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 (2016-04-01)Premium Content

3d Systems Corporation (DDD)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 160603C00005000 C 06/03/16 5.0 7.60 9.95
DDD 160603C00006000 C 06/03/16 6.0 5.80 8.40
DDD 160603C00007000 C 06/03/16 7.0 5.60 6.55
DDD 160603C00007500 C 06/03/16 7.5 5.10 6.20
DDD 160603C00008000 C 06/03/16 8.0 4.60 5.65
DDD 160603C00008500 C 06/03/16 8.5 4.10 5.20
DDD 160603C00009000 C 06/03/16 9.0 3.60 4.65
DDD 160603C00009500 C 06/03/16 9.5 3.10 4.40
DDD 160603C00010000 C 06/03/16 10.0 2.91 3.70
DDD 160603C00010500 C 06/03/16 10.5 2.40 3.05
DDD 160603C00011000 C 06/03/16 11.0 1.86 2.51
DDD 160603C00011500 C 06/03/16 11.5 1.58 2.01
DDD 160603C00012000 C 06/03/16 12.0 1.12 1.51
DDD 160603C00012500 C 06/03/16 12.5 0.78 0.99
DDD 160603C00013000 C 06/03/16 13.0 0.42 0.52
DDD 160603C00013500 C 06/03/16 13.5 0.20 0.27
DDD 160603C00014000 C 06/03/16 14.0 0.10 0.12
DDD 160603C00014500 C 06/03/16 14.5 0.03 0.09
DDD 160603C00015000 C 06/03/16 15.0 0.00 0.10
DDD 160603C00015500 C 06/03/16 15.5 0.00 0.19
DDD 160603C00016000 C 06/03/16 16.0 0.00 0.18
DDD 160603C00016500 C 06/03/16 16.5 0.00 0.18
DDD 160603C00017000 C 06/03/16 17.0 0.00 0.03
DDD 160603C00017500 C 06/03/16 17.5 0.00 0.18
DDD 160603C00018000 C 06/03/16 18.0 0.00 0.02
DDD 160603C00018500 C 06/03/16 18.5 0.00 0.50
DDD 160603C00019000 C 06/03/16 19.0 0.00 0.50
DDD 160603C00019500 C 06/03/16 19.5 0.00 0.17
DDD 160603C00020000 C 06/03/16 20.0 0.00 0.17
DDD 160603C00020500 C 06/03/16 20.5 0.00 0.17
DDD 160603C00021000 C 06/03/16 21.0 0.00 0.18
DDD 160603C00021500 C 06/03/16 21.5 0.00 0.18
DDD 160603C00022000 C 06/03/16 22.0 0.00 0.02
DDD 160603C00022500 C 06/03/16 22.5 0.00 0.18
DDD 160603C00023000 C 06/03/16 23.0 0.00 0.18
DDD 160603C00023500 C 06/03/16 23.5 0.00 0.18
DDD 160603C00024000 C 06/03/16 24.0 0.00 0.01
DDD 160603C00024500 C 06/03/16 24.5 0.00 0.50
DDD 160603C00025000 C 06/03/16 25.0 0.00 0.17
DDD 160603C00025500 C 06/03/16 25.5 0.00 0.17
DDD 160603C00026000 C 06/03/16 26.0 0.00 0.18
DDD 160603C00026500 C 06/03/16 26.5 0.00 0.51
DDD 160603C00027000 C 06/03/16 27.0 0.00 0.50
DDD 160603C00027500 C 06/03/16 27.5 0.00 0.17
DDD 160603C00028000 C 06/03/16 28.0 0.00 0.47
DDD 160603C00028500 C 06/03/16 28.5 0.00 0.50
DDD 160603P00005000 P 06/03/16 5.0 0.00 0.17
DDD 160603P00006000 P 06/03/16 6.0 0.00 0.17
DDD 160603P00007000 P 06/03/16 7.0 0.00 0.17
DDD 160603P00007500 P 06/03/16 7.5 0.00 0.17
DDD 160603P00008000 P 06/03/16 8.0 0.00 0.50
DDD 160603P00008500 P 06/03/16 8.5 0.00 0.17
DDD 160603P00009000 P 06/03/16 9.0 0.00 0.50
DDD 160603P00009500 P 06/03/16 9.5 0.00 0.17
DDD 160603P00010000 P 06/03/16 10.0 0.00 0.25
DDD 160603P00010500 P 06/03/16 10.5 0.00 0.18
DDD 160603P00011000 P 06/03/16 11.0 0.00 0.04
DDD 160603P00011500 P 06/03/16 11.5 0.00 0.02
DDD 160603P00012000 P 06/03/16 12.0 0.00 0.13
DDD 160603P00012500 P 06/03/16 12.5 0.10 0.14
DDD 160603P00013000 P 06/03/16 13.0 0.22 0.29
DDD 160603P00013500 P 06/03/16 13.5 0.45 0.51
DDD 160603P00014000 P 06/03/16 14.0 0.72 0.94
DDD 160603P00014500 P 06/03/16 14.5 1.00 1.41
DDD 160603P00015000 P 06/03/16 15.0 1.23 1.99
DDD 160603P00015500 P 06/03/16 15.5 0.98 2.45
DDD 160603P00016000 P 06/03/16 16.0 2.36 3.05
DDD 160603P00016500 P 06/03/16 16.5 2.53 3.45
DDD 160603P00017000 P 06/03/16 17.0 2.35 4.10
DDD 160603P00017500 P 06/03/16 17.5 3.85 4.45
DDD 160603P00018000 P 06/03/16 18.0 3.80 4.95
DDD 160603P00018500 P 06/03/16 18.5 3.40 5.85
DDD 160603P00019000 P 06/03/16 19.0 4.25 6.45
DDD 160603P00019500 P 06/03/16 19.5 4.55 6.95
DDD 160603P00020000 P 06/03/16 20.0 5.25 7.50
DDD 160603P00020500 P 06/03/16 20.5 5.75 7.95
DDD 160603P00021000 P 06/03/16 21.0 5.90 8.15
DDD 160603P00021500 P 06/03/16 21.5 6.40 8.60
DDD 160603P00022000 P 06/03/16 22.0 6.80 8.95
DDD 160603P00022500 P 06/03/16 22.5 7.40 10.75
DDD 160603P00023000 P 06/03/16 23.0 7.90 11.00
DDD 160603P00023500 P 06/03/16 23.5 8.40 11.60
DDD 160603P00024000 P 06/03/16 24.0 8.95 10.95
DDD 160603P00024500 P 06/03/16 24.5 9.40 12.60
DDD 160603P00025000 P 06/03/16 25.0 9.90 13.25
DDD 160603P00025500 P 06/03/16 25.5 10.40 12.50
DDD 160603P00026000 P 06/03/16 26.0 10.90 14.25
DDD 160603P00026500 P 06/03/16 26.5 11.40 14.60
DDD 160603P00027000 P 06/03/16 27.0 11.90 13.95
DDD 160603P00027500 P 06/03/16 27.5 12.40 15.60
DDD 160603P00028000 P 06/03/16 28.0 12.90 16.35
DDD 160603P00028500 P 06/03/16 28.5 13.40 16.75
DDD 160610C00005000 C 06/10/16 5.0 7.60 9.20
DDD 160610C00006000 C 06/10/16 6.0 5.80 8.40
DDD 160610C00007000 C 06/10/16 7.0 4.85 7.35
DDD 160610C00007500 C 06/10/16 7.5 4.35 7.60
DDD 160610C00008000 C 06/10/16 8.0 4.60 6.20
DDD 160610C00008500 C 06/10/16 8.5 4.10 5.65
DDD 160610C00009000 C 06/10/16 9.0 3.60 4.65
DDD 160610C00009500 C 06/10/16 9.5 3.55 4.15
DDD 160610C00010000 C 06/10/16 10.0 2.95 4.00
DDD 160610C00010500 C 06/10/16 10.5 2.45 3.45
DDD 160610C00011000 C 06/10/16 11.0 1.95 2.95
DDD 160610C00011500 C 06/10/16 11.5 1.65 2.13
DDD 160610C00012000 C 06/10/16 12.0 1.27 1.62
DDD 160610C00012500 C 06/10/16 12.5 0.93 1.05
DDD 160610C00013000 C 06/10/16 13.0 0.61 0.74
DDD 160610C00013500 C 06/10/16 13.5 0.40 0.49
DDD 160610C00014000 C 06/10/16 14.0 0.23 0.33
DDD 160610C00014500 C 06/10/16 14.5 0.13 0.15
DDD 160610C00015000 C 06/10/16 15.0 0.07 0.13
DDD 160610C00015500 C 06/10/16 15.5 0.01 0.11
DDD 160610C00016000 C 06/10/16 16.0 0.00 0.22
DDD 160610C00016500 C 06/10/16 16.5 0.00 0.20
DDD 160610C00017000 C 06/10/16 17.0 0.00 0.20
DDD 160610C00017500 C 06/10/16 17.5 0.00 0.50
DDD 160610C00018000 C 06/10/16 18.0 0.00 0.02
DDD 160610C00018500 C 06/10/16 18.5 0.00 0.18
DDD 160610C00019000 C 06/10/16 19.0 0.00 0.19
DDD 160610C00019500 C 06/10/16 19.5 0.00 0.18
DDD 160610C00020000 C 06/10/16 20.0 0.00 0.02
DDD 160610C00020500 C 06/10/16 20.5 0.00 0.50
DDD 160610C00021000 C 06/10/16 21.0 0.00 0.50
DDD 160610C00021500 C 06/10/16 21.5 0.00 0.17
DDD 160610C00022000 C 06/10/16 22.0 0.00 0.17
DDD 160610C00022500 C 06/10/16 22.5 0.00 0.18
DDD 160610C00023000 C 06/10/16 23.0 0.00 0.50
DDD 160610C00023500 C 06/10/16 23.5 0.00 0.17
DDD 160610C00024000 C 06/10/16 24.0 0.00 0.17
DDD 160610C00024500 C 06/10/16 24.5 0.00 0.17
DDD 160610C00025000 C 06/10/16 25.0 0.00 0.17
DDD 160610C00025500 C 06/10/16 25.5 0.00 0.18
DDD 160610C00026000 C 06/10/16 26.0 0.00 0.50
DDD 160610C00026500 C 06/10/16 26.5 0.00 0.50
DDD 160610C00027000 C 06/10/16 27.0 0.00 0.17
DDD 160610C00027500 C 06/10/16 27.5 0.00 0.17
DDD 160610C00028000 C 06/10/16 28.0 0.00 0.51
DDD 160610C00028500 C 06/10/16 28.5 0.00 0.17
DDD 160610P00005000 P 06/10/16 5.0 0.00 0.50
DDD 160610P00006000 P 06/10/16 6.0 0.00 0.50
DDD 160610P00007000 P 06/10/16 7.0 0.00 0.17
DDD 160610P00007500 P 06/10/16 7.5 0.00 0.17
DDD 160610P00008000 P 06/10/16 8.0 0.00 0.19
DDD 160610P00008500 P 06/10/16 8.5 0.00 0.50
DDD 160610P00009000 P 06/10/16 9.0 0.00 0.50
DDD 160610P00009500 P 06/10/16 9.5 0.00 0.50
DDD 160610P00010000 P 06/10/16 10.0 0.00 0.25
DDD 160610P00010500 P 06/10/16 10.5 0.00 0.27
DDD 160610P00011000 P 06/10/16 11.0 0.00 0.25
DDD 160610P00011500 P 06/10/16 11.5 0.01 0.16
DDD 160610P00012000 P 06/10/16 12.0 0.12 0.18
DDD 160610P00012500 P 06/10/16 12.5 0.23 0.31
DDD 160610P00013000 P 06/10/16 13.0 0.41 0.49
DDD 160610P00013500 P 06/10/16 13.5 0.67 0.76
DDD 160610P00014000 P 06/10/16 14.0 0.93 1.16
DDD 160610P00014500 P 06/10/16 14.5 1.39 1.57
DDD 160610P00015000 P 06/10/16 15.0 1.47 1.96
DDD 160610P00015500 P 06/10/16 15.5 1.68 2.42
DDD 160610P00016000 P 06/10/16 16.0 2.11 2.98
DDD 160610P00016500 P 06/10/16 16.5 2.58 3.50
DDD 160610P00017000 P 06/10/16 17.0 3.35 3.85
DDD 160610P00017500 P 06/10/16 17.5 3.85 4.45
DDD 160610P00018000 P 06/10/16 18.0 4.00 4.95
DDD 160610P00018500 P 06/10/16 18.5 3.50 5.60
DDD 160610P00019000 P 06/10/16 19.0 4.70 6.20
DDD 160610P00019500 P 06/10/16 19.5 4.50 6.95
DDD 160610P00020000 P 06/10/16 20.0 4.80 8.20
DDD 160610P00020500 P 06/10/16 20.5 5.40 7.45
DDD 160610P00021000 P 06/10/16 21.0 5.85 7.95
DDD 160610P00021500 P 06/10/16 21.5 6.30 9.80
DDD 160610P00022000 P 06/10/16 22.0 6.90 10.25
DDD 160610P00022500 P 06/10/16 22.5 7.15 10.75
DDD 160610P00023000 P 06/10/16 23.0 7.85 10.25
DDD 160610P00023500 P 06/10/16 23.5 8.35 11.75
DDD 160610P00024000 P 06/10/16 24.0 8.90 12.30
DDD 160610P00024500 P 06/10/16 24.5 9.40 12.65
DDD 160610P00025000 P 06/10/16 25.0 9.90 13.15
DDD 160610P00025500 P 06/10/16 25.5 10.40 13.65
DDD 160610P00026000 P 06/10/16 26.0 10.90 14.10
DDD 160610P00026500 P 06/10/16 26.5 11.40 14.60
DDD 160610P00027000 P 06/10/16 27.0 11.90 15.10
DDD 160610P00027500 P 06/10/16 27.5 12.40 15.60
DDD 160610P00028000 P 06/10/16 28.0 12.90 15.00
DDD 160610P00028500 P 06/10/16 28.5 13.25 16.70
DDD 160617C00004000 C 06/17/16 4.0 7.80 10.20
DDD 160617C00005000 C 06/17/16 5.0 7.60 9.20
DDD 160617C00005500 C 06/17/16 5.5 6.30 9.60
DDD 160617C00006000 C 06/17/16 6.0 5.80 8.35
DDD 160617C00006500 C 06/17/16 6.5 5.30 8.60
DDD 160617C00007000 C 06/17/16 7.0 4.80 7.35
DDD 160617C00007500 C 06/17/16 7.5 4.35 7.60
DDD 160617C00008000 C 06/17/16 8.0 5.15 5.65
DDD 160617C00008500 C 06/17/16 8.5 4.65 5.15
DDD 160617C00009000 C 06/17/16 9.0 4.15 4.65
DDD 160617C00009500 C 06/17/16 9.5 3.65 4.15
DDD 160617C00010000 C 06/17/16 10.0 3.20 3.65
DDD 160617C00010500 C 06/17/16 10.5 2.50 3.35
DDD 160617C00011000 C 06/17/16 11.0 2.21 2.68
DDD 160617C00011500 C 06/17/16 11.5 1.83 2.13
DDD 160617C00012000 C 06/17/16 12.0 1.44 1.62
DDD 160617C00012500 C 06/17/16 12.5 1.06 1.33
DDD 160617C00013000 C 06/17/16 13.0 0.79 0.85
DDD 160617C00013500 C 06/17/16 13.5 0.55 0.61
DDD 160617C00014000 C 06/17/16 14.0 0.37 0.43
DDD 160617C00014500 C 06/17/16 14.5 0.24 0.31
DDD 160617C00015000 C 06/17/16 15.0 0.17 0.20
DDD 160617C00015500 C 06/17/16 15.5 0.11 0.15
DDD 160617C00016000 C 06/17/16 16.0 0.08 0.10
DDD 160617C00016500 C 06/17/16 16.5 0.05 0.09
DDD 160617C00017000 C 06/17/16 17.0 0.01 0.10
DDD 160617C00017500 C 06/17/16 17.5 0.00 0.20
DDD 160617C00018000 C 06/17/16 18.0 0.00 0.03
DDD 160617C00018500 C 06/17/16 18.5 0.00 0.19
DDD 160617C00019000 C 06/17/16 19.0 0.00 0.18
DDD 160617C00019500 C 06/17/16 19.5 0.00 0.18
DDD 160617C00020000 C 06/17/16 20.0 0.00 0.02
DDD 160617C00020500 C 06/17/16 20.5 0.00 0.18
DDD 160617C00021000 C 06/17/16 21.0 0.00 0.18
DDD 160617C00021500 C 06/17/16 21.5 0.00 0.18
DDD 160617C00022000 C 06/17/16 22.0 0.00 0.18
DDD 160617C00023000 C 06/17/16 23.0 0.00 0.18
DDD 160617C00024000 C 06/17/16 24.0 0.00 0.17
DDD 160617C00025000 C 06/17/16 25.0 0.00 0.06
DDD 160617C00026000 C 06/17/16 26.0 0.00 0.18
DDD 160617C00027000 C 06/17/16 27.0 0.00 0.17
DDD 160617C00028000 C 06/17/16 28.0 0.00 0.17
DDD 160617P00004000 P 06/17/16 4.0 0.00 0.17
DDD 160617P00005000 P 06/17/16 5.0 0.00 0.17
DDD 160617P00005500 P 06/17/16 5.5 0.00 0.17
DDD 160617P00006000 P 06/17/16 6.0 0.00 0.17
DDD 160617P00006500 P 06/17/16 6.5 0.00 0.17
DDD 160617P00007000 P 06/17/16 7.0 0.00 0.18
DDD 160617P00007500 P 06/17/16 7.5 0.00 0.18
DDD 160617P00008000 P 06/17/16 8.0 0.00 0.18
DDD 160617P00008500 P 06/17/16 8.5 0.00 0.19
DDD 160617P00009000 P 06/17/16 9.0 0.00 0.19
DDD 160617P00009500 P 06/17/16 9.5 0.00 0.21
DDD 160617P00010000 P 06/17/16 10.0 0.00 0.07
DDD 160617P00010500 P 06/17/16 10.5 0.05 0.09
DDD 160617P00011000 P 06/17/16 11.0 0.09 0.13
DDD 160617P00011500 P 06/17/16 11.5 0.15 0.20
DDD 160617P00012000 P 06/17/16 12.0 0.26 0.29
DDD 160617P00012500 P 06/17/16 12.5 0.39 0.44
DDD 160617P00013000 P 06/17/16 13.0 0.59 0.64
DDD 160617P00013500 P 06/17/16 13.5 0.85 0.91
DDD 160617P00014000 P 06/17/16 14.0 1.16 1.22
DDD 160617P00014500 P 06/17/16 14.5 1.53 1.60
DDD 160617P00015000 P 06/17/16 15.0 1.87 2.01
DDD 160617P00015500 P 06/17/16 15.5 2.24 2.49
DDD 160617P00016000 P 06/17/16 16.0 2.26 2.94
DDD 160617P00016500 P 06/17/16 16.5 3.10 3.55
DDD 160617P00017000 P 06/17/16 17.0 3.10 3.95
DDD 160617P00017500 P 06/17/16 17.5 3.85 4.40
DDD 160617P00018000 P 06/17/16 18.0 4.65 4.90
DDD 160617P00018500 P 06/17/16 18.5 4.55 5.40
DDD 160617P00019000 P 06/17/16 19.0 5.00 5.90
DDD 160617P00019500 P 06/17/16 19.5 5.55 6.40
DDD 160617P00020000 P 06/17/16 20.0 6.05 7.20
DDD 160617P00020500 P 06/17/16 20.5 6.50 7.55
DDD 160617P00021000 P 06/17/16 21.0 7.00 7.85
DDD 160617P00021500 P 06/17/16 21.5 7.15 8.35
DDD 160617P00022000 P 06/17/16 22.0 6.90 10.20
DDD 160617P00023000 P 06/17/16 23.0 7.90 11.20
DDD 160617P00024000 P 06/17/16 24.0 8.90 11.30
DDD 160617P00025000 P 06/17/16 25.0 9.90 13.20
DDD 160617P00026000 P 06/17/16 26.0 10.90 13.00
DDD 160617P00027000 P 06/17/16 27.0 11.90 14.95
DDD 160617P00028000 P 06/17/16 28.0 12.90 16.00
DDD 160624C00005000 C 06/24/16 5.0 7.60 9.25
DDD 160624C00006000 C 06/24/16 6.0 5.80 8.40
DDD 160624C00007000 C 06/24/16 7.0 4.80 7.35
DDD 160624C00007500 C 06/24/16 7.5 4.30 7.60
DDD 160624C00008000 C 06/24/16 8.0 4.90 6.00
DDD 160624C00008500 C 06/24/16 8.5 4.40 5.60
DDD 160624C00009000 C 06/24/16 9.0 3.90 4.95
DDD 160624C00009500 C 06/24/16 9.5 3.40 4.50
DDD 160624C00010000 C 06/24/16 10.0 2.97 3.90
DDD 160624C00010500 C 06/24/16 10.5 2.50 3.55
DDD 160624C00011000 C 06/24/16 11.0 2.06 2.99
DDD 160624C00011500 C 06/24/16 11.5 1.80 2.57
DDD 160624C00012000 C 06/24/16 12.0 1.49 2.09
DDD 160624C00012500 C 06/24/16 12.5 1.16 1.87
DDD 160624C00013000 C 06/24/16 13.0 0.89 1.10
DDD 160624C00013500 C 06/24/16 13.5 0.67 0.77
DDD 160624C00014000 C 06/24/16 14.0 0.48 0.59
DDD 160624C00014500 C 06/24/16 14.5 0.33 0.65
DDD 160624C00015000 C 06/24/16 15.0 0.20 0.31
DDD 160624C00015500 C 06/24/16 15.5 0.15 0.45
DDD 160624C00016000 C 06/24/16 16.0 0.11 0.21
DDD 160624C00016500 C 06/24/16 16.5 0.06 0.29
DDD 160624C00017000 C 06/24/16 17.0 0.05 0.25
DDD 160624C00017500 C 06/24/16 17.5 0.00 0.24
DDD 160624C00018000 C 06/24/16 18.0 0.02 0.23
DDD 160624C00018500 C 06/24/16 18.5 0.00 0.50
DDD 160624C00019000 C 06/24/16 19.0 0.00 0.24
DDD 160624C00019500 C 06/24/16 19.5 0.00 0.23
DDD 160624C00020000 C 06/24/16 20.0 0.00 0.50
DDD 160624C00020500 C 06/24/16 20.5 0.00 0.50
DDD 160624C00021000 C 06/24/16 21.0 0.00 0.21
DDD 160624C00021500 C 06/24/16 21.5 0.00 0.21
DDD 160624C00022000 C 06/24/16 22.0 0.00 0.18
DDD 160624C00022500 C 06/24/16 22.5 0.00 0.50
DDD 160624C00023000 C 06/24/16 23.0 0.00 0.50
DDD 160624C00023500 C 06/24/16 23.5 0.00 0.50
DDD 160624C00024000 C 06/24/16 24.0 0.00 0.19
DDD 160624C00024500 C 06/24/16 24.5 0.00 0.50
DDD 160624C00025000 C 06/24/16 25.0 0.00 0.02
DDD 160624P00005000 P 06/24/16 5.0 0.00 0.50
DDD 160624P00006000 P 06/24/16 6.0 0.00 0.50
DDD 160624P00007000 P 06/24/16 7.0 0.00 0.50
DDD 160624P00007500 P 06/24/16 7.5 0.00 0.18
DDD 160624P00008000 P 06/24/16 8.0 0.00 0.50
DDD 160624P00008500 P 06/24/16 8.5 0.00 0.50
DDD 160624P00009000 P 06/24/16 9.0 0.00 0.21
DDD 160624P00009500 P 06/24/16 9.5 0.00 0.24
DDD 160624P00010000 P 06/24/16 10.0 0.04 0.10
DDD 160624P00010500 P 06/24/16 10.5 0.01 0.31
DDD 160624P00011000 P 06/24/16 11.0 0.09 0.26
DDD 160624P00011500 P 06/24/16 11.5 0.21 0.30
DDD 160624P00012000 P 06/24/16 12.0 0.30 0.55
DDD 160624P00012500 P 06/24/16 12.5 0.46 0.60
DDD 160624P00013000 P 06/24/16 13.0 0.73 0.81
DDD 160624P00013500 P 06/24/16 13.5 0.90 1.06
DDD 160624P00014000 P 06/24/16 14.0 1.12 1.52
DDD 160624P00014500 P 06/24/16 14.5 1.48 1.89
DDD 160624P00015000 P 06/24/16 15.0 1.80 2.28
DDD 160624P00015500 P 06/24/16 15.5 1.95 2.81
DDD 160624P00016000 P 06/24/16 16.0 2.27 3.25
DDD 160624P00016500 P 06/24/16 16.5 3.10 3.70
DDD 160624P00017000 P 06/24/16 17.0 3.60 4.20
DDD 160624P00017500 P 06/24/16 17.5 3.75 4.70
DDD 160624P00018000 P 06/24/16 18.0 4.10 5.20
DDD 160624P00018500 P 06/24/16 18.5 4.55 5.70
DDD 160624P00019000 P 06/24/16 19.0 5.05 6.20
DDD 160624P00019500 P 06/24/16 19.5 5.55 6.70
DDD 160624P00020000 P 06/24/16 20.0 6.00 7.20
DDD 160624P00020500 P 06/24/16 20.5 6.50 7.70
DDD 160624P00021000 P 06/24/16 21.0 7.00 8.20
DDD 160624P00021500 P 06/24/16 21.5 7.50 8.65
DDD 160624P00022000 P 06/24/16 22.0 8.00 9.25
DDD 160624P00022500 P 06/24/16 22.5 8.50 9.75
DDD 160624P00023000 P 06/24/16 23.0 7.95 11.15
DDD 160624P00023500 P 06/24/16 23.5 8.70 10.75
DDD 160624P00024000 P 06/24/16 24.0 8.90 12.25
DDD 160624P00024500 P 06/24/16 24.5 9.40 12.75
DDD 160624P00025000 P 06/24/16 25.0 9.90 13.20
DDD 160701C00004000 C 07/01/16 4.0 7.50 10.25
DDD 160701C00005000 C 07/01/16 5.0 7.60 9.25
DDD 160701C00005500 C 07/01/16 5.5 6.15 9.65
DDD 160701C00006000 C 07/01/16 6.0 5.80 8.40
DDD 160701C00006500 C 07/01/16 6.5 5.30 8.70
DDD 160701C00007000 C 07/01/16 7.0 5.75 7.30
DDD 160701C00007500 C 07/01/16 7.5 5.05 7.60
DDD 160701C00008000 C 07/01/16 8.0 4.90 6.00
DDD 160701C00008500 C 07/01/16 8.5 4.40 5.50
DDD 160701C00009000 C 07/01/16 9.0 3.90 4.90
DDD 160701C00009500 C 07/01/16 9.5 3.50 4.35
DDD 160701C00010000 C 07/01/16 10.0 3.05 4.05
DDD 160701C00010500 C 07/01/16 10.5 2.60 3.55
DDD 160701C00011000 C 07/01/16 11.0 2.18 3.15
DDD 160701C00011500 C 07/01/16 11.5 1.87 2.54
DDD 160701C00012000 C 07/01/16 12.0 1.58 2.15
DDD 160701C00012500 C 07/01/16 12.5 1.24 1.81
DDD 160701C00013000 C 07/01/16 13.0 0.95 1.12
DDD 160701C00013500 C 07/01/16 13.5 0.73 0.96
DDD 160701C00014000 C 07/01/16 14.0 0.56 0.73
DDD 160701C00014500 C 07/01/16 14.5 0.41 0.64
DDD 160701C00015000 C 07/01/16 15.0 0.31 0.39
DDD 160701C00015500 C 07/01/16 15.5 0.23 0.32
DDD 160701C00016000 C 07/01/16 16.0 0.16 0.31
DDD 160701C00016500 C 07/01/16 16.5 0.08 0.33
DDD 160701C00017000 C 07/01/16 17.0 0.04 0.29
DDD 160701C00017500 C 07/01/16 17.5 0.01 0.26
DDD 160701C00018000 C 07/01/16 18.0 0.00 0.19
DDD 160701C00018500 C 07/01/16 18.5 0.00 0.22
DDD 160701C00019000 C 07/01/16 19.0 0.00 0.22
DDD 160701C00019500 C 07/01/16 19.5 0.00 0.20
DDD 160701C00020000 C 07/01/16 20.0 0.00 0.20
DDD 160701C00020500 C 07/01/16 20.5 0.00 0.19
DDD 160701C00021000 C 07/01/16 21.0 0.00 0.50
DDD 160701C00021500 C 07/01/16 21.5 0.00 0.19
DDD 160701C00022000 C 07/01/16 22.0 0.00 0.17
DDD 160701C00022500 C 07/01/16 22.5 0.00 0.18
DDD 160701C00023000 C 07/01/16 23.0 0.00 0.18
DDD 160701C00023500 C 07/01/16 23.5 0.00 0.18
DDD 160701C00024000 C 07/01/16 24.0 0.00 0.18
DDD 160701C00024500 C 07/01/16 24.5 0.00 0.18
DDD 160701P00004000 P 07/01/16 4.0 0.00 0.17
DDD 160701P00005000 P 07/01/16 5.0 0.00 0.17
DDD 160701P00005500 P 07/01/16 5.5 0.00 0.50
DDD 160701P00006000 P 07/01/16 6.0 0.00 0.17
DDD 160701P00006500 P 07/01/16 6.5 0.00 0.18
DDD 160701P00007000 P 07/01/16 7.0 0.00 0.18
DDD 160701P00007500 P 07/01/16 7.5 0.00 0.19
DDD 160701P00008000 P 07/01/16 8.0 0.00 0.20
DDD 160701P00008500 P 07/01/16 8.5 0.00 0.50
DDD 160701P00009000 P 07/01/16 9.0 0.00 0.24
DDD 160701P00009500 P 07/01/16 9.5 0.00 0.27
DDD 160701P00010000 P 07/01/16 10.0 0.05 0.15
DDD 160701P00010500 P 07/01/16 10.5 0.07 0.25
DDD 160701P00011000 P 07/01/16 11.0 0.20 0.34
DDD 160701P00011500 P 07/01/16 11.5 0.30 0.38
DDD 160701P00012000 P 07/01/16 12.0 0.40 0.50
DDD 160701P00012500 P 07/01/16 12.5 0.57 0.70
DDD 160701P00013000 P 07/01/16 13.0 0.77 0.91
DDD 160701P00013500 P 07/01/16 13.5 0.97 1.22
DDD 160701P00014000 P 07/01/16 14.0 1.23 1.62
DDD 160701P00014500 P 07/01/16 14.5 1.58 2.00
DDD 160701P00015000 P 07/01/16 15.0 1.97 2.22
DDD 160701P00015500 P 07/01/16 15.5 2.12 2.88
DDD 160701P00016000 P 07/01/16 16.0 2.53 3.30
DDD 160701P00016500 P 07/01/16 16.5 3.05 3.75
DDD 160701P00017000 P 07/01/16 17.0 3.35 4.25
DDD 160701P00017500 P 07/01/16 17.5 3.75 4.75
DDD 160701P00018000 P 07/01/16 18.0 4.60 5.05
DDD 160701P00018500 P 07/01/16 18.5 4.60 5.70
DDD 160701P00019000 P 07/01/16 19.0 5.20 6.30
DDD 160701P00019500 P 07/01/16 19.5 5.55 6.80
DDD 160701P00020000 P 07/01/16 20.0 5.20 7.20
DDD 160701P00020500 P 07/01/16 20.5 5.50 7.70
DDD 160701P00021000 P 07/01/16 21.0 6.75 8.25
DDD 160701P00021500 P 07/01/16 21.5 7.45 8.75
DDD 160701P00022000 P 07/01/16 22.0 7.95 9.25
DDD 160701P00022500 P 07/01/16 22.5 7.50 9.70
DDD 160701P00023000 P 07/01/16 23.0 7.90 11.20
DDD 160701P00023500 P 07/01/16 23.5 8.40 11.70
DDD 160701P00024000 P 07/01/16 24.0 8.90 12.20
DDD 160701P00024500 P 07/01/16 24.5 9.40 12.60
DDD 160708C00004000 C 07/08/16 4.0 7.55 10.25
DDD 160708C00005000 C 07/08/16 5.0 6.50 10.10
DDD 160708C00006000 C 07/08/16 6.0 6.55 8.40
DDD 160708C00006500 C 07/08/16 6.5 6.05 7.90
DDD 160708C00007000 C 07/08/16 7.0 5.70 7.30
DDD 160708C00007500 C 07/08/16 7.5 5.30 6.35
DDD 160708C00008000 C 07/08/16 8.0 4.70 5.95
DDD 160708C00008500 C 07/08/16 8.5 4.25 5.50
DDD 160708C00009000 C 07/08/16 9.0 3.80 4.95
DDD 160708C00009500 C 07/08/16 9.5 3.35 4.45
DDD 160708C00010000 C 07/08/16 10.0 3.00 3.95
DDD 160708C00010500 C 07/08/16 10.5 2.55 3.50
DDD 160708C00011000 C 07/08/16 11.0 2.15 3.05
DDD 160708C00011500 C 07/08/16 11.5 1.91 2.66
DDD 160708C00012000 C 07/08/16 12.0 1.60 2.20
DDD 160708C00012500 C 07/08/16 12.5 1.32 1.84
DDD 160708C00013000 C 07/08/16 13.0 1.04 1.38
DDD 160708C00013500 C 07/08/16 13.5 0.84 0.98
DDD 160708C00014000 C 07/08/16 14.0 0.61 0.73
DDD 160708C00014500 C 07/08/16 14.5 0.49 0.62
DDD 160708C00015000 C 07/08/16 15.0 0.39 0.44
DDD 160708C00015500 C 07/08/16 15.5 0.28 0.58
DDD 160708C00016000 C 07/08/16 16.0 0.19 0.50
DDD 160708C00016500 C 07/08/16 16.5 0.13 0.45
DDD 160708C00017000 C 07/08/16 17.0 0.06 0.32
DDD 160708C00017500 C 07/08/16 17.5 0.03 0.50
DDD 160708C00018000 C 07/08/16 18.0 0.01 0.50
DDD 160708C00018500 C 07/08/16 18.5 0.00 0.24
DDD 160708C00019000 C 07/08/16 19.0 0.00 0.23
DDD 160708C00019500 C 07/08/16 19.5 0.00 0.50
DDD 160708C00020000 C 07/08/16 20.0 0.00 0.21
DDD 160708C00020500 C 07/08/16 20.5 0.00 0.20
DDD 160708C00021000 C 07/08/16 21.0 0.00 0.19
DDD 160708C00021500 C 07/08/16 21.5 0.00 0.19
DDD 160708C00022000 C 07/08/16 22.0 0.00 0.20
DDD 160708C00022500 C 07/08/16 22.5 0.00 0.19
DDD 160708C00023000 C 07/08/16 23.0 0.00 0.18
DDD 160708C00023500 C 07/08/16 23.5 0.00 0.18
DDD 160708C00024000 C 07/08/16 24.0 0.00 0.18
DDD 160708C00024500 C 07/08/16 24.5 0.00 0.18
DDD 160708P00004000 P 07/08/16 4.0 0.00 0.18
DDD 160708P00005000 P 07/08/16 5.0 0.00 0.50
DDD 160708P00006000 P 07/08/16 6.0 0.00 0.50
DDD 160708P00006500 P 07/08/16 6.5 0.00 0.50
DDD 160708P00007000 P 07/08/16 7.0 0.00 0.50
DDD 160708P00007500 P 07/08/16 7.5 0.00 0.50
DDD 160708P00008000 P 07/08/16 8.0 0.00 0.50
DDD 160708P00008500 P 07/08/16 8.5 0.00 0.24
DDD 160708P00009000 P 07/08/16 9.0 0.00 0.50
DDD 160708P00009500 P 07/08/16 9.5 0.00 0.50
DDD 160708P00010000 P 07/08/16 10.0 0.05 0.20
DDD 160708P00010500 P 07/08/16 10.5 0.02 0.50
DDD 160708P00011000 P 07/08/16 11.0 0.23 0.44
DDD 160708P00011500 P 07/08/16 11.5 0.32 0.69
DDD 160708P00012000 P 07/08/16 12.0 0.48 0.72
DDD 160708P00012500 P 07/08/16 12.5 0.65 0.85
DDD 160708P00013000 P 07/08/16 13.0 0.85 1.00
DDD 160708P00013500 P 07/08/16 13.5 1.04 1.27
DDD 160708P00014000 P 07/08/16 14.0 1.30 1.58
DDD 160708P00014500 P 07/08/16 14.5 1.64 2.13
DDD 160708P00015000 P 07/08/16 15.0 2.03 2.62
DDD 160708P00015500 P 07/08/16 15.5 2.31 3.05
DDD 160708P00016000 P 07/08/16 16.0 2.54 3.45
DDD 160708P00016500 P 07/08/16 16.5 3.00 3.90
DDD 160708P00017000 P 07/08/16 17.0 3.45 4.35
DDD 160708P00017500 P 07/08/16 17.5 3.85 4.85
DDD 160708P00018000 P 07/08/16 18.0 4.20 5.35
DDD 160708P00018500 P 07/08/16 18.5 4.70 5.85
DDD 160708P00019000 P 07/08/16 19.0 5.10 6.35
DDD 160708P00019500 P 07/08/16 19.5 5.70 6.85
DDD 160708P00020000 P 07/08/16 20.0 6.20 7.15
DDD 160708P00020500 P 07/08/16 20.5 6.65 7.65
DDD 160708P00021000 P 07/08/16 21.0 6.90 8.35
DDD 160708P00021500 P 07/08/16 21.5 7.20 8.85
DDD 160708P00022000 P 07/08/16 22.0 7.90 9.35
DDD 160708P00022500 P 07/08/16 22.5 8.40 9.85
DDD 160708P00023000 P 07/08/16 23.0 7.95 11.15
DDD 160708P00023500 P 07/08/16 23.5 8.45 11.65
DDD 160708P00024000 P 07/08/16 24.0 8.95 12.20
DDD 160708P00024500 P 07/08/16 24.5 9.40 12.70
DDD 160715C00003000 C 07/15/16 3.0 8.75 11.25
DDD 160715C00004000 C 07/15/16 4.0 7.80 10.20
DDD 160715C00005000 C 07/15/16 5.0 7.60 9.20
DDD 160715C00006000 C 07/15/16 6.0 6.75 8.30
DDD 160715C00007000 C 07/15/16 7.0 5.55 7.35
DDD 160715C00008000 C 07/15/16 8.0 4.90 5.85
DDD 160715C00009000 C 07/15/16 9.0 3.95 4.90
DDD 160715C00010000 C 07/15/16 10.0 3.25 4.00
DDD 160715C00011000 C 07/15/16 11.0 2.30 3.20
DDD 160715C00012000 C 07/15/16 12.0 1.74 2.23
DDD 160715C00013000 C 07/15/16 13.0 1.17 1.26
DDD 160715C00014000 C 07/15/16 14.0 0.74 0.81
DDD 160715C00015000 C 07/15/16 15.0 0.45 0.52
DDD 160715C00016000 C 07/15/16 16.0 0.27 0.32
DDD 160715C00017000 C 07/15/16 17.0 0.15 0.19
DDD 160715C00018000 C 07/15/16 18.0 0.07 0.27
DDD 160715C00019000 C 07/15/16 19.0 0.02 0.25
DDD 160715C00020000 C 07/15/16 20.0 0.00 0.22
DDD 160715C00021000 C 07/15/16 21.0 0.00 0.20
DDD 160715P00003000 P 07/15/16 3.0 0.00 0.17
DDD 160715P00004000 P 07/15/16 4.0 0.00 0.17
DDD 160715P00005000 P 07/15/16 5.0 0.00 0.17
DDD 160715P00006000 P 07/15/16 6.0 0.00 0.18
DDD 160715P00007000 P 07/15/16 7.0 0.00 0.20
DDD 160715P00008000 P 07/15/16 8.0 0.00 0.22
DDD 160715P00009000 P 07/15/16 9.0 0.00 0.28
DDD 160715P00010000 P 07/15/16 10.0 0.12 0.22
DDD 160715P00011000 P 07/15/16 11.0 0.32 0.39
DDD 160715P00012000 P 07/15/16 12.0 0.57 0.65
DDD 160715P00013000 P 07/15/16 13.0 1.01 1.10
DDD 160715P00014000 P 07/15/16 14.0 1.42 1.65
DDD 160715P00015000 P 07/15/16 15.0 2.09 2.40
DDD 160715P00016000 P 07/15/16 16.0 2.58 3.35
DDD 160715P00017000 P 07/15/16 17.0 3.55 4.10
DDD 160715P00018000 P 07/15/16 18.0 4.60 5.00
DDD 160715P00019000 P 07/15/16 19.0 5.35 6.20
DDD 160715P00020000 P 07/15/16 20.0 6.00 7.20
DDD 160715P00021000 P 07/15/16 21.0 6.30 8.20
DDD 160819C00001000 C 08/19/16 1.0 10.85 13.25
DDD 160819C00002000 C 08/19/16 2.0 9.85 12.25
DDD 160819C00003000 C 08/19/16 3.0 8.80 11.25
DDD 160819C00004000 C 08/19/16 4.0 7.85 10.20
DDD 160819C00005000 C 08/19/16 5.0 7.30 9.30
DDD 160819C00006000 C 08/19/16 6.0 6.85 8.20
DDD 160819C00007000 C 08/19/16 7.0 5.90 7.00
DDD 160819C00008000 C 08/19/16 8.0 5.10 6.05
DDD 160819C00009000 C 08/19/16 9.0 4.35 4.95
DDD 160819C00010000 C 08/19/16 10.0 3.50 4.25
DDD 160819C00011000 C 08/19/16 11.0 2.81 3.35
DDD 160819C00012000 C 08/19/16 12.0 2.12 2.63
DDD 160819C00013000 C 08/19/16 13.0 1.60 1.76
DDD 160819C00014000 C 08/19/16 14.0 1.21 1.29
DDD 160819C00015000 C 08/19/16 15.0 0.87 0.95
DDD 160819C00016000 C 08/19/16 16.0 0.62 0.68
DDD 160819C00017000 C 08/19/16 17.0 0.43 0.49
DDD 160819C00018000 C 08/19/16 18.0 0.30 0.35
DDD 160819C00019000 C 08/19/16 19.0 0.21 0.26
DDD 160819C00020000 C 08/19/16 20.0 0.15 0.21
DDD 160819C00021000 C 08/19/16 21.0 0.10 0.32
DDD 160819C00022000 C 08/19/16 22.0 0.06 0.10
DDD 160819C00023000 C 08/19/16 23.0 0.03 0.26
DDD 160819C00024000 C 08/19/16 24.0 0.05 0.14
DDD 160819C00025000 C 08/19/16 25.0 0.01 0.09
DDD 160819C00026000 C 08/19/16 26.0 0.00 0.22
DDD 160819C00027000 C 08/19/16 27.0 0.00 0.05
DDD 160819C00028000 C 08/19/16 28.0 0.00 0.21
DDD 160819C00029000 C 08/19/16 29.0 0.00 0.07
DDD 160819C00030000 C 08/19/16 30.0 0.00 0.20
DDD 160819C00031000 C 08/19/16 31.0 0.00 0.20
DDD 160819C00032000 C 08/19/16 32.0 0.00 0.20
DDD 160819C00033000 C 08/19/16 33.0 0.00 0.05
DDD 160819C00034000 C 08/19/16 34.0 0.00 0.20
DDD 160819C00035000 C 08/19/16 35.0 0.00 0.03
DDD 160819P00001000 P 08/19/16 1.0 0.00 0.19
DDD 160819P00002000 P 08/19/16 2.0 0.00 0.19
DDD 160819P00003000 P 08/19/16 3.0 0.00 0.20
DDD 160819P00004000 P 08/19/16 4.0 0.00 0.21
DDD 160819P00005000 P 08/19/16 5.0 0.00 0.21
DDD 160819P00006000 P 08/19/16 6.0 0.00 0.24
DDD 160819P00007000 P 08/19/16 7.0 0.00 0.23
DDD 160819P00008000 P 08/19/16 8.0 0.10 0.31
DDD 160819P00009000 P 08/19/16 9.0 0.17 0.35
DDD 160819P00010000 P 08/19/16 10.0 0.40 0.50
DDD 160819P00011000 P 08/19/16 11.0 0.66 0.77
DDD 160819P00012000 P 08/19/16 12.0 1.03 1.13
DDD 160819P00013000 P 08/19/16 13.0 1.48 1.59
DDD 160819P00014000 P 08/19/16 14.0 1.86 2.18
DDD 160819P00015000 P 08/19/16 15.0 2.51 2.85
DDD 160819P00016000 P 08/19/16 16.0 3.25 3.60
DDD 160819P00017000 P 08/19/16 17.0 3.85 4.45
DDD 160819P00018000 P 08/19/16 18.0 4.60 5.30
DDD 160819P00019000 P 08/19/16 19.0 5.55 6.20
DDD 160819P00020000 P 08/19/16 20.0 6.45 7.10
DDD 160819P00021000 P 08/19/16 21.0 7.40 8.15
DDD 160819P00022000 P 08/19/16 22.0 8.05 9.15
DDD 160819P00023000 P 08/19/16 23.0 9.30 10.05
DDD 160819P00024000 P 08/19/16 24.0 10.10 11.15
DDD 160819P00025000 P 08/19/16 25.0 11.30 12.00
DDD 160819P00026000 P 08/19/16 26.0 12.10 13.20
DDD 160819P00027000 P 08/19/16 27.0 12.00 15.15
DDD 160819P00028000 P 08/19/16 28.0 13.70 15.20
DDD 160819P00029000 P 08/19/16 29.0 13.95 17.15
DDD 160819P00030000 P 08/19/16 30.0 16.10 17.10
DDD 160819P00031000 P 08/19/16 31.0 15.95 19.15
DDD 160819P00032000 P 08/19/16 32.0 16.95 20.15
DDD 160819P00033000 P 08/19/16 33.0 17.95 21.15
DDD 160819P00034000 P 08/19/16 34.0 18.95 22.10
DDD 160819P00035000 P 08/19/16 35.0 19.95 23.15
DDD 161118C00005000 C 11/18/16 5.0 6.80 9.20
DDD 161118C00006000 C 11/18/16 6.0 6.70 8.30
DDD 161118C00007000 C 11/18/16 7.0 5.85 7.30
DDD 161118C00008000 C 11/18/16 8.0 3.75 7.80
DDD 161118C00009000 C 11/18/16 9.0 4.55 5.50
DDD 161118C00010000 C 11/18/16 10.0 3.90 4.65
DDD 161118C00011000 C 11/18/16 11.0 3.30 4.00
DDD 161118C00012000 C 11/18/16 12.0 2.73 3.20
DDD 161118C00013000 C 11/18/16 13.0 2.24 2.70
DDD 161118C00014000 C 11/18/16 14.0 1.76 2.23
DDD 161118C00015000 C 11/18/16 15.0 1.42 1.61
DDD 161118C00016000 C 11/18/16 16.0 1.17 1.48
DDD 161118C00017000 C 11/18/16 17.0 0.96 1.34
DDD 161118C00018000 C 11/18/16 18.0 0.74 0.93
DDD 161118C00019000 C 11/18/16 19.0 0.59 0.75
DDD 161118C00020000 C 11/18/16 20.0 0.45 0.51
DDD 161118C00021000 C 11/18/16 21.0 0.38 0.45
DDD 161118C00022000 C 11/18/16 22.0 0.31 0.45
DDD 161118C00023000 C 11/18/16 23.0 0.19 0.53
DDD 161118C00024000 C 11/18/16 24.0 0.15 0.50
DDD 161118C00025000 C 11/18/16 25.0 0.11 0.30
DDD 161118C00026000 C 11/18/16 26.0 0.08 0.43
DDD 161118C00027000 C 11/18/16 27.0 0.06 0.40
DDD 161118C00028000 C 11/18/16 28.0 0.04 0.38
DDD 161118C00029000 C 11/18/16 29.0 0.03 0.36
DDD 161118C00030000 C 11/18/16 30.0 0.02 0.35
DDD 161118C00031000 C 11/18/16 31.0 0.01 0.34
DDD 161118C00032000 C 11/18/16 32.0 0.00 0.42
DDD 161118C00033000 C 11/18/16 33.0 0.00 1.52
DDD 161118C00034000 C 11/18/16 34.0 0.00 1.89
DDD 161118C00035000 C 11/18/16 35.0 0.00 1.51
DDD 161118C00036000 C 11/18/16 36.0 0.00 1.50
DDD 161118C00037000 C 11/18/16 37.0 0.00 1.50
DDD 161118P00005000 P 11/18/16 5.0 0.03 0.35
DDD 161118P00006000 P 11/18/16 6.0 0.09 0.44
DDD 161118P00007000 P 11/18/16 7.0 0.21 0.53
DDD 161118P00008000 P 11/18/16 8.0 0.35 0.53
DDD 161118P00009000 P 11/18/16 9.0 0.64 0.77
DDD 161118P00010000 P 11/18/16 10.0 0.91 1.01
DDD 161118P00011000 P 11/18/16 11.0 1.26 1.38
DDD 161118P00012000 P 11/18/16 12.0 1.67 1.80
DDD 161118P00013000 P 11/18/16 13.0 2.15 2.37
DDD 161118P00014000 P 11/18/16 14.0 2.57 2.96
DDD 161118P00015000 P 11/18/16 15.0 3.20 3.60
DDD 161118P00016000 P 11/18/16 16.0 3.95 4.35
DDD 161118P00017000 P 11/18/16 17.0 4.70 5.10
DDD 161118P00018000 P 11/18/16 18.0 5.55 5.90
DDD 161118P00019000 P 11/18/16 19.0 6.25 6.70
DDD 161118P00020000 P 11/18/16 20.0 6.95 7.60
DDD 161118P00021000 P 11/18/16 21.0 7.65 8.75
DDD 161118P00022000 P 11/18/16 22.0 8.60 9.70
DDD 161118P00023000 P 11/18/16 23.0 9.65 10.35
DDD 161118P00024000 P 11/18/16 24.0 10.45 11.30
DDD 161118P00025000 P 11/18/16 25.0 11.35 12.25
DDD 161118P00026000 P 11/18/16 26.0 12.10 13.45
DDD 161118P00027000 P 11/18/16 27.0 13.45 14.15
DDD 161118P00028000 P 11/18/16 28.0 14.30 15.40
DDD 161118P00029000 P 11/18/16 29.0 15.25 16.10
DDD 161118P00030000 P 11/18/16 30.0 15.25 18.15
DDD 161118P00031000 P 11/18/16 31.0 16.30 19.15
DDD 161118P00032000 P 11/18/16 32.0 18.25 19.30
DDD 161118P00033000 P 11/18/16 33.0 18.25 20.30
DDD 161118P00034000 P 11/18/16 34.0 20.20 21.30
DDD 161118P00035000 P 11/18/16 35.0 20.25 23.15
DDD 161118P00036000 P 11/18/16 36.0 21.25 24.15
DDD 161118P00037000 P 11/18/16 37.0 21.50 25.70
DDD 170120C00003000 C 01/20/17 3.0 8.40 12.60
DDD 170120C00005000 C 01/20/17 5.0 8.10 9.20
DDD 170120C00006000 C 01/20/17 6.0 6.80 8.30
DDD 170120C00007000 C 01/20/17 7.0 6.15 7.25
DDD 170120C00008000 C 01/20/17 8.0 5.50 6.20
DDD 170120C00009000 C 01/20/17 9.0 4.70 5.70
DDD 170120C00010000 C 01/20/17 10.0 4.10 4.35
DDD 170120C00011000 C 01/20/17 11.0 3.35 3.85
DDD 170120C00012000 C 01/20/17 12.0 2.89 3.75
DDD 170120C00013000 C 01/20/17 13.0 2.47 2.94
DDD 170120C00014000 C 01/20/17 14.0 1.97 2.21
DDD 170120C00015000 C 01/20/17 15.0 1.71 2.05
DDD 170120C00016000 C 01/20/17 16.0 1.37 1.67
DDD 170120C00017000 C 01/20/17 17.0 1.12 1.48
DDD 170120C00018000 C 01/20/17 18.0 0.94 1.17
DDD 170120C00019000 C 01/20/17 19.0 0.73 0.88
DDD 170120C00020000 C 01/20/17 20.0 0.56 0.75
DDD 170120C00021000 C 01/20/17 21.0 0.45 0.62
DDD 170120C00022000 C 01/20/17 22.0 0.43 0.72
DDD 170120C00023000 C 01/20/17 23.0 0.34 0.44
DDD 170120C00024000 C 01/20/17 24.0 0.25 0.55
DDD 170120C00025000 C 01/20/17 25.0 0.22 0.47
DDD 170120C00026000 C 01/20/17 26.0 0.16 0.50
DDD 170120C00027000 C 01/20/17 27.0 0.14 0.41
DDD 170120C00028000 C 01/20/17 28.0 0.11 0.27
DDD 170120C00029000 C 01/20/17 29.0 0.06 0.46
DDD 170120C00030000 C 01/20/17 30.0 0.13 0.43
DDD 170120C00031000 C 01/20/17 31.0 0.00 0.56
DDD 170120C00032000 C 01/20/17 32.0 0.00 0.54
DDD 170120C00033000 C 01/20/17 33.0 0.00 0.40
DDD 170120C00034000 C 01/20/17 34.0 0.00 1.91
DDD 170120C00035000 C 01/20/17 35.0 0.05 0.42
DDD 170120C00036000 C 01/20/17 36.0 0.00 1.89
DDD 170120C00037000 C 01/20/17 37.0 0.00 0.36
DDD 170120C00040000 C 01/20/17 40.0 0.00 0.32
DDD 170120C00042000 C 01/20/17 42.0 0.00 0.60
DDD 170120C00045000 C 01/20/17 45.0 0.00 0.20
DDD 170120C00047000 C 01/20/17 47.0 0.00 0.75
DDD 170120C00050000 C 01/20/17 50.0 0.00 0.25
DDD 170120C00055000 C 01/20/17 55.0 0.01 0.30
DDD 170120C00060000 C 01/20/17 60.0 0.01 0.37
DDD 170120C00065000 C 01/20/17 65.0 0.00 0.04
DDD 170120P00003000 P 01/20/17 3.0 0.00 0.49
DDD 170120P00005000 P 01/20/17 5.0 0.08 0.45
DDD 170120P00006000 P 01/20/17 6.0 0.02 0.67
DDD 170120P00007000 P 01/20/17 7.0 0.38 0.62
DDD 170120P00008000 P 01/20/17 8.0 0.60 0.80
DDD 170120P00009000 P 01/20/17 9.0 0.81 0.99
DDD 170120P00010000 P 01/20/17 10.0 1.06 1.24
DDD 170120P00011000 P 01/20/17 11.0 1.54 1.63
DDD 170120P00012000 P 01/20/17 12.0 1.98 2.09
DDD 170120P00013000 P 01/20/17 13.0 2.48 2.63
DDD 170120P00014000 P 01/20/17 14.0 3.05 3.25
DDD 170120P00015000 P 01/20/17 15.0 3.65 3.85
DDD 170120P00016000 P 01/20/17 16.0 4.30 4.65
DDD 170120P00017000 P 01/20/17 17.0 5.05 5.40
DDD 170120P00018000 P 01/20/17 18.0 5.80 6.20
DDD 170120P00019000 P 01/20/17 19.0 6.70 6.95
DDD 170120P00020000 P 01/20/17 20.0 7.35 7.80
DDD 170120P00021000 P 01/20/17 21.0 7.90 8.85
DDD 170120P00022000 P 01/20/17 22.0 8.95 9.65
DDD 170120P00023000 P 01/20/17 23.0 9.95 10.60
DDD 170120P00024000 P 01/20/17 24.0 10.40 11.65
DDD 170120P00025000 P 01/20/17 25.0 11.70 12.45
DDD 170120P00026000 P 01/20/17 26.0 12.25 13.65
DDD 170120P00027000 P 01/20/17 27.0 13.20 14.65
DDD 170120P00028000 P 01/20/17 28.0 14.60 15.55
DDD 170120P00029000 P 01/20/17 29.0 15.30 16.25
DDD 170120P00030000 P 01/20/17 30.0 16.30 17.30
DDD 170120P00031000 P 01/20/17 31.0 17.05 18.45
DDD 170120P00032000 P 01/20/17 32.0 16.70 20.95
DDD 170120P00033000 P 01/20/17 33.0 19.45 20.10
DDD 170120P00034000 P 01/20/17 34.0 18.70 22.95
DDD 170120P00035000 P 01/20/17 35.0 21.05 22.25
DDD 170120P00036000 P 01/20/17 36.0 20.70 24.90
DDD 170120P00037000 P 01/20/17 37.0 23.00 24.30
DDD 170120P00040000 P 01/20/17 40.0 26.00 27.05
DDD 170120P00042000 P 01/20/17 42.0 27.95 29.25
DDD 170120P00045000 P 01/20/17 45.0 30.95 32.30
DDD 170120P00047000 P 01/20/17 47.0 32.95 34.25
DDD 170120P00050000 P 01/20/17 50.0 35.90 37.10
DDD 170120P00055000 P 01/20/17 55.0 41.10 42.20
DDD 170120P00060000 P 01/20/17 60.0 45.80 47.55
DDD 170120P00065000 P 01/20/17 65.0 50.75 52.60
DDD 180119C00003000 C 01/19/18 3.0 8.30 11.60
DDD 180119C00005000 C 01/19/18 5.0 8.15 9.20
DDD 180119C00008000 C 01/19/18 8.0 4.50 8.80
DDD 180119C00010000 C 01/19/18 10.0 5.05 5.50
DDD 180119C00012000 C 01/19/18 12.0 3.75 5.35
DDD 180119C00015000 C 01/19/18 15.0 2.40 3.10
DDD 180119C00017000 C 01/19/18 17.0 1.30 3.40
DDD 180119C00020000 C 01/19/18 20.0 1.20 2.12
DDD 180119C00022000 C 01/19/18 22.0 1.20 2.31
DDD 180119C00025000 C 01/19/18 25.0 0.90 1.86
DDD 180119C00030000 C 01/19/18 30.0 0.55 1.31
DDD 180119C00035000 C 01/19/18 35.0 0.05 2.10
DDD 180119P00003000 P 01/19/18 3.0 0.09 0.41
DDD 180119P00005000 P 01/19/18 5.0 0.00 1.05
DDD 180119P00008000 P 01/19/18 8.0 0.70 1.67
DDD 180119P00010000 P 01/19/18 10.0 1.42 2.44
DDD 180119P00012000 P 01/19/18 12.0 2.37 3.45
DDD 180119P00015000 P 01/19/18 15.0 4.20 5.30
DDD 180119P00017000 P 01/19/18 17.0 5.65 6.65
DDD 180119P00020000 P 01/19/18 20.0 6.50 9.55
DDD 180119P00022000 P 01/19/18 22.0 8.30 11.40
DDD 180119P00025000 P 01/19/18 25.0 11.00 14.10
DDD 180119P00030000 P 01/19/18 30.0 15.10 19.50
DDD 180119P00035000 P 01/19/18 35.0 19.90 24.20

OPRA data is delayed 15 minutes.