C 05/01/15 26.0 4.75 5.85
DDD 150501C00026500 C 05/01/15 26.5 4.30 5.35
DDD 150501C00027000 C 05/01/15 27.0 3.85 4.90
DDD 150501C00027500 C 05/01/15 27.5 3.40 4.40
DDD 150501C00028000 C 05/01/15 28.0 3.00 3.95
DDD 150501C00028500 C 05/01/15 28.5 2.75 3.50
DDD 150501C00029000 C 05/01/15 29.0 2.57 2.99
DDD 150501C00029500 C 05/01/15 29.5 2.15 2.60
DDD 150501C00030000 C 05/01/15 30.0 1.86 2.23
DDD 150501C00030500 C 05/01/15 30.5 1.55 1.90
DDD 150501C00031000 C 05/01/15 31.0 1.28 1.60
DDD 150501C00031500 C 05/01/15 31.5 1.05 1.27
DDD 150501C00032000 C 05/01/15 32.0 0.88 0.93
DDD 150501C00032500 C 05/01/15 32.5 0.66 0.85
DDD 150501C00033000 C 05/01/15 33.0 0.50 0.71
DDD 150501C00033500 C 05/01/15 33.5 0.40 0.59
DDD 150501C00034000 C 05/01/15 34.0 0.35 0.47
DDD 150501C00034500 C 05/01/15 34.5 0.23 0.48
DDD 150501C00035000 C 05/01/15 35.0 0.20 0.32
DDD 150501C00035500 C 05/01/15 35.5 0.11 0.43
DDD 150501C00036000 C 05/01/15 36.0 0.02 0.52
DDD 150501C00036500 C 05/01/15 36.5 0.00 0.50
DDD 150501C00037000 C 05/01/15 37.0 0.00 0.51
DDD 150501C00037500 C 05/01/15 37.5 0.00 0.50
DDD 150501C00038000 C 05/01/15 38.0 0.00 0.34
DDD 150501C00038500 C 05/01/15 38.5 0.00 0.50
DDD 150501C00039000 C 05/01/15 39.0 0.00 0.43
DDD 150501C00039500 C 05/01/15 39.5 0.00 0.50
DDD 150501C00040000 C 05/01/15 40.0 0.00 0.16
DDD 150501P00019000 P 05/01/15 19.0 0.00 0.15
DDD 150501P00020000 P 05/01/15 20.0 0.00 0.16
DDD 150501P00020500 P 05/01/15 20.5 0.00 0.25
DDD 150501P00021000 P 05/01/15 21.0 0.00 0.18
DDD 150501P00021500 P 05/01/15 21.5 0.00 0.29
DDD 150501P00022000 P 05/01/15 22.0 0.00 0.21
DDD 150501P00022500 P 05/01/15 22.5 0.00 0.31
DDD 150501P00023000 P 05/01/15 23.0 0.00 0.24
DDD 150501P00023500 P 05/01/15 23.5 0.00 0.32
DDD 150501P00024000 P 05/01/15 24.0 0.00 0.22
DDD 150501P00024500 P 05/01/15 24.5 0.00 0.40
DDD 150501P00025000 P 05/01/15 25.0 0.00 0.27
DDD 150501P00025500 P 05/01/15 25.5 0.00 0.43
DDD 150501P00026000 P 05/01/15 26.0 0.00 0.46
DDD 150501P00026500 P 05/01/15 26.5 0.00 0.41
DDD 150501P00027000 P 05/01/15 27.0 0.01 0.50
DDD 150501P00027500 P 05/01/15 27.5 0.18 0.44
DDD 150501P00028000 P 05/01/15 28.0 0.23 0.36
DDD 150501P00028500 P 05/01/15 28.5 0.31 0.42
DDD 150501P00029000 P 05/01/15 29.0 0.38 0.51
DDD 150501P00029500 P 05/01/15 29.5 0.48 0.64
DDD 150501P00030000 P 05/01/15 30.0 0.61 0.77
DDD 150501P00030500 P 05/01/15 30.5 0.79 0.97
DDD 150501P00031000 P 05/01/15 31.0 1.00 1.21
DDD 150501P00031500 P 05/01/15 31.5 1.21 1.48
DDD 150501P00032000 P 05/01/15 32.0 1.48 1.83
DDD 150501P00032500 P 05/01/15 32.5 1.80 2.12
DDD 150501P00033000 P 05/01/15 33.0 2.15 2.59
DDD 150501P00033500 P 05/01/15 33.5 2.49 3.00
DDD 150501P00034000 P 05/01/15 34.0 2.90 3.25
DDD 150501P00034500 P 05/01/15 34.5 3.30 4.10
DDD 150501P00035000 P 05/01/15 35.0 3.75 4.45
DDD 150501P00035500 P 05/01/15 35.5 4.15 5.25
DDD 150501P00036000 P 05/01/15 36.0 4.55 5.70
DDD 150501P00036500 P 05/01/15 36.5 5.10 6.20
DDD 150501P00037000 P 05/01/15 37.0 5.55 6.65
DDD 150501P00037500 P 05/01/15 37.5 6.00 7.15
DDD 150501P00038000 P 05/01/15 38.0 6.45 7.60
DDD 150501P00038500 P 05/01/15 38.5 7.00 8.10
DDD 150501P00039000 P 05/01/15 39.0 7.50 8.60
DDD 150501P00039500 P 05/01/15 39.5 7.85 9.10
DDD 150501P00040000 P 05/01/15 40.0 8.35 9.85
DDD 150508C00019000 C 05/08/15 19.0 10.85 13.60
DDD 150508C00020000 C 05/08/15 20.0 10.10 12.10
DDD 150508C00020500 C 05/08/15 20.5 9.35 12.00
DDD 150508C00021000 C 05/08/15 21.0 9.20 11.20
DDD 150508C00021500 C 05/08/15 21.5 8.40 10.75
DDD 150508C00022000 C 05/08/15 22.0 8.75 9.95
DDD 150508C00022500 C 05/08/15 22.5 8.25 9.50
DDD 150508C00023000 C 05/08/15 23.0 7.75 8.90
DDD 150508C00023500 C 05/08/15 23.5 7.30 8.45
DDD 150508C00024000 C 05/08/15 24.0 6.85 8.00
DDD 150508C00024500 C 05/08/15 24.5 6.35 7.35
DDD 150508C00025000 C 05/08/15 25.0 5.85 6.85
DDD 150508C00025500 C 05/08/15 25.5 5.40 6.35
DDD 150508C00026000 C 05/08/15 26.0 4.95 5.95
DDD 150508C00026500 C 05/08/15 26.5 4.50 5.40
DDD 150508C00027000 C 05/08/15 27.0 4.05 4.95
DDD 150508C00027500 C 05/08/15 27.5 3.65 4.55
DDD 150508C00028000 C 05/08/15 28.0 3.40 4.05
DDD 150508C00028500 C 05/08/15 28.5 3.20 3.70
DDD 150508C00029000 C 05/08/15 29.0 2.83 3.30
DDD 150508C00029500 C 05/08/15 29.5 2.54 2.94
DDD 150508C00030000 C 05/08/15 30.0 2.25 2.61
DDD 150508C00030500 C 05/08/15 30.5 1.98 2.30
DDD 150508C00031000 C 05/08/15 31.0 1.71 2.01
DDD 150508C00031500 C 05/08/15 31.5 1.52 1.77
DDD 150508C00032000 C 05/08/15 32.0 1.30 1.62
DDD 150508C00032500 C 05/08/15 32.5 1.15 1.41
DDD 150508C00033000 C 05/08/15 33.0 0.91 1.21
DDD 150508C00033500 C 05/08/15 33.5 0.78 1.06
DDD 150508C00034000 C 05/08/15 34.0 0.65 0.92
DDD 150508C00034500 C 05/08/15 34.5 0.55 0.75
DDD 150508C00035000 C 05/08/15 35.0 0.50 0.63
DDD 150508C00035500 C 05/08/15 35.5 0.39 0.50
DDD 150508C00036000 C 05/08/15 36.0 0.31 0.43
DDD 150508C00036500 C 05/08/15 36.5 0.13 0.52
DDD 150508C00037000 C 05/08/15 37.0 0.21 0.34
DDD 150508C00037500 C 05/08/15 37.5 0.14 0.50
DDD 150508C00038000 C 05/08/15 38.0 0.07 0.48
DDD 150508C00038500 C 05/08/15 38.5 0.09 0.45
DDD 150508C00039000 C 05/08/15 39.0 0.05 0.35
DDD 150508C00039500 C 05/08/15 39.5 0.05 0.48
DDD 150508C00040000 C 05/08/15 40.0 0.05 0.15
DDD 150508P00019000 P 05/08/15 19.0 0.00 0.14
DDD 150508P00020000 P 05/08/15 20.0 0.00 0.12
DDD 150508P00020500 P 05/08/15 20.5 0.00 0.50
DDD 150508P00021000 P 05/08/15 21.0 0.02 0.14
DDD 150508P00021500 P 05/08/15 21.5 0.03 0.17
DDD 150508P00022000 P 05/08/15 22.0 0.04 0.15
DDD 150508P00022500 P 05/08/15 22.5 0.05 0.19
DDD 150508P00023000 P 05/08/15 23.0 0.06 0.19
DDD 150508P00023500 P 05/08/15 23.5 0.08 0.23
DDD 150508P00024000 P 05/08/15 24.0 0.10 0.21
DDD 150508P00024500 P 05/08/15 24.5 0.11 0.26
DDD 150508P00025000 P 05/08/15 25.0 0.11 0.31
DDD 150508P00025500 P 05/08/15 25.5 0.14 0.52
DDD 150508P00026000 P 05/08/15 26.0 0.26 0.41
DDD 150508P00026500 P 05/08/15 26.5 0.33 0.39
DDD 150508P00027000 P 05/08/15 27.0 0.39 0.46
DDD 150508P00027500 P 05/08/15 27.5 0.45 0.55
DDD 150508P00028000 P 05/08/15 28.0 0.58 0.67
DDD 150508P00028500 P 05/08/15 28.5 0.65 0.81
DDD 150508P00029000 P 05/08/15 29.0 0.80 0.92
DDD 150508P00029500 P 05/08/15 29.5 0.95 1.10
DDD 150508P00030000 P 05/08/15 30.0 1.15 1.28
DDD 150508P00030500 P 05/08/15 30.5 1.35 1.49
DDD 150508P00031000 P 05/08/15 31.0 1.59 1.73
DDD 150508P00031500 P 05/08/15 31.5 1.72 2.15
DDD 150508P00032000 P 05/08/15 32.0 2.03 2.31
DDD 150508P00032500 P 05/08/15 32.5 2.30 2.72
DDD 150508P00033000 P 05/08/15 33.0 2.64 3.05
DDD 150508P00033500 P 05/08/15 33.5 3.05 3.75
DDD 150508P00034000 P 05/08/15 34.0 3.40 4.15
DDD 150508P00034500 P 05/08/15 34.5 3.70 4.55
DDD 150508P00035000 P 05/08/15 35.0 4.20 4.50
DDD 150508P00035500 P 05/08/15 35.5 4.60 5.20
DDD 150508P00036000 P 05/08/15 36.0 4.95 5.85
DDD 150508P00036500 P 05/08/15 36.5 5.40 6.40
DDD 150508P00037000 P 05/08/15 37.0 5.90 6.85
DDD 150508P00037500 P 05/08/15 37.5 6.30 7.30
DDD 150508P00038000 P 05/08/15 38.0 6.80 7.85
DDD 150508P00038500 P 05/08/15 38.5 7.20 8.30
DDD 150508P00039000 P 05/08/15 39.0 7.70 8.35
DDD 150508P00039500 P 05/08/15 39.5 8.05 9.30
DDD 150508P00040000 P 05/08/15 40.0 8.60 9.40
DDD 150515C00016000 C 05/15/15 16.0 14.55 16.05
DDD 150515C00017000 C 05/15/15 17.0 13.15 15.05
DDD 150515C00018000 C 05/15/15 18.0 12.05 14.40
DDD 150515C00019000 C 05/15/15 19.0 11.00 13.15
DDD 150515C00020000 C 05/15/15 20.0 10.75 11.95
DDD 150515C00021000 C 05/15/15 21.0 9.00 11.05
DDD 150515C00022000 C 05/15/15 22.0 8.80 9.75
DDD 150515C00023000 C 05/15/15 23.0 7.85 8.80
DDD 150515C00024000 C 05/15/15 24.0 6.85 7.70
DDD 150515C00025000 C 05/15/15 25.0 5.85 6.80
DDD 150515C00026000 C 05/15/15 26.0 4.95 5.80
DDD 150515C00027000 C 05/15/15 27.0 4.45 4.90
DDD 150515C00028000 C 05/15/15 28.0 3.75 4.10
DDD 150515C00029000 C 05/15/15 29.0 3.00 3.35
DDD 150515C00030000 C 05/15/15 30.0 2.45 2.65
DDD 150515C00031000 C 05/15/15 31.0 1.94 2.08
DDD 150515C00032000 C 05/15/15 32.0 1.40 1.55
DDD 150515C00033000 C 05/15/15 33.0 1.09 1.22
DDD 150515C00034000 C 05/15/15 34.0 0.80 0.85
DDD 150515C00035000 C 05/15/15 35.0 0.57 0.67
DDD 150515C00036000 C 05/15/15 36.0 0.40 0.49
DDD 150515C00037000 C 05/15/15 37.0 0.25 0.36
DDD 150515C00038000 C 05/15/15 38.0 0.20 0.27
DDD 150515C00039000 C 05/15/15 39.0 0.13 0.22
DDD 150515C00040000 C 05/15/15 40.0 0.12 0.14
DDD 150515C00041000 C 05/15/15 41.0 0.08 0.16
DDD 150515C00042000 C 05/15/15 42.0 0.06 0.13
DDD 150515C00043000 C 05/15/15 43.0 0.05 0.13
DDD 150515C00044000 C 05/15/15 44.0 0.04 0.13
DDD 150515C00045000 C 05/15/15 45.0 0.03 0.10
DDD 150515C00046000 C 05/15/15 46.0 0.01 0.09
DDD 150515C00047000 C 05/15/15 47.0 0.02 0.05
DDD 150515C00048000 C 05/15/15 48.0 0.01 0.10
DDD 150515C00049000 C 05/15/15 49.0 0.01 0.11
DDD 150515C00050000 C 05/15/15 50.0 0.01 0.10
DDD 150515C00055000 C 05/15/15 55.0 0.00 0.04
DDD 150515C00060000 C 05/15/15 60.0 0.00 0.03
DDD 150515C00065000 C 05/15/15 65.0 0.00 0.04
DDD 150515C00070000 C 05/15/15 70.0 0.00 0.04
DDD 150515C00075000 C 05/15/15 75.0 0.00 0.02
DDD 150515P00016000 P 05/15/15 16.0 0.00 0.14
DDD 150515P00017000 P 05/15/15 17.0 0.00 0.15
DDD 150515P00018000 P 05/15/15 18.0 0.00 0.14
DDD 150515P00019000 P 05/15/15 19.0 0.02 0.08
DDD 150515P00020000 P 05/15/15 20.0 0.03 0.11
DDD 150515P00021000 P 05/15/15 21.0 0.04 0.13
DDD 150515P00022000 P 05/15/15 22.0 0.07 0.13
DDD 150515P00023000 P 05/15/15 23.0 0.10 0.13
DDD 150515P00024000 P 05/15/15 24.0 0.16 0.25
DDD 150515P00025000 P 05/15/15 25.0 0.24 0.28
DDD 150515P00026000 P 05/15/15 26.0 0.35 0.41
DDD 150515P00027000 P 05/15/15 27.0 0.50 0.57
DDD 150515P00028000 P 05/15/15 28.0 0.72 0.82
DDD 150515P00029000 P 05/15/15 29.0 1.00 1.14
DDD 150515P00030000 P 05/15/15 30.0 1.36 1.49
DDD 150515P00031000 P 05/15/15 31.0 1.80 1.96
DDD 150515P00032000 P 05/15/15 32.0 2.35 2.58
DDD 150515P00033000 P 05/15/15 33.0 2.95 3.15
DDD 150515P00034000 P 05/15/15 34.0 3.65 4.25
DDD 150515P00035000 P 05/15/15 35.0 4.45 4.80
DDD 150515P00036000 P 05/15/15 36.0 5.25 5.75
DDD 150515P00037000 P 05/15/15 37.0 6.10 6.55
DDD 150515P00038000 P 05/15/15 38.0 7.05 7.85
DDD 150515P00039000 P 05/15/15 39.0 7.95 8.25
DDD 150515P00040000 P 05/15/15 40.0 8.90 9.20
DDD 150515P00041000 P 05/15/15 41.0 9.90 10.25
DDD 150515P00042000 P 05/15/15 42.0 10.85 11.20
DDD 150515P00043000 P 05/15/15 43.0 11.80 12.20
DDD 150515P00044000 P 05/15/15 44.0 12.75 13.15
DDD 150515P00045000 P 05/15/15 45.0 13.75 14.15
DDD 150515P00046000 P 05/15/15 46.0 14.75 15.20
DDD 150515P00047000 P 05/15/15 47.0 15.75 16.15
DDD 150515P00048000 P 05/15/15 48.0 16.75 17.15
DDD 150515P00049000 P 05/15/15 49.0 17.75 18.75
DDD 150515P00050000 P 05/15/15 50.0 18.75 19.10
DDD 150515P00055000 P 05/15/15 55.0 23.75 24.15
DDD 150515P00060000 P 05/15/15 60.0 28.70 29.70
DDD 150515P00065000 P 05/15/15 65.0 33.65 34.75
DDD 150515P00070000 P 05/15/15 70.0 38.75 39.75
DDD 150515P00075000 P 05/15/15 75.0 43.75 44.75
DDD 150522C00020000 C 05/22/15 20.0 10.40 12.40
DDD 150522C00020500 C 05/22/15 20.5 9.40 11.85
DDD 150522C00021000 C 05/22/15 21.0 8.80 11.25
DDD 150522C00021500 C 05/22/15 21.5 8.55 10.85
DDD 150522C00022000 C 05/22/15 22.0 8.65 10.05
DDD 150522C00022500 C 05/22/15 22.5 8.25 9.45
DDD 150522C00023000 C 05/22/15 23.0 7.75 8.90
DDD 150522C00023500 C 05/22/15 23.5 7.25 8.35
DDD 150522C00024000 C 05/22/15 24.0 6.85 7.95
DDD 150522C00024500 C 05/22/15 24.5 6.40 7.35
DDD 150522C00025000 C 05/22/15 25.0 5.90 6.90
DDD 150522C00025500 C 05/22/15 25.5 5.45 6.40
DDD 150522C00026000 C 05/22/15 26.0 5.00 5.90
DDD 150522C00026500 C 05/22/15 26.5 4.60 5.45
DDD 150522C00027000 C 05/22/15 27.0 4.05 5.05
DDD 150522C00027500 C 05/22/15 27.5 3.80 4.60
DDD 150522C00028000 C 05/22/15 28.0 3.40 4.25
DDD 150522C00028500 C 05/22/15 28.5 3.25 3.85
DDD 150522C00029000 C 05/22/15 29.0 2.99 3.45
DDD 150522C00029500 C 05/22/15 29.5 2.53 3.15
DDD 150522C00030000 C 05/22/15 30.0 2.40 2.79
DDD 150522C00030500 C 05/22/15 30.5 2.01 2.50
DDD 150522C00031000 C 05/22/15 31.0 1.91 2.23
DDD 150522C00031500 C 05/22/15 31.5 1.78 1.99
DDD 150522C00032000 C 05/22/15 32.0 1.50 1.77
DDD 150522C00032500 C 05/22/15 32.5 1.22 1.56
DDD 150522C00033000 C 05/22/15 33.0 1.06 1.37
DDD 150522C00033500 C 05/22/15 33.5 0.89 1.21
DDD 150522C00034000 C 05/22/15 34.0 0.78 1.06
DDD 150522C00034500 C 05/22/15 34.5 0.60 0.93
DDD 150522C00035000 C 05/22/15 35.0 0.60 0.79
DDD 150522C00035500 C 05/22/15 35.5 0.51 0.69
DDD 150522C00036000 C 05/22/15 36.0 0.40 0.62
DDD 150522C00036500 C 05/22/15 36.5 0.21 0.63
DDD 150522C00037000 C 05/22/15 37.0 0.29 0.46
DDD 150522C00037500 C 05/22/15 37.5 0.09 0.54
DDD 150522C00038000 C 05/22/15 38.0 0.20 0.51
DDD 150522C00038500 C 05/22/15 38.5 0.11 0.47
DDD 150522C00039000 C 05/22/15 39.0 0.16 0.36
DDD 150522C00039500 C 05/22/15 39.5 0.14 0.42
DDD 150522C00040000 C 05/22/15 40.0 0.12 0.36
DDD 150522C00045000 C 05/22/15 45.0 0.02 0.13
DDD 150522P00020000 P 05/22/15 20.0 0.03 0.17
DDD 150522P00020500 P 05/22/15 20.5 0.03 0.20
DDD 150522P00021000 P 05/22/15 21.0 0.05 0.22
DDD 150522P00021500 P 05/22/15 21.5 0.07 0.23
DDD 150522P00022000 P 05/22/15 22.0 0.08 0.21
DDD 150522P00022500 P 05/22/15 22.5 0.10 0.29
DDD 150522P00023000 P 05/22/15 23.0 0.12 0.36
DDD 150522P00023500 P 05/22/15 23.5 0.05 0.45
DDD 150522P00024000 P 05/22/15 24.0 0.04 0.36
DDD 150522P00024500 P 05/22/15 24.5 0.08 0.59
DDD 150522P00025000 P 05/22/15 25.0 0.24 0.59
DDD 150522P00025500 P 05/22/15 25.5 0.22 0.57
DDD 150522P00026000 P 05/22/15 26.0 0.36 0.54
DDD 150522P00026500 P 05/22/15 26.5 0.42 0.90
DDD 150522P00027000 P 05/22/15 27.0 0.60 0.71
DDD 150522P00027500 P 05/22/15 27.5 0.72 0.89
DDD 150522P00028000 P 05/22/15 28.0 0.80 1.03
DDD 150522P00028500 P 05/22/15 28.5 0.95 1.26
DDD 150522P00029000 P 05/22/15 29.0 1.14 1.45
DDD 150522P00029500 P 05/22/15 29.5 1.32 1.73
DDD 150522P00030000 P 05/22/15 30.0 1.50 1.78
DDD 150522P00030500 P 05/22/15 30.5 1.64 1.97
DDD 150522P00031000 P 05/22/15 31.0 1.86 2.23
DDD 150522P00031500 P 05/22/15 31.5 2.25 2.45
DDD 150522P00032000 P 05/22/15 32.0 2.50 3.05
DDD 150522P00032500 P 05/22/15 32.5 2.80 3.25
DDD 150522P00033000 P 05/22/15 33.0 3.10 3.65
DDD 150522P00033500 P 05/22/15 33.5 3.45 4.45
DDD 150522P00034000 P 05/22/15 34.0 3.80 4.55
DDD 150522P00034500 P 05/22/15 34.5 4.20 4.95
DDD 150522P00035000 P 05/22/15 35.0 4.55 5.35
DDD 150522P00035500 P 05/22/15 35.5 4.95 5.75
DDD 150522P00036000 P 05/22/15 36.0 5.35 6.20
DDD 150522P00036500 P 05/22/15 36.5 5.75 6.65
DDD 150522P00037000 P 05/22/15 37.0 6.25 7.10
DDD 150522P00037500 P 05/22/15 37.5 6.70 7.55
DDD 150522P00038000 P 05/22/15 38.0 7.15 8.05
DDD 150522P00038500 P 05/22/15 38.5 7.60 8.50
DDD 150522P00039000 P 05/22/15 39.0 8.00 9.10
DDD 150522P00039500 P 05/22/15 39.5 8.55 9.50
DDD 150522P00040000 P 05/22/15 40.0 8.50 10.15
DDD 150522P00045000 P 05/22/15 45.0 13.60 14.95
DDD 150529C00020000 C 05/29/15 20.0 9.65 13.00
DDD 150529C00021000 C 05/29/15 21.0 9.45 11.30
DDD 150529C00021500 C 05/29/15 21.5 8.60 11.15
DDD 150529C00022000 C 05/29/15 22.0 8.70 9.90
DDD 150529C00022500 C 05/29/15 22.5 8.20 9.45
DDD 150529C00023000 C 05/29/15 23.0 7.70 8.90
DDD 150529C00023500 C 05/29/15 23.5 7.25 8.55
DDD 150529C00024000 C 05/29/15 24.0 6.85 7.90
DDD 150529C00024500 C 05/29/15 24.5 6.35 7.40
DDD 150529C00025000 C 05/29/15 25.0 5.95 7.00
DDD 150529C00025500 C 05/29/15 25.5 5.50 6.45
DDD 150529C00026000 C 05/29/15 26.0 5.05 5.95
DDD 150529C00026500 C 05/29/15 26.5 4.65 5.55
DDD 150529C00027000 C 05/29/15 27.0 4.10 5.10
DDD 150529C00027500 C 05/29/15 27.5 3.85 4.70
DDD 150529C00028000 C 05/29/15 28.0 3.45 4.30
DDD 150529C00028500 C 05/29/15 28.5 3.30 3.90
DDD 150529C00029000 C 05/29/15 29.0 2.92 3.55
DDD 150529C00029500 C 05/29/15 29.5 2.58 3.25
DDD 150529C00030000 C 05/29/15 30.0 2.39 2.87
DDD 150529C00030500 C 05/29/15 30.5 2.06 2.58
DDD 150529C00031000 C 05/29/15 31.0 2.09 2.32
DDD 150529C00031500 C 05/29/15 31.5 1.88 2.05
DDD 150529C00032000 C 05/29/15 32.0 1.47 1.84
DDD 150529C00032500 C 05/29/15 32.5 1.26 1.63
DDD 150529C00033000 C 05/29/15 33.0 1.11 1.44
DDD 150529C00033500 C 05/29/15 33.5 0.95 1.28
DDD 150529C00034000 C 05/29/15 34.0 0.87 1.06
DDD 150529C00034500 C 05/29/15 34.5 0.72 0.98
DDD 150529C00035000 C 05/29/15 35.0 0.60 0.87
DDD 150529C00035500 C 05/29/15 35.5 0.50 0.79
DDD 150529C00036000 C 05/29/15 36.0 0.43 0.71
DDD 150529C00036500 C 05/29/15 36.5 0.38 0.66
DDD 150529C00037000 C 05/29/15 37.0 0.33 0.56
DDD 150529C00037500 C 05/29/15 37.5 0.12 0.57
DDD 150529C00038000 C 05/29/15 38.0 0.24 0.53
DDD 150529C00038500 C 05/29/15 38.5 0.10 0.50
DDD 150529C00039000 C 05/29/15 39.0 0.15 0.50
DDD 150529C00039500 C 05/29/15 39.5 0.08 0.46
DDD 150529C00040000 C 05/29/15 40.0 0.08 0.45
DDD 150529C00045000 C 05/29/15 45.0 0.02 0.14
DDD 150529P00020000 P 05/29/15 20.0 0.03 0.20
DDD 150529P00021000 P 05/29/15 21.0 0.06 0.24
DDD 150529P00021500 P 05/29/15 21.5 0.09 0.27
DDD 150529P00022000 P 05/29/15 22.0 0.10 0.36
DDD 150529P00022500 P 05/29/15 22.5 0.13 0.38
DDD 150529P00023000 P 05/29/15 23.0 0.04 0.49
DDD 150529P00023500 P 05/29/15 23.5 0.04 0.52
DDD 150529P00024000 P 05/29/15 24.0 0.08 0.56
DDD 150529P00024500 P 05/29/15 24.5 0.14 0.64
DDD 150529P00025000 P 05/29/15 25.0 0.24 0.57
DDD 150529P00025500 P 05/29/15 25.5 0.30 0.77
DDD 150529P00026000 P 05/29/15 26.0 0.39 0.78
DDD 150529P00026500 P 05/29/15 26.5 0.59 0.88
DDD 150529P00027000 P 05/29/15 27.0 0.65 0.90
DDD 150529P00027500 P 05/29/15 27.5 0.82 0.95
DDD 150529P00028000 P 05/29/15 28.0 0.95 1.10
DDD 150529P00028500 P 05/29/15 28.5 1.10 1.34
DDD 150529P00029000 P 05/29/15 29.0 1.27 1.65
DDD 150529P00029500 P 05/29/15 29.5 1.45 1.85
DDD 150529P00030000 P 05/29/15 30.0 1.65 1.96
DDD 150529P00030500 P 05/29/15 30.5 1.80 2.13
DDD 150529P00031000 P 05/29/15 31.0 2.01 2.36
DDD 150529P00031500 P 05/29/15 31.5 2.28 2.61
DDD 150529P00032000 P 05/29/15 32.0 2.60 3.15
DDD 150529P00032500 P 05/29/15 32.5 2.95 3.50
DDD 150529P00033000 P 05/29/15 33.0 3.25 3.80
DDD 150529P00033500 P 05/29/15 33.5 3.60 4.55
DDD 150529P00034000 P 05/29/15 34.0 3.95 4.70
DDD 150529P00034500 P 05/29/15 34.5 4.30 5.10
DDD 150529P00035000 P 05/29/15 35.0 4.65 5.60
DDD 150529P00035500 P 05/29/15 35.5 5.05 5.90
DDD 150529P00036000 P 05/29/15 36.0 5.50 6.30
DDD 150529P00036500 P 05/29/15 36.5 5.90 6.75
DDD 150529P00037000 P 05/29/15 37.0 6.30 7.20
DDD 150529P00037500 P 05/29/15 37.5 6.70 7.70
DDD 150529P00038000 P 05/29/15 38.0 7.15 8.10
DDD 150529P00038500 P 05/29/15 38.5 7.60 8.70
DDD 150529P00039000 P 05/29/15 39.0 8.10 9.05
DDD 150529P00039500 P 05/29/15 39.5 8.55 9.65
DDD 150529P00040000 P 05/29/15 40.0 8.65 10.20
DDD 150529P00045000 P 05/29/15 45.0 13.45 15.05
DDD 150821C00014000 C 08/21/15 14.0 16.35 18.00
DDD 150821C00015000 C 08/21/15 15.0 14.50 17.75
DDD 150821C00016000 C 08/21/15 16.0 13.60 16.65
DDD 150821C00017000 C 08/21/15 17.0 12.90 15.00
DDD 150821C00018000 C 08/21/15 18.0 11.90 14.00
DDD 150821C00019000 C 08/21/15 19.0 10.85 13.00
DDD 150821C00020000 C 08/21/15 20.0 10.45 12.15
DDD 150821C00021000 C 08/21/15 21.0 9.85 11.15
DDD 150821C00022000 C 08/21/15 22.0 8.85 10.05
DDD 150821C00023000 C 08/21/15 23.0 7.95 9.00
DDD 150821C00024000 C 08/21/15 24.0 7.10 8.10
DDD 150821C00025000 C 08/21/15 25.0 6.30 7.25
DDD 150821C00026000 C 08/21/15 26.0 5.55 6.45
DDD 150821C00027000 C 08/21/15 27.0 4.80 5.70
DDD 150821C00028000 C 08/21/15 28.0 4.25 5.00
DDD 150821C00029000 C 08/21/15 29.0 3.75 4.40
DDD 150821C00030000 C 08/21/15 30.0 3.50 3.80
DDD 150821C00031000 C 08/21/15 31.0 3.10 3.25
DDD 150821C00032000 C 08/21/15 32.0 2.42 2.86
DDD 150821C00033000 C 08/21/15 33.0 2.30 2.45
DDD 150821C00034000 C 08/21/15 34.0 1.80 2.11
DDD 150821C00035000 C 08/21/15 35.0 1.54 1.80
DDD 150821C00036000 C 08/21/15 36.0 1.30 1.57
DDD 150821C00037000 C 08/21/15 37.0 1.06 1.33
DDD 150821C00038000 C 08/21/15 38.0 0.87 1.12
DDD 150821C00039000 C 08/21/15 39.0 0.75 0.95
DDD 150821C00040000 C 08/21/15 40.0 0.68 0.82
DDD 150821C00041000 C 08/21/15 41.0 0.55 0.70
DDD 150821C00042000 C 08/21/15 42.0 0.46 0.61
DDD 150821C00043000 C 08/21/15 43.0 0.39 0.54
DDD 150821C00044000 C 08/21/15 44.0 0.33 0.48
DDD 150821C00045000 C 08/21/15 45.0 0.35 0.43
DDD 150821C00046000 C 08/21/15 46.0 0.24 0.40
DDD 150821C00047000 C 08/21/15 47.0 0.21 0.36
DDD 150821C00048000 C 08/21/15 48.0 0.14 0.34
DDD 150821P00014000 P 08/21/15 14.0 0.03 0.14
DDD 150821P00015000 P 08/21/15 15.0 0.05 0.17
DDD 150821P00016000 P 08/21/15 16.0 0.09 0.20
DDD 150821P00017000 P 08/21/15 17.0 0.13 0.26
DDD 150821P00018000 P 08/21/15 18.0 0.20 0.32
DDD 150821P00019000 P 08/21/15 19.0 0.28 0.41
DDD 150821P00020000 P 08/21/15 20.0 0.36 0.52
DDD 150821P00021000 P 08/21/15 21.0 0.49 0.64
DDD 150821P00022000 P 08/21/15 22.0 0.64 0.76
DDD 150821P00023000 P 08/21/15 23.0 0.85 0.99
DDD 150821P00024000 P 08/21/15 24.0 1.00 1.23
DDD 150821P00025000 P 08/21/15 25.0 1.29 1.45
DDD 150821P00026000 P 08/21/15 26.0 1.60 1.87
DDD 150821P00027000 P 08/21/15 27.0 1.93 2.28
DDD 150821P00028000 P 08/21/15 28.0 2.33 2.68
DDD 150821P00029000 P 08/21/15 29.0 2.78 3.10
DDD 150821P00030000 P 08/21/15 30.0 3.25 3.45
DDD 150821P00031000 P 08/21/15 31.0 3.80 4.05
DDD 150821P00032000 P 08/21/15 32.0 4.40 4.60
DDD 150821P00033000 P 08/21/15 33.0 5.00 5.75
DDD 150821P00034000 P 08/21/15 34.0 5.70 6.40
DDD 150821P00035000 P 08/21/15 35.0 6.40 7.25
DDD 150821P00036000 P 08/21/15 36.0 7.15 7.90
DDD 150821P00037000 P 08/21/15 37.0 7.95 8.75
DDD 150821P00038000 P 08/21/15 38.0 8.75 9.55
DDD 150821P00039000 P 08/21/15 39.0 9.60 10.50
DDD 150821P00040000 P 08/21/15 40.0 10.40 11.10
DDD 150821P00041000 P 08/21/15 41.0 11.30 12.20
DDD 150821P00042000 P 08/21/15 42.0 11.95 12.75
DDD 150821P00043000 P 08/21/15 43.0 13.05 14.05
DDD 150821P00044000 P 08/21/15 44.0 13.95 15.00
DDD 150821P00045000 P 08/21/15 45.0 15.00 15.35
DDD 150821P00046000 P 08/21/15 46.0 15.85 16.55
DDD 150821P00047000 P 08/21/15 47.0 16.65 17.55
DDD 150821P00048000 P 08/21/15 48.0 17.70 18.85
DDD 151120C00014000 C 11/20/15 14.0 16.45 18.35
DDD 151120C00015000 C 11/20/15 15.0 15.45 17.40
DDD 151120C00016000 C 11/20/15 16.0 14.45 16.00
DDD 151120C00017000 C 11/20/15 17.0 13.45 15.00
DDD 151120C00018000 C 11/20/15 18.0 12.45 14.00
DDD 151120C00019000 C 11/20/15 19.0 11.65 13.00
DDD 151120C00020000 C 11/20/15 20.0 10.70 12.55
DDD 151120C00021000 C 11/20/15 21.0 9.90 11.25
DDD 151120C00022000 C 11/20/15 22.0 9.05 10.00
DDD 151120C00023000 C 11/20/15 23.0 8.20 9.30
DDD 151120C00024000 C 11/20/15 24.0 7.45 8.35
DDD 151120C00025000 C 11/20/15 25.0 6.70 7.70
DDD 151120C00026000 C 11/20/15 26.0 6.05 6.90
DDD 151120C00027000 C 11/20/15 27.0 5.40 6.30
DDD 151120C00028000 C 11/20/15 28.0 4.75 5.65
DDD 151120C00029000 C 11/20/15 29.0 4.30 5.05
DDD 151120C00030000 C 11/20/15 30.0 3.80 4.60
DDD 151120C00031000 C 11/20/15 31.0 3.70 4.05
DDD 151120C00032000 C 11/20/15 32.0 2.97 3.65
DDD 151120C00033000 C 11/20/15 33.0 2.73 3.20
DDD 151120C00034000 C 11/20/15 34.0 2.42 2.85
DDD 151120C00035000 C 11/20/15 35.0 2.11 2.50
DDD 151120C00036000 C 11/20/15 36.0 1.86 2.25
DDD 151120C00037000 C 11/20/15 37.0 1.63 2.03
DDD 151120C00038000 C 11/20/15 38.0 1.42 1.80
DDD 151120C00039000 C 11/20/15 39.0 1.26 1.60
DDD 151120C00040000 C 11/20/15 40.0 1.12 1.50
DDD 151120C00041000 C 11/20/15 41.0 0.90 1.25
DDD 151120C00042000 C 11/20/15 42.0 0.84 1.10
DDD 151120C00043000 C 11/20/15 43.0 0.73 1.00
DDD 151120C00044000 C 11/20/15 44.0 0.64 0.87
DDD 151120C00045000 C 11/20/15 45.0 0.55 0.79
DDD 151120C00046000 C 11/20/15 46.0 0.48 0.69
DDD 151120C00047000 C 11/20/15 47.0 0.42 0.64
DDD 151120C00048000 C 11/20/15 48.0 0.36 0.57
DDD 151120P00014000 P 11/20/15 14.0 0.12 0.29
DDD 151120P00015000 P 11/20/15 15.0 0.19 0.36
DDD 151120P00016000 P 11/20/15 16.0 0.27 0.45
DDD 151120P00017000 P 11/20/15 17.0 0.38 0.56
DDD 151120P00018000 P 11/20/15 18.0 0.46 0.70
DDD 151120P00019000 P 11/20/15 19.0 0.60 0.84
DDD 151120P00020000 P 11/20/15 20.0 0.77 1.03
DDD 151120P00021000 P 11/20/15 21.0 0.95 1.27
DDD 151120P00022000 P 11/20/15 22.0 1.16 1.53
DDD 151120P00023000 P 11/20/15 23.0 1.50 1.83
DDD 151120P00024000 P 11/20/15 24.0 1.65 2.17
DDD 151120P00025000 P 11/20/15 25.0 2.00 2.54
DDD 151120P00026000 P 11/20/15 26.0 2.37 3.10
DDD 151120P00027000 P 11/20/15 27.0 2.76 3.50
DDD 151120P00028000 P 11/20/15 28.0 3.20 3.95
DDD 151120P00029000 P 11/20/15 29.0 3.85 4.55
DDD 151120P00030000 P 11/20/15 30.0 4.50 5.10
DDD 151120P00031000 P 11/20/15 31.0 5.05 5.50
DDD 151120P00032000 P 11/20/15 32.0 5.60 5.95
DDD 151120P00033000 P 11/20/15 33.0 6.20 6.85
DDD 151120P00034000 P 11/20/15 34.0 6.85 7.70
DDD 151120P00035000 P 11/20/15 35.0 7.60 8.55
DDD 151120P00036000 P 11/20/15 36.0 8.30 9.15
DDD 151120P00037000 P 11/20/15 37.0 9.10 9.95
DDD 151120P00038000 P 11/20/15 38.0 9.95 10.80
DDD 151120P00039000 P 11/20/15 39.0 10.60 11.60
DDD 151120P00040000 P 11/20/15 40.0 11.45 12.20
DDD 151120P00041000 P 11/20/15 41.0 12.05 13.35
DDD 151120P00042000 P 11/20/15 42.0 13.15 14.25
DDD 151120P00043000 P 11/20/15 43.0 13.55 15.15
DDD 151120P00044000 P 11/20/15 44.0 14.45 16.00
DDD 151120P00045000 P 11/20/15 45.0 15.75 16.95
DDD 151120P00046000 P 11/20/15 46.0 16.65 17.85
DDD 151120P00047000 P 11/20/15 47.0 17.45 18.80
DDD 151120P00048000 P 11/20/15 48.0 18.50 19.75
DDD 160115C00015000 C 01/15/16 15.0 15.15 17.40
DDD 160115C00018000 C 01/15/16 18.0 12.25 14.15
DDD 160115C00020000 C 01/15/16 20.0 11.15 11.95
DDD 160115C00023000 C 01/15/16 23.0 8.40 9.45
DDD 160115C00025000 C 01/15/16 25.0 7.35 7.95
DDD 160115C00030000 C 01/15/16 30.0 4.60 4.85
DDD 160115C00035000 C 01/15/16 35.0 2.73 2.97
DDD 160115C00040000 C 01/15/16 40.0 1.60 1.70
DDD 160115C00045000 C 01/15/16 45.0 0.71 1.04
DDD 160115C00050000 C 01/15/16 50.0 0.40 0.75
DDD 160115C00055000 C 01/15/16 55.0 0.25 0.50
DDD 160115C00060000 C 01/15/16 60.0 0.15 0.35
DDD 160115C00065000 C 01/15/16 65.0 0.07 0.18
DDD 160115C00070000 C 01/15/16 70.0 0.08 0.21
DDD 160115C00075000 C 01/15/16 75.0 0.05 0.13
DDD 160115C00080000 C 01/15/16 80.0 0.01 0.20
DDD 160115C00085000 C 01/15/16 85.0 0.03 0.18
DDD 160115C00090000 C 01/15/16 90.0 0.01 0.17
DDD 160115C00095000 C 01/15/16 95.0 0.00 0.17
DDD 160115C00100000 C 01/15/16 100.0 0.00 0.09
DDD 160115C00105000 C 01/15/16 105.0 0.00 0.17
DDD 160115C00110000 C 01/15/16 110.0 0.00 0.16
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.16
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.16
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.16
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.16
DDD 160115C00135000 C 01/15/16 135.0 0.00 0.15
DDD 160115P00015000 P 01/15/16 15.0 0.28 0.48
DDD 160115P00018000 P 01/15/16 18.0 0.69 0.91
DDD 160115P00020000 P 01/15/16 20.0 1.09 1.28
DDD 160115P00023000 P 01/15/16 23.0 1.95 2.20
DDD 160115P00025000 P 01/15/16 25.0 2.62 2.76
DDD 160115P00030000 P 01/15/16 30.0 5.05 5.20
DDD 160115P00035000 P 01/15/16 35.0 8.20 8.50
DDD 160115P00040000 P 01/15/16 40.0 12.10 12.50
DDD 160115P00045000 P 01/15/16 45.0 16.45 17.00
DDD 160115P00050000 P 01/15/16 50.0 20.85 21.45
DDD 160115P00055000 P 01/15/16 55.0 25.60 26.25
DDD 160115P00060000 P 01/15/16 60.0 30.30 31.65
DDD 160115P00065000 P 01/15/16 65.0 35.20 36.45
DDD 160115P00070000 P 01/15/16 70.0 40.30 41.55
DDD 160115P00075000 P 01/15/16 75.0 44.85 46.30
DDD 160115P00080000 P 01/15/16 80.0 49.80 51.25
DDD 160115P00085000 P 01/15/16 85.0 54.80 56.20
DDD 160115P00090000 P 01/15/16 90.0 59.75 61.20
DDD 160115P00095000 P 01/15/16 95.0 65.10 66.20
DDD 160115P00100000 P 01/15/16 100.0 70.05 71.15
DDD 160115P00105000 P 01/15/16 105.0 74.65 76.15
DDD 160115P00110000 P 01/15/16 110.0 80.00 81.15
DDD 160115P00115000 P 01/15/16 115.0 84.75 85.65
DDD 160115P00120000 P 01/15/16 120.0 90.00 90.55
DDD 160115P00125000 P 01/15/16 125.0 94.80 95.60
DDD 160115P00130000 P 01/15/16 130.0 99.75 100.65
DDD 160115P00135000 P 01/15/16 135.0 104.75 106.00
DDD 170120C00015000 C 01/20/17 15.0 14.15 18.30
DDD 170120C00018000 C 01/20/17 18.0 12.50 14.95
DDD 170120C00020000 C 01/20/17 20.0 10.95 13.40
DDD 170120C00023000 C 01/20/17 23.0 8.90 11.40
DDD 170120C00025000 C 01/20/17 25.0 8.10 10.20
DDD 170120C00028000 C 01/20/17 28.0 6.55 8.65
DDD 170120C00030000 C 01/20/17 30.0 5.60 7.75
DDD 170120C00033000 C 01/20/17 33.0 4.55 6.60
DDD 170120C00035000 C 01/20/17 35.0 4.20 6.00
DDD 170120C00037000 C 01/20/17 37.0 3.40 5.40
DDD 170120C00040000 C 01/20/17 40.0 2.54 4.70
DDD 170120C00042000 C 01/20/17 42.0 2.29 4.20
DDD 170120C00045000 C 01/20/17 45.0 1.77 3.65
DDD 170120C00047000 C 01/20/17 47.0 1.48 3.40
DDD 170120C00050000 C 01/20/17 50.0 1.30 2.97
DDD 170120C00055000 C 01/20/17 55.0 0.58 2.42
DDD 170120C00060000 C 01/20/17 60.0 1.00 1.50
DDD 170120C00065000 C 01/20/17 65.0 0.40 1.55
DDD 170120P00015000 P 01/20/17 15.0 0.29 1.70
DDD 170120P00018000 P 01/20/17 18.0 1.46 2.85
DDD 170120P00020000 P 01/20/17 20.0 1.70 3.75
DDD 170120P00023000 P 01/20/17 23.0 2.85 5.25
DDD 170120P00025000 P 01/20/17 25.0 3.75 6.35
DDD 170120P00028000 P 01/20/17 28.0 5.85 6.90
DDD 170120P00030000 P 01/20/17 30.0 7.00 8.90
DDD 170120P00033000 P 01/20/17 33.0 8.30 10.50
DDD 170120P00035000 P 01/20/17 35.0 9.65 12.60
DDD 170120P00037000 P 01/20/17 37.0 10.80 13.20
DDD 170120P00040000 P 01/20/17 40.0 13.40 15.90
DDD 170120P00042000 P 01/20/17 42.0 15.00 18.00
DDD 170120P00045000 P 01/20/17 45.0 17.50 20.60
DDD 170120P00047000 P 01/20/17 47.0 19.15 21.25
DDD 170120P00050000 P 01/20/17 50.0 21.65 23.95
DDD 170120P00055000 P 01/20/17 55.0 26.10 28.45
DDD 170120P00060000 P 01/20/17 60.0 30.80 33.95
DDD 170120P00065000 P 01/20/17 65.0 35.45 37.95

OPRA data is delayed 15 minutes.