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 (2014-10-03)Premium Content

3d Systems Corporation (DDD)
As of Dec 18 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 141220C00021000 C 12/20/14 21.0 10.10 10.75
DDD 141220C00023000 C 12/20/14 23.0 8.15 8.75
DDD 141220C00024000 C 12/20/14 24.0 7.05 7.80
DDD 141220C00024500 C 12/20/14 24.5 6.60 7.25
DDD 141220C00025000 C 12/20/14 25.0 6.10 6.70
DDD 141220C00025500 C 12/20/14 25.5 5.65 6.25
DDD 141220C00026000 C 12/20/14 26.0 5.15 5.75
DDD 141220C00026500 C 12/20/14 26.5 4.65 5.25
DDD 141220C00027000 C 12/20/14 27.0 4.15 4.70
DDD 141220C00027500 C 12/20/14 27.5 3.65 4.25
DDD 141220C00028000 C 12/20/14 28.0 3.15 3.70
DDD 141220C00028500 C 12/20/14 28.5 2.66 3.20
DDD 141220C00029000 C 12/20/14 29.0 2.18 2.72
DDD 141220C00029500 C 12/20/14 29.5 1.70 2.18
DDD 141220C00030000 C 12/20/14 30.0 1.23 1.70
DDD 141220C00030500 C 12/20/14 30.5 0.89 1.25
DDD 141220C00031000 C 12/20/14 31.0 0.56 0.84
DDD 141220C00031500 C 12/20/14 31.5 0.31 0.38
DDD 141220C00032000 C 12/20/14 32.0 0.16 0.19
DDD 141220C00032500 C 12/20/14 32.5 0.07 0.10
DDD 141220C00033000 C 12/20/14 33.0 0.02 0.06
DDD 141220C00033500 C 12/20/14 33.5 0.01 0.05
DDD 141220C00034000 C 12/20/14 34.0 0.01 0.06
DDD 141220C00034500 C 12/20/14 34.5 0.00 0.10
DDD 141220C00035000 C 12/20/14 35.0 0.00 0.04
DDD 141220C00035500 C 12/20/14 35.5 0.00 0.07
DDD 141220C00036000 C 12/20/14 36.0 0.00 0.03
DDD 141220C00036500 C 12/20/14 36.5 0.00 0.03
DDD 141220C00037000 C 12/20/14 37.0 0.00 0.02
DDD 141220C00037500 C 12/20/14 37.5 0.00 0.06
DDD 141220C00038000 C 12/20/14 38.0 0.01 0.02
DDD 141220C00038500 C 12/20/14 38.5 0.00 0.07
DDD 141220C00039000 C 12/20/14 39.0 0.00 0.02
DDD 141220C00039500 C 12/20/14 39.5 0.00 0.07
DDD 141220C00040000 C 12/20/14 40.0 0.00 0.01
DDD 141220C00040500 C 12/20/14 40.5 0.00 0.06
DDD 141220C00041000 C 12/20/14 41.0 0.00 0.05
DDD 141220C00041500 C 12/20/14 41.5 0.00 0.05
DDD 141220C00042000 C 12/20/14 42.0 0.00 0.01
DDD 141220C00042500 C 12/20/14 42.5 0.00 0.05
DDD 141220C00043000 C 12/20/14 43.0 0.00 0.05
DDD 141220C00043500 C 12/20/14 43.5 0.00 0.05
DDD 141220C00044000 C 12/20/14 44.0 0.00 0.05
DDD 141220C00044500 C 12/20/14 44.5 0.00 0.05
DDD 141220C00045000 C 12/20/14 45.0 0.00 0.05
DDD 141220C00045500 C 12/20/14 45.5 0.00 0.05
DDD 141220C00046000 C 12/20/14 46.0 0.00 0.05
DDD 141220C00047000 C 12/20/14 47.0 0.00 0.14
DDD 141220C00048000 C 12/20/14 48.0 0.00 0.05
DDD 141220C00049000 C 12/20/14 49.0 0.00 0.05
DDD 141220C00050000 C 12/20/14 50.0 0.00 0.05
DDD 141220C00055000 C 12/20/14 55.0 0.00 0.05
DDD 141220C00060000 C 12/20/14 60.0 0.00 0.05
DDD 141220C00065000 C 12/20/14 65.0 0.00 0.03
DDD 141220P00021000 P 12/20/14 21.0 0.00 0.02
DDD 141220P00023000 P 12/20/14 23.0 0.00 0.03
DDD 141220P00024000 P 12/20/14 24.0 0.00 0.05
DDD 141220P00024500 P 12/20/14 24.5 0.00 0.06
DDD 141220P00025000 P 12/20/14 25.0 0.00 0.06
DDD 141220P00025500 P 12/20/14 25.5 0.00 0.06
DDD 141220P00026000 P 12/20/14 26.0 0.00 0.06
DDD 141220P00026500 P 12/20/14 26.5 0.00 0.06
DDD 141220P00027000 P 12/20/14 27.0 0.00 0.06
DDD 141220P00027500 P 12/20/14 27.5 0.00 0.06
DDD 141220P00028000 P 12/20/14 28.0 0.00 0.03
DDD 141220P00028500 P 12/20/14 28.5 0.00 0.06
DDD 141220P00029000 P 12/20/14 29.0 0.01 0.02
DDD 141220P00029500 P 12/20/14 29.5 0.01 0.07
DDD 141220P00030000 P 12/20/14 30.0 0.05 0.09
DDD 141220P00030500 P 12/20/14 30.5 0.13 0.16
DDD 141220P00031000 P 12/20/14 31.0 0.20 0.35
DDD 141220P00031500 P 12/20/14 31.5 0.46 0.54
DDD 141220P00032000 P 12/20/14 32.0 0.79 0.92
DDD 141220P00032500 P 12/20/14 32.5 0.97 1.47
DDD 141220P00033000 P 12/20/14 33.0 1.58 1.84
DDD 141220P00033500 P 12/20/14 33.5 1.87 2.41
DDD 141220P00034000 P 12/20/14 34.0 2.42 2.86
DDD 141220P00034500 P 12/20/14 34.5 2.85 3.40
DDD 141220P00035000 P 12/20/14 35.0 3.35 3.90
DDD 141220P00035500 P 12/20/14 35.5 3.85 4.40
DDD 141220P00036000 P 12/20/14 36.0 4.35 4.90
DDD 141220P00036500 P 12/20/14 36.5 4.80 5.40
DDD 141220P00037000 P 12/20/14 37.0 5.35 5.85
DDD 141220P00037500 P 12/20/14 37.5 5.55 6.40
DDD 141220P00038000 P 12/20/14 38.0 6.10 6.90
DDD 141220P00038500 P 12/20/14 38.5 5.95 7.40
DDD 141220P00039000 P 12/20/14 39.0 6.75 7.90
DDD 141220P00039500 P 12/20/14 39.5 6.70 8.40
DDD 141220P00040000 P 12/20/14 40.0 8.20 8.90
DDD 141220P00040500 P 12/20/14 40.5 7.95 9.40
DDD 141220P00041000 P 12/20/14 41.0 8.50 9.90
DDD 141220P00041500 P 12/20/14 41.5 8.70 10.45
DDD 141220P00042000 P 12/20/14 42.0 9.00 10.90
DDD 141220P00042500 P 12/20/14 42.5 9.95 11.50
DDD 141220P00043000 P 12/20/14 43.0 10.00 11.95
DDD 141220P00043500 P 12/20/14 43.5 10.95 12.45
DDD 141220P00044000 P 12/20/14 44.0 11.45 12.85
DDD 141220P00044500 P 12/20/14 44.5 11.95 13.45
DDD 141220P00045000 P 12/20/14 45.0 12.75 13.90
DDD 141220P00045500 P 12/20/14 45.5 12.45 14.40
DDD 141220P00046000 P 12/20/14 46.0 13.00 14.90
DDD 141220P00047000 P 12/20/14 47.0 13.70 15.90
DDD 141220P00048000 P 12/20/14 48.0 15.85 16.85
DDD 141220P00049000 P 12/20/14 49.0 15.95 18.00
DDD 141220P00050000 P 12/20/14 50.0 16.95 19.00
DDD 141220P00055000 P 12/20/14 55.0 22.45 23.90
DDD 141220P00060000 P 12/20/14 60.0 27.45 29.00
DDD 141220P00065000 P 12/20/14 65.0 32.50 33.95
DDD 141226C00022000 C 12/26/14 22.0 9.05 10.10
DDD 141226C00023000 C 12/26/14 23.0 8.10 9.10
DDD 141226C00024000 C 12/26/14 24.0 7.15 7.85
DDD 141226C00024500 C 12/26/14 24.5 6.65 7.35
DDD 141226C00025000 C 12/26/14 25.0 6.10 6.85
DDD 141226C00025500 C 12/26/14 25.5 5.60 6.35
DDD 141226C00026000 C 12/26/14 26.0 5.10 6.15
DDD 141226C00026500 C 12/26/14 26.5 4.60 5.35
DDD 141226C00027000 C 12/26/14 27.0 4.15 4.85
DDD 141226C00027500 C 12/26/14 27.5 3.70 4.60
DDD 141226C00028000 C 12/26/14 28.0 3.20 4.00
DDD 141226C00028500 C 12/26/14 28.5 2.76 3.30
DDD 141226C00029000 C 12/26/14 29.0 2.37 2.79
DDD 141226C00029500 C 12/26/14 29.5 1.90 2.34
DDD 141226C00030000 C 12/26/14 30.0 1.63 1.92
DDD 141226C00030500 C 12/26/14 30.5 1.26 1.44
DDD 141226C00031000 C 12/26/14 31.0 0.93 1.12
DDD 141226C00031500 C 12/26/14 31.5 0.69 0.88
DDD 141226C00032000 C 12/26/14 32.0 0.48 0.60
DDD 141226C00032500 C 12/26/14 32.5 0.33 0.44
DDD 141226C00033000 C 12/26/14 33.0 0.24 0.31
DDD 141226C00033500 C 12/26/14 33.5 0.17 0.32
DDD 141226C00034000 C 12/26/14 34.0 0.12 0.18
DDD 141226C00034500 C 12/26/14 34.5 0.09 0.21
DDD 141226C00035000 C 12/26/14 35.0 0.07 0.12
DDD 141226C00035500 C 12/26/14 35.5 0.05 0.14
DDD 141226C00036000 C 12/26/14 36.0 0.02 0.13
DDD 141226C00036500 C 12/26/14 36.5 0.01 0.11
DDD 141226C00037000 C 12/26/14 37.0 0.01 0.08
DDD 141226C00037500 C 12/26/14 37.5 0.00 0.09
DDD 141226C00038000 C 12/26/14 38.0 0.00 0.08
DDD 141226C00038500 C 12/26/14 38.5 0.00 0.06
DDD 141226C00039000 C 12/26/14 39.0 0.00 0.07
DDD 141226C00039500 C 12/26/14 39.5 0.00 0.07
DDD 141226C00040000 C 12/26/14 40.0 0.00 0.06
DDD 141226C00040500 C 12/26/14 40.5 0.00 0.06
DDD 141226C00041000 C 12/26/14 41.0 0.00 0.06
DDD 141226C00041500 C 12/26/14 41.5 0.00 0.06
DDD 141226C00042000 C 12/26/14 42.0 0.00 0.07
DDD 141226C00042500 C 12/26/14 42.5 0.00 0.07
DDD 141226C00043000 C 12/26/14 43.0 0.00 0.07
DDD 141226C00043500 C 12/26/14 43.5 0.00 0.07
DDD 141226C00044000 C 12/26/14 44.0 0.00 0.08
DDD 141226C00044500 C 12/26/14 44.5 0.00 0.09
DDD 141226C00045000 C 12/26/14 45.0 0.00 0.08
DDD 141226C00045500 C 12/26/14 45.5 0.00 0.08
DDD 141226C00046000 C 12/26/14 46.0 0.00 0.08
DDD 141226C00050000 C 12/26/14 50.0 0.00 0.06
DDD 141226P00022000 P 12/26/14 22.0 0.00 0.03
DDD 141226P00023000 P 12/26/14 23.0 0.00 0.24
DDD 141226P00024000 P 12/26/14 24.0 0.01 0.09
DDD 141226P00024500 P 12/26/14 24.5 0.01 0.10
DDD 141226P00025000 P 12/26/14 25.0 0.02 0.11
DDD 141226P00025500 P 12/26/14 25.5 0.01 0.10
DDD 141226P00026000 P 12/26/14 26.0 0.01 0.11
DDD 141226P00026500 P 12/26/14 26.5 0.02 0.11
DDD 141226P00027000 P 12/26/14 27.0 0.05 0.11
DDD 141226P00027500 P 12/26/14 27.5 0.03 0.12
DDD 141226P00028000 P 12/26/14 28.0 0.04 0.13
DDD 141226P00028500 P 12/26/14 28.5 0.05 0.16
DDD 141226P00029000 P 12/26/14 29.0 0.14 0.22
DDD 141226P00029500 P 12/26/14 29.5 0.10 0.30
DDD 141226P00030000 P 12/26/14 30.0 0.32 0.38
DDD 141226P00030500 P 12/26/14 30.5 0.39 0.58
DDD 141226P00031000 P 12/26/14 31.0 0.60 0.75
DDD 141226P00031500 P 12/26/14 31.5 0.81 1.03
DDD 141226P00032000 P 12/26/14 32.0 1.12 1.29
DDD 141226P00032500 P 12/26/14 32.5 1.52 1.60
DDD 141226P00033000 P 12/26/14 33.0 1.69 2.12
DDD 141226P00033500 P 12/26/14 33.5 2.10 2.56
DDD 141226P00034000 P 12/26/14 34.0 2.53 3.05
DDD 141226P00034500 P 12/26/14 34.5 2.98 3.50
DDD 141226P00035000 P 12/26/14 35.0 3.40 4.00
DDD 141226P00035500 P 12/26/14 35.5 3.90 4.50
DDD 141226P00036000 P 12/26/14 36.0 4.35 4.95
DDD 141226P00036500 P 12/26/14 36.5 4.85 5.45
DDD 141226P00037000 P 12/26/14 37.0 5.35 5.95
DDD 141226P00037500 P 12/26/14 37.5 4.65 6.40
DDD 141226P00038000 P 12/26/14 38.0 6.05 6.90
DDD 141226P00038500 P 12/26/14 38.5 5.55 7.40
DDD 141226P00039000 P 12/26/14 39.0 6.05 7.90
DDD 141226P00039500 P 12/26/14 39.5 6.55 8.40
DDD 141226P00040000 P 12/26/14 40.0 6.95 8.90
DDD 141226P00040500 P 12/26/14 40.5 7.45 9.45
DDD 141226P00041000 P 12/26/14 41.0 7.95 9.90
DDD 141226P00041500 P 12/26/14 41.5 9.25 10.55
DDD 141226P00042000 P 12/26/14 42.0 9.80 11.00
DDD 141226P00042500 P 12/26/14 42.5 9.55 11.55
DDD 141226P00043000 P 12/26/14 43.0 10.40 12.05
DDD 141226P00043500 P 12/26/14 43.5 10.05 12.65
DDD 141226P00044000 P 12/26/14 44.0 10.50 13.00
DDD 141226P00044500 P 12/26/14 44.5 11.00 13.55
DDD 141226P00045000 P 12/26/14 45.0 11.50 14.00
DDD 141226P00045500 P 12/26/14 45.5 12.00 14.60
DDD 141226P00046000 P 12/26/14 46.0 12.50 15.05
DDD 141226P00050000 P 12/26/14 50.0 16.50 19.00
DDD 150102C00025000 C 01/02/15 25.0 6.15 7.15
DDD 150102C00026000 C 01/02/15 26.0 5.20 5.90
DDD 150102C00026500 C 01/02/15 26.5 4.70 5.40
DDD 150102C00027000 C 01/02/15 27.0 4.20 4.90
DDD 150102C00027500 C 01/02/15 27.5 3.80 4.40
DDD 150102C00028000 C 01/02/15 28.0 3.35 3.90
DDD 150102C00028500 C 01/02/15 28.5 3.00 3.45
DDD 150102C00029000 C 01/02/15 29.0 2.58 3.05
DDD 150102C00029500 C 01/02/15 29.5 2.14 2.63
DDD 150102C00030000 C 01/02/15 30.0 1.85 2.36
DDD 150102C00030500 C 01/02/15 30.5 1.46 1.92
DDD 150102C00031000 C 01/02/15 31.0 1.23 1.43
DDD 150102C00031500 C 01/02/15 31.5 0.93 1.23
DDD 150102C00032000 C 01/02/15 32.0 0.76 0.94
DDD 150102C00032500 C 01/02/15 32.5 0.59 0.76
DDD 150102C00033000 C 01/02/15 33.0 0.44 0.58
DDD 150102C00033500 C 01/02/15 33.5 0.36 0.43
DDD 150102C00034000 C 01/02/15 34.0 0.24 0.40
DDD 150102C00034500 C 01/02/15 34.5 0.22 0.25
DDD 150102C00035000 C 01/02/15 35.0 0.16 0.26
DDD 150102C00035500 C 01/02/15 35.5 0.13 0.30
DDD 150102C00036000 C 01/02/15 36.0 0.11 0.28
DDD 150102C00036500 C 01/02/15 36.5 0.08 0.23
DDD 150102C00037000 C 01/02/15 37.0 0.06 0.19
DDD 150102C00037500 C 01/02/15 37.5 0.05 0.17
DDD 150102C00038000 C 01/02/15 38.0 0.03 0.15
DDD 150102C00038500 C 01/02/15 38.5 0.02 0.13
DDD 150102C00039000 C 01/02/15 39.0 0.01 0.12
DDD 150102C00039500 C 01/02/15 39.5 0.02 0.10
DDD 150102C00040000 C 01/02/15 40.0 0.02 0.09
DDD 150102C00040500 C 01/02/15 40.5 0.02 0.09
DDD 150102C00041000 C 01/02/15 41.0 0.02 0.08
DDD 150102C00041500 C 01/02/15 41.5 0.00 0.08
DDD 150102C00042000 C 01/02/15 42.0 0.00 0.07
DDD 150102C00042500 C 01/02/15 42.5 0.00 0.07
DDD 150102C00043000 C 01/02/15 43.0 0.00 0.07
DDD 150102C00043500 C 01/02/15 43.5 0.00 0.07
DDD 150102C00044000 C 01/02/15 44.0 0.00 0.07
DDD 150102C00044500 C 01/02/15 44.5 0.00 0.07
DDD 150102C00045000 C 01/02/15 45.0 0.00 0.06
DDD 150102C00045500 C 01/02/15 45.5 0.00 0.07
DDD 150102C00046000 C 01/02/15 46.0 0.00 0.07
DDD 150102P00025000 P 01/02/15 25.0 0.04 0.13
DDD 150102P00026000 P 01/02/15 26.0 0.06 0.14
DDD 150102P00026500 P 01/02/15 26.5 0.09 0.16
DDD 150102P00027000 P 01/02/15 27.0 0.08 0.18
DDD 150102P00027500 P 01/02/15 27.5 0.09 0.21
DDD 150102P00028000 P 01/02/15 28.0 0.12 0.26
DDD 150102P00028500 P 01/02/15 28.5 0.24 0.33
DDD 150102P00029000 P 01/02/15 29.0 0.29 0.42
DDD 150102P00029500 P 01/02/15 29.5 0.47 0.52
DDD 150102P00030000 P 01/02/15 30.0 0.55 0.68
DDD 150102P00030500 P 01/02/15 30.5 0.63 0.84
DDD 150102P00031000 P 01/02/15 31.0 0.85 1.08
DDD 150102P00031500 P 01/02/15 31.5 1.08 1.36
DDD 150102P00032000 P 01/02/15 32.0 1.21 1.55
DDD 150102P00032500 P 01/02/15 32.5 1.56 1.99
DDD 150102P00033000 P 01/02/15 33.0 1.81 2.35
DDD 150102P00033500 P 01/02/15 33.5 2.18 2.76
DDD 150102P00034000 P 01/02/15 34.0 2.44 3.20
DDD 150102P00034500 P 01/02/15 34.5 3.00 3.60
DDD 150102P00035000 P 01/02/15 35.0 3.55 4.05
DDD 150102P00035500 P 01/02/15 35.5 4.05 4.55
DDD 150102P00036000 P 01/02/15 36.0 4.50 5.05
DDD 150102P00036500 P 01/02/15 36.5 4.90 5.55
DDD 150102P00037000 P 01/02/15 37.0 5.40 6.00
DDD 150102P00037500 P 01/02/15 37.5 4.75 6.50
DDD 150102P00038000 P 01/02/15 38.0 5.15 7.00
DDD 150102P00038500 P 01/02/15 38.5 5.65 7.50
DDD 150102P00039000 P 01/02/15 39.0 6.10 7.95
DDD 150102P00039500 P 01/02/15 39.5 6.60 8.45
DDD 150102P00040000 P 01/02/15 40.0 7.75 9.00
DDD 150102P00040500 P 01/02/15 40.5 7.90 9.55
DDD 150102P00041000 P 01/02/15 41.0 8.40 10.00
DDD 150102P00041500 P 01/02/15 41.5 9.25 10.50
DDD 150102P00042000 P 01/02/15 42.0 9.80 10.95
DDD 150102P00042500 P 01/02/15 42.5 9.55 11.50
DDD 150102P00043000 P 01/02/15 43.0 10.00 11.90
DDD 150102P00043500 P 01/02/15 43.5 10.65 12.40
DDD 150102P00044000 P 01/02/15 44.0 10.80 12.95
DDD 150102P00044500 P 01/02/15 44.5 11.65 13.40
DDD 150102P00045000 P 01/02/15 45.0 11.80 13.95
DDD 150102P00045500 P 01/02/15 45.5 12.50 14.55
DDD 150102P00046000 P 01/02/15 46.0 13.00 15.00
DDD 150109C00025000 C 01/09/15 25.0 6.20 6.90
DDD 150109C00026000 C 01/09/15 26.0 5.30 5.90
DDD 150109C00027000 C 01/09/15 27.0 4.40 4.90
DDD 150109C00027500 C 01/09/15 27.5 3.95 4.45
DDD 150109C00028000 C 01/09/15 28.0 3.60 4.00
DDD 150109C00028500 C 01/09/15 28.5 3.20 4.00
DDD 150109C00029000 C 01/09/15 29.0 2.77 3.60
DDD 150109C00029500 C 01/09/15 29.5 2.51 3.10
DDD 150109C00030000 C 01/09/15 30.0 2.13 2.80
DDD 150109C00030500 C 01/09/15 30.5 1.81 2.46
DDD 150109C00031000 C 01/09/15 31.0 1.51 1.98
DDD 150109C00031500 C 01/09/15 31.5 1.26 1.71
DDD 150109C00032000 C 01/09/15 32.0 1.07 1.25
DDD 150109C00032500 C 01/09/15 32.5 0.83 1.26
DDD 150109C00033000 C 01/09/15 33.0 0.69 1.12
DDD 150109C00033500 C 01/09/15 33.5 0.55 0.88
DDD 150109C00034000 C 01/09/15 34.0 0.46 0.57
DDD 150109C00034500 C 01/09/15 34.5 0.36 0.56
DDD 150109C00035000 C 01/09/15 35.0 0.31 0.55
DDD 150109C00035500 C 01/09/15 35.5 0.24 0.53
DDD 150109C00036000 C 01/09/15 36.0 0.17 0.43
DDD 150109C00036500 C 01/09/15 36.5 0.16 0.41
DDD 150109C00037000 C 01/09/15 37.0 0.12 0.33
DDD 150109C00037500 C 01/09/15 37.5 0.11 0.33
DDD 150109C00038000 C 01/09/15 38.0 0.10 0.22
DDD 150109C00038500 C 01/09/15 38.5 0.02 0.26
DDD 150109C00039000 C 01/09/15 39.0 0.01 0.20
DDD 150109C00039500 C 01/09/15 39.5 0.05 0.19
DDD 150109C00040000 C 01/09/15 40.0 0.02 0.14
DDD 150109C00040500 C 01/09/15 40.5 0.02 0.16
DDD 150109C00041000 C 01/09/15 41.0 0.02 0.16
DDD 150109C00041500 C 01/09/15 41.5 0.02 0.15
DDD 150109C00042000 C 01/09/15 42.0 0.02 0.17
DDD 150109C00042500 C 01/09/15 42.5 0.01 0.17
DDD 150109C00043000 C 01/09/15 43.0 0.01 0.17
DDD 150109C00043500 C 01/09/15 43.5 0.01 0.16
DDD 150109C00044000 C 01/09/15 44.0 0.00 0.16
DDD 150109C00044500 C 01/09/15 44.5 0.00 0.15
DDD 150109C00045000 C 01/09/15 45.0 0.00 0.09
DDD 150109C00045500 C 01/09/15 45.5 0.00 0.15
DDD 150109C00046000 C 01/09/15 46.0 0.00 0.15
DDD 150109P00025000 P 01/09/15 25.0 0.09 0.18
DDD 150109P00026000 P 01/09/15 26.0 0.04 0.24
DDD 150109P00027000 P 01/09/15 27.0 0.25 0.34
DDD 150109P00027500 P 01/09/15 27.5 0.31 0.39
DDD 150109P00028000 P 01/09/15 28.0 0.39 0.45
DDD 150109P00028500 P 01/09/15 28.5 0.48 0.59
DDD 150109P00029000 P 01/09/15 29.0 0.57 0.67
DDD 150109P00029500 P 01/09/15 29.5 0.71 0.79
DDD 150109P00030000 P 01/09/15 30.0 0.85 0.95
DDD 150109P00030500 P 01/09/15 30.5 1.03 1.16
DDD 150109P00031000 P 01/09/15 31.0 1.26 1.37
DDD 150109P00031500 P 01/09/15 31.5 1.51 1.60
DDD 150109P00032000 P 01/09/15 32.0 1.80 1.89
DDD 150109P00032500 P 01/09/15 32.5 2.13 2.22
DDD 150109P00033000 P 01/09/15 33.0 2.45 2.55
DDD 150109P00033500 P 01/09/15 33.5 2.82 3.05
DDD 150109P00034000 P 01/09/15 34.0 3.00 3.45
DDD 150109P00034500 P 01/09/15 34.5 2.96 3.75
DDD 150109P00035000 P 01/09/15 35.0 3.45 4.30
DDD 150109P00035500 P 01/09/15 35.5 3.95 4.75
DDD 150109P00036000 P 01/09/15 36.0 4.50 5.15
DDD 150109P00036500 P 01/09/15 36.5 4.95 5.60
DDD 150109P00037000 P 01/09/15 37.0 5.45 6.10
DDD 150109P00037500 P 01/09/15 37.5 4.90 6.60
DDD 150109P00038000 P 01/09/15 38.0 5.25 7.05
DDD 150109P00038500 P 01/09/15 38.5 5.75 7.55
DDD 150109P00039000 P 01/09/15 39.0 6.20 8.05
DDD 150109P00039500 P 01/09/15 39.5 6.70 8.55
DDD 150109P00040000 P 01/09/15 40.0 7.20 9.05
DDD 150109P00040500 P 01/09/15 40.5 7.90 9.55
DDD 150109P00041000 P 01/09/15 41.0 8.10 10.00
DDD 150109P00041500 P 01/09/15 41.5 8.75 10.65
DDD 150109P00042000 P 01/09/15 42.0 9.40 11.10
DDD 150109P00042500 P 01/09/15 42.5 9.05 11.65
DDD 150109P00043000 P 01/09/15 43.0 10.10 12.00
DDD 150109P00043500 P 01/09/15 43.5 10.35 12.50
DDD 150109P00044000 P 01/09/15 44.0 10.85 13.00
DDD 150109P00044500 P 01/09/15 44.5 11.35 13.55
DDD 150109P00045000 P 01/09/15 45.0 11.85 14.00
DDD 150109P00045500 P 01/09/15 45.5 12.70 14.50
DDD 150109P00046000 P 01/09/15 46.0 12.90 14.95
DDD 150117C00019000 C 01/17/15 19.0 11.95 13.50
DDD 150117C00020000 C 01/17/15 20.0 11.00 12.50
DDD 150117C00021000 C 01/17/15 21.0 10.00 11.45
DDD 150117C00022000 C 01/17/15 22.0 9.10 10.50
DDD 150117C00025000 C 01/17/15 25.0 6.30 7.55
DDD 150117C00028000 C 01/17/15 28.0 3.65 4.50
DDD 150117C00029000 C 01/17/15 29.0 3.00 3.40
DDD 150117C00030000 C 01/17/15 30.0 2.35 2.70
DDD 150117C00031000 C 01/17/15 31.0 1.77 2.01
DDD 150117C00032000 C 01/17/15 32.0 1.29 1.50
DDD 150117C00033000 C 01/17/15 33.0 0.94 1.11
DDD 150117C00034000 C 01/17/15 34.0 0.67 0.72
DDD 150117C00035000 C 01/17/15 35.0 0.46 0.56
DDD 150117C00036000 C 01/17/15 36.0 0.31 0.49
DDD 150117C00037000 C 01/17/15 37.0 0.22 0.41
DDD 150117C00038000 C 01/17/15 38.0 0.16 0.21
DDD 150117C00039000 C 01/17/15 39.0 0.11 0.16
DDD 150117C00040000 C 01/17/15 40.0 0.07 0.14
DDD 150117C00041000 C 01/17/15 41.0 0.06 0.15
DDD 150117C00042000 C 01/17/15 42.0 0.04 0.13
DDD 150117C00043000 C 01/17/15 43.0 0.02 0.11
DDD 150117C00044000 C 01/17/15 44.0 0.02 0.09
DDD 150117C00045000 C 01/17/15 45.0 0.03 0.05
DDD 150117C00048000 C 01/17/15 48.0 0.01 0.07
DDD 150117C00049000 C 01/17/15 49.0 0.01 0.06
DDD 150117C00050000 C 01/17/15 50.0 0.00 0.03
DDD 150117C00055000 C 01/17/15 55.0 0.00 0.01
DDD 150117C00060000 C 01/17/15 60.0 0.00 0.01
DDD 150117C00065000 C 01/17/15 65.0 0.01 0.02
DDD 150117C00070000 C 01/17/15 70.0 0.00 0.01
DDD 150117C00075000 C 01/17/15 75.0 0.00 0.02
DDD 150117C00080000 C 01/17/15 80.0 0.00 0.03
DDD 150117C00085000 C 01/17/15 85.0 0.00 0.01
DDD 150117C00090000 C 01/17/15 90.0 0.00 0.01
DDD 150117C00095000 C 01/17/15 95.0 0.00 0.01
DDD 150117C00100000 C 01/17/15 100.0 0.00 0.01
DDD 150117C00105000 C 01/17/15 105.0 0.00 0.01
DDD 150117C00110000 C 01/17/15 110.0 0.00 0.05
DDD 150117C00115000 C 01/17/15 115.0 0.00 0.01
DDD 150117C00120000 C 01/17/15 120.0 0.00 0.05
DDD 150117C00125000 C 01/17/15 125.0 0.00 0.01
DDD 150117C00130000 C 01/17/15 130.0 0.00 0.18
DDD 150117C00135000 C 01/17/15 135.0 0.00 0.13
DDD 150117C00140000 C 01/17/15 140.0 0.00 0.08
DDD 150117C00145000 C 01/17/15 145.0 0.00 0.05
DDD 150117P00019000 P 01/17/15 19.0 0.00 0.15
DDD 150117P00020000 P 01/17/15 20.0 0.01 0.14
DDD 150117P00021000 P 01/17/15 21.0 0.04 0.15
DDD 150117P00022000 P 01/17/15 22.0 0.03 0.16
DDD 150117P00025000 P 01/17/15 25.0 0.10 0.25
DDD 150117P00028000 P 01/17/15 28.0 0.54 0.64
DDD 150117P00029000 P 01/17/15 29.0 0.78 0.90
DDD 150117P00030000 P 01/17/15 30.0 1.06 1.20
DDD 150117P00031000 P 01/17/15 31.0 1.50 1.62
DDD 150117P00032000 P 01/17/15 32.0 2.05 2.17
DDD 150117P00033000 P 01/17/15 33.0 2.70 2.81
DDD 150117P00034000 P 01/17/15 34.0 3.40 3.65
DDD 150117P00035000 P 01/17/15 35.0 3.65 4.45
DDD 150117P00036000 P 01/17/15 36.0 4.65 5.30
DDD 150117P00037000 P 01/17/15 37.0 5.65 6.25
DDD 150117P00038000 P 01/17/15 38.0 6.55 7.15
DDD 150117P00039000 P 01/17/15 39.0 7.40 8.15
DDD 150117P00040000 P 01/17/15 40.0 8.45 9.10
DDD 150117P00041000 P 01/17/15 41.0 9.20 10.10
DDD 150117P00042000 P 01/17/15 42.0 10.30 11.05
DDD 150117P00043000 P 01/17/15 43.0 11.35 12.05
DDD 150117P00044000 P 01/17/15 44.0 12.30 13.15
DDD 150117P00045000 P 01/17/15 45.0 13.25 14.10
DDD 150117P00048000 P 01/17/15 48.0 16.35 17.00
DDD 150117P00049000 P 01/17/15 49.0 17.35 18.00
DDD 150117P00050000 P 01/17/15 50.0 18.40 19.05
DDD 150117P00055000 P 01/17/15 55.0 23.25 24.00
DDD 150117P00060000 P 01/17/15 60.0 27.65 29.05
DDD 150117P00065000 P 01/17/15 65.0 32.70 34.05
DDD 150117P00070000 P 01/17/15 70.0 37.55 39.00
DDD 150117P00075000 P 01/17/15 75.0 43.25 44.00
DDD 150117P00080000 P 01/17/15 80.0 46.50 49.15
DDD 150117P00085000 P 01/17/15 85.0 51.50 54.15
DDD 150117P00090000 P 01/17/15 90.0 57.10 59.20
DDD 150117P00095000 P 01/17/15 95.0 61.50 64.10
DDD 150117P00100000 P 01/17/15 100.0 66.50 69.10
DDD 150117P00105000 P 01/17/15 105.0 71.85 74.10
DDD 150117P00110000 P 01/17/15 110.0 76.50 78.95
DDD 150117P00115000 P 01/17/15 115.0 81.65 84.35
DDD 150117P00120000 P 01/17/15 120.0 86.50 89.10
DDD 150117P00125000 P 01/17/15 125.0 91.50 94.10
DDD 150117P00130000 P 01/17/15 130.0 96.50 99.10
DDD 150117P00135000 P 01/17/15 135.0 101.50 104.10
DDD 150117P00140000 P 01/17/15 140.0 106.50 109.30
DDD 150117P00145000 P 01/17/15 145.0 111.75 114.05
DDD 150123C00020000 C 01/23/15 20.0 11.15 13.05
DDD 150123C00023500 C 01/23/15 23.5 7.75 9.60
DDD 150123C00024000 C 01/23/15 24.0 7.25 9.10
DDD 150123C00024500 C 01/23/15 24.5 6.80 8.70
DDD 150123C00025000 C 01/23/15 25.0 6.35 8.15
DDD 150123C00025500 C 01/23/15 25.5 5.90 7.30
DDD 150123C00026000 C 01/23/15 26.0 5.45 6.80
DDD 150123C00026500 C 01/23/15 26.5 5.05 6.30
DDD 150123C00027000 C 01/23/15 27.0 4.60 5.30
DDD 150123C00027500 C 01/23/15 27.5 4.20 5.30
DDD 150123C00028000 C 01/23/15 28.0 3.80 4.50
DDD 150123C00028500 C 01/23/15 28.5 3.45 4.30
DDD 150123C00029000 C 01/23/15 29.0 3.10 3.75
DDD 150123C00029500 C 01/23/15 29.5 2.74 3.25
DDD 150123C00030000 C 01/23/15 30.0 2.49 2.76
DDD 150123C00030500 C 01/23/15 30.5 2.17 2.47
DDD 150123C00031000 C 01/23/15 31.0 1.85 2.18
DDD 150123C00031500 C 01/23/15 31.5 1.68 1.95
DDD 150123C00032000 C 01/23/15 32.0 1.46 1.74
DDD 150123C00032500 C 01/23/15 32.5 1.26 1.56
DDD 150123C00033000 C 01/23/15 33.0 1.08 1.39
DDD 150123C00033500 C 01/23/15 33.5 0.91 1.18
DDD 150123C00034000 C 01/23/15 34.0 0.77 1.09
DDD 150123C00034500 C 01/23/15 34.5 0.70 0.96
DDD 150123C00035000 C 01/23/15 35.0 0.59 0.83
DDD 150123C00035500 C 01/23/15 35.5 0.45 0.81
DDD 150123C00036000 C 01/23/15 36.0 0.44 0.78
DDD 150123C00036500 C 01/23/15 36.5 0.37 0.68
DDD 150123C00037000 C 01/23/15 37.0 0.31 0.60
DDD 150123C00037500 C 01/23/15 37.5 0.26 0.52
DDD 150123C00038000 C 01/23/15 38.0 0.23 0.43
DDD 150123C00038500 C 01/23/15 38.5 0.18 0.38
DDD 150123C00039000 C 01/23/15 39.0 0.16 0.34
DDD 150123C00039500 C 01/23/15 39.5 0.14 0.30
DDD 150123C00040000 C 01/23/15 40.0 0.12 0.26
DDD 150123C00040500 C 01/23/15 40.5 0.10 0.23
DDD 150123C00041000 C 01/23/15 41.0 0.09 0.21
DDD 150123C00041500 C 01/23/15 41.5 0.08 0.20
DDD 150123C00042000 C 01/23/15 42.0 0.06 0.17
DDD 150123C00042500 C 01/23/15 42.5 0.05 0.16
DDD 150123C00043000 C 01/23/15 43.0 0.04 0.14
DDD 150123C00043500 C 01/23/15 43.5 0.03 0.13
DDD 150123C00044000 C 01/23/15 44.0 0.03 0.12
DDD 150123P00020000 P 01/23/15 20.0 0.03 0.15
DDD 150123P00023500 P 01/23/15 23.5 0.11 0.24
DDD 150123P00024000 P 01/23/15 24.0 0.13 0.27
DDD 150123P00024500 P 01/23/15 24.5 0.16 0.30
DDD 150123P00025000 P 01/23/15 25.0 0.18 0.32
DDD 150123P00025500 P 01/23/15 25.5 0.19 0.37
DDD 150123P00026000 P 01/23/15 26.0 0.33 0.41
DDD 150123P00026500 P 01/23/15 26.5 0.23 0.50
DDD 150123P00027000 P 01/23/15 27.0 0.29 0.56
DDD 150123P00027500 P 01/23/15 27.5 0.53 0.67
DDD 150123P00028000 P 01/23/15 28.0 0.62 0.79
DDD 150123P00028500 P 01/23/15 28.5 0.77 0.91
DDD 150123P00029000 P 01/23/15 29.0 0.90 1.08
DDD 150123P00029500 P 01/23/15 29.5 1.04 1.23
DDD 150123P00030000 P 01/23/15 30.0 1.22 1.43
DDD 150123P00030500 P 01/23/15 30.5 1.24 1.65
DDD 150123P00031000 P 01/23/15 31.0 1.61 1.89
DDD 150123P00031500 P 01/23/15 31.5 1.76 2.07
DDD 150123P00032000 P 01/23/15 32.0 2.22 2.36
DDD 150123P00032500 P 01/23/15 32.5 2.54 2.75
DDD 150123P00033000 P 01/23/15 33.0 2.89 3.10
DDD 150123P00033500 P 01/23/15 33.5 3.20 3.45
DDD 150123P00034000 P 01/23/15 34.0 3.55 3.80
DDD 150123P00034500 P 01/23/15 34.5 3.55 4.20
DDD 150123P00035000 P 01/23/15 35.0 3.60 4.60
DDD 150123P00035500 P 01/23/15 35.5 4.10 5.00
DDD 150123P00036000 P 01/23/15 36.0 4.60 5.45
DDD 150123P00036500 P 01/23/15 36.5 4.95 5.90
DDD 150123P00037000 P 01/23/15 37.0 5.60 6.35
DDD 150123P00037500 P 01/23/15 37.5 5.80 6.80
DDD 150123P00038000 P 01/23/15 38.0 6.65 7.25
DDD 150123P00038500 P 01/23/15 38.5 7.15 7.75
DDD 150123P00039000 P 01/23/15 39.0 7.40 8.20
DDD 150123P00039500 P 01/23/15 39.5 8.00 8.65
DDD 150123P00040000 P 01/23/15 40.0 8.50 9.15
DDD 150123P00040500 P 01/23/15 40.5 8.80 9.60
DDD 150123P00041000 P 01/23/15 41.0 9.45 10.20
DDD 150123P00041500 P 01/23/15 41.5 9.70 10.65
DDD 150123P00042000 P 01/23/15 42.0 10.20 11.10
DDD 150123P00042500 P 01/23/15 42.5 10.85 11.70
DDD 150123P00043000 P 01/23/15 43.0 11.45 12.15
DDD 150123P00043500 P 01/23/15 43.5 11.85 12.65
DDD 150123P00044000 P 01/23/15 44.0 12.20 13.15
DDD 150130C00020000 C 01/30/15 20.0 11.15 13.15
DDD 150130C00023000 C 01/30/15 23.0 8.25 10.30
DDD 150130C00023500 C 01/30/15 23.5 7.75 9.85
DDD 150130C00024000 C 01/30/15 24.0 7.30 9.25
DDD 150130C00024500 C 01/30/15 24.5 6.85 8.70
DDD 150130C00025000 C 01/30/15 25.0 6.45 7.30
DDD 150130C00025500 C 01/30/15 25.5 6.00 6.80
DDD 150130C00026000 C 01/30/15 26.0 5.55 6.20
DDD 150130C00026500 C 01/30/15 26.5 5.15 5.80
DDD 150130C00027000 C 01/30/15 27.0 4.75 5.30
DDD 150130C00027500 C 01/30/15 27.5 4.35 5.60
DDD 150130C00028000 C 01/30/15 28.0 3.95 4.80
DDD 150130C00028500 C 01/30/15 28.5 3.60 4.40
DDD 150130C00029000 C 01/30/15 29.0 3.25 4.30
DDD 150130C00029500 C 01/30/15 29.5 2.95 3.90
DDD 150130C00030000 C 01/30/15 30.0 2.59 2.95
DDD 150130C00030500 C 01/30/15 30.5 2.36 2.68
DDD 150130C00031000 C 01/30/15 31.0 2.03 2.38
DDD 150130C00031500 C 01/30/15 31.5 1.84 2.15
DDD 150130C00032000 C 01/30/15 32.0 1.60 1.94
DDD 150130C00032500 C 01/30/15 32.5 1.43 1.76
DDD 150130C00033000 C 01/30/15 33.0 1.25 1.58
DDD 150130C00033500 C 01/30/15 33.5 1.05 1.43
DDD 150130C00034000 C 01/30/15 34.0 0.90 1.28
DDD 150130C00034500 C 01/30/15 34.5 0.82 1.15
DDD 150130C00035000 C 01/30/15 35.0 0.67 1.03
DDD 150130C00035500 C 01/30/15 35.5 0.59 0.88
DDD 150130C00036000 C 01/30/15 36.0 0.56 0.90
DDD 150130C00036500 C 01/30/15 36.5 0.46 0.83
DDD 150130C00037000 C 01/30/15 37.0 0.41 0.73
DDD 150130C00037500 C 01/30/15 37.5 0.35 0.62
DDD 150130C00038000 C 01/30/15 38.0 0.30 0.56
DDD 150130C00038500 C 01/30/15 38.5 0.26 0.49
DDD 150130C00039000 C 01/30/15 39.0 0.22 0.45
DDD 150130C00039500 C 01/30/15 39.5 0.19 0.40
DDD 150130C00040000 C 01/30/15 40.0 0.17 0.34
DDD 150130C00041000 C 01/30/15 41.0 0.12 0.27
DDD 150130P00020000 P 01/30/15 20.0 0.03 0.17
DDD 150130P00023000 P 01/30/15 23.0 0.14 0.27
DDD 150130P00023500 P 01/30/15 23.5 0.14 0.28
DDD 150130P00024000 P 01/30/15 24.0 0.15 0.33
DDD 150130P00024500 P 01/30/15 24.5 0.18 0.36
DDD 150130P00025000 P 01/30/15 25.0 0.21 0.40
DDD 150130P00025500 P 01/30/15 25.5 0.28 0.46
DDD 150130P00026000 P 01/30/15 26.0 0.26 0.53
DDD 150130P00026500 P 01/30/15 26.5 0.53 0.61
DDD 150130P00027000 P 01/30/15 27.0 0.44 0.72
DDD 150130P00027500 P 01/30/15 27.5 0.65 0.83
DDD 150130P00028000 P 01/30/15 28.0 0.78 0.96
DDD 150130P00028500 P 01/30/15 28.5 0.91 1.10
DDD 150130P00029000 P 01/30/15 29.0 1.07 1.26
DDD 150130P00029500 P 01/30/15 29.5 1.24 1.44
DDD 150130P00030000 P 01/30/15 30.0 1.40 1.64
DDD 150130P00030500 P 01/30/15 30.5 1.63 1.86
DDD 150130P00031000 P 01/30/15 31.0 1.84 2.10
DDD 150130P00031500 P 01/30/15 31.5 2.13 2.27
DDD 150130P00032000 P 01/30/15 32.0 2.43 2.57
DDD 150130P00032500 P 01/30/15 32.5 2.75 2.96
DDD 150130P00033000 P 01/30/15 33.0 3.05 3.30
DDD 150130P00033500 P 01/30/15 33.5 3.40 3.65
DDD 150130P00034000 P 01/30/15 34.0 3.75 4.00
DDD 150130P00034500 P 01/30/15 34.5 3.90 4.35
DDD 150130P00035000 P 01/30/15 35.0 4.15 4.75
DDD 150130P00035500 P 01/30/15 35.5 4.10 5.15
DDD 150130P00036000 P 01/30/15 36.0 4.60 5.60
DDD 150130P00036500 P 01/30/15 36.5 4.45 6.00
DDD 150130P00037000 P 01/30/15 37.0 5.55 6.45
DDD 150130P00037500 P 01/30/15 37.5 6.05 6.90
DDD 150130P00038000 P 01/30/15 38.0 6.60 7.35
DDD 150130P00038500 P 01/30/15 38.5 7.05 7.80
DDD 150130P00039000 P 01/30/15 39.0 7.60 8.25
DDD 150130P00039500 P 01/30/15 39.5 8.15 8.75
DDD 150130P00040000 P 01/30/15 40.0 8.45 9.20
DDD 150130P00041000 P 01/30/15 41.0 9.50 10.15
DDD 150220C00019000 C 02/20/15 19.0 12.10 14.00
DDD 150220C00020000 C 02/20/15 20.0 11.05 13.00
DDD 150220C00021000 C 02/20/15 21.0 10.10 12.10
DDD 150220C00022000 C 02/20/15 22.0 9.20 10.30
DDD 150220C00023000 C 02/20/15 23.0 8.10 9.30
DDD 150220C00024000 C 02/20/15 24.0 7.45 8.30
DDD 150220C00025000 C 02/20/15 25.0 6.60 7.30
DDD 150220C00026000 C 02/20/15 26.0 5.75 6.30
DDD 150220C00027000 C 02/20/15 27.0 5.00 5.45
DDD 150220C00028000 C 02/20/15 28.0 4.25 4.70
DDD 150220C00029000 C 02/20/15 29.0 3.65 4.25
DDD 150220C00030000 C 02/20/15 30.0 3.10 3.40
DDD 150220C00031000 C 02/20/15 31.0 2.58 3.15
DDD 150220C00032000 C 02/20/15 32.0 2.12 2.32
DDD 150220C00033000 C 02/20/15 33.0 1.73 2.40
DDD 150220C00034000 C 02/20/15 34.0 1.38 1.57
DDD 150220C00035000 C 02/20/15 35.0 1.10 1.22
DDD 150220C00036000 C 02/20/15 36.0 0.88 1.01
DDD 150220C00037000 C 02/20/15 37.0 0.70 0.76
DDD 150220C00038000 C 02/20/15 38.0 0.53 0.64
DDD 150220C00039000 C 02/20/15 39.0 0.44 0.55
DDD 150220C00040000 C 02/20/15 40.0 0.35 0.55
DDD 150220C00041000 C 02/20/15 41.0 0.28 0.45
DDD 150220C00042000 C 02/20/15 42.0 0.21 0.30
DDD 150220C00043000 C 02/20/15 43.0 0.18 0.29
DDD 150220C00044000 C 02/20/15 44.0 0.14 0.24
DDD 150220C00045000 C 02/20/15 45.0 0.11 0.20
DDD 150220C00046000 C 02/20/15 46.0 0.08 0.15
DDD 150220C00047000 C 02/20/15 47.0 0.06 0.15
DDD 150220C00048000 C 02/20/15 48.0 0.04 0.13
DDD 150220C00049000 C 02/20/15 49.0 0.02 0.11
DDD 150220C00050000 C 02/20/15 50.0 0.03 0.05
DDD 150220C00055000 C 02/20/15 55.0 0.01 0.08
DDD 150220C00060000 C 02/20/15 60.0 0.00 0.04
DDD 150220C00065000 C 02/20/15 65.0 0.00 0.08
DDD 150220C00070000 C 02/20/15 70.0 0.00 0.03
DDD 150220C00075000 C 02/20/15 75.0 0.00 0.07
DDD 150220C00080000 C 02/20/15 80.0 0.00 0.07
DDD 150220C00085000 C 02/20/15 85.0 0.00 0.14
DDD 150220P00019000 P 02/20/15 19.0 0.07 0.31
DDD 150220P00020000 P 02/20/15 20.0 0.11 0.23
DDD 150220P00021000 P 02/20/15 21.0 0.15 0.27
DDD 150220P00022000 P 02/20/15 22.0 0.20 0.33
DDD 150220P00023000 P 02/20/15 23.0 0.23 0.40
DDD 150220P00024000 P 02/20/15 24.0 0.43 0.49
DDD 150220P00025000 P 02/20/15 25.0 0.58 0.65
DDD 150220P00026000 P 02/20/15 26.0 0.75 0.82
DDD 150220P00027000 P 02/20/15 27.0 0.99 1.05
DDD 150220P00028000 P 02/20/15 28.0 1.26 1.33
DDD 150220P00029000 P 02/20/15 29.0 1.58 1.68
DDD 150220P00030000 P 02/20/15 30.0 1.98 2.08
DDD 150220P00031000 P 02/20/15 31.0 2.44 2.55
DDD 150220P00032000 P 02/20/15 32.0 2.98 3.10
DDD 150220P00033000 P 02/20/15 33.0 3.55 3.80
DDD 150220P00034000 P 02/20/15 34.0 4.25 4.45
DDD 150220P00035000 P 02/20/15 35.0 4.95 5.20
DDD 150220P00036000 P 02/20/15 36.0 5.55 5.95
DDD 150220P00037000 P 02/20/15 37.0 6.10 6.80
DDD 150220P00038000 P 02/20/15 38.0 7.00 7.65
DDD 150220P00039000 P 02/20/15 39.0 8.05 8.55
DDD 150220P00040000 P 02/20/15 40.0 8.95 9.45
DDD 150220P00041000 P 02/20/15 41.0 9.30 10.40
DDD 150220P00042000 P 02/20/15 42.0 10.05 11.35
DDD 150220P00043000 P 02/20/15 43.0 11.05 12.35
DDD 150220P00044000 P 02/20/15 44.0 12.05 13.25
DDD 150220P00045000 P 02/20/15 45.0 13.10 14.25
DDD 150220P00046000 P 02/20/15 46.0 14.20 15.25
DDD 150220P00047000 P 02/20/15 47.0 15.10 16.20
DDD 150220P00048000 P 02/20/15 48.0 16.30 17.15
DDD 150220P00049000 P 02/20/15 49.0 17.10 18.25
DDD 150220P00050000 P 02/20/15 50.0 17.95 19.15
DDD 150220P00055000 P 02/20/15 55.0 22.80 24.20
DDD 150220P00060000 P 02/20/15 60.0 27.70 29.15
DDD 150220P00065000 P 02/20/15 65.0 32.75 34.25
DDD 150220P00070000 P 02/20/15 70.0 37.70 39.10
DDD 150220P00075000 P 02/20/15 75.0 43.25 44.05
DDD 150220P00080000 P 02/20/15 80.0 47.10 49.10
DDD 150220P00085000 P 02/20/15 85.0 52.20 54.10
DDD 150515C00016000 C 05/15/15 16.0 14.85 17.40
DDD 150515C00017000 C 05/15/15 17.0 13.90 16.00
DDD 150515C00018000 C 05/15/15 18.0 13.15 15.05
DDD 150515C00019000 C 05/15/15 19.0 12.25 14.40
DDD 150515C00020000 C 05/15/15 20.0 11.35 13.50
DDD 150515C00021000 C 05/15/15 21.0 10.60 12.35
DDD 150515C00022000 C 05/15/15 22.0 9.65 11.50
DDD 150515C00023000 C 05/15/15 23.0 8.75 10.65
DDD 150515C00024000 C 05/15/15 24.0 8.20 9.85
DDD 150515C00025000 C 05/15/15 25.0 7.50 9.05
DDD 150515C00026000 C 05/15/15 26.0 6.85 8.30
DDD 150515C00027000 C 05/15/15 27.0 6.15 7.55
DDD 150515C00028000 C 05/15/15 28.0 5.55 6.85
DDD 150515C00029000 C 05/15/15 29.0 5.05 6.30
DDD 150515C00030000 C 05/15/15 30.0 4.50 4.85
DDD 150515C00031000 C 05/15/15 31.0 4.10 5.05
DDD 150515C00032000 C 05/15/15 32.0 3.70 4.65
DDD 150515C00033000 C 05/15/15 33.0 3.25 4.00
DDD 150515C00034000 C 05/15/15 34.0 2.86 3.65
DDD 150515C00035000 C 05/15/15 35.0 2.63 3.00
DDD 150515C00036000 C 05/15/15 36.0 2.30 2.94
DDD 150515C00037000 C 05/15/15 37.0 2.02 2.68
DDD 150515C00038000 C 05/15/15 38.0 1.78 2.12
DDD 150515C00039000 C 05/15/15 39.0 1.53 1.91
DDD 150515C00040000 C 05/15/15 40.0 1.33 1.45
DDD 150515C00041000 C 05/15/15 41.0 1.21 1.46
DDD 150515C00042000 C 05/15/15 42.0 1.01 1.18
DDD 150515C00043000 C 05/15/15 43.0 0.90 1.07
DDD 150515C00044000 C 05/15/15 44.0 0.80 0.93
DDD 150515C00045000 C 05/15/15 45.0 0.71 0.98
DDD 150515C00046000 C 05/15/15 46.0 0.63 0.87
DDD 150515C00047000 C 05/15/15 47.0 0.55 0.78
DDD 150515C00048000 C 05/15/15 48.0 0.45 0.68
DDD 150515C00049000 C 05/15/15 49.0 0.40 0.61
DDD 150515C00050000 C 05/15/15 50.0 0.35 0.54
DDD 150515C00055000 C 05/15/15 55.0 0.16 0.32
DDD 150515C00060000 C 05/15/15 60.0 0.10 0.21
DDD 150515C00065000 C 05/15/15 65.0 0.01 0.14
DDD 150515C00070000 C 05/15/15 70.0 0.01 0.08
DDD 150515C00075000 C 05/15/15 75.0 0.00 0.07
DDD 150515P00016000 P 05/15/15 16.0 0.10 0.31
DDD 150515P00017000 P 05/15/15 17.0 0.12 0.37
DDD 150515P00018000 P 05/15/15 18.0 0.31 0.44
DDD 150515P00019000 P 05/15/15 19.0 0.42 0.55
DDD 150515P00020000 P 05/15/15 20.0 0.54 0.66
DDD 150515P00021000 P 05/15/15 21.0 0.69 0.80
DDD 150515P00022000 P 05/15/15 22.0 0.86 1.03
DDD 150515P00023000 P 05/15/15 23.0 1.07 1.20
DDD 150515P00024000 P 05/15/15 24.0 1.30 1.45
DDD 150515P00025000 P 05/15/15 25.0 1.63 1.75
DDD 150515P00026000 P 05/15/15 26.0 1.94 2.09
DDD 150515P00027000 P 05/15/15 27.0 2.25 2.46
DDD 150515P00028000 P 05/15/15 28.0 2.68 2.84
DDD 150515P00029000 P 05/15/15 29.0 3.10 3.30
DDD 150515P00030000 P 05/15/15 30.0 3.55 3.75
DDD 150515P00031000 P 05/15/15 31.0 4.05 4.25
DDD 150515P00032000 P 05/15/15 32.0 4.60 4.80
DDD 150515P00033000 P 05/15/15 33.0 5.10 5.45
DDD 150515P00034000 P 05/15/15 34.0 5.60 6.10
DDD 150515P00035000 P 05/15/15 35.0 6.10 6.80
DDD 150515P00036000 P 05/15/15 36.0 6.80 7.50
DDD 150515P00037000 P 05/15/15 37.0 7.65 8.20
DDD 150515P00038000 P 05/15/15 38.0 8.15 9.00
DDD 150515P00039000 P 05/15/15 39.0 9.35 9.80
DDD 150515P00040000 P 05/15/15 40.0 10.25 10.50
DDD 150515P00041000 P 05/15/15 41.0 10.60 11.50
DDD 150515P00042000 P 05/15/15 42.0 11.65 12.35
DDD 150515P00043000 P 05/15/15 43.0 11.50 13.25
DDD 150515P00044000 P 05/15/15 44.0 12.25 14.15
DDD 150515P00045000 P 05/15/15 45.0 13.05 15.00
DDD 150515P00046000 P 05/15/15 46.0 13.95 15.90
DDD 150515P00047000 P 05/15/15 47.0 14.85 16.85
DDD 150515P00048000 P 05/15/15 48.0 16.10 17.80
DDD 150515P00049000 P 05/15/15 49.0 16.65 18.70
DDD 150515P00050000 P 05/15/15 50.0 18.15 19.65
DDD 150515P00055000 P 05/15/15 55.0 22.95 24.45
DDD 150515P00060000 P 05/15/15 60.0 27.75 29.55
DDD 150515P00065000 P 05/15/15 65.0 32.75 34.35
DDD 150515P00070000 P 05/15/15 70.0 37.10 39.40
DDD 150515P00075000 P 05/15/15 75.0 43.00 44.40
DDD 160115C00015000 C 01/15/16 15.0 15.60 18.40
DDD 160115C00018000 C 01/15/16 18.0 13.60 15.40
DDD 160115C00020000 C 01/15/16 20.0 12.10 13.85
DDD 160115C00023000 C 01/15/16 23.0 9.95 11.60
DDD 160115C00025000 C 01/15/16 25.0 8.70 10.40
DDD 160115C00030000 C 01/15/16 30.0 6.25 7.65
DDD 160115C00035000 C 01/15/16 35.0 4.40 4.80
DDD 160115C00040000 C 01/15/16 40.0 3.05 3.70
DDD 160115C00045000 C 01/15/16 45.0 2.09 2.43
DDD 160115C00050000 C 01/15/16 50.0 1.43 1.75
DDD 160115C00055000 C 01/15/16 55.0 0.97 1.25
DDD 160115C00060000 C 01/15/16 60.0 0.76 1.00
DDD 160115C00065000 C 01/15/16 65.0 0.45 0.84
DDD 160115C00070000 C 01/15/16 70.0 0.32 0.65
DDD 160115C00075000 C 01/15/16 75.0 0.25 0.32
DDD 160115C00080000 C 01/15/16 80.0 0.15 0.23
DDD 160115C00085000 C 01/15/16 85.0 0.00 0.36
DDD 160115C00090000 C 01/15/16 90.0 0.00 0.20
DDD 160115C00095000 C 01/15/16 95.0 0.00 0.28
DDD 160115C00100000 C 01/15/16 100.0 0.10 0.14
DDD 160115C00105000 C 01/15/16 105.0 0.05 0.22
DDD 160115C00110000 C 01/15/16 110.0 0.05 0.20
DDD 160115C00115000 C 01/15/16 115.0 0.00 0.19
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.18
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 0.10
DDD 160115P00015000 P 01/15/16 15.0 0.36 0.82
DDD 160115P00018000 P 01/15/16 18.0 0.83 1.41
DDD 160115P00020000 P 01/15/16 20.0 1.25 1.86
DDD 160115P00023000 P 01/15/16 23.0 2.09 2.63
DDD 160115P00025000 P 01/15/16 25.0 2.79 3.45
DDD 160115P00030000 P 01/15/16 30.0 5.30 5.95
DDD 160115P00035000 P 01/15/16 35.0 8.70 9.00
DDD 160115P00040000 P 01/15/16 40.0 12.20 12.30
DDD 160115P00045000 P 01/15/16 45.0 16.20 16.85
DDD 160115P00050000 P 01/15/16 50.0 19.70 21.25
DDD 160115P00055000 P 01/15/16 55.0 25.00 25.75
DDD 160115P00060000 P 01/15/16 60.0 28.40 30.40
DDD 160115P00065000 P 01/15/16 65.0 33.15 35.15
DDD 160115P00070000 P 01/15/16 70.0 37.95 40.00
DDD 160115P00075000 P 01/15/16 75.0 42.95 45.00
DDD 160115P00080000 P 01/15/16 80.0 47.10 49.90
DDD 160115P00085000 P 01/15/16 85.0 52.10 54.85
DDD 160115P00090000 P 01/15/16 90.0 56.95 60.05
DDD 160115P00095000 P 01/15/16 95.0 61.90 65.00
DDD 160115P00100000 P 01/15/16 100.0 66.85 70.00
DDD 160115P00105000 P 01/15/16 105.0 71.85 74.95
DDD 160115P00110000 P 01/15/16 110.0 76.80 80.00
DDD 160115P00115000 P 01/15/16 115.0 81.75 84.85
DDD 160115P00120000 P 01/15/16 120.0 86.75 89.85
DDD 160115P00125000 P 01/15/16 125.0 91.70 94.80
DDD 160115P00130000 P 01/15/16 130.0 96.70 99.80
DDD 160115P00135000 P 01/15/16 135.0 101.70 104.75
DDD 170120C00015000 C 01/20/17 15.0 15.70 19.00
DDD 170120C00018000 C 01/20/17 18.0 13.75 16.60
DDD 170120C00020000 C 01/20/17 20.0 12.35 15.30
DDD 170120C00023000 C 01/20/17 23.0 10.50 13.50
DDD 170120C00025000 C 01/20/17 25.0 9.55 12.35
DDD 170120C00028000 C 01/20/17 28.0 8.45 10.85
DDD 170120C00030000 C 01/20/17 30.0 7.60 9.50
DDD 170120C00033000 C 01/20/17 33.0 6.90 8.30
DDD 170120C00035000 C 01/20/17 35.0 6.20 7.25
DDD 170120C00037000 C 01/20/17 37.0 4.15 6.35
DDD 170120C00040000 C 01/20/17 40.0 4.55 6.00
DDD 170120C00042000 C 01/20/17 42.0 2.84 5.50
DDD 170120C00045000 C 01/20/17 45.0 3.80 4.50
DDD 170120C00047000 C 01/20/17 47.0 3.00 4.20
DDD 170120C00050000 C 01/20/17 50.0 1.54 3.65
DDD 170120C00055000 C 01/20/17 55.0 1.04 3.15
DDD 170120C00060000 C 01/20/17 60.0 1.48 2.55
DDD 170120C00065000 C 01/20/17 65.0 1.52 1.90
DDD 170120P00015000 P 01/20/17 15.0 0.85 1.50
DDD 170120P00018000 P 01/20/17 18.0 1.91 2.48
DDD 170120P00020000 P 01/20/17 20.0 1.90 3.10
DDD 170120P00023000 P 01/20/17 23.0 1.80 4.40
DDD 170120P00025000 P 01/20/17 25.0 2.85 5.35
DDD 170120P00028000 P 01/20/17 28.0 5.50 7.00
DDD 170120P00030000 P 01/20/17 30.0 7.45 8.10
DDD 170120P00033000 P 01/20/17 33.0 7.60 10.05
DDD 170120P00035000 P 01/20/17 35.0 8.65 11.25
DDD 170120P00037000 P 01/20/17 37.0 10.05 12.75
DDD 170120P00040000 P 01/20/17 40.0 12.80 15.00
DDD 170120P00042000 P 01/20/17 42.0 14.80 16.60
DDD 170120P00045000 P 01/20/17 45.0 18.05 18.80
DDD 170120P00047000 P 01/20/17 47.0 19.30 20.50
DDD 170120P00050000 P 01/20/17 50.0 20.80 22.95
DDD 170120P00055000 P 01/20/17 55.0 25.30 27.35
DDD 170120P00060000 P 01/20/17 60.0 30.75 31.85
DDD 170120P00065000 P 01/20/17 65.0 35.70 36.45

OPRA data is delayed 15 minutes.