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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DDD 141205C00025000 C 12/05/14 25.0 9.75 11.85
DDD 141205C00026000 C 12/05/14 26.0 8.90 10.35
DDD 141205C00027000 C 12/05/14 27.0 7.95 9.40
DDD 141205C00028000 C 12/05/14 28.0 6.95 8.40
DDD 141205C00028500 C 12/05/14 28.5 6.50 7.65
DDD 141205C00029000 C 12/05/14 29.0 6.00 7.15
DDD 141205C00029500 C 12/05/14 29.5 5.45 6.90
DDD 141205C00030000 C 12/05/14 30.0 5.00 6.15
DDD 141205C00030500 C 12/05/14 30.5 4.45 5.65
DDD 141205C00031000 C 12/05/14 31.0 3.95 5.15
DDD 141205C00031500 C 12/05/14 31.5 3.50 4.80
DDD 141205C00032000 C 12/05/14 32.0 3.00 4.30
DDD 141205C00032500 C 12/05/14 32.5 2.60 3.85
DDD 141205C00033000 C 12/05/14 33.0 2.13 3.35
DDD 141205C00033500 C 12/05/14 33.5 1.77 2.70
DDD 141205C00034000 C 12/05/14 34.0 1.45 1.63
DDD 141205C00034500 C 12/05/14 34.5 1.16 1.45
DDD 141205C00035000 C 12/05/14 35.0 0.87 1.13
DDD 141205C00035500 C 12/05/14 35.5 0.64 0.71
DDD 141205C00036000 C 12/05/14 36.0 0.45 0.49
DDD 141205C00036500 C 12/05/14 36.5 0.31 0.36
DDD 141205C00037000 C 12/05/14 37.0 0.22 0.26
DDD 141205C00037500 C 12/05/14 37.5 0.15 0.18
DDD 141205C00038000 C 12/05/14 38.0 0.10 0.17
DDD 141205C00038500 C 12/05/14 38.5 0.08 0.13
DDD 141205C00039000 C 12/05/14 39.0 0.07 0.14
DDD 141205C00039500 C 12/05/14 39.5 0.05 0.14
DDD 141205C00040000 C 12/05/14 40.0 0.05 0.09
DDD 141205C00040500 C 12/05/14 40.5 0.03 0.14
DDD 141205C00041000 C 12/05/14 41.0 0.03 0.11
DDD 141205C00041500 C 12/05/14 41.5 0.02 0.10
DDD 141205C00042000 C 12/05/14 42.0 0.02 0.12
DDD 141205C00042500 C 12/05/14 42.5 0.01 0.09
DDD 141205C00043000 C 12/05/14 43.0 0.02 0.09
DDD 141205C00043500 C 12/05/14 43.5 0.02 0.09
DDD 141205C00044000 C 12/05/14 44.0 0.01 0.14
DDD 141205C00044500 C 12/05/14 44.5 0.01 0.14
DDD 141205C00045000 C 12/05/14 45.0 0.01 0.09
DDD 141205C00045500 C 12/05/14 45.5 0.01 0.14
DDD 141205C00046000 C 12/05/14 46.0 0.01 0.03
DDD 141205C00047000 C 12/05/14 47.0 0.01 0.03
DDD 141205C00048000 C 12/05/14 48.0 0.00 0.12
DDD 141205C00049000 C 12/05/14 49.0 0.00 0.10
DDD 141205C00050000 C 12/05/14 50.0 0.00 0.14
DDD 141205P00025000 P 12/05/14 25.0 0.00 0.03
DDD 141205P00026000 P 12/05/14 26.0 0.00 0.03
DDD 141205P00027000 P 12/05/14 27.0 0.00 0.03
DDD 141205P00028000 P 12/05/14 28.0 0.00 0.08
DDD 141205P00028500 P 12/05/14 28.5 0.00 0.07
DDD 141205P00029000 P 12/05/14 29.0 0.00 0.08
DDD 141205P00029500 P 12/05/14 29.5 0.00 0.09
DDD 141205P00030000 P 12/05/14 30.0 0.01 0.12
DDD 141205P00030500 P 12/05/14 30.5 0.00 0.16
DDD 141205P00031000 P 12/05/14 31.0 0.03 0.09
DDD 141205P00031500 P 12/05/14 31.5 0.03 0.09
DDD 141205P00032000 P 12/05/14 32.0 0.06 0.12
DDD 141205P00032500 P 12/05/14 32.5 0.06 0.15
DDD 141205P00033000 P 12/05/14 33.0 0.09 0.18
DDD 141205P00033500 P 12/05/14 33.5 0.23 0.28
DDD 141205P00034000 P 12/05/14 34.0 0.25 0.40
DDD 141205P00034500 P 12/05/14 34.5 0.48 0.56
DDD 141205P00035000 P 12/05/14 35.0 0.66 0.72
DDD 141205P00035500 P 12/05/14 35.5 0.81 0.98
DDD 141205P00036000 P 12/05/14 36.0 1.25 1.28
DDD 141205P00036500 P 12/05/14 36.5 1.35 1.80
DDD 141205P00037000 P 12/05/14 37.0 1.68 2.25
DDD 141205P00037500 P 12/05/14 37.5 1.98 2.71
DDD 141205P00038000 P 12/05/14 38.0 2.56 3.15
DDD 141205P00038500 P 12/05/14 38.5 2.81 3.65
DDD 141205P00039000 P 12/05/14 39.0 2.95 4.20
DDD 141205P00039500 P 12/05/14 39.5 3.55 4.60
DDD 141205P00040000 P 12/05/14 40.0 4.00 5.10
DDD 141205P00040500 P 12/05/14 40.5 4.35 5.60
DDD 141205P00041000 P 12/05/14 41.0 5.30 6.10
DDD 141205P00041500 P 12/05/14 41.5 5.45 6.65
DDD 141205P00042000 P 12/05/14 42.0 6.30 7.10
DDD 141205P00042500 P 12/05/14 42.5 6.80 7.60
DDD 141205P00043000 P 12/05/14 43.0 7.35 8.10
DDD 141205P00043500 P 12/05/14 43.5 7.25 8.70
DDD 141205P00044000 P 12/05/14 44.0 7.90 9.10
DDD 141205P00044500 P 12/05/14 44.5 8.30 9.65
DDD 141205P00045000 P 12/05/14 45.0 8.75 10.15
DDD 141205P00045500 P 12/05/14 45.5 9.25 10.75
DDD 141205P00046000 P 12/05/14 46.0 9.90 11.15
DDD 141205P00047000 P 12/05/14 47.0 10.10 12.15
DDD 141205P00048000 P 12/05/14 48.0 11.80 13.10
DDD 141205P00049000 P 12/05/14 49.0 12.45 14.10
DDD 141205P00050000 P 12/05/14 50.0 13.60 15.40
DDD 141212C00025000 C 12/12/14 25.0 9.95 11.60
DDD 141212C00028500 C 12/12/14 28.5 6.50 7.85
DDD 141212C00029000 C 12/12/14 29.0 6.00 7.40
DDD 141212C00029500 C 12/12/14 29.5 5.50 6.90
DDD 141212C00030000 C 12/12/14 30.0 5.00 6.20
DDD 141212C00030500 C 12/12/14 30.5 4.55 5.65
DDD 141212C00031000 C 12/12/14 31.0 4.05 5.35
DDD 141212C00031500 C 12/12/14 31.5 3.55 4.85
DDD 141212C00032000 C 12/12/14 32.0 3.20 4.25
DDD 141212C00032500 C 12/12/14 32.5 2.78 3.75
DDD 141212C00033000 C 12/12/14 33.0 2.36 3.30
DDD 141212C00033500 C 12/12/14 33.5 2.01 2.47
DDD 141212C00034000 C 12/12/14 34.0 1.69 2.11
DDD 141212C00034500 C 12/12/14 34.5 1.36 1.74
DDD 141212C00035000 C 12/12/14 35.0 1.18 1.29
DDD 141212C00035500 C 12/12/14 35.5 0.94 1.02
DDD 141212C00036000 C 12/12/14 36.0 0.66 0.83
DDD 141212C00036500 C 12/12/14 36.5 0.53 0.77
DDD 141212C00037000 C 12/12/14 37.0 0.46 0.61
DDD 141212C00037500 C 12/12/14 37.5 0.36 0.40
DDD 141212C00038000 C 12/12/14 38.0 0.26 0.38
DDD 141212C00038500 C 12/12/14 38.5 0.21 0.34
DDD 141212C00039000 C 12/12/14 39.0 0.17 0.27
DDD 141212C00039500 C 12/12/14 39.5 0.13 0.29
DDD 141212C00040000 C 12/12/14 40.0 0.12 0.15
DDD 141212C00040500 C 12/12/14 40.5 0.10 0.20
DDD 141212C00041000 C 12/12/14 41.0 0.09 0.14
DDD 141212C00041500 C 12/12/14 41.5 0.08 0.16
DDD 141212C00042000 C 12/12/14 42.0 0.07 0.14
DDD 141212C00042500 C 12/12/14 42.5 0.05 0.14
DDD 141212C00043000 C 12/12/14 43.0 0.05 0.14
DDD 141212C00043500 C 12/12/14 43.5 0.04 0.12
DDD 141212C00044000 C 12/12/14 44.0 0.03 0.14
DDD 141212C00044500 C 12/12/14 44.5 0.03 0.11
DDD 141212C00045000 C 12/12/14 45.0 0.03 0.10
DDD 141212C00045500 C 12/12/14 45.5 0.04 0.10
DDD 141212C00046000 C 12/12/14 46.0 0.03 0.12
DDD 141212C00050000 C 12/12/14 50.0 0.01 0.11
DDD 141212P00025000 P 12/12/14 25.0 0.01 0.09
DDD 141212P00028500 P 12/12/14 28.5 0.02 0.14
DDD 141212P00029000 P 12/12/14 29.0 0.03 0.14
DDD 141212P00029500 P 12/12/14 29.5 0.04 0.13
DDD 141212P00030000 P 12/12/14 30.0 0.05 0.14
DDD 141212P00030500 P 12/12/14 30.5 0.09 0.14
DDD 141212P00031000 P 12/12/14 31.0 0.06 0.18
DDD 141212P00031500 P 12/12/14 31.5 0.15 0.21
DDD 141212P00032000 P 12/12/14 32.0 0.14 0.27
DDD 141212P00032500 P 12/12/14 32.5 0.19 0.35
DDD 141212P00033000 P 12/12/14 33.0 0.37 0.44
DDD 141212P00033500 P 12/12/14 33.5 0.47 0.58
DDD 141212P00034000 P 12/12/14 34.0 0.55 0.70
DDD 141212P00034500 P 12/12/14 34.5 0.56 0.92
DDD 141212P00035000 P 12/12/14 35.0 0.83 1.13
DDD 141212P00035500 P 12/12/14 35.5 1.10 1.39
DDD 141212P00036000 P 12/12/14 36.0 1.52 1.68
DDD 141212P00036500 P 12/12/14 36.5 1.64 2.05
DDD 141212P00037000 P 12/12/14 37.0 2.05 2.53
DDD 141212P00037500 P 12/12/14 37.5 2.36 2.94
DDD 141212P00038000 P 12/12/14 38.0 2.79 3.35
DDD 141212P00038500 P 12/12/14 38.5 3.05 3.85
DDD 141212P00039000 P 12/12/14 39.0 3.30 4.25
DDD 141212P00039500 P 12/12/14 39.5 3.75 4.75
DDD 141212P00040000 P 12/12/14 40.0 4.20 5.25
DDD 141212P00040500 P 12/12/14 40.5 4.65 5.70
DDD 141212P00041000 P 12/12/14 41.0 5.05 6.20
DDD 141212P00041500 P 12/12/14 41.5 5.60 6.70
DDD 141212P00042000 P 12/12/14 42.0 5.90 7.20
DDD 141212P00042500 P 12/12/14 42.5 6.30 7.65
DDD 141212P00043000 P 12/12/14 43.0 6.85 8.20
DDD 141212P00043500 P 12/12/14 43.5 7.35 8.70
DDD 141212P00044000 P 12/12/14 44.0 7.80 9.15
DDD 141212P00044500 P 12/12/14 44.5 8.35 9.65
DDD 141212P00045000 P 12/12/14 45.0 9.35 10.35
DDD 141212P00045500 P 12/12/14 45.5 9.40 11.20
DDD 141212P00046000 P 12/12/14 46.0 9.70 11.95
DDD 141212P00050000 P 12/12/14 50.0 13.90 15.25
DDD 141220C00021000 C 12/20/14 21.0 13.80 14.95
DDD 141220C00023000 C 12/20/14 23.0 11.70 13.25
DDD 141220C00024000 C 12/20/14 24.0 10.80 12.65
DDD 141220C00025000 C 12/20/14 25.0 9.80 11.70
DDD 141220C00026000 C 12/20/14 26.0 8.80 10.30
DDD 141220C00027000 C 12/20/14 27.0 7.85 9.25
DDD 141220C00028000 C 12/20/14 28.0 6.85 8.15
DDD 141220C00028500 C 12/20/14 28.5 6.40 7.95
DDD 141220C00029000 C 12/20/14 29.0 5.90 7.25
DDD 141220C00029500 C 12/20/14 29.5 5.45 6.75
DDD 141220C00030000 C 12/20/14 30.0 4.95 6.30
DDD 141220C00030500 C 12/20/14 30.5 4.55 5.80
DDD 141220C00031000 C 12/20/14 31.0 4.15 5.40
DDD 141220C00031500 C 12/20/14 31.5 3.70 4.75
DDD 141220C00032000 C 12/20/14 32.0 3.45 4.30
DDD 141220C00032500 C 12/20/14 32.5 3.05 3.60
DDD 141220C00033000 C 12/20/14 33.0 2.51 3.20
DDD 141220C00033500 C 12/20/14 33.5 2.28 2.63
DDD 141220C00034000 C 12/20/14 34.0 1.91 2.27
DDD 141220C00034500 C 12/20/14 34.5 1.61 1.78
DDD 141220C00035000 C 12/20/14 35.0 1.35 1.49
DDD 141220C00035500 C 12/20/14 35.5 1.16 1.25
DDD 141220C00036000 C 12/20/14 36.0 0.91 1.04
DDD 141220C00036500 C 12/20/14 36.5 0.78 0.83
DDD 141220C00037000 C 12/20/14 37.0 0.65 0.72
DDD 141220C00037500 C 12/20/14 37.5 0.52 0.57
DDD 141220C00038000 C 12/20/14 38.0 0.43 0.47
DDD 141220C00038500 C 12/20/14 38.5 0.33 0.42
DDD 141220C00039000 C 12/20/14 39.0 0.28 0.32
DDD 141220C00039500 C 12/20/14 39.5 0.22 0.31
DDD 141220C00040000 C 12/20/14 40.0 0.20 0.23
DDD 141220C00040500 C 12/20/14 40.5 0.16 0.23
DDD 141220C00041000 C 12/20/14 41.0 0.14 0.17
DDD 141220C00041500 C 12/20/14 41.5 0.12 0.22
DDD 141220C00042000 C 12/20/14 42.0 0.11 0.17
DDD 141220C00042500 C 12/20/14 42.5 0.10 0.18
DDD 141220C00043000 C 12/20/14 43.0 0.09 0.16
DDD 141220C00043500 C 12/20/14 43.5 0.08 0.16
DDD 141220C00044000 C 12/20/14 44.0 0.07 0.14
DDD 141220C00044500 C 12/20/14 44.5 0.06 0.15
DDD 141220C00045000 C 12/20/14 45.0 0.08 0.13
DDD 141220C00045500 C 12/20/14 45.5 0.05 0.14
DDD 141220C00046000 C 12/20/14 46.0 0.04 0.13
DDD 141220C00047000 C 12/20/14 47.0 0.04 0.14
DDD 141220C00048000 C 12/20/14 48.0 0.03 0.10
DDD 141220C00049000 C 12/20/14 49.0 0.02 0.09
DDD 141220C00050000 C 12/20/14 50.0 0.02 0.10
DDD 141220C00055000 C 12/20/14 55.0 0.01 0.10
DDD 141220C00060000 C 12/20/14 60.0 0.01 0.08
DDD 141220C00065000 C 12/20/14 65.0 0.00 0.08
DDD 141220P00021000 P 12/20/14 21.0 0.00 0.14
DDD 141220P00023000 P 12/20/14 23.0 0.01 0.10
DDD 141220P00024000 P 12/20/14 24.0 0.02 0.10
DDD 141220P00025000 P 12/20/14 25.0 0.02 0.10
DDD 141220P00026000 P 12/20/14 26.0 0.02 0.11
DDD 141220P00027000 P 12/20/14 27.0 0.04 0.12
DDD 141220P00028000 P 12/20/14 28.0 0.06 0.09
DDD 141220P00028500 P 12/20/14 28.5 0.06 0.14
DDD 141220P00029000 P 12/20/14 29.0 0.07 0.15
DDD 141220P00029500 P 12/20/14 29.5 0.11 0.16
DDD 141220P00030000 P 12/20/14 30.0 0.11 0.20
DDD 141220P00030500 P 12/20/14 30.5 0.13 0.23
DDD 141220P00031000 P 12/20/14 31.0 0.14 0.28
DDD 141220P00031500 P 12/20/14 31.5 0.21 0.33
DDD 141220P00032000 P 12/20/14 32.0 0.31 0.41
DDD 141220P00032500 P 12/20/14 32.5 0.44 0.52
DDD 141220P00033000 P 12/20/14 33.0 0.54 0.64
DDD 141220P00033500 P 12/20/14 33.5 0.52 0.77
DDD 141220P00034000 P 12/20/14 34.0 0.83 0.94
DDD 141220P00034500 P 12/20/14 34.5 1.02 1.17
DDD 141220P00035000 P 12/20/14 35.0 1.25 1.37
DDD 141220P00035500 P 12/20/14 35.5 1.49 1.68
DDD 141220P00036000 P 12/20/14 36.0 1.62 1.98
DDD 141220P00036500 P 12/20/14 36.5 1.70 2.30
DDD 141220P00037000 P 12/20/14 37.0 2.46 2.70
DDD 141220P00037500 P 12/20/14 37.5 2.32 3.10
DDD 141220P00038000 P 12/20/14 38.0 2.86 3.55
DDD 141220P00038500 P 12/20/14 38.5 2.99 3.95
DDD 141220P00039000 P 12/20/14 39.0 3.65 4.40
DDD 141220P00039500 P 12/20/14 39.5 3.95 4.85
DDD 141220P00040000 P 12/20/14 40.0 4.75 5.30
DDD 141220P00040500 P 12/20/14 40.5 4.80 5.80
DDD 141220P00041000 P 12/20/14 41.0 5.20 6.35
DDD 141220P00041500 P 12/20/14 41.5 5.65 6.75
DDD 141220P00042000 P 12/20/14 42.0 6.05 7.25
DDD 141220P00042500 P 12/20/14 42.5 6.60 7.80
DDD 141220P00043000 P 12/20/14 43.0 7.15 8.25
DDD 141220P00043500 P 12/20/14 43.5 7.60 8.70
DDD 141220P00044000 P 12/20/14 44.0 7.90 9.20
DDD 141220P00044500 P 12/20/14 44.5 8.55 9.70
DDD 141220P00045000 P 12/20/14 45.0 9.30 10.40
DDD 141220P00045500 P 12/20/14 45.5 9.35 10.75
DDD 141220P00046000 P 12/20/14 46.0 10.05 11.25
DDD 141220P00047000 P 12/20/14 47.0 10.90 12.25
DDD 141220P00048000 P 12/20/14 48.0 11.80 13.35
DDD 141220P00049000 P 12/20/14 49.0 12.95 14.45
DDD 141220P00050000 P 12/20/14 50.0 13.95 15.25
DDD 141220P00055000 P 12/20/14 55.0 18.95 20.40
DDD 141220P00060000 P 12/20/14 60.0 23.75 25.25
DDD 141220P00065000 P 12/20/14 65.0 28.75 30.25
DDD 141226C00025000 C 12/26/14 25.0 9.80 11.30
DDD 141226C00028500 C 12/26/14 28.5 6.25 7.90
DDD 141226C00029000 C 12/26/14 29.0 6.05 7.30
DDD 141226C00029500 C 12/26/14 29.5 5.55 6.90
DDD 141226C00030000 C 12/26/14 30.0 5.05 6.25
DDD 141226C00030500 C 12/26/14 30.5 4.60 6.05
DDD 141226C00031000 C 12/26/14 31.0 4.20 5.45
DDD 141226C00031500 C 12/26/14 31.5 3.80 4.80
DDD 141226C00032000 C 12/26/14 32.0 3.40 4.35
DDD 141226C00032500 C 12/26/14 32.5 3.00 3.95
DDD 141226C00033000 C 12/26/14 33.0 2.62 3.55
DDD 141226C00033500 C 12/26/14 33.5 2.28 3.20
DDD 141226C00034000 C 12/26/14 34.0 1.98 2.82
DDD 141226C00034500 C 12/26/14 34.5 1.68 2.13
DDD 141226C00035000 C 12/26/14 35.0 1.44 1.96
DDD 141226C00035500 C 12/26/14 35.5 1.22 1.81
DDD 141226C00036000 C 12/26/14 36.0 1.02 1.34
DDD 141226C00036500 C 12/26/14 36.5 0.85 1.16
DDD 141226C00037000 C 12/26/14 37.0 0.69 1.11
DDD 141226C00037500 C 12/26/14 37.5 0.57 0.85
DDD 141226C00038000 C 12/26/14 38.0 0.46 0.83
DDD 141226C00038500 C 12/26/14 38.5 0.39 0.63
DDD 141226C00039000 C 12/26/14 39.0 0.31 0.60
DDD 141226C00039500 C 12/26/14 39.5 0.31 0.41
DDD 141226C00040000 C 12/26/14 40.0 0.22 0.44
DDD 141226C00040500 C 12/26/14 40.5 0.21 0.29
DDD 141226C00041000 C 12/26/14 41.0 0.18 0.26
DDD 141226C00041500 C 12/26/14 41.5 0.14 0.31
DDD 141226C00042000 C 12/26/14 42.0 0.12 0.25
DDD 141226C00042500 C 12/26/14 42.5 0.10 0.24
DDD 141226C00043000 C 12/26/14 43.0 0.09 0.21
DDD 141226C00043500 C 12/26/14 43.5 0.08 0.19
DDD 141226C00044000 C 12/26/14 44.0 0.08 0.17
DDD 141226C00044500 C 12/26/14 44.5 0.07 0.14
DDD 141226C00045000 C 12/26/14 45.0 0.06 0.14
DDD 141226C00045500 C 12/26/14 45.5 0.05 0.16
DDD 141226C00046000 C 12/26/14 46.0 0.05 0.14
DDD 141226C00050000 C 12/26/14 50.0 0.02 0.11
DDD 141226P00025000 P 12/26/14 25.0 0.01 0.14
DDD 141226P00028500 P 12/26/14 28.5 0.08 0.16
DDD 141226P00029000 P 12/26/14 29.0 0.11 0.20
DDD 141226P00029500 P 12/26/14 29.5 0.15 0.22
DDD 141226P00030000 P 12/26/14 30.0 0.16 0.26
DDD 141226P00030500 P 12/26/14 30.5 0.17 0.30
DDD 141226P00031000 P 12/26/14 31.0 0.19 0.39
DDD 141226P00031500 P 12/26/14 31.5 0.29 0.45
DDD 141226P00032000 P 12/26/14 32.0 0.31 0.56
DDD 141226P00032500 P 12/26/14 32.5 0.43 0.67
DDD 141226P00033000 P 12/26/14 33.0 0.47 0.79
DDD 141226P00033500 P 12/26/14 33.5 0.57 0.96
DDD 141226P00034000 P 12/26/14 34.0 0.70 1.14
DDD 141226P00034500 P 12/26/14 34.5 0.86 1.36
DDD 141226P00035000 P 12/26/14 35.0 1.31 1.59
DDD 141226P00035500 P 12/26/14 35.5 1.51 1.89
DDD 141226P00036000 P 12/26/14 36.0 1.68 2.19
DDD 141226P00036500 P 12/26/14 36.5 1.79 2.56
DDD 141226P00037000 P 12/26/14 37.0 2.09 2.90
DDD 141226P00037500 P 12/26/14 37.5 2.49 3.30
DDD 141226P00038000 P 12/26/14 38.0 2.84 3.70
DDD 141226P00038500 P 12/26/14 38.5 3.20 4.10
DDD 141226P00039000 P 12/26/14 39.0 3.45 4.55
DDD 141226P00039500 P 12/26/14 39.5 4.00 4.95
DDD 141226P00040000 P 12/26/14 40.0 4.30 5.40
DDD 141226P00040500 P 12/26/14 40.5 4.90 5.95
DDD 141226P00041000 P 12/26/14 41.0 5.30 6.35
DDD 141226P00041500 P 12/26/14 41.5 5.80 6.95
DDD 141226P00042000 P 12/26/14 42.0 6.05 7.35
DDD 141226P00042500 P 12/26/14 42.5 6.50 7.80
DDD 141226P00043000 P 12/26/14 43.0 7.00 8.40
DDD 141226P00043500 P 12/26/14 43.5 7.40 8.75
DDD 141226P00044000 P 12/26/14 44.0 7.85 9.30
DDD 141226P00044500 P 12/26/14 44.5 8.40 9.80
DDD 141226P00045000 P 12/26/14 45.0 9.20 10.30
DDD 141226P00045500 P 12/26/14 45.5 9.35 11.50
DDD 141226P00046000 P 12/26/14 46.0 9.85 11.30
DDD 141226P00050000 P 12/26/14 50.0 13.90 15.20
DDD 150102C00026500 C 01/02/15 26.5 8.40 9.90
DDD 150102C00027000 C 01/02/15 27.0 8.00 9.40
DDD 150102C00027500 C 01/02/15 27.5 7.50 8.85
DDD 150102C00028000 C 01/02/15 28.0 7.00 8.20
DDD 150102C00028500 C 01/02/15 28.5 6.55 7.90
DDD 150102C00029000 C 01/02/15 29.0 6.10 7.40
DDD 150102C00029500 C 01/02/15 29.5 5.60 6.95
DDD 150102C00030000 C 01/02/15 30.0 5.15 6.45
DDD 150102C00030500 C 01/02/15 30.5 4.70 6.00
DDD 150102C00031000 C 01/02/15 31.0 4.30 5.30
DDD 150102C00031500 C 01/02/15 31.5 3.85 5.05
DDD 150102C00032000 C 01/02/15 32.0 3.50 4.45
DDD 150102C00032500 C 01/02/15 32.5 3.10 4.20
DDD 150102C00033000 C 01/02/15 33.0 2.74 3.15
DDD 150102C00033500 C 01/02/15 33.5 2.42 2.92
DDD 150102C00034000 C 01/02/15 34.0 2.13 2.46
DDD 150102C00034500 C 01/02/15 34.5 1.83 2.27
DDD 150102C00035000 C 01/02/15 35.0 1.58 2.08
DDD 150102C00035500 C 01/02/15 35.5 1.35 1.73
DDD 150102C00036000 C 01/02/15 36.0 1.17 1.51
DDD 150102C00036500 C 01/02/15 36.5 1.00 1.29
DDD 150102C00037000 C 01/02/15 37.0 0.83 1.17
DDD 150102C00037500 C 01/02/15 37.5 0.75 0.84
DDD 150102C00038000 C 01/02/15 38.0 0.60 0.80
DDD 150102C00038500 C 01/02/15 38.5 0.49 0.78
DDD 150102C00039000 C 01/02/15 39.0 0.41 0.66
DDD 150102C00039500 C 01/02/15 39.5 0.38 0.69
DDD 150102C00040000 C 01/02/15 40.0 0.31 0.59
DDD 150102C00040500 C 01/02/15 40.5 0.27 0.51
DDD 150102C00041000 C 01/02/15 41.0 0.23 0.45
DDD 150102C00041500 C 01/02/15 41.5 0.19 0.39
DDD 150102C00042000 C 01/02/15 42.0 0.15 0.35
DDD 150102C00042500 C 01/02/15 42.5 0.16 0.29
DDD 150102C00043000 C 01/02/15 43.0 0.14 0.25
DDD 150102C00043500 C 01/02/15 43.5 0.13 0.23
DDD 150102C00044000 C 01/02/15 44.0 0.09 0.19
DDD 150102C00044500 C 01/02/15 44.5 0.10 0.18
DDD 150102C00045000 C 01/02/15 45.0 0.09 0.14
DDD 150102C00045500 C 01/02/15 45.5 0.08 0.14
DDD 150102C00046000 C 01/02/15 46.0 0.07 0.14
DDD 150102P00026500 P 01/02/15 26.5 0.06 0.15
DDD 150102P00027000 P 01/02/15 27.0 0.07 0.16
DDD 150102P00027500 P 01/02/15 27.5 0.09 0.16
DDD 150102P00028000 P 01/02/15 28.0 0.10 0.19
DDD 150102P00028500 P 01/02/15 28.5 0.09 0.22
DDD 150102P00029000 P 01/02/15 29.0 0.12 0.26
DDD 150102P00029500 P 01/02/15 29.5 0.19 0.29
DDD 150102P00030000 P 01/02/15 30.0 0.17 0.35
DDD 150102P00030500 P 01/02/15 30.5 0.23 0.39
DDD 150102P00031000 P 01/02/15 31.0 0.26 0.50
DDD 150102P00031500 P 01/02/15 31.5 0.31 0.56
DDD 150102P00032000 P 01/02/15 32.0 0.53 0.66
DDD 150102P00032500 P 01/02/15 32.5 0.49 0.81
DDD 150102P00033000 P 01/02/15 33.0 0.85 0.95
DDD 150102P00033500 P 01/02/15 33.5 0.91 1.14
DDD 150102P00034000 P 01/02/15 34.0 1.19 1.31
DDD 150102P00034500 P 01/02/15 34.5 1.27 1.55
DDD 150102P00035000 P 01/02/15 35.0 1.28 1.81
DDD 150102P00035500 P 01/02/15 35.5 1.51 2.09
DDD 150102P00036000 P 01/02/15 36.0 1.77 2.41
DDD 150102P00036500 P 01/02/15 36.5 2.35 2.74
DDD 150102P00037000 P 01/02/15 37.0 2.31 3.05
DDD 150102P00037500 P 01/02/15 37.5 3.10 3.50
DDD 150102P00038000 P 01/02/15 38.0 3.15 3.85
DDD 150102P00038500 P 01/02/15 38.5 3.60 4.25
DDD 150102P00039000 P 01/02/15 39.0 3.80 4.65
DDD 150102P00039500 P 01/02/15 39.5 4.20 5.10
DDD 150102P00040000 P 01/02/15 40.0 4.50 5.55
DDD 150102P00040500 P 01/02/15 40.5 4.95 6.00
DDD 150102P00041000 P 01/02/15 41.0 5.25 6.45
DDD 150102P00041500 P 01/02/15 41.5 5.70 6.95
DDD 150102P00042000 P 01/02/15 42.0 6.15 7.45
DDD 150102P00042500 P 01/02/15 42.5 6.75 7.95
DDD 150102P00043000 P 01/02/15 43.0 7.10 8.35
DDD 150102P00043500 P 01/02/15 43.5 7.50 8.95
DDD 150102P00044000 P 01/02/15 44.0 8.05 9.30
DDD 150102P00044500 P 01/02/15 44.5 8.45 9.85
DDD 150102P00045000 P 01/02/15 45.0 9.05 10.40
DDD 150102P00045500 P 01/02/15 45.5 9.40 11.55
DDD 150102P00046000 P 01/02/15 46.0 10.05 11.45
DDD 150109C00029000 C 01/09/15 29.0 6.00 7.50
DDD 150109C00029500 C 01/09/15 29.5 5.70 6.80
DDD 150109C00030000 C 01/09/15 30.0 5.20 6.35
DDD 150109C00030500 C 01/09/15 30.5 4.75 5.90
DDD 150109C00031000 C 01/09/15 31.0 4.35 5.40
DDD 150109C00031500 C 01/09/15 31.5 4.00 5.15
DDD 150109C00032000 C 01/09/15 32.0 3.60 4.80
DDD 150109C00032500 C 01/09/15 32.5 3.25 4.35
DDD 150109C00033000 C 01/09/15 33.0 2.89 3.60
DDD 150109C00033500 C 01/09/15 33.5 2.57 3.40
DDD 150109C00034000 C 01/09/15 34.0 2.27 3.25
DDD 150109C00034500 C 01/09/15 34.5 2.01 2.97
DDD 150109C00035000 C 01/09/15 35.0 1.76 2.52
DDD 150109C00035500 C 01/09/15 35.5 1.53 1.91
DDD 150109C00036000 C 01/09/15 36.0 1.34 1.69
DDD 150109C00036500 C 01/09/15 36.5 1.14 1.67
DDD 150109C00037000 C 01/09/15 37.0 1.02 1.50
DDD 150109C00037500 C 01/09/15 37.5 0.87 1.40
DDD 150109C00038000 C 01/09/15 38.0 0.74 1.08
DDD 150109C00038500 C 01/09/15 38.5 0.65 1.15
DDD 150109C00039000 C 01/09/15 39.0 0.55 0.92
DDD 150109C00039500 C 01/09/15 39.5 0.48 0.84
DDD 150109C00040000 C 01/09/15 40.0 0.42 0.69
DDD 150109C00040500 C 01/09/15 40.5 0.36 0.76
DDD 150109C00041000 C 01/09/15 41.0 0.30 0.62
DDD 150109C00041500 C 01/09/15 41.5 0.25 0.49
DDD 150109C00042000 C 01/09/15 42.0 0.24 0.48
DDD 150109C00042500 C 01/09/15 42.5 0.19 0.43
DDD 150109C00043000 C 01/09/15 43.0 0.19 0.36
DDD 150109C00043500 C 01/09/15 43.5 0.17 0.35
DDD 150109C00044000 C 01/09/15 44.0 0.14 0.34
DDD 150109C00044500 C 01/09/15 44.5 0.13 0.25
DDD 150109C00045000 C 01/09/15 45.0 0.11 0.17
DDD 150109C00045500 C 01/09/15 45.5 0.11 0.19
DDD 150109C00046000 C 01/09/15 46.0 0.09 0.20
DDD 150109P00029000 P 01/09/15 29.0 0.24 0.32
DDD 150109P00029500 P 01/09/15 29.5 0.28 0.38
DDD 150109P00030000 P 01/09/15 30.0 0.23 0.45
DDD 150109P00030500 P 01/09/15 30.5 0.30 0.56
DDD 150109P00031000 P 01/09/15 31.0 0.36 0.64
DDD 150109P00031500 P 01/09/15 31.5 0.39 0.73
DDD 150109P00032000 P 01/09/15 32.0 0.56 0.89
DDD 150109P00032500 P 01/09/15 32.5 0.65 1.02
DDD 150109P00033000 P 01/09/15 33.0 0.72 1.21
DDD 150109P00033500 P 01/09/15 33.5 0.90 1.36
DDD 150109P00034000 P 01/09/15 34.0 1.05 1.58
DDD 150109P00034500 P 01/09/15 34.5 1.31 1.82
DDD 150109P00035000 P 01/09/15 35.0 1.46 2.03
DDD 150109P00035500 P 01/09/15 35.5 1.95 2.31
DDD 150109P00036000 P 01/09/15 36.0 2.10 2.64
DDD 150109P00036500 P 01/09/15 36.5 2.16 2.97
DDD 150109P00037000 P 01/09/15 37.0 2.51 3.25
DDD 150109P00037500 P 01/09/15 37.5 2.85 3.70
DDD 150109P00038000 P 01/09/15 38.0 3.20 4.05
DDD 150109P00038500 P 01/09/15 38.5 3.50 4.50
DDD 150109P00039000 P 01/09/15 39.0 3.85 4.90
DDD 150109P00039500 P 01/09/15 39.5 4.25 5.30
DDD 150109P00040000 P 01/09/15 40.0 4.65 5.75
DDD 150109P00040500 P 01/09/15 40.5 5.10 6.15
DDD 150109P00041000 P 01/09/15 41.0 5.40 6.60
DDD 150109P00041500 P 01/09/15 41.5 5.85 7.10
DDD 150109P00042000 P 01/09/15 42.0 6.30 7.55
DDD 150109P00042500 P 01/09/15 42.5 6.75 8.05
DDD 150109P00043000 P 01/09/15 43.0 7.35 8.50
DDD 150109P00043500 P 01/09/15 43.5 7.80 9.10
DDD 150109P00044000 P 01/09/15 44.0 8.15 9.60
DDD 150109P00044500 P 01/09/15 44.5 8.55 9.95
DDD 150109P00045000 P 01/09/15 45.0 9.25 10.65
DDD 150109P00045500 P 01/09/15 45.5 9.50 11.15
DDD 150109P00046000 P 01/09/15 46.0 10.15 11.50
DDD 150117C00019000 C 01/17/15 19.0 15.70 17.95
DDD 150117C00020000 C 01/17/15 20.0 14.65 16.65
DDD 150117C00021000 C 01/17/15 21.0 13.90 15.65
DDD 150117C00022000 C 01/17/15 22.0 12.75 14.25
DDD 150117C00025000 C 01/17/15 25.0 9.85 11.60
DDD 150117C00028000 C 01/17/15 28.0 7.05 8.45
DDD 150117C00029000 C 01/17/15 29.0 6.15 7.50
DDD 150117C00030000 C 01/17/15 30.0 5.30 6.55
DDD 150117C00031000 C 01/17/15 31.0 4.50 5.65
DDD 150117C00032000 C 01/17/15 32.0 3.75 4.80
DDD 150117C00033000 C 01/17/15 33.0 3.10 3.50
DDD 150117C00034000 C 01/17/15 34.0 2.52 2.95
DDD 150117C00035000 C 01/17/15 35.0 2.00 2.34
DDD 150117C00036000 C 01/17/15 36.0 1.60 1.80
DDD 150117C00037000 C 01/17/15 37.0 1.29 1.48
DDD 150117C00038000 C 01/17/15 38.0 0.98 1.16
DDD 150117C00039000 C 01/17/15 39.0 0.75 0.90
DDD 150117C00040000 C 01/17/15 40.0 0.56 0.63
DDD 150117C00041000 C 01/17/15 41.0 0.44 0.52
DDD 150117C00042000 C 01/17/15 42.0 0.34 0.52
DDD 150117C00043000 C 01/17/15 43.0 0.27 0.39
DDD 150117C00044000 C 01/17/15 44.0 0.21 0.32
DDD 150117C00045000 C 01/17/15 45.0 0.16 0.19
DDD 150117C00048000 C 01/17/15 48.0 0.08 0.16
DDD 150117C00049000 C 01/17/15 49.0 0.06 0.14
DDD 150117C00050000 C 01/17/15 50.0 0.04 0.07
DDD 150117C00055000 C 01/17/15 55.0 0.03 0.05
DDD 150117C00060000 C 01/17/15 60.0 0.02 0.04
DDD 150117C00065000 C 01/17/15 65.0 0.01 0.04
DDD 150117C00070000 C 01/17/15 70.0 0.00 0.03
DDD 150117C00075000 C 01/17/15 75.0 0.00 0.02
DDD 150117C00080000 C 01/17/15 80.0 0.00 0.05
DDD 150117C00085000 C 01/17/15 85.0 0.00 0.01
DDD 150117C00090000 C 01/17/15 90.0 0.00 0.03
DDD 150117C00095000 C 01/17/15 95.0 0.00 0.03
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 0.06
DDD 150117C00115000 C 01/17/15 115.0 0.00 0.01
DDD 150117C00120000 C 01/17/15 120.0 0.00 0.01
DDD 150117C00125000 C 01/17/15 125.0 0.00 0.01
DDD 150117C00130000 C 01/17/15 130.0 0.00 0.16
DDD 150117C00135000 C 01/17/15 135.0 0.00 0.16
DDD 150117C00140000 C 01/17/15 140.0 0.00 0.16
DDD 150117C00145000 C 01/17/15 145.0 0.00 0.08
DDD 150117P00019000 P 01/17/15 19.0 0.00 0.10
DDD 150117P00020000 P 01/17/15 20.0 0.00 0.14
DDD 150117P00021000 P 01/17/15 21.0 0.02 0.11
DDD 150117P00022000 P 01/17/15 22.0 0.04 0.14
DDD 150117P00025000 P 01/17/15 25.0 0.10 0.15
DDD 150117P00028000 P 01/17/15 28.0 0.23 0.36
DDD 150117P00029000 P 01/17/15 29.0 0.32 0.45
DDD 150117P00030000 P 01/17/15 30.0 0.41 0.60
DDD 150117P00031000 P 01/17/15 31.0 0.65 0.79
DDD 150117P00032000 P 01/17/15 32.0 0.87 1.06
DDD 150117P00033000 P 01/17/15 33.0 1.00 1.38
DDD 150117P00034000 P 01/17/15 34.0 1.54 1.75
DDD 150117P00035000 P 01/17/15 35.0 2.02 2.24
DDD 150117P00036000 P 01/17/15 36.0 2.45 2.85
DDD 150117P00037000 P 01/17/15 37.0 2.80 3.55
DDD 150117P00038000 P 01/17/15 38.0 3.45 4.20
DDD 150117P00039000 P 01/17/15 39.0 4.20 5.00
DDD 150117P00040000 P 01/17/15 40.0 4.80 5.90
DDD 150117P00041000 P 01/17/15 41.0 5.75 6.80
DDD 150117P00042000 P 01/17/15 42.0 6.60 7.65
DDD 150117P00043000 P 01/17/15 43.0 7.95 8.60
DDD 150117P00044000 P 01/17/15 44.0 9.05 9.50
DDD 150117P00045000 P 01/17/15 45.0 10.10 10.45
DDD 150117P00048000 P 01/17/15 48.0 12.55 13.35
DDD 150117P00049000 P 01/17/15 49.0 13.55 14.55
DDD 150117P00050000 P 01/17/15 50.0 15.00 15.30
DDD 150117P00055000 P 01/17/15 55.0 19.00 20.50
DDD 150117P00060000 P 01/17/15 60.0 24.25 25.30
DDD 150117P00065000 P 01/17/15 65.0 28.90 30.40
DDD 150117P00070000 P 01/17/15 70.0 34.50 35.45
DDD 150117P00075000 P 01/17/15 75.0 38.85 40.30
DDD 150117P00080000 P 01/17/15 80.0 43.85 45.35
DDD 150117P00085000 P 01/17/15 85.0 48.85 50.30
DDD 150117P00090000 P 01/17/15 90.0 53.30 55.40
DDD 150117P00095000 P 01/17/15 95.0 58.30 60.70
DDD 150117P00100000 P 01/17/15 100.0 63.50 65.40
DDD 150117P00105000 P 01/17/15 105.0 68.45 70.70
DDD 150117P00110000 P 01/17/15 110.0 73.30 75.60
DDD 150117P00115000 P 01/17/15 115.0 78.30 80.70
DDD 150117P00120000 P 01/17/15 120.0 83.30 86.25
DDD 150117P00125000 P 01/17/15 125.0 88.35 90.40
DDD 150117P00130000 P 01/17/15 130.0 93.30 96.00
DDD 150117P00135000 P 01/17/15 135.0 98.30 100.60
DDD 150117P00140000 P 01/17/15 140.0 103.30 106.15
DDD 150117P00145000 P 01/17/15 145.0 107.80 110.65
DDD 150220C00019000 C 02/20/15 19.0 15.95 17.45
DDD 150220C00020000 C 02/20/15 20.0 14.95 16.55
DDD 150220C00021000 C 02/20/15 21.0 13.85 16.05
DDD 150220C00022000 C 02/20/15 22.0 12.95 14.60
DDD 150220C00023000 C 02/20/15 23.0 11.40 14.00
DDD 150220C00024000 C 02/20/15 24.0 10.95 12.70
DDD 150220C00025000 C 02/20/15 25.0 9.70 12.05
DDD 150220C00026000 C 02/20/15 26.0 9.10 10.50
DDD 150220C00027000 C 02/20/15 27.0 8.10 9.55
DDD 150220C00028000 C 02/20/15 28.0 7.25 8.40
DDD 150220C00029000 C 02/20/15 29.0 6.50 7.75
DDD 150220C00030000 C 02/20/15 30.0 5.75 6.50
DDD 150220C00031000 C 02/20/15 31.0 5.05 6.10
DDD 150220C00032000 C 02/20/15 32.0 4.40 5.25
DDD 150220C00033000 C 02/20/15 33.0 3.80 4.15
DDD 150220C00034000 C 02/20/15 34.0 3.25 3.60
DDD 150220C00035000 C 02/20/15 35.0 2.77 2.97
DDD 150220C00036000 C 02/20/15 36.0 2.33 2.58
DDD 150220C00037000 C 02/20/15 37.0 1.87 2.05
DDD 150220C00038000 C 02/20/15 38.0 1.54 1.80
DDD 150220C00039000 C 02/20/15 39.0 1.32 1.51
DDD 150220C00040000 C 02/20/15 40.0 1.11 1.19
DDD 150220C00041000 C 02/20/15 41.0 0.90 1.05
DDD 150220C00042000 C 02/20/15 42.0 0.74 0.83
DDD 150220C00043000 C 02/20/15 43.0 0.61 0.72
DDD 150220C00044000 C 02/20/15 44.0 0.50 0.58
DDD 150220C00045000 C 02/20/15 45.0 0.40 0.49
DDD 150220C00046000 C 02/20/15 46.0 0.34 0.41
DDD 150220C00047000 C 02/20/15 47.0 0.27 0.34
DDD 150220C00048000 C 02/20/15 48.0 0.22 0.28
DDD 150220C00049000 C 02/20/15 49.0 0.19 0.25
DDD 150220C00050000 C 02/20/15 50.0 0.17 0.25
DDD 150220C00055000 C 02/20/15 55.0 0.08 0.10
DDD 150220C00060000 C 02/20/15 60.0 0.03 0.06
DDD 150220C00065000 C 02/20/15 65.0 0.02 0.10
DDD 150220C00070000 C 02/20/15 70.0 0.01 0.06
DDD 150220C00075000 C 02/20/15 75.0 0.00 0.03
DDD 150220C00080000 C 02/20/15 80.0 0.00 0.04
DDD 150220C00085000 C 02/20/15 85.0 0.00 0.10
DDD 150220P00019000 P 02/20/15 19.0 0.02 0.25
DDD 150220P00020000 P 02/20/15 20.0 0.06 0.14
DDD 150220P00021000 P 02/20/15 21.0 0.05 0.16
DDD 150220P00022000 P 02/20/15 22.0 0.09 0.17
DDD 150220P00023000 P 02/20/15 23.0 0.13 0.22
DDD 150220P00024000 P 02/20/15 24.0 0.16 0.27
DDD 150220P00025000 P 02/20/15 25.0 0.29 0.34
DDD 150220P00026000 P 02/20/15 26.0 0.33 0.43
DDD 150220P00027000 P 02/20/15 27.0 0.46 0.56
DDD 150220P00028000 P 02/20/15 28.0 0.64 0.71
DDD 150220P00029000 P 02/20/15 29.0 0.82 0.92
DDD 150220P00030000 P 02/20/15 30.0 1.05 1.16
DDD 150220P00031000 P 02/20/15 31.0 1.31 1.42
DDD 150220P00032000 P 02/20/15 32.0 1.60 1.78
DDD 150220P00033000 P 02/20/15 33.0 1.96 2.15
DDD 150220P00034000 P 02/20/15 34.0 2.39 2.62
DDD 150220P00035000 P 02/20/15 35.0 2.85 3.10
DDD 150220P00036000 P 02/20/15 36.0 3.40 3.70
DDD 150220P00037000 P 02/20/15 37.0 3.85 4.30
DDD 150220P00038000 P 02/20/15 38.0 4.30 5.00
DDD 150220P00039000 P 02/20/15 39.0 5.00 5.70
DDD 150220P00040000 P 02/20/15 40.0 6.00 6.50
DDD 150220P00041000 P 02/20/15 41.0 6.25 7.30
DDD 150220P00042000 P 02/20/15 42.0 7.20 8.15
DDD 150220P00043000 P 02/20/15 43.0 8.05 9.05
DDD 150220P00044000 P 02/20/15 44.0 8.80 9.90
DDD 150220P00045000 P 02/20/15 45.0 9.65 10.80
DDD 150220P00046000 P 02/20/15 46.0 10.50 11.75
DDD 150220P00047000 P 02/20/15 47.0 11.50 12.70
DDD 150220P00048000 P 02/20/15 48.0 12.85 13.65
DDD 150220P00049000 P 02/20/15 49.0 13.35 14.60
DDD 150220P00050000 P 02/20/15 50.0 14.05 15.55
DDD 150220P00055000 P 02/20/15 55.0 19.20 20.50
DDD 150220P00060000 P 02/20/15 60.0 24.05 25.70
DDD 150220P00065000 P 02/20/15 65.0 28.35 30.45
DDD 150220P00070000 P 02/20/15 70.0 33.80 35.40
DDD 150220P00075000 P 02/20/15 75.0 38.40 40.55
DDD 150220P00080000 P 02/20/15 80.0 43.80 45.65
DDD 150220P00085000 P 02/20/15 85.0 48.70 50.40
DDD 150515C00019000 C 05/15/15 19.0 15.70 17.75
DDD 150515C00020000 C 05/15/15 20.0 14.50 16.30
DDD 150515C00021000 C 05/15/15 21.0 13.15 15.95
DDD 150515C00022000 C 05/15/15 22.0 12.55 15.60
DDD 150515C00023000 C 05/15/15 23.0 11.90 13.45
DDD 150515C00024000 C 05/15/15 24.0 11.30 12.50
DDD 150515C00025000 C 05/15/15 25.0 10.35 11.95
DDD 150515C00026000 C 05/15/15 26.0 9.65 10.85
DDD 150515C00027000 C 05/15/15 27.0 8.85 9.90
DDD 150515C00028000 C 05/15/15 28.0 8.05 9.10
DDD 150515C00029000 C 05/15/15 29.0 7.40 8.40
DDD 150515C00030000 C 05/15/15 30.0 6.65 7.70
DDD 150515C00031000 C 05/15/15 31.0 6.05 7.05
DDD 150515C00032000 C 05/15/15 32.0 5.55 6.50
DDD 150515C00033000 C 05/15/15 33.0 5.15 5.90
DDD 150515C00034000 C 05/15/15 34.0 4.65 5.45
DDD 150515C00035000 C 05/15/15 35.0 4.15 4.75
DDD 150515C00036000 C 05/15/15 36.0 3.70 4.05
DDD 150515C00037000 C 05/15/15 37.0 3.30 3.60
DDD 150515C00038000 C 05/15/15 38.0 2.95 3.35
DDD 150515C00039000 C 05/15/15 39.0 2.64 2.99
DDD 150515C00040000 C 05/15/15 40.0 2.35 2.61
DDD 150515C00041000 C 05/15/15 41.0 2.05 2.34
DDD 150515C00042000 C 05/15/15 42.0 1.80 2.08
DDD 150515C00043000 C 05/15/15 43.0 1.60 1.83
DDD 150515C00044000 C 05/15/15 44.0 1.40 1.55
DDD 150515C00045000 C 05/15/15 45.0 1.22 1.43
DDD 150515C00046000 C 05/15/15 46.0 1.06 1.28
DDD 150515C00047000 C 05/15/15 47.0 0.97 1.15
DDD 150515C00048000 C 05/15/15 48.0 0.87 1.03
DDD 150515C00049000 C 05/15/15 49.0 0.76 0.92
DDD 150515C00050000 C 05/15/15 50.0 0.67 0.82
DDD 150515C00055000 C 05/15/15 55.0 0.36 0.47
DDD 150515C00060000 C 05/15/15 60.0 0.18 0.27
DDD 150515C00065000 C 05/15/15 65.0 0.11 0.23
DDD 150515C00070000 C 05/15/15 70.0 0.06 0.18
DDD 150515C00075000 C 05/15/15 75.0 0.04 0.11
DDD 150515P00019000 P 05/15/15 19.0 0.21 0.30
DDD 150515P00020000 P 05/15/15 20.0 0.28 0.38
DDD 150515P00021000 P 05/15/15 21.0 0.37 0.46
DDD 150515P00022000 P 05/15/15 22.0 0.48 0.60
DDD 150515P00023000 P 05/15/15 23.0 0.50 0.70
DDD 150515P00024000 P 05/15/15 24.0 0.76 0.88
DDD 150515P00025000 P 05/15/15 25.0 0.91 1.04
DDD 150515P00026000 P 05/15/15 26.0 1.09 1.24
DDD 150515P00027000 P 05/15/15 27.0 1.36 1.52
DDD 150515P00028000 P 05/15/15 28.0 1.69 1.84
DDD 150515P00029000 P 05/15/15 29.0 1.91 2.12
DDD 150515P00030000 P 05/15/15 30.0 2.28 2.45
DDD 150515P00031000 P 05/15/15 31.0 2.62 3.05
DDD 150515P00032000 P 05/15/15 32.0 3.00 3.25
DDD 150515P00033000 P 05/15/15 33.0 3.60 3.80
DDD 150515P00034000 P 05/15/15 34.0 4.00 4.30
DDD 150515P00035000 P 05/15/15 35.0 4.55 4.80
DDD 150515P00036000 P 05/15/15 36.0 5.20 5.40
DDD 150515P00037000 P 05/15/15 37.0 5.80 6.00
DDD 150515P00038000 P 05/15/15 38.0 6.35 6.75
DDD 150515P00039000 P 05/15/15 39.0 7.00 7.30
DDD 150515P00040000 P 05/15/15 40.0 7.70 7.95
DDD 150515P00041000 P 05/15/15 41.0 8.40 8.80
DDD 150515P00042000 P 05/15/15 42.0 9.05 9.70
DDD 150515P00043000 P 05/15/15 43.0 9.50 10.40
DDD 150515P00044000 P 05/15/15 44.0 10.15 11.35
DDD 150515P00045000 P 05/15/15 45.0 11.00 12.10
DDD 150515P00046000 P 05/15/15 46.0 11.85 12.95
DDD 150515P00047000 P 05/15/15 47.0 12.65 13.85
DDD 150515P00048000 P 05/15/15 48.0 13.30 14.70
DDD 150515P00049000 P 05/15/15 49.0 14.40 15.60
DDD 150515P00050000 P 05/15/15 50.0 15.00 16.50
DDD 150515P00055000 P 05/15/15 55.0 19.90 21.10
DDD 150515P00060000 P 05/15/15 60.0 24.60 25.90
DDD 150515P00065000 P 05/15/15 65.0 29.50 31.00
DDD 150515P00070000 P 05/15/15 70.0 34.45 36.35
DDD 150515P00075000 P 05/15/15 75.0 39.40 40.80
DDD 160115C00018000 C 01/15/16 18.0 16.05 19.05
DDD 160115C00020000 C 01/15/16 20.0 15.15 17.00
DDD 160115C00023000 C 01/15/16 23.0 12.75 14.50
DDD 160115C00025000 C 01/15/16 25.0 11.25 13.00
DDD 160115C00030000 C 01/15/16 30.0 8.35 9.00
DDD 160115C00035000 C 01/15/16 35.0 6.20 7.05
DDD 160115C00040000 C 01/15/16 40.0 4.30 4.95
DDD 160115C00045000 C 01/15/16 45.0 2.96 3.20
DDD 160115C00050000 C 01/15/16 50.0 2.10 2.25
DDD 160115C00055000 C 01/15/16 55.0 1.55 1.70
DDD 160115C00060000 C 01/15/16 60.0 1.10 1.28
DDD 160115C00065000 C 01/15/16 65.0 0.69 0.90
DDD 160115C00070000 C 01/15/16 70.0 0.56 0.66
DDD 160115C00075000 C 01/15/16 75.0 0.44 0.48
DDD 160115C00080000 C 01/15/16 80.0 0.30 0.36
DDD 160115C00085000 C 01/15/16 85.0 0.15 0.28
DDD 160115C00090000 C 01/15/16 90.0 0.20 0.26
DDD 160115C00095000 C 01/15/16 95.0 0.12 0.36
DDD 160115C00100000 C 01/15/16 100.0 0.12 0.23
DDD 160115C00105000 C 01/15/16 105.0 0.05 0.50
DDD 160115C00110000 C 01/15/16 110.0 0.05 0.15
DDD 160115C00115000 C 01/15/16 115.0 0.02 0.08
DDD 160115C00120000 C 01/15/16 120.0 0.00 0.15
DDD 160115C00125000 C 01/15/16 125.0 0.00 0.14
DDD 160115C00130000 C 01/15/16 130.0 0.00 0.24
DDD 160115C00135000 C 01/15/16 135.0 0.05 0.17
DDD 160115P00018000 P 01/15/16 18.0 0.73 0.92
DDD 160115P00020000 P 01/15/16 20.0 1.08 1.27
DDD 160115P00023000 P 01/15/16 23.0 1.81 1.99
DDD 160115P00025000 P 01/15/16 25.0 2.19 2.58
DDD 160115P00030000 P 01/15/16 30.0 4.35 4.50
DDD 160115P00035000 P 01/15/16 35.0 7.10 7.40
DDD 160115P00040000 P 01/15/16 40.0 10.20 10.40
DDD 160115P00045000 P 01/15/16 45.0 13.90 14.35
DDD 160115P00050000 P 01/15/16 50.0 17.35 18.35
DDD 160115P00055000 P 01/15/16 55.0 20.95 22.75
DDD 160115P00060000 P 01/15/16 60.0 25.40 27.35
DDD 160115P00065000 P 01/15/16 65.0 30.00 32.00
DDD 160115P00070000 P 01/15/16 70.0 34.80 36.85
DDD 160115P00075000 P 01/15/16 75.0 39.55 41.55
DDD 160115P00080000 P 01/15/16 80.0 44.35 46.85
DDD 160115P00085000 P 01/15/16 85.0 48.70 52.40
DDD 160115P00090000 P 01/15/16 90.0 53.70 57.20
DDD 160115P00095000 P 01/15/16 95.0 58.55 62.20
DDD 160115P00100000 P 01/15/16 100.0 63.50 66.20
DDD 160115P00105000 P 01/15/16 105.0 68.50 72.00
DDD 160115P00110000 P 01/15/16 110.0 73.50 77.00
DDD 160115P00115000 P 01/15/16 115.0 78.35 81.10
DDD 160115P00120000 P 01/15/16 120.0 83.30 86.15
DDD 160115P00125000 P 01/15/16 125.0 88.30 91.00
DDD 160115P00130000 P 01/15/16 130.0 93.25 96.15
DDD 160115P00135000 P 01/15/16 135.0 98.15 102.40
DDD 170120C00018000 C 01/20/17 18.0 17.35 19.45
DDD 170120C00020000 C 01/20/17 20.0 15.95 18.05
DDD 170120C00023000 C 01/20/17 23.0 13.75 15.50
DDD 170120C00025000 C 01/20/17 25.0 12.30 14.80
DDD 170120C00028000 C 01/20/17 28.0 10.60 13.10
DDD 170120C00030000 C 01/20/17 30.0 9.75 12.05
DDD 170120C00033000 C 01/20/17 33.0 7.50 10.30
DDD 170120C00035000 C 01/20/17 35.0 8.00 9.35
DDD 170120C00037000 C 01/20/17 37.0 7.00 8.55
DDD 170120C00040000 C 01/20/17 40.0 6.15 7.60
DDD 170120C00042000 C 01/20/17 42.0 5.80 6.65
DDD 170120C00045000 C 01/20/17 45.0 4.80 6.00
DDD 170120C00047000 C 01/20/17 47.0 4.55 5.55
DDD 170120C00050000 C 01/20/17 50.0 3.95 4.70
DDD 170120C00055000 C 01/20/17 55.0 2.72 3.80
DDD 170120C00060000 C 01/20/17 60.0 2.50 3.15
DDD 170120C00065000 C 01/20/17 65.0 1.69 2.57
DDD 170120P00018000 P 01/20/17 18.0 1.25 2.21
DDD 170120P00020000 P 01/20/17 20.0 0.47 2.50
DDD 170120P00023000 P 01/20/17 23.0 2.40 3.65
DDD 170120P00025000 P 01/20/17 25.0 2.44 4.40
DDD 170120P00028000 P 01/20/17 28.0 4.60 5.80
DDD 170120P00030000 P 01/20/17 30.0 5.50 6.50
DDD 170120P00033000 P 01/20/17 33.0 7.10 8.60
DDD 170120P00035000 P 01/20/17 35.0 8.25 9.80
DDD 170120P00037000 P 01/20/17 37.0 9.55 11.15
DDD 170120P00040000 P 01/20/17 40.0 10.25 13.15
DDD 170120P00042000 P 01/20/17 42.0 13.30 14.60
DDD 170120P00045000 P 01/20/17 45.0 15.55 16.85
DDD 170120P00047000 P 01/20/17 47.0 17.05 18.25
DDD 170120P00050000 P 01/20/17 50.0 19.45 20.80
DDD 170120P00055000 P 01/20/17 55.0 23.55 24.95
DDD 170120P00060000 P 01/20/17 60.0 28.00 29.10
DDD 170120P00065000 P 01/20/17 65.0 32.30 33.75

OPRA data is delayed 15 minutes.