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 (2014-08-15)Premium Content

Discover Financial Services (DFS)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DFS 140829C00045000 C 08/29/14 45.0 16.90 17.80
DFS 140829C00047500 C 08/29/14 47.5 14.20 15.20
DFS 140829C00050000 C 08/29/14 50.0 11.70 12.80
DFS 140829C00052500 C 08/29/14 52.5 9.00 10.40
DFS 140829C00054000 C 08/29/14 54.0 7.90 8.80
DFS 140829C00055000 C 08/29/14 55.0 6.90 7.80
DFS 140829C00055500 C 08/29/14 55.5 6.40 7.30
DFS 140829C00056000 C 08/29/14 56.0 5.90 6.80
DFS 140829C00056500 C 08/29/14 56.5 5.40 6.30
DFS 140829C00057000 C 08/29/14 57.0 4.90 5.80
DFS 140829C00057500 C 08/29/14 57.5 4.40 5.30
DFS 140829C00058000 C 08/29/14 58.0 3.90 4.80
DFS 140829C00058500 C 08/29/14 58.5 3.40 4.30
DFS 140829C00059000 C 08/29/14 59.0 2.95 3.80
DFS 140829C00059500 C 08/29/14 59.5 2.45 3.30
DFS 140829C00060000 C 08/29/14 60.0 2.00 2.80
DFS 140829C00060500 C 08/29/14 60.5 1.55 2.15
DFS 140829C00061000 C 08/29/14 61.0 1.10 1.60
DFS 140829C00061500 C 08/29/14 61.5 0.75 0.95
DFS 140829C00062000 C 08/29/14 62.0 0.45 0.60
DFS 140829C00062500 C 08/29/14 62.5 0.25 0.35
DFS 140829C00063000 C 08/29/14 63.0 0.10 0.25
DFS 140829C00063500 C 08/29/14 63.5 0.05 0.15
DFS 140829C00064000 C 08/29/14 64.0 0.00 0.10
DFS 140829C00064500 C 08/29/14 64.5 0.00 0.10
DFS 140829C00065000 C 08/29/14 65.0 0.00 0.05
DFS 140829C00065500 C 08/29/14 65.5 0.00 0.05
DFS 140829C00066000 C 08/29/14 66.0 0.00 0.05
DFS 140829C00066500 C 08/29/14 66.5 0.00 0.05
DFS 140829C00067000 C 08/29/14 67.0 0.00 0.05
DFS 140829C00067500 C 08/29/14 67.5 0.00 0.05
DFS 140829C00068000 C 08/29/14 68.0 0.00 0.05
DFS 140829C00068500 C 08/29/14 68.5 0.00 0.05
DFS 140829C00069000 C 08/29/14 69.0 0.00 0.05
DFS 140829C00069500 C 08/29/14 69.5 0.00 0.05
DFS 140829C00070000 C 08/29/14 70.0 0.00 0.05
DFS 140829C00070500 C 08/29/14 70.5 0.00 0.05
DFS 140829C00071000 C 08/29/14 71.0 0.00 0.05
DFS 140829C00072500 C 08/29/14 72.5 0.00 0.05
DFS 140829C00075000 C 08/29/14 75.0 0.00 0.15
DFS 140829C00080000 C 08/29/14 80.0 0.00 0.15
DFS 140829P00045000 P 08/29/14 45.0 0.00 0.15
DFS 140829P00047500 P 08/29/14 47.5 0.00 0.15
DFS 140829P00050000 P 08/29/14 50.0 0.00 0.15
DFS 140829P00052500 P 08/29/14 52.5 0.00 0.15
DFS 140829P00054000 P 08/29/14 54.0 0.00 0.15
DFS 140829P00055000 P 08/29/14 55.0 0.00 0.15
DFS 140829P00055500 P 08/29/14 55.5 0.00 0.15
DFS 140829P00056000 P 08/29/14 56.0 0.00 0.15
DFS 140829P00056500 P 08/29/14 56.5 0.00 0.15
DFS 140829P00057000 P 08/29/14 57.0 0.00 0.15
DFS 140829P00057500 P 08/29/14 57.5 0.00 0.15
DFS 140829P00058000 P 08/29/14 58.0 0.00 0.15
DFS 140829P00058500 P 08/29/14 58.5 0.00 0.15
DFS 140829P00059000 P 08/29/14 59.0 0.00 0.15
DFS 140829P00059500 P 08/29/14 59.5 0.00 0.15
DFS 140829P00060000 P 08/29/14 60.0 0.00 0.20
DFS 140829P00060500 P 08/29/14 60.5 0.00 0.20
DFS 140829P00061000 P 08/29/14 61.0 0.10 0.25
DFS 140829P00061500 P 08/29/14 61.5 0.25 0.35
DFS 140829P00062000 P 08/29/14 62.0 0.40 0.55
DFS 140829P00062500 P 08/29/14 62.5 0.70 0.85
DFS 140829P00063000 P 08/29/14 63.0 0.95 1.20
DFS 140829P00063500 P 08/29/14 63.5 0.95 1.65
DFS 140829P00064000 P 08/29/14 64.0 1.35 2.10
DFS 140829P00064500 P 08/29/14 64.5 1.80 2.60
DFS 140829P00065000 P 08/29/14 65.0 2.30 3.10
DFS 140829P00065500 P 08/29/14 65.5 2.75 3.60
DFS 140829P00066000 P 08/29/14 66.0 3.20 4.10
DFS 140829P00066500 P 08/29/14 66.5 3.70 4.60
DFS 140829P00067000 P 08/29/14 67.0 4.20 5.10
DFS 140829P00067500 P 08/29/14 67.5 4.70 5.60
DFS 140829P00068000 P 08/29/14 68.0 5.20 6.10
DFS 140829P00068500 P 08/29/14 68.5 5.70 6.60
DFS 140829P00069000 P 08/29/14 69.0 6.20 7.10
DFS 140829P00069500 P 08/29/14 69.5 6.70 7.60
DFS 140829P00070000 P 08/29/14 70.0 7.20 8.10
DFS 140829P00070500 P 08/29/14 70.5 7.70 8.60
DFS 140829P00071000 P 08/29/14 71.0 8.20 9.10
DFS 140829P00072500 P 08/29/14 72.5 9.70 11.20
DFS 140829P00075000 P 08/29/14 75.0 12.20 13.60
DFS 140829P00080000 P 08/29/14 80.0 17.20 18.20
DFS 140905C00054000 C 09/05/14 54.0 7.90 8.80
DFS 140905C00055000 C 09/05/14 55.0 6.90 7.80
DFS 140905C00055500 C 09/05/14 55.5 6.40 7.40
DFS 140905C00056000 C 09/05/14 56.0 5.90 6.80
DFS 140905C00056500 C 09/05/14 56.5 5.40 6.40
DFS 140905C00057000 C 09/05/14 57.0 4.90 6.00
DFS 140905C00057500 C 09/05/14 57.5 4.40 5.40
DFS 140905C00058000 C 09/05/14 58.0 3.90 4.80
DFS 140905C00058500 C 09/05/14 58.5 3.40 4.30
DFS 140905C00059000 C 09/05/14 59.0 2.90 3.90
DFS 140905C00059500 C 09/05/14 59.5 2.55 3.30
DFS 140905C00060000 C 09/05/14 60.0 2.10 2.80
DFS 140905C00060500 C 09/05/14 60.5 1.65 2.30
DFS 140905C00061000 C 09/05/14 61.0 1.30 1.95
DFS 140905C00061500 C 09/05/14 61.5 0.90 1.40
DFS 140905C00062000 C 09/05/14 62.0 0.60 1.10
DFS 140905C00062500 C 09/05/14 62.5 0.40 0.55
DFS 140905C00063000 C 09/05/14 63.0 0.25 0.60
DFS 140905C00063500 C 09/05/14 63.5 0.15 0.40
DFS 140905C00064000 C 09/05/14 64.0 0.15 0.30
DFS 140905C00064500 C 09/05/14 64.5 0.05 0.25
DFS 140905C00065000 C 09/05/14 65.0 0.00 0.15
DFS 140905C00065500 C 09/05/14 65.5 0.00 0.10
DFS 140905C00066000 C 09/05/14 66.0 0.00 0.10
DFS 140905C00066500 C 09/05/14 66.5 0.00 0.05
DFS 140905C00067000 C 09/05/14 67.0 0.00 0.05
DFS 140905C00067500 C 09/05/14 67.5 0.00 0.05
DFS 140905C00068000 C 09/05/14 68.0 0.00 0.05
DFS 140905C00068500 C 09/05/14 68.5 0.00 0.05
DFS 140905C00069000 C 09/05/14 69.0 0.00 0.10
DFS 140905C00069500 C 09/05/14 69.5 0.00 0.10
DFS 140905C00070000 C 09/05/14 70.0 0.00 0.10
DFS 140905C00070500 C 09/05/14 70.5 0.00 0.10
DFS 140905C00071000 C 09/05/14 71.0 0.00 0.05
DFS 140905P00054000 P 09/05/14 54.0 0.00 0.15
DFS 140905P00055000 P 09/05/14 55.0 0.00 0.15
DFS 140905P00055500 P 09/05/14 55.5 0.00 0.15
DFS 140905P00056000 P 09/05/14 56.0 0.00 0.15
DFS 140905P00056500 P 09/05/14 56.5 0.00 0.15
DFS 140905P00057000 P 09/05/14 57.0 0.00 0.15
DFS 140905P00057500 P 09/05/14 57.5 0.00 0.15
DFS 140905P00058000 P 09/05/14 58.0 0.00 0.20
DFS 140905P00058500 P 09/05/14 58.5 0.00 0.20
DFS 140905P00059000 P 09/05/14 59.0 0.00 0.20
DFS 140905P00059500 P 09/05/14 59.5 0.05 0.20
DFS 140905P00060000 P 09/05/14 60.0 0.05 0.25
DFS 140905P00060500 P 09/05/14 60.5 0.15 0.25
DFS 140905P00061000 P 09/05/14 61.0 0.25 0.40
DFS 140905P00061500 P 09/05/14 61.5 0.40 0.55
DFS 140905P00062000 P 09/05/14 62.0 0.60 0.75
DFS 140905P00062500 P 09/05/14 62.5 0.85 1.00
DFS 140905P00063000 P 09/05/14 63.0 1.20 1.35
DFS 140905P00063500 P 09/05/14 63.5 1.35 1.80
DFS 140905P00064000 P 09/05/14 64.0 1.45 2.25
DFS 140905P00064500 P 09/05/14 64.5 1.90 2.80
DFS 140905P00065000 P 09/05/14 65.0 2.35 3.20
DFS 140905P00065500 P 09/05/14 65.5 2.75 3.60
DFS 140905P00066000 P 09/05/14 66.0 3.30 4.10
DFS 140905P00066500 P 09/05/14 66.5 3.80 4.60
DFS 140905P00067000 P 09/05/14 67.0 4.20 5.10
DFS 140905P00067500 P 09/05/14 67.5 4.70 5.60
DFS 140905P00068000 P 09/05/14 68.0 5.20 6.10
DFS 140905P00068500 P 09/05/14 68.5 5.70 6.70
DFS 140905P00069000 P 09/05/14 69.0 6.10 7.10
DFS 140905P00069500 P 09/05/14 69.5 6.60 7.70
DFS 140905P00070000 P 09/05/14 70.0 7.10 8.20
DFS 140905P00070500 P 09/05/14 70.5 7.70 8.70
DFS 140905P00071000 P 09/05/14 71.0 8.10 9.20
DFS 140912C00054000 C 09/12/14 54.0 7.90 8.80
DFS 140912C00054500 C 09/12/14 54.5 7.40 8.40
DFS 140912C00055000 C 09/12/14 55.0 6.90 7.80
DFS 140912C00055500 C 09/12/14 55.5 6.40 7.30
DFS 140912C00056000 C 09/12/14 56.0 5.90 6.80
DFS 140912C00056500 C 09/12/14 56.5 5.40 6.30
DFS 140912C00057000 C 09/12/14 57.0 4.90 5.80
DFS 140912C00057500 C 09/12/14 57.5 4.40 5.30
DFS 140912C00058000 C 09/12/14 58.0 3.90 4.90
DFS 140912C00058500 C 09/12/14 58.5 3.50 4.40
DFS 140912C00059000 C 09/12/14 59.0 3.00 3.80
DFS 140912C00059500 C 09/12/14 59.5 2.65 3.40
DFS 140912C00060000 C 09/12/14 60.0 2.20 2.80
DFS 140912C00060500 C 09/12/14 60.5 1.70 2.30
DFS 140912C00061000 C 09/12/14 61.0 1.45 2.10
DFS 140912C00061500 C 09/12/14 61.5 1.10 1.70
DFS 140912C00062000 C 09/12/14 62.0 0.80 1.20
DFS 140912C00062500 C 09/12/14 62.5 0.60 0.95
DFS 140912C00063000 C 09/12/14 63.0 0.40 0.65
DFS 140912C00063500 C 09/12/14 63.5 0.25 0.55
DFS 140912C00064000 C 09/12/14 64.0 0.15 0.45
DFS 140912C00064500 C 09/12/14 64.5 0.10 0.30
DFS 140912C00065000 C 09/12/14 65.0 0.05 0.25
DFS 140912C00065500 C 09/12/14 65.5 0.05 0.25
DFS 140912C00066000 C 09/12/14 66.0 0.00 0.25
DFS 140912C00066500 C 09/12/14 66.5 0.00 0.25
DFS 140912C00067000 C 09/12/14 67.0 0.00 0.25
DFS 140912C00067500 C 09/12/14 67.5 0.00 0.25
DFS 140912C00068000 C 09/12/14 68.0 0.00 0.25
DFS 140912C00068500 C 09/12/14 68.5 0.00 0.25
DFS 140912C00069000 C 09/12/14 69.0 0.00 0.25
DFS 140912C00069500 C 09/12/14 69.5 0.00 0.25
DFS 140912C00070000 C 09/12/14 70.0 0.00 0.25
DFS 140912P00054000 P 09/12/14 54.0 0.00 0.25
DFS 140912P00054500 P 09/12/14 54.5 0.00 0.25
DFS 140912P00055000 P 09/12/14 55.0 0.00 0.25
DFS 140912P00055500 P 09/12/14 55.5 0.00 0.25
DFS 140912P00056000 P 09/12/14 56.0 0.00 0.25
DFS 140912P00056500 P 09/12/14 56.5 0.00 0.25
DFS 140912P00057000 P 09/12/14 57.0 0.00 0.25
DFS 140912P00057500 P 09/12/14 57.5 0.00 0.20
DFS 140912P00058000 P 09/12/14 58.0 0.00 0.20
DFS 140912P00058500 P 09/12/14 58.5 0.05 0.20
DFS 140912P00059000 P 09/12/14 59.0 0.05 0.25
DFS 140912P00059500 P 09/12/14 59.5 0.10 0.30
DFS 140912P00060000 P 09/12/14 60.0 0.20 0.35
DFS 140912P00060500 P 09/12/14 60.5 0.25 0.40
DFS 140912P00061000 P 09/12/14 61.0 0.35 0.55
DFS 140912P00061500 P 09/12/14 61.5 0.50 0.75
DFS 140912P00062000 P 09/12/14 62.0 0.75 0.95
DFS 140912P00062500 P 09/12/14 62.5 1.00 1.20
DFS 140912P00063000 P 09/12/14 63.0 1.35 1.55
DFS 140912P00063500 P 09/12/14 63.5 1.55 1.90
DFS 140912P00064000 P 09/12/14 64.0 1.60 2.30
DFS 140912P00064500 P 09/12/14 64.5 2.00 2.75
DFS 140912P00065000 P 09/12/14 65.0 2.40 3.20
DFS 140912P00065500 P 09/12/14 65.5 2.80 3.70
DFS 140912P00066000 P 09/12/14 66.0 3.30 4.20
DFS 140912P00066500 P 09/12/14 66.5 3.80 4.70
DFS 140912P00067000 P 09/12/14 67.0 4.20 5.20
DFS 140912P00067500 P 09/12/14 67.5 4.70 5.70
DFS 140912P00068000 P 09/12/14 68.0 5.20 6.10
DFS 140912P00068500 P 09/12/14 68.5 5.70 6.60
DFS 140912P00069000 P 09/12/14 69.0 6.20 7.10
DFS 140912P00069500 P 09/12/14 69.5 6.70 7.60
DFS 140912P00070000 P 09/12/14 70.0 7.20 8.10
DFS 140920C00045000 C 09/20/14 45.0 16.90 17.80
DFS 140920C00047500 C 09/20/14 47.5 14.40 15.30
DFS 140920C00050000 C 09/20/14 50.0 11.90 12.80
DFS 140920C00052500 C 09/20/14 52.5 9.40 10.30
DFS 140920C00053000 C 09/20/14 53.0 8.90 9.80
DFS 140920C00053500 C 09/20/14 53.5 8.40 9.30
DFS 140920C00054000 C 09/20/14 54.0 7.90 8.80
DFS 140920C00054500 C 09/20/14 54.5 7.40 8.30
DFS 140920C00055000 C 09/20/14 55.0 6.90 7.80
DFS 140920C00055500 C 09/20/14 55.5 6.40 7.30
DFS 140920C00056000 C 09/20/14 56.0 5.90 6.80
DFS 140920C00056500 C 09/20/14 56.5 5.50 6.30
DFS 140920C00057000 C 09/20/14 57.0 5.00 5.90
DFS 140920C00057500 C 09/20/14 57.5 4.50 5.40
DFS 140920C00058000 C 09/20/14 58.0 4.10 4.90
DFS 140920C00058500 C 09/20/14 58.5 3.60 4.30
DFS 140920C00059000 C 09/20/14 59.0 3.10 3.80
DFS 140920C00059500 C 09/20/14 59.5 2.75 3.30
DFS 140920C00060000 C 09/20/14 60.0 2.30 2.80
DFS 140920C00060500 C 09/20/14 60.5 1.95 2.30
DFS 140920C00061000 C 09/20/14 61.0 1.60 2.20
DFS 140920C00061500 C 09/20/14 61.5 1.25 1.65
DFS 140920C00062000 C 09/20/14 62.0 1.00 1.35
DFS 140920C00062500 C 09/20/14 62.5 0.75 0.90
DFS 140920C00063000 C 09/20/14 63.0 0.55 0.65
DFS 140920C00063500 C 09/20/14 63.5 0.40 0.55
DFS 140920C00064000 C 09/20/14 64.0 0.30 0.45
DFS 140920C00064500 C 09/20/14 64.5 0.20 0.40
DFS 140920C00065000 C 09/20/14 65.0 0.15 0.30
DFS 140920C00065500 C 09/20/14 65.5 0.10 0.25
DFS 140920C00066000 C 09/20/14 66.0 0.05 0.20
DFS 140920C00066500 C 09/20/14 66.5 0.05 0.20
DFS 140920C00067000 C 09/20/14 67.0 0.00 0.20
DFS 140920C00067500 C 09/20/14 67.5 0.00 0.20
DFS 140920C00070000 C 09/20/14 70.0 0.00 0.15
DFS 140920C00072500 C 09/20/14 72.5 0.00 0.10
DFS 140920C00075000 C 09/20/14 75.0 0.00 0.05
DFS 140920C00080000 C 09/20/14 80.0 0.00 0.05
DFS 140920C00085000 C 09/20/14 85.0 0.00 0.05
DFS 140920P00045000 P 09/20/14 45.0 0.00 0.05
DFS 140920P00047500 P 09/20/14 47.5 0.00 0.05
DFS 140920P00050000 P 09/20/14 50.0 0.00 0.10
DFS 140920P00052500 P 09/20/14 52.5 0.00 0.15
DFS 140920P00053000 P 09/20/14 53.0 0.00 0.15
DFS 140920P00053500 P 09/20/14 53.5 0.00 0.15
DFS 140920P00054000 P 09/20/14 54.0 0.00 0.15
DFS 140920P00054500 P 09/20/14 54.5 0.00 0.15
DFS 140920P00055000 P 09/20/14 55.0 0.00 0.20
DFS 140920P00055500 P 09/20/14 55.5 0.00 0.20
DFS 140920P00056000 P 09/20/14 56.0 0.00 0.20
DFS 140920P00056500 P 09/20/14 56.5 0.00 0.20
DFS 140920P00057000 P 09/20/14 57.0 0.00 0.20
DFS 140920P00057500 P 09/20/14 57.5 0.05 0.25
DFS 140920P00058000 P 09/20/14 58.0 0.05 0.20
DFS 140920P00058500 P 09/20/14 58.5 0.10 0.25
DFS 140920P00059000 P 09/20/14 59.0 0.15 0.30
DFS 140920P00059500 P 09/20/14 59.5 0.20 0.35
DFS 140920P00060000 P 09/20/14 60.0 0.30 0.40
DFS 140920P00060500 P 09/20/14 60.5 0.40 0.55
DFS 140920P00061000 P 09/20/14 61.0 0.50 0.65
DFS 140920P00061500 P 09/20/14 61.5 0.65 0.85
DFS 140920P00062000 P 09/20/14 62.0 0.90 1.05
DFS 140920P00062500 P 09/20/14 62.5 1.15 1.30
DFS 140920P00063000 P 09/20/14 63.0 1.45 1.60
DFS 140920P00063500 P 09/20/14 63.5 1.80 1.95
DFS 140920P00064000 P 09/20/14 64.0 1.75 2.35
DFS 140920P00064500 P 09/20/14 64.5 2.10 2.80
DFS 140920P00065000 P 09/20/14 65.0 2.50 3.30
DFS 140920P00065500 P 09/20/14 65.5 2.95 3.70
DFS 140920P00066000 P 09/20/14 66.0 3.50 4.20
DFS 140920P00066500 P 09/20/14 66.5 3.80 4.70
DFS 140920P00067000 P 09/20/14 67.0 4.30 5.10
DFS 140920P00067500 P 09/20/14 67.5 4.80 5.60
DFS 140920P00070000 P 09/20/14 70.0 7.20 8.10
DFS 140920P00072500 P 09/20/14 72.5 9.70 10.60
DFS 140920P00075000 P 09/20/14 75.0 12.20 13.10
DFS 140920P00080000 P 09/20/14 80.0 17.20 18.10
DFS 140920P00085000 P 09/20/14 85.0 22.10 23.60
DFS 140926C00052500 C 09/26/14 52.5 9.30 10.40
DFS 140926C00053000 C 09/26/14 53.0 8.90 9.90
DFS 140926C00053500 C 09/26/14 53.5 8.50 9.40
DFS 140926C00054000 C 09/26/14 54.0 8.00 8.90
DFS 140926C00054500 C 09/26/14 54.5 7.50 8.40
DFS 140926C00055000 C 09/26/14 55.0 7.00 7.30
DFS 140926C00055500 C 09/26/14 55.5 6.50 7.40
DFS 140926C00056000 C 09/26/14 56.0 6.00 6.90
DFS 140926C00056500 C 09/26/14 56.5 5.50 6.40
DFS 140926C00057000 C 09/26/14 57.0 5.00 6.00
DFS 140926C00057500 C 09/26/14 57.5 4.60 5.50
DFS 140926C00058000 C 09/26/14 58.0 4.10 5.00
DFS 140926C00058500 C 09/26/14 58.5 3.70 4.50
DFS 140926C00059000 C 09/26/14 59.0 3.20 4.00
DFS 140926C00059500 C 09/26/14 59.5 2.85 3.60
DFS 140926C00060000 C 09/26/14 60.0 2.45 3.00
DFS 140926C00060500 C 09/26/14 60.5 2.05 2.40
DFS 140926C00061000 C 09/26/14 61.0 1.70 2.05
DFS 140926C00061500 C 09/26/14 61.5 1.40 1.70
DFS 140926C00062000 C 09/26/14 62.0 1.15 1.40
DFS 140926C00062500 C 09/26/14 62.5 0.90 1.10
DFS 140926C00063000 C 09/26/14 63.0 0.70 0.90
DFS 140926C00063500 C 09/26/14 63.5 0.55 0.75
DFS 140926C00064000 C 09/26/14 64.0 0.40 0.55
DFS 140926C00064500 C 09/26/14 64.5 0.30 0.45
DFS 140926C00065000 C 09/26/14 65.0 0.20 0.40
DFS 140926C00065500 C 09/26/14 65.5 0.15 0.35
DFS 140926C00066000 C 09/26/14 66.0 0.10 0.30
DFS 140926C00066500 C 09/26/14 66.5 0.05 0.25
DFS 140926C00067000 C 09/26/14 67.0 0.05 0.25
DFS 140926C00068000 C 09/26/14 68.0 0.00 0.20
DFS 140926P00052500 P 09/26/14 52.5 0.00 0.15
DFS 140926P00053000 P 09/26/14 53.0 0.00 0.15
DFS 140926P00053500 P 09/26/14 53.5 0.00 0.20
DFS 140926P00054000 P 09/26/14 54.0 0.00 0.20
DFS 140926P00054500 P 09/26/14 54.5 0.00 0.20
DFS 140926P00055000 P 09/26/14 55.0 0.00 0.20
DFS 140926P00055500 P 09/26/14 55.5 0.00 0.20
DFS 140926P00056000 P 09/26/14 56.0 0.00 0.25
DFS 140926P00056500 P 09/26/14 56.5 0.05 0.25
DFS 140926P00057000 P 09/26/14 57.0 0.05 0.25
DFS 140926P00057500 P 09/26/14 57.5 0.10 0.30
DFS 140926P00058000 P 09/26/14 58.0 0.10 0.30
DFS 140926P00058500 P 09/26/14 58.5 0.15 0.35
DFS 140926P00059000 P 09/26/14 59.0 0.20 0.40
DFS 140926P00059500 P 09/26/14 59.5 0.30 0.50
DFS 140926P00060000 P 09/26/14 60.0 0.35 0.55
DFS 140926P00060500 P 09/26/14 60.5 0.45 0.65
DFS 140926P00061000 P 09/26/14 61.0 0.65 0.80
DFS 140926P00061500 P 09/26/14 61.5 0.80 1.00
DFS 140926P00062000 P 09/26/14 62.0 1.00 1.20
DFS 140926P00062500 P 09/26/14 62.5 1.25 1.45
DFS 140926P00063000 P 09/26/14 63.0 1.50 1.75
DFS 140926P00063500 P 09/26/14 63.5 1.90 2.10
DFS 140926P00064000 P 09/26/14 64.0 2.05 2.50
DFS 140926P00064500 P 09/26/14 64.5 2.25 2.90
DFS 140926P00065000 P 09/26/14 65.0 2.60 3.30
DFS 140926P00065500 P 09/26/14 65.5 3.00 3.80
DFS 140926P00066000 P 09/26/14 66.0 3.40 4.20
DFS 140926P00066500 P 09/26/14 66.5 3.90 4.70
DFS 140926P00067000 P 09/26/14 67.0 4.30 5.20
DFS 140926P00068000 P 09/26/14 68.0 5.30 6.10
DFS 141003C00053000 C 10/03/14 53.0 9.00 9.90
DFS 141003C00053500 C 10/03/14 53.5 8.50 9.40
DFS 141003C00054000 C 10/03/14 54.0 8.00 8.90
DFS 141003C00054500 C 10/03/14 54.5 7.50 8.40
DFS 141003C00055000 C 10/03/14 55.0 7.00 8.00
DFS 141003C00055500 C 10/03/14 55.5 6.50 7.50
DFS 141003C00056000 C 10/03/14 56.0 6.00 7.00
DFS 141003C00056500 C 10/03/14 56.5 5.60 6.50
DFS 141003C00057000 C 10/03/14 57.0 5.10 6.00
DFS 141003C00057500 C 10/03/14 57.5 4.70 5.50
DFS 141003C00058000 C 10/03/14 58.0 4.20 5.00
DFS 141003C00058500 C 10/03/14 58.5 3.80 4.60
DFS 141003C00059000 C 10/03/14 59.0 3.30 4.10
DFS 141003C00059500 C 10/03/14 59.5 2.90 3.70
DFS 141003C00060000 C 10/03/14 60.0 2.55 3.30
DFS 141003C00060500 C 10/03/14 60.5 2.15 2.85
DFS 141003C00061000 C 10/03/14 61.0 1.85 2.20
DFS 141003C00061500 C 10/03/14 61.5 1.55 1.90
DFS 141003C00062000 C 10/03/14 62.0 1.30 1.60
DFS 141003C00062500 C 10/03/14 62.5 1.05 1.35
DFS 141003C00063000 C 10/03/14 63.0 0.80 1.15
DFS 141003C00063500 C 10/03/14 63.5 0.65 0.85
DFS 141003C00064000 C 10/03/14 64.0 0.50 0.85
DFS 141003C00064500 C 10/03/14 64.5 0.40 0.65
DFS 141003C00065000 C 10/03/14 65.0 0.30 0.50
DFS 141003C00065500 C 10/03/14 65.5 0.25 0.45
DFS 141003C00066000 C 10/03/14 66.0 0.15 0.35
DFS 141003C00066500 C 10/03/14 66.5 0.10 0.30
DFS 141003C00067000 C 10/03/14 67.0 0.10 0.25
DFS 141003C00067500 C 10/03/14 67.5 0.05 0.25
DFS 141003C00068000 C 10/03/14 68.0 0.05 0.25
DFS 141003C00068500 C 10/03/14 68.5 0.05 0.20
DFS 141003C00069000 C 10/03/14 69.0 0.00 0.20
DFS 141003C00069500 C 10/03/14 69.5 0.00 0.20
DFS 141003P00053000 P 10/03/14 53.0 0.00 0.20
DFS 141003P00053500 P 10/03/14 53.5 0.00 0.20
DFS 141003P00054000 P 10/03/14 54.0 0.00 0.20
DFS 141003P00054500 P 10/03/14 54.5 0.00 0.20
DFS 141003P00055000 P 10/03/14 55.0 0.00 0.25
DFS 141003P00055500 P 10/03/14 55.5 0.05 0.25
DFS 141003P00056000 P 10/03/14 56.0 0.05 0.25
DFS 141003P00056500 P 10/03/14 56.5 0.05 0.30
DFS 141003P00057000 P 10/03/14 57.0 0.10 0.30
DFS 141003P00057500 P 10/03/14 57.5 0.10 0.35
DFS 141003P00058000 P 10/03/14 58.0 0.15 0.40
DFS 141003P00058500 P 10/03/14 58.5 0.20 0.45
DFS 141003P00059000 P 10/03/14 59.0 0.30 0.50
DFS 141003P00059500 P 10/03/14 59.5 0.35 0.55
DFS 141003P00060000 P 10/03/14 60.0 0.50 0.65
DFS 141003P00060500 P 10/03/14 60.5 0.60 0.80
DFS 141003P00061000 P 10/03/14 61.0 0.75 0.95
DFS 141003P00061500 P 10/03/14 61.5 0.90 1.15
DFS 141003P00062000 P 10/03/14 62.0 1.15 1.40
DFS 141003P00062500 P 10/03/14 62.5 1.40 1.65
DFS 141003P00063000 P 10/03/14 63.0 1.70 1.95
DFS 141003P00063500 P 10/03/14 63.5 2.00 2.25
DFS 141003P00064000 P 10/03/14 64.0 2.25 2.60
DFS 141003P00064500 P 10/03/14 64.5 2.35 3.00
DFS 141003P00065000 P 10/03/14 65.0 2.70 3.40
DFS 141003P00065500 P 10/03/14 65.5 3.10 3.90
DFS 141003P00066000 P 10/03/14 66.0 3.50 4.30
DFS 141003P00066500 P 10/03/14 66.5 3.90 4.80
DFS 141003P00067000 P 10/03/14 67.0 4.40 5.20
DFS 141003P00067500 P 10/03/14 67.5 4.80 5.70
DFS 141003P00068000 P 10/03/14 68.0 5.30 6.20
DFS 141003P00068500 P 10/03/14 68.5 5.80 6.70
DFS 141003P00069000 P 10/03/14 69.0 6.30 7.10
DFS 141003P00069500 P 10/03/14 69.5 6.80 7.60
DFS 141018C00035000 C 10/18/14 35.0 26.70 27.90
DFS 141018C00037500 C 10/18/14 37.5 24.20 25.40
DFS 141018C00040000 C 10/18/14 40.0 21.40 22.90
DFS 141018C00042500 C 10/18/14 42.5 19.10 20.30
DFS 141018C00045000 C 10/18/14 45.0 16.80 17.90
DFS 141018C00047500 C 10/18/14 47.5 14.40 15.40
DFS 141018C00050000 C 10/18/14 50.0 11.90 12.90
DFS 141018C00052500 C 10/18/14 52.5 9.40 10.50
DFS 141018C00055000 C 10/18/14 55.0 7.10 8.00
DFS 141018C00057500 C 10/18/14 57.5 4.80 5.60
DFS 141018C00060000 C 10/18/14 60.0 2.75 3.20
DFS 141018C00062500 C 10/18/14 62.5 1.25 1.40
DFS 141018C00065000 C 10/18/14 65.0 0.45 0.65
DFS 141018C00067500 C 10/18/14 67.5 0.15 0.30
DFS 141018C00070000 C 10/18/14 70.0 0.05 0.15
DFS 141018C00072500 C 10/18/14 72.5 0.00 0.20
DFS 141018C00075000 C 10/18/14 75.0 0.00 0.15
DFS 141018C00080000 C 10/18/14 80.0 0.00 0.10
DFS 141018C00085000 C 10/18/14 85.0 0.00 0.05
DFS 141018P00035000 P 10/18/14 35.0 0.00 0.05
DFS 141018P00037500 P 10/18/14 37.5 0.00 0.05
DFS 141018P00040000 P 10/18/14 40.0 0.00 0.05
DFS 141018P00042500 P 10/18/14 42.5 0.00 0.10
DFS 141018P00045000 P 10/18/14 45.0 0.00 0.15
DFS 141018P00047500 P 10/18/14 47.5 0.00 0.20
DFS 141018P00050000 P 10/18/14 50.0 0.05 0.15
DFS 141018P00052500 P 10/18/14 52.5 0.00 0.20
DFS 141018P00055000 P 10/18/14 55.0 0.10 0.25
DFS 141018P00057500 P 10/18/14 57.5 0.25 0.40
DFS 141018P00060000 P 10/18/14 60.0 0.75 0.85
DFS 141018P00062500 P 10/18/14 62.5 1.65 1.85
DFS 141018P00065000 P 10/18/14 65.0 2.90 3.50
DFS 141018P00067500 P 10/18/14 67.5 4.90 5.80
DFS 141018P00070000 P 10/18/14 70.0 7.20 8.20
DFS 141018P00072500 P 10/18/14 72.5 9.70 10.60
DFS 141018P00075000 P 10/18/14 75.0 12.20 13.10
DFS 141018P00080000 P 10/18/14 80.0 17.20 18.10
DFS 141018P00085000 P 10/18/14 85.0 22.10 23.10
DFS 150117C00020000 C 01/17/15 20.0 40.90 43.40
DFS 150117C00023000 C 01/17/15 23.0 38.00 39.90
DFS 150117C00025000 C 01/17/15 25.0 35.90 38.40
DFS 150117C00028000 C 01/17/15 28.0 33.70 35.00
DFS 150117C00030000 C 01/17/15 30.0 31.80 32.90
DFS 150117C00033000 C 01/17/15 33.0 28.80 29.80
DFS 150117C00035000 C 01/17/15 35.0 26.80 27.80
DFS 150117C00037000 C 01/17/15 37.0 25.00 25.80
DFS 150117C00040000 C 01/17/15 40.0 22.00 22.90
DFS 150117C00042000 C 01/17/15 42.0 20.00 20.90
DFS 150117C00045000 C 01/17/15 45.0 17.00 17.90
DFS 150117C00047000 C 01/17/15 47.0 15.00 16.00
DFS 150117C00050000 C 01/17/15 50.0 12.20 13.00
DFS 150117C00052500 C 01/17/15 52.5 9.90 10.70
DFS 150117C00055000 C 01/17/15 55.0 7.70 8.50
DFS 150117C00057500 C 01/17/15 57.5 5.70 6.00
DFS 150117C00060000 C 01/17/15 60.0 3.90 4.30
DFS 150117C00062500 C 01/17/15 62.5 2.55 2.90
DFS 150117C00065000 C 01/17/15 65.0 1.55 1.70
DFS 150117C00067500 C 01/17/15 67.5 0.85 1.15
DFS 150117C00070000 C 01/17/15 70.0 0.45 0.70
DFS 150117C00072500 C 01/17/15 72.5 0.25 0.45
DFS 150117C00075000 C 01/17/15 75.0 0.10 0.30
DFS 150117C00080000 C 01/17/15 80.0 0.00 0.25
DFS 150117P00020000 P 01/17/15 20.0 0.00 0.05
DFS 150117P00023000 P 01/17/15 23.0 0.00 0.05
DFS 150117P00025000 P 01/17/15 25.0 0.00 0.05
DFS 150117P00028000 P 01/17/15 28.0 0.00 0.05
DFS 150117P00030000 P 01/17/15 30.0 0.00 0.10
DFS 150117P00033000 P 01/17/15 33.0 0.00 0.15
DFS 150117P00035000 P 01/17/15 35.0 0.00 0.20
DFS 150117P00037000 P 01/17/15 37.0 0.00 0.25
DFS 150117P00040000 P 01/17/15 40.0 0.00 0.25
DFS 150117P00042000 P 01/17/15 42.0 0.00 0.25
DFS 150117P00045000 P 01/17/15 45.0 0.15 0.30
DFS 150117P00047000 P 01/17/15 47.0 0.25 0.35
DFS 150117P00050000 P 01/17/15 50.0 0.30 0.50
DFS 150117P00052500 P 01/17/15 52.5 0.45 0.65
DFS 150117P00055000 P 01/17/15 55.0 0.75 0.95
DFS 150117P00057500 P 01/17/15 57.5 1.20 1.45
DFS 150117P00060000 P 01/17/15 60.0 2.05 2.20
DFS 150117P00062500 P 01/17/15 62.5 3.10 3.40
DFS 150117P00065000 P 01/17/15 65.0 4.30 4.90
DFS 150117P00067500 P 01/17/15 67.5 6.00 6.70
DFS 150117P00070000 P 01/17/15 70.0 8.00 8.80
DFS 150117P00072500 P 01/17/15 72.5 10.30 11.10
DFS 150117P00075000 P 01/17/15 75.0 12.60 13.40
DFS 150117P00080000 P 01/17/15 80.0 17.50 18.40
DFS 150417C00040000 C 04/17/15 40.0 22.00 22.90
DFS 150417C00042500 C 04/17/15 42.5 19.60 20.50
DFS 150417C00045000 C 04/17/15 45.0 17.20 18.10
DFS 150417C00047500 C 04/17/15 47.5 14.80 15.70
DFS 150417C00050000 C 04/17/15 50.0 12.50 13.40
DFS 150417C00052500 C 04/17/15 52.5 10.40 11.20
DFS 150417C00055000 C 04/17/15 55.0 8.40 9.20
DFS 150417C00057500 C 04/17/15 57.5 6.50 7.30
DFS 150417C00060000 C 04/17/15 60.0 5.00 5.30
DFS 150417C00062500 C 04/17/15 62.5 3.60 4.00
DFS 150417C00065000 C 04/17/15 65.0 2.55 2.90
DFS 150417C00067500 C 04/17/15 67.5 1.75 2.15
DFS 150417C00070000 C 04/17/15 70.0 1.20 1.45
DFS 150417C00075000 C 04/17/15 75.0 0.50 0.75
DFS 150417C00080000 C 04/17/15 80.0 0.15 0.40
DFS 150417P00040000 P 04/17/15 40.0 0.15 0.35
DFS 150417P00042500 P 04/17/15 42.5 0.20 0.40
DFS 150417P00045000 P 04/17/15 45.0 0.30 0.55
DFS 150417P00047500 P 04/17/15 47.5 0.50 0.70
DFS 150417P00050000 P 04/17/15 50.0 0.70 0.95
DFS 150417P00052500 P 04/17/15 52.5 1.05 1.25
DFS 150417P00055000 P 04/17/15 55.0 1.50 1.75
DFS 150417P00057500 P 04/17/15 57.5 2.15 2.50
DFS 150417P00060000 P 04/17/15 60.0 3.00 3.40
DFS 150417P00062500 P 04/17/15 62.5 4.10 4.60
DFS 150417P00065000 P 04/17/15 65.0 5.40 6.10
DFS 150417P00067500 P 04/17/15 67.5 7.20 7.80
DFS 150417P00070000 P 04/17/15 70.0 8.90 9.70
DFS 150417P00075000 P 04/17/15 75.0 13.10 14.00
DFS 150417P00080000 P 04/17/15 80.0 17.70 18.70
DFS 160115C00030000 C 01/15/16 30.0 31.50 33.00
DFS 160115C00032500 C 01/15/16 32.5 29.00 31.00
DFS 160115C00035000 C 01/15/16 35.0 26.50 28.50
DFS 160115C00037500 C 01/15/16 37.5 24.10 26.20
DFS 160115C00040000 C 01/15/16 40.0 21.90 23.80
DFS 160115C00042500 C 01/15/16 42.5 20.10 21.40
DFS 160115C00045000 C 01/15/16 45.0 17.70 19.10
DFS 160115C00047500 C 01/15/16 47.5 15.80 17.00
DFS 160115C00050000 C 01/15/16 50.0 14.10 15.00
DFS 160115C00052500 C 01/15/16 52.5 11.90 13.20
DFS 160115C00055000 C 01/15/16 55.0 10.40 11.50
DFS 160115C00057500 C 01/15/16 57.5 8.70 9.60
DFS 160115C00060000 C 01/15/16 60.0 7.30 8.20
DFS 160115C00062500 C 01/15/16 62.5 6.00 7.00
DFS 160115C00065000 C 01/15/16 65.0 5.10 5.80
DFS 160115C00067500 C 01/15/16 67.5 4.00 4.80
DFS 160115C00070000 C 01/15/16 70.0 3.30 4.00
DFS 160115C00072500 C 01/15/16 72.5 2.60 3.30
DFS 160115C00075000 C 01/15/16 75.0 2.05 2.80
DFS 160115C00080000 C 01/15/16 80.0 1.30 1.80
DFS 160115C00085000 C 01/15/16 85.0 0.85 1.25
DFS 160115C00090000 C 01/15/16 90.0 0.40 0.90
DFS 160115C00095000 C 01/15/16 95.0 0.20 0.70
DFS 160115P00030000 P 01/15/16 30.0 0.05 0.55
DFS 160115P00032500 P 01/15/16 32.5 0.20 0.65
DFS 160115P00035000 P 01/15/16 35.0 0.50 0.75
DFS 160115P00037500 P 01/15/16 37.5 0.45 0.95
DFS 160115P00040000 P 01/15/16 40.0 0.65 1.15
DFS 160115P00042500 P 01/15/16 42.5 0.90 1.40
DFS 160115P00045000 P 01/15/16 45.0 1.50 1.75
DFS 160115P00047500 P 01/15/16 47.5 1.95 2.20
DFS 160115P00050000 P 01/15/16 50.0 2.35 2.85
DFS 160115P00052500 P 01/15/16 52.5 3.00 3.30
DFS 160115P00055000 P 01/15/16 55.0 3.80 4.30
DFS 160115P00057500 P 01/15/16 57.5 4.70 5.20
DFS 160115P00060000 P 01/15/16 60.0 5.80 6.40
DFS 160115P00062500 P 01/15/16 62.5 6.70 7.60
DFS 160115P00065000 P 01/15/16 65.0 8.10 9.10
DFS 160115P00067500 P 01/15/16 67.5 9.70 10.60
DFS 160115P00070000 P 01/15/16 70.0 11.00 12.50
DFS 160115P00072500 P 01/15/16 72.5 12.90 14.20
DFS 160115P00075000 P 01/15/16 75.0 14.80 16.20
DFS 160115P00080000 P 01/15/16 80.0 18.90 20.50
DFS 160115P00085000 P 01/15/16 85.0 23.20 25.10
DFS 160115P00090000 P 01/15/16 90.0 27.70 29.70
DFS 160115P00095000 P 01/15/16 95.0 32.50 34.50

OPRA data is delayed 15 minutes.