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 (2016-05-13)Premium Content

Discover Financial Services (DFS)
As of Jun 27 2016 12:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DFS 160701C00037500 C 07/01/16 37.5 12.50 14.40
DFS 160701C00040000 C 07/01/16 40.0 9.80 12.30
DFS 160701C00042500 C 07/01/16 42.5 7.00 9.10
DFS 160701C00045000 C 07/01/16 45.0 5.30 6.60
DFS 160701C00045500 C 07/01/16 45.5 4.10 6.20
DFS 160701C00046000 C 07/01/16 46.0 3.90 5.60
DFS 160701C00046500 C 07/01/16 46.5 3.40 5.10
DFS 160701C00047000 C 07/01/16 47.0 3.00 4.40
DFS 160701C00047500 C 07/01/16 47.5 3.10 3.90
DFS 160701C00048000 C 07/01/16 48.0 2.45 3.70
DFS 160701C00048500 C 07/01/16 48.5 2.05 3.20
DFS 160701C00049000 C 07/01/16 49.0 2.10 2.80
DFS 160701C00049500 C 07/01/16 49.5 1.75 2.35
DFS 160701C00050000 C 07/01/16 50.0 1.35 1.70
DFS 160701C00050500 C 07/01/16 50.5 1.05 1.35
DFS 160701C00051000 C 07/01/16 51.0 0.85 1.00
DFS 160701C00051500 C 07/01/16 51.5 0.60 0.75
DFS 160701C00052000 C 07/01/16 52.0 0.40 0.55
DFS 160701C00052500 C 07/01/16 52.5 0.25 0.40
DFS 160701C00053000 C 07/01/16 53.0 0.15 0.40
DFS 160701C00053500 C 07/01/16 53.5 0.05 0.35
DFS 160701C00054000 C 07/01/16 54.0 0.05 0.45
DFS 160701C00054500 C 07/01/16 54.5 0.00 0.45
DFS 160701C00055000 C 07/01/16 55.0 0.05 0.40
DFS 160701C00055500 C 07/01/16 55.5 0.00 0.40
DFS 160701C00056000 C 07/01/16 56.0 0.00 0.40
DFS 160701C00056500 C 07/01/16 56.5 0.00 0.40
DFS 160701C00057000 C 07/01/16 57.0 0.00 0.40
DFS 160701C00057500 C 07/01/16 57.5 0.00 0.40
DFS 160701C00058000 C 07/01/16 58.0 0.00 0.35
DFS 160701C00058500 C 07/01/16 58.5 0.00 0.35
DFS 160701C00059000 C 07/01/16 59.0 0.00 0.35
DFS 160701C00059500 C 07/01/16 59.5 0.00 0.35
DFS 160701C00060000 C 07/01/16 60.0 0.00 0.35
DFS 160701C00060500 C 07/01/16 60.5 0.00 0.35
DFS 160701C00061000 C 07/01/16 61.0 0.00 0.35
DFS 160701C00061500 C 07/01/16 61.5 0.00 0.35
DFS 160701C00062000 C 07/01/16 62.0 0.00 0.35
DFS 160701C00062500 C 07/01/16 62.5 0.00 0.35
DFS 160701C00063000 C 07/01/16 63.0 0.00 0.35
DFS 160701C00064000 C 07/01/16 64.0 0.00 0.35
DFS 160701C00065000 C 07/01/16 65.0 0.00 0.35
DFS 160701C00067500 C 07/01/16 67.5 0.00 0.35
DFS 160701P00037500 P 07/01/16 37.5 0.00 0.40
DFS 160701P00040000 P 07/01/16 40.0 0.00 0.40
DFS 160701P00042500 P 07/01/16 42.5 0.00 0.40
DFS 160701P00045000 P 07/01/16 45.0 0.00 0.45
DFS 160701P00045500 P 07/01/16 45.5 0.00 0.45
DFS 160701P00046000 P 07/01/16 46.0 0.05 0.45
DFS 160701P00046500 P 07/01/16 46.5 0.05 0.50
DFS 160701P00047000 P 07/01/16 47.0 0.10 0.50
DFS 160701P00047500 P 07/01/16 47.5 0.15 0.40
DFS 160701P00048000 P 07/01/16 48.0 0.20 0.35
DFS 160701P00048500 P 07/01/16 48.5 0.25 0.40
DFS 160701P00049000 P 07/01/16 49.0 0.35 0.50
DFS 160701P00049500 P 07/01/16 49.5 0.45 0.85
DFS 160701P00050000 P 07/01/16 50.0 0.60 0.85
DFS 160701P00050500 P 07/01/16 50.5 0.80 0.95
DFS 160701P00051000 P 07/01/16 51.0 1.00 1.15
DFS 160701P00051500 P 07/01/16 51.5 1.25 1.80
DFS 160701P00052000 P 07/01/16 52.0 1.50 2.15
DFS 160701P00052500 P 07/01/16 52.5 1.65 2.55
DFS 160701P00053000 P 07/01/16 53.0 1.80 3.20
DFS 160701P00053500 P 07/01/16 53.5 2.40 3.60
DFS 160701P00054000 P 07/01/16 54.0 2.55 4.00
DFS 160701P00054500 P 07/01/16 54.5 2.90 4.40
DFS 160701P00055000 P 07/01/16 55.0 3.30 5.10
DFS 160701P00055500 P 07/01/16 55.5 3.20 5.70
DFS 160701P00056000 P 07/01/16 56.0 3.70 6.10
DFS 160701P00056500 P 07/01/16 56.5 4.80 6.50
DFS 160701P00057000 P 07/01/16 57.0 5.30 6.90
DFS 160701P00057500 P 07/01/16 57.5 5.10 7.40
DFS 160701P00058000 P 07/01/16 58.0 5.60 7.90
DFS 160701P00058500 P 07/01/16 58.5 6.10 8.40
DFS 160701P00059000 P 07/01/16 59.0 6.60 8.90
DFS 160701P00059500 P 07/01/16 59.5 7.00 9.90
DFS 160701P00060000 P 07/01/16 60.0 8.20 9.90
DFS 160701P00060500 P 07/01/16 60.5 8.50 11.10
DFS 160701P00061000 P 07/01/16 61.0 9.00 11.30
DFS 160701P00061500 P 07/01/16 61.5 9.00 11.80
DFS 160701P00062000 P 07/01/16 62.0 10.20 12.20
DFS 160701P00062500 P 07/01/16 62.5 10.70 12.50
DFS 160701P00063000 P 07/01/16 63.0 11.20 13.00
DFS 160701P00064000 P 07/01/16 64.0 12.20 14.00
DFS 160701P00065000 P 07/01/16 65.0 13.20 15.80
DFS 160701P00067500 P 07/01/16 67.5 15.70 17.70
DFS 160708C00040000 C 07/08/16 40.0 10.10 11.70
DFS 160708C00045000 C 07/08/16 45.0 5.30 6.50
DFS 160708C00047000 C 07/08/16 47.0 2.95 4.90
DFS 160708C00048000 C 07/08/16 48.0 2.75 3.80
DFS 160708C00049000 C 07/08/16 49.0 2.25 2.95
DFS 160708C00049500 C 07/08/16 49.5 1.90 2.40
DFS 160708C00050000 C 07/08/16 50.0 1.55 2.00
DFS 160708C00050500 C 07/08/16 50.5 1.20 1.70
DFS 160708C00051000 C 07/08/16 51.0 0.90 1.40
DFS 160708C00051500 C 07/08/16 51.5 0.85 1.05
DFS 160708C00052000 C 07/08/16 52.0 0.55 0.90
DFS 160708C00052500 C 07/08/16 52.5 0.40 0.75
DFS 160708C00053000 C 07/08/16 53.0 0.35 0.50
DFS 160708C00053500 C 07/08/16 53.5 0.10 0.45
DFS 160708C00054000 C 07/08/16 54.0 0.10 0.35
DFS 160708C00054500 C 07/08/16 54.5 0.10 0.25
DFS 160708C00055000 C 07/08/16 55.0 0.00 0.45
DFS 160708C00055500 C 07/08/16 55.5 0.00 0.45
DFS 160708C00056000 C 07/08/16 56.0 0.00 0.40
DFS 160708C00056500 C 07/08/16 56.5 0.00 0.40
DFS 160708C00057000 C 07/08/16 57.0 0.00 0.40
DFS 160708C00057500 C 07/08/16 57.5 0.00 0.40
DFS 160708C00058000 C 07/08/16 58.0 0.00 0.40
DFS 160708C00058500 C 07/08/16 58.5 0.00 0.40
DFS 160708C00059000 C 07/08/16 59.0 0.00 0.35
DFS 160708C00059500 C 07/08/16 59.5 0.00 0.35
DFS 160708C00060000 C 07/08/16 60.0 0.00 0.35
DFS 160708C00060500 C 07/08/16 60.5 0.00 0.35
DFS 160708C00061000 C 07/08/16 61.0 0.00 0.35
DFS 160708C00061500 C 07/08/16 61.5 0.00 0.35
DFS 160708C00062000 C 07/08/16 62.0 0.00 0.35
DFS 160708C00062500 C 07/08/16 62.5 0.00 0.35
DFS 160708C00063000 C 07/08/16 63.0 0.00 0.35
DFS 160708C00063500 C 07/08/16 63.5 0.00 0.35
DFS 160708C00064000 C 07/08/16 64.0 0.00 0.35
DFS 160708C00065000 C 07/08/16 65.0 0.00 0.35
DFS 160708P00040000 P 07/08/16 40.0 0.00 0.45
DFS 160708P00045000 P 07/08/16 45.0 0.10 0.50
DFS 160708P00047000 P 07/08/16 47.0 0.20 0.50
DFS 160708P00048000 P 07/08/16 48.0 0.30 0.70
DFS 160708P00049000 P 07/08/16 49.0 0.60 0.75
DFS 160708P00049500 P 07/08/16 49.5 0.65 0.95
DFS 160708P00050000 P 07/08/16 50.0 0.80 1.10
DFS 160708P00050500 P 07/08/16 50.5 1.00 1.55
DFS 160708P00051000 P 07/08/16 51.0 1.25 1.50
DFS 160708P00051500 P 07/08/16 51.5 1.45 2.10
DFS 160708P00052000 P 07/08/16 52.0 1.75 2.50
DFS 160708P00052500 P 07/08/16 52.5 1.95 2.45
DFS 160708P00053000 P 07/08/16 53.0 2.00 3.30
DFS 160708P00053500 P 07/08/16 53.5 2.35 3.70
DFS 160708P00054000 P 07/08/16 54.0 2.80 4.20
DFS 160708P00054500 P 07/08/16 54.5 3.30 4.60
DFS 160708P00055000 P 07/08/16 55.0 3.40 5.10
DFS 160708P00055500 P 07/08/16 55.5 4.10 5.40
DFS 160708P00056000 P 07/08/16 56.0 3.50 6.70
DFS 160708P00056500 P 07/08/16 56.5 4.90 6.50
DFS 160708P00057000 P 07/08/16 57.0 5.50 7.70
DFS 160708P00057500 P 07/08/16 57.5 6.00 7.40
DFS 160708P00058000 P 07/08/16 58.0 6.50 8.10
DFS 160708P00058500 P 07/08/16 58.5 7.00 9.20
DFS 160708P00059000 P 07/08/16 59.0 6.50 9.80
DFS 160708P00059500 P 07/08/16 59.5 7.00 9.40
DFS 160708P00060000 P 07/08/16 60.0 7.50 10.10
DFS 160708P00060500 P 07/08/16 60.5 8.00 11.70
DFS 160708P00061000 P 07/08/16 61.0 8.50 12.20
DFS 160708P00061500 P 07/08/16 61.5 9.00 12.70
DFS 160708P00062000 P 07/08/16 62.0 9.50 13.00
DFS 160708P00062500 P 07/08/16 62.5 10.00 13.20
DFS 160708P00063000 P 07/08/16 63.0 10.50 12.80
DFS 160708P00063500 P 07/08/16 63.5 11.00 14.70
DFS 160708P00064000 P 07/08/16 64.0 11.50 15.20
DFS 160708P00065000 P 07/08/16 65.0 13.20 15.70
DFS 160715C00027500 C 07/15/16 27.5 22.70 24.50
DFS 160715C00030000 C 07/15/16 30.0 20.20 21.90
DFS 160715C00032500 C 07/15/16 32.5 17.70 19.40
DFS 160715C00035000 C 07/15/16 35.0 15.10 16.90
DFS 160715C00037500 C 07/15/16 37.5 12.60 14.40
DFS 160715C00040000 C 07/15/16 40.0 10.30 11.70
DFS 160715C00042500 C 07/15/16 42.5 7.90 8.80
DFS 160715C00043000 C 07/15/16 43.0 7.10 8.70
DFS 160715C00044000 C 07/15/16 44.0 6.50 7.40
DFS 160715C00045000 C 07/15/16 45.0 5.60 6.40
DFS 160715C00045500 C 07/15/16 45.5 4.70 5.90
DFS 160715C00046000 C 07/15/16 46.0 4.60 5.40
DFS 160715C00046500 C 07/15/16 46.5 4.10 5.10
DFS 160715C00047000 C 07/15/16 47.0 3.60 4.50
DFS 160715C00047500 C 07/15/16 47.5 3.50 4.20
DFS 160715C00048000 C 07/15/16 48.0 3.00 3.70
DFS 160715C00048500 C 07/15/16 48.5 2.65 3.20
DFS 160715C00049000 C 07/15/16 49.0 2.30 2.75
DFS 160715C00049500 C 07/15/16 49.5 2.00 2.40
DFS 160715C00050000 C 07/15/16 50.0 1.80 2.10
DFS 160715C00050500 C 07/15/16 50.5 1.65 1.75
DFS 160715C00051000 C 07/15/16 51.0 1.35 1.50
DFS 160715C00051500 C 07/15/16 51.5 1.10 1.20
DFS 160715C00052000 C 07/15/16 52.0 0.85 1.00
DFS 160715C00052500 C 07/15/16 52.5 0.70 0.80
DFS 160715C00053000 C 07/15/16 53.0 0.55 0.65
DFS 160715C00053500 C 07/15/16 53.5 0.40 0.50
DFS 160715C00054000 C 07/15/16 54.0 0.30 0.40
DFS 160715C00054500 C 07/15/16 54.5 0.20 0.40
DFS 160715C00055000 C 07/15/16 55.0 0.10 0.50
DFS 160715C00055500 C 07/15/16 55.5 0.05 0.45
DFS 160715C00056000 C 07/15/16 56.0 0.05 0.45
DFS 160715C00056500 C 07/15/16 56.5 0.05 0.45
DFS 160715C00057000 C 07/15/16 57.0 0.00 0.45
DFS 160715C00057500 C 07/15/16 57.5 0.05 0.25
DFS 160715C00058000 C 07/15/16 58.0 0.00 0.40
DFS 160715C00058500 C 07/15/16 58.5 0.00 0.40
DFS 160715C00059000 C 07/15/16 59.0 0.00 0.40
DFS 160715C00059500 C 07/15/16 59.5 0.00 0.40
DFS 160715C00060000 C 07/15/16 60.0 0.05 0.10
DFS 160715C00060500 C 07/15/16 60.5 0.00 0.35
DFS 160715C00061000 C 07/15/16 61.0 0.00 0.35
DFS 160715C00061500 C 07/15/16 61.5 0.00 0.35
DFS 160715C00062000 C 07/15/16 62.0 0.00 0.35
DFS 160715C00062500 C 07/15/16 62.5 0.00 0.05
DFS 160715C00063000 C 07/15/16 63.0 0.00 0.35
DFS 160715C00064000 C 07/15/16 64.0 0.00 0.35
DFS 160715C00065000 C 07/15/16 65.0 0.00 0.35
DFS 160715C00070000 C 07/15/16 70.0 0.00 0.35
DFS 160715C00075000 C 07/15/16 75.0 0.00 0.35
DFS 160715C00080000 C 07/15/16 80.0 0.00 0.35
DFS 160715C00085000 C 07/15/16 85.0 0.00 0.35
DFS 160715P00027500 P 07/15/16 27.5 0.00 0.40
DFS 160715P00030000 P 07/15/16 30.0 0.00 0.45
DFS 160715P00032500 P 07/15/16 32.5 0.00 0.45
DFS 160715P00035000 P 07/15/16 35.0 0.00 0.45
DFS 160715P00037500 P 07/15/16 37.5 0.00 0.45
DFS 160715P00040000 P 07/15/16 40.0 0.00 0.45
DFS 160715P00042500 P 07/15/16 42.5 0.05 0.50
DFS 160715P00043000 P 07/15/16 43.0 0.05 0.50
DFS 160715P00044000 P 07/15/16 44.0 0.10 0.50
DFS 160715P00045000 P 07/15/16 45.0 0.15 0.50
DFS 160715P00045500 P 07/15/16 45.5 0.25 0.40
DFS 160715P00046000 P 07/15/16 46.0 0.25 0.50
DFS 160715P00046500 P 07/15/16 46.5 0.35 0.50
DFS 160715P00047000 P 07/15/16 47.0 0.40 0.50
DFS 160715P00047500 P 07/15/16 47.5 0.50 0.60
DFS 160715P00048000 P 07/15/16 48.0 0.55 0.65
DFS 160715P00048500 P 07/15/16 48.5 0.65 0.80
DFS 160715P00049000 P 07/15/16 49.0 0.80 0.90
DFS 160715P00049500 P 07/15/16 49.5 0.90 1.05
DFS 160715P00050000 P 07/15/16 50.0 1.10 1.20
DFS 160715P00050500 P 07/15/16 50.5 1.30 1.40
DFS 160715P00051000 P 07/15/16 51.0 1.50 1.60
DFS 160715P00051500 P 07/15/16 51.5 1.60 1.85
DFS 160715P00052000 P 07/15/16 52.0 1.80 2.15
DFS 160715P00052500 P 07/15/16 52.5 2.25 2.45
DFS 160715P00053000 P 07/15/16 53.0 2.35 2.95
DFS 160715P00053500 P 07/15/16 53.5 2.70 3.70
DFS 160715P00054000 P 07/15/16 54.0 3.00 4.10
DFS 160715P00054500 P 07/15/16 54.5 3.30 4.50
DFS 160715P00055000 P 07/15/16 55.0 3.90 5.00
DFS 160715P00055500 P 07/15/16 55.5 4.30 5.50
DFS 160715P00056000 P 07/15/16 56.0 4.80 5.90
DFS 160715P00056500 P 07/15/16 56.5 5.10 6.40
DFS 160715P00057000 P 07/15/16 57.0 5.50 7.00
DFS 160715P00057500 P 07/15/16 57.5 6.00 7.50
DFS 160715P00058000 P 07/15/16 58.0 6.50 8.00
DFS 160715P00058500 P 07/15/16 58.5 7.00 8.70
DFS 160715P00059000 P 07/15/16 59.0 7.50 9.10
DFS 160715P00059500 P 07/15/16 59.5 8.00 9.50
DFS 160715P00060000 P 07/15/16 60.0 8.50 9.80
DFS 160715P00060500 P 07/15/16 60.5 9.00 10.50
DFS 160715P00061000 P 07/15/16 61.0 9.50 11.10
DFS 160715P00061500 P 07/15/16 61.5 9.80 11.60
DFS 160715P00062000 P 07/15/16 62.0 10.20 11.80
DFS 160715P00062500 P 07/15/16 62.5 10.70 12.30
DFS 160715P00063000 P 07/15/16 63.0 11.20 12.80
DFS 160715P00064000 P 07/15/16 64.0 12.20 13.80
DFS 160715P00065000 P 07/15/16 65.0 13.20 14.80
DFS 160715P00070000 P 07/15/16 70.0 18.20 20.00
DFS 160715P00075000 P 07/15/16 75.0 23.00 25.40
DFS 160715P00080000 P 07/15/16 80.0 28.10 30.50
DFS 160715P00085000 P 07/15/16 85.0 33.10 35.00
DFS 160722C00035000 C 07/22/16 35.0 15.10 16.90
DFS 160722C00040000 C 07/22/16 40.0 9.60 12.30
DFS 160722C00045000 C 07/22/16 45.0 5.70 6.80
DFS 160722C00047000 C 07/22/16 47.0 4.00 5.10
DFS 160722C00048000 C 07/22/16 48.0 3.20 3.90
DFS 160722C00049000 C 07/22/16 49.0 2.65 3.10
DFS 160722C00049500 C 07/22/16 49.5 2.25 2.85
DFS 160722C00050000 C 07/22/16 50.0 1.95 2.45
DFS 160722C00050500 C 07/22/16 50.5 1.60 2.15
DFS 160722C00051000 C 07/22/16 51.0 1.40 1.90
DFS 160722C00051500 C 07/22/16 51.5 1.35 1.60
DFS 160722C00052000 C 07/22/16 52.0 1.00 1.40
DFS 160722C00052500 C 07/22/16 52.5 0.80 1.20
DFS 160722C00053000 C 07/22/16 53.0 0.70 1.00
DFS 160722C00053500 C 07/22/16 53.5 0.60 0.85
DFS 160722C00054000 C 07/22/16 54.0 0.50 0.70
DFS 160722C00054500 C 07/22/16 54.5 0.25 0.65
DFS 160722C00055000 C 07/22/16 55.0 0.15 0.55
DFS 160722C00055500 C 07/22/16 55.5 0.05 0.45
DFS 160722C00056000 C 07/22/16 56.0 0.10 0.45
DFS 160722C00056500 C 07/22/16 56.5 0.10 0.45
DFS 160722C00057000 C 07/22/16 57.0 0.00 0.45
DFS 160722C00057500 C 07/22/16 57.5 0.00 0.40
DFS 160722C00058000 C 07/22/16 58.0 0.00 0.40
DFS 160722C00058500 C 07/22/16 58.5 0.00 0.50
DFS 160722C00059000 C 07/22/16 59.0 0.00 0.40
DFS 160722C00059500 C 07/22/16 59.5 0.00 0.40
DFS 160722C00060000 C 07/22/16 60.0 0.00 0.15
DFS 160722C00060500 C 07/22/16 60.5 0.00 0.40
DFS 160722C00061000 C 07/22/16 61.0 0.00 0.40
DFS 160722C00061500 C 07/22/16 61.5 0.00 0.40
DFS 160722C00062000 C 07/22/16 62.0 0.00 0.40
DFS 160722C00062500 C 07/22/16 62.5 0.00 0.35
DFS 160722C00063000 C 07/22/16 63.0 0.00 0.35
DFS 160722C00063500 C 07/22/16 63.5 0.00 0.35
DFS 160722C00064000 C 07/22/16 64.0 0.00 0.35
DFS 160722C00065000 C 07/22/16 65.0 0.00 0.25
DFS 160722C00066000 C 07/22/16 66.0 0.00 0.35
DFS 160722P00035000 P 07/22/16 35.0 0.00 0.40
DFS 160722P00040000 P 07/22/16 40.0 0.05 0.40
DFS 160722P00045000 P 07/22/16 45.0 0.35 0.50
DFS 160722P00047000 P 07/22/16 47.0 0.60 0.75
DFS 160722P00048000 P 07/22/16 48.0 0.65 1.00
DFS 160722P00049000 P 07/22/16 49.0 0.90 1.25
DFS 160722P00049500 P 07/22/16 49.5 1.00 1.40
DFS 160722P00050000 P 07/22/16 50.0 1.35 1.55
DFS 160722P00050500 P 07/22/16 50.5 1.50 1.75
DFS 160722P00051000 P 07/22/16 51.0 1.70 2.00
DFS 160722P00051500 P 07/22/16 51.5 1.95 2.25
DFS 160722P00052000 P 07/22/16 52.0 2.20 2.55
DFS 160722P00052500 P 07/22/16 52.5 2.50 2.85
DFS 160722P00053000 P 07/22/16 53.0 2.65 3.20
DFS 160722P00053500 P 07/22/16 53.5 2.80 4.00
DFS 160722P00054000 P 07/22/16 54.0 3.30 4.40
DFS 160722P00054500 P 07/22/16 54.5 3.70 4.80
DFS 160722P00055000 P 07/22/16 55.0 4.00 5.20
DFS 160722P00055500 P 07/22/16 55.5 4.50 5.70
DFS 160722P00056000 P 07/22/16 56.0 4.90 6.20
DFS 160722P00056500 P 07/22/16 56.5 5.20 6.90
DFS 160722P00057000 P 07/22/16 57.0 5.40 8.10
DFS 160722P00057500 P 07/22/16 57.5 6.10 7.60
DFS 160722P00058000 P 07/22/16 58.0 6.60 8.90
DFS 160722P00058500 P 07/22/16 58.5 7.00 9.50
DFS 160722P00059000 P 07/22/16 59.0 7.50 9.10
DFS 160722P00059500 P 07/22/16 59.5 7.50 10.20
DFS 160722P00060000 P 07/22/16 60.0 7.60 11.10
DFS 160722P00060500 P 07/22/16 60.5 9.00 10.60
DFS 160722P00061000 P 07/22/16 61.0 9.50 11.10
DFS 160722P00061500 P 07/22/16 61.5 9.00 12.40
DFS 160722P00062000 P 07/22/16 62.0 9.50 12.90
DFS 160722P00062500 P 07/22/16 62.5 9.90 12.60
DFS 160722P00063000 P 07/22/16 63.0 11.20 14.20
DFS 160722P00063500 P 07/22/16 63.5 11.20 13.90
DFS 160722P00064000 P 07/22/16 64.0 11.50 14.90
DFS 160722P00065000 P 07/22/16 65.0 12.50 15.80
DFS 160722P00066000 P 07/22/16 66.0 14.20 16.60
DFS 160729C00035000 C 07/29/16 35.0 15.20 16.60
DFS 160729C00040000 C 07/29/16 40.0 9.60 12.10
DFS 160729C00045000 C 07/29/16 45.0 5.80 6.80
DFS 160729C00048000 C 07/29/16 48.0 3.40 4.00
DFS 160729C00049000 C 07/29/16 49.0 2.70 3.30
DFS 160729C00049500 C 07/29/16 49.5 2.40 2.90
DFS 160729C00050000 C 07/29/16 50.0 2.30 2.60
DFS 160729C00050500 C 07/29/16 50.5 2.05 2.25
DFS 160729C00051000 C 07/29/16 51.0 1.75 2.00
DFS 160729C00051500 C 07/29/16 51.5 1.45 1.75
DFS 160729C00052000 C 07/29/16 52.0 1.25 1.50
DFS 160729C00052500 C 07/29/16 52.5 1.00 1.30
DFS 160729C00053000 C 07/29/16 53.0 0.80 1.10
DFS 160729C00053500 C 07/29/16 53.5 0.75 0.90
DFS 160729C00054000 C 07/29/16 54.0 0.55 0.75
DFS 160729C00054500 C 07/29/16 54.5 0.45 0.65
DFS 160729C00055000 C 07/29/16 55.0 0.25 0.65
DFS 160729C00055500 C 07/29/16 55.5 0.25 0.45
DFS 160729C00056000 C 07/29/16 56.0 0.05 0.45
DFS 160729C00056500 C 07/29/16 56.5 0.10 0.50
DFS 160729C00057000 C 07/29/16 57.0 0.05 0.40
DFS 160729C00057500 C 07/29/16 57.5 0.05 0.45
DFS 160729C00058000 C 07/29/16 58.0 0.00 0.40
DFS 160729C00058500 C 07/29/16 58.5 0.00 0.40
DFS 160729C00059000 C 07/29/16 59.0 0.00 0.40
DFS 160729C00059500 C 07/29/16 59.5 0.00 0.40
DFS 160729C00060000 C 07/29/16 60.0 0.00 0.40
DFS 160729C00060500 C 07/29/16 60.5 0.00 0.40
DFS 160729C00061000 C 07/29/16 61.0 0.00 0.40
DFS 160729C00061500 C 07/29/16 61.5 0.00 0.40
DFS 160729C00062000 C 07/29/16 62.0 0.00 0.40
DFS 160729C00063000 C 07/29/16 63.0 0.00 0.40
DFS 160729C00064000 C 07/29/16 64.0 0.00 0.35
DFS 160729C00065000 C 07/29/16 65.0 0.00 0.35
DFS 160729C00066000 C 07/29/16 66.0 0.00 0.35
DFS 160729P00035000 P 07/29/16 35.0 0.00 0.45
DFS 160729P00040000 P 07/29/16 40.0 0.05 0.45
DFS 160729P00045000 P 07/29/16 45.0 0.40 0.55
DFS 160729P00048000 P 07/29/16 48.0 0.90 1.10
DFS 160729P00049000 P 07/29/16 49.0 1.15 1.35
DFS 160729P00049500 P 07/29/16 49.5 1.25 1.50
DFS 160729P00050000 P 07/29/16 50.0 1.50 1.70
DFS 160729P00050500 P 07/29/16 50.5 1.65 1.95
DFS 160729P00051000 P 07/29/16 51.0 1.85 2.10
DFS 160729P00051500 P 07/29/16 51.5 2.05 2.40
DFS 160729P00052000 P 07/29/16 52.0 2.30 2.65
DFS 160729P00052500 P 07/29/16 52.5 2.60 2.95
DFS 160729P00053000 P 07/29/16 53.0 2.85 3.30
DFS 160729P00053500 P 07/29/16 53.5 3.10 3.70
DFS 160729P00054000 P 07/29/16 54.0 3.30 4.40
DFS 160729P00054500 P 07/29/16 54.5 3.80 4.90
DFS 160729P00055000 P 07/29/16 55.0 4.20 5.30
DFS 160729P00055500 P 07/29/16 55.5 4.60 5.70
DFS 160729P00056000 P 07/29/16 56.0 5.00 7.20
DFS 160729P00056500 P 07/29/16 56.5 5.40 6.70
DFS 160729P00057000 P 07/29/16 57.0 5.90 7.10
DFS 160729P00057500 P 07/29/16 57.5 6.10 7.60
DFS 160729P00058000 P 07/29/16 58.0 6.60 8.20
DFS 160729P00058500 P 07/29/16 58.5 7.10 8.80
DFS 160729P00059000 P 07/29/16 59.0 7.60 9.30
DFS 160729P00059500 P 07/29/16 59.5 8.00 9.60
DFS 160729P00060000 P 07/29/16 60.0 8.50 10.60
DFS 160729P00060500 P 07/29/16 60.5 9.00 11.00
DFS 160729P00061000 P 07/29/16 61.0 9.50 11.40
DFS 160729P00061500 P 07/29/16 61.5 10.00 11.90
DFS 160729P00062000 P 07/29/16 62.0 10.30 12.40
DFS 160729P00063000 P 07/29/16 63.0 10.50 13.50
DFS 160729P00064000 P 07/29/16 64.0 11.50 14.30
DFS 160729P00065000 P 07/29/16 65.0 13.20 16.20
DFS 160729P00066000 P 07/29/16 66.0 14.60 16.20
DFS 160805C00044000 C 08/05/16 44.0 6.70 7.90
DFS 160805C00045000 C 08/05/16 45.0 5.80 7.00
DFS 160805C00046000 C 08/05/16 46.0 4.80 6.20
DFS 160805C00046500 C 08/05/16 46.5 4.10 5.60
DFS 160805C00047000 C 08/05/16 47.0 4.10 5.20
DFS 160805C00047500 C 08/05/16 47.5 3.80 4.60
DFS 160805C00048000 C 08/05/16 48.0 3.40 4.10
DFS 160805C00048500 C 08/05/16 48.5 3.10 3.80
DFS 160805C00049000 C 08/05/16 49.0 2.75 3.30
DFS 160805C00049500 C 08/05/16 49.5 2.50 2.95
DFS 160805C00050000 C 08/05/16 50.0 2.35 2.65
DFS 160805C00050500 C 08/05/16 50.5 2.05 2.35
DFS 160805C00051000 C 08/05/16 51.0 1.80 2.05
DFS 160805C00051500 C 08/05/16 51.5 1.50 1.80
DFS 160805C00052000 C 08/05/16 52.0 1.35 1.55
DFS 160805C00052500 C 08/05/16 52.5 1.10 1.35
DFS 160805C00053000 C 08/05/16 53.0 0.95 1.20
DFS 160805C00053500 C 08/05/16 53.5 0.80 1.00
DFS 160805C00054000 C 08/05/16 54.0 0.65 0.90
DFS 160805C00054500 C 08/05/16 54.5 0.45 0.70
DFS 160805C00055000 C 08/05/16 55.0 0.35 0.70
DFS 160805C00055500 C 08/05/16 55.5 0.25 0.60
DFS 160805C00056000 C 08/05/16 56.0 0.20 0.50
DFS 160805C00056500 C 08/05/16 56.5 0.10 0.55
DFS 160805C00057000 C 08/05/16 57.0 0.05 0.45
DFS 160805C00057500 C 08/05/16 57.5 0.05 0.45
DFS 160805C00058000 C 08/05/16 58.0 0.05 0.40
DFS 160805C00058500 C 08/05/16 58.5 0.00 0.40
DFS 160805C00059000 C 08/05/16 59.0 0.00 0.40
DFS 160805C00059500 C 08/05/16 59.5 0.00 0.45
DFS 160805C00060000 C 08/05/16 60.0 0.00 0.40
DFS 160805C00060500 C 08/05/16 60.5 0.00 0.40
DFS 160805C00061000 C 08/05/16 61.0 0.00 0.40
DFS 160805C00061500 C 08/05/16 61.5 0.00 0.40
DFS 160805C00062000 C 08/05/16 62.0 0.00 0.40
DFS 160805C00063000 C 08/05/16 63.0 0.00 0.40
DFS 160805P00044000 P 08/05/16 44.0 0.40 0.60
DFS 160805P00045000 P 08/05/16 45.0 0.55 0.70
DFS 160805P00046000 P 08/05/16 46.0 0.70 0.85
DFS 160805P00046500 P 08/05/16 46.5 0.80 0.95
DFS 160805P00047000 P 08/05/16 47.0 0.90 1.05
DFS 160805P00047500 P 08/05/16 47.5 1.00 1.15
DFS 160805P00048000 P 08/05/16 48.0 1.10 1.30
DFS 160805P00048500 P 08/05/16 48.5 1.20 1.45
DFS 160805P00049000 P 08/05/16 49.0 1.35 1.60
DFS 160805P00049500 P 08/05/16 49.5 1.50 1.75
DFS 160805P00050000 P 08/05/16 50.0 1.70 1.95
DFS 160805P00050500 P 08/05/16 50.5 1.95 2.20
DFS 160805P00051000 P 08/05/16 51.0 2.10 2.40
DFS 160805P00051500 P 08/05/16 51.5 2.25 2.65
DFS 160805P00052000 P 08/05/16 52.0 2.50 2.95
DFS 160805P00052500 P 08/05/16 52.5 2.85 3.30
DFS 160805P00053000 P 08/05/16 53.0 3.10 3.60
DFS 160805P00053500 P 08/05/16 53.5 3.40 4.50
DFS 160805P00054000 P 08/05/16 54.0 3.70 4.90
DFS 160805P00054500 P 08/05/16 54.5 4.10 5.50
DFS 160805P00055000 P 08/05/16 55.0 4.50 6.20
DFS 160805P00055500 P 08/05/16 55.5 4.90 6.20
DFS 160805P00056000 P 08/05/16 56.0 5.30 7.70
DFS 160805P00056500 P 08/05/16 56.5 5.70 7.20
DFS 160805P00057000 P 08/05/16 57.0 6.20 7.50
DFS 160805P00057500 P 08/05/16 57.5 6.10 8.60
DFS 160805P00058000 P 08/05/16 58.0 6.90 9.10
DFS 160805P00058500 P 08/05/16 58.5 7.40 9.20
DFS 160805P00059000 P 08/05/16 59.0 7.30 10.10
DFS 160805P00059500 P 08/05/16 59.5 8.30 10.50
DFS 160805P00060000 P 08/05/16 60.0 8.80 11.00
DFS 160805P00060500 P 08/05/16 60.5 9.30 11.50
DFS 160805P00061000 P 08/05/16 61.0 9.80 11.90
DFS 160805P00061500 P 08/05/16 61.5 10.10 12.50
DFS 160805P00062000 P 08/05/16 62.0 10.40 12.40
DFS 160805P00063000 P 08/05/16 63.0 11.70 13.40
DFS 160819C00027500 C 08/19/16 27.5 22.70 24.30
DFS 160819C00030000 C 08/19/16 30.0 20.20 22.00
DFS 160819C00032500 C 08/19/16 32.5 17.70 19.50
DFS 160819C00035000 C 08/19/16 35.0 15.30 16.90
DFS 160819C00037500 C 08/19/16 37.5 12.80 14.50
DFS 160819C00040000 C 08/19/16 40.0 10.40 12.00
DFS 160819C00042500 C 08/19/16 42.5 8.10 9.40
DFS 160819C00045000 C 08/19/16 45.0 5.90 6.90
DFS 160819C00047500 C 08/19/16 47.5 3.70 4.50
DFS 160819C00050000 C 08/19/16 50.0 2.65 2.75
DFS 160819C00052500 C 08/19/16 52.5 1.40 1.50
DFS 160819C00055000 C 08/19/16 55.0 0.60 0.75
DFS 160819C00057500 C 08/19/16 57.5 0.15 0.40
DFS 160819C00060000 C 08/19/16 60.0 0.00 0.45
DFS 160819C00062500 C 08/19/16 62.5 0.00 0.40
DFS 160819C00065000 C 08/19/16 65.0 0.00 0.30
DFS 160819C00070000 C 08/19/16 70.0 0.00 0.20
DFS 160819C00075000 C 08/19/16 75.0 0.00 0.15
DFS 160819P00027500 P 08/19/16 27.5 0.00 0.50
DFS 160819P00030000 P 08/19/16 30.0 0.00 0.40
DFS 160819P00032500 P 08/19/16 32.5 0.00 0.40
DFS 160819P00035000 P 08/19/16 35.0 0.05 0.40
DFS 160819P00037500 P 08/19/16 37.5 0.10 0.40
DFS 160819P00040000 P 08/19/16 40.0 0.20 0.55
DFS 160819P00042500 P 08/19/16 42.5 0.40 0.60
DFS 160819P00045000 P 08/19/16 45.0 0.70 0.85
DFS 160819P00047500 P 08/19/16 47.5 1.20 1.35
DFS 160819P00050000 P 08/19/16 50.0 2.00 2.15
DFS 160819P00052500 P 08/19/16 52.5 3.20 3.50
DFS 160819P00055000 P 08/19/16 55.0 4.60 5.60
DFS 160819P00057500 P 08/19/16 57.5 6.70 7.90
DFS 160819P00060000 P 08/19/16 60.0 9.00 10.30
DFS 160819P00062500 P 08/19/16 62.5 11.00 12.70
DFS 160819P00065000 P 08/19/16 65.0 13.50 15.20
DFS 160819P00070000 P 08/19/16 70.0 18.50 20.10
DFS 160819P00075000 P 08/19/16 75.0 23.20 25.30
DFS 161021C00025000 C 10/21/16 25.0 24.90 27.10
DFS 161021C00027500 C 10/21/16 27.5 21.50 25.00
DFS 161021C00030000 C 10/21/16 30.0 19.10 22.80
DFS 161021C00032500 C 10/21/16 32.5 17.20 20.20
DFS 161021C00035000 C 10/21/16 35.0 14.70 17.10
DFS 161021C00037500 C 10/21/16 37.5 12.90 14.70
DFS 161021C00040000 C 10/21/16 40.0 10.50 12.30
DFS 161021C00042500 C 10/21/16 42.5 8.00 9.60
DFS 161021C00045000 C 10/21/16 45.0 6.50 7.50
DFS 161021C00047500 C 10/21/16 47.5 4.70 5.30
DFS 161021C00050000 C 10/21/16 50.0 3.20 3.70
DFS 161021C00052500 C 10/21/16 52.5 2.00 2.40
DFS 161021C00055000 C 10/21/16 55.0 1.25 1.45
DFS 161021C00057500 C 10/21/16 57.5 0.55 0.85
DFS 161021C00060000 C 10/21/16 60.0 0.20 0.60
DFS 161021C00062500 C 10/21/16 62.5 0.20 0.40
DFS 161021C00065000 C 10/21/16 65.0 0.00 0.40
DFS 161021P00025000 P 10/21/16 25.0 0.05 0.50
DFS 161021P00027500 P 10/21/16 27.5 0.05 0.50
DFS 161021P00030000 P 10/21/16 30.0 0.10 0.45
DFS 161021P00032500 P 10/21/16 32.5 0.15 0.60
DFS 161021P00035000 P 10/21/16 35.0 0.25 0.50
DFS 161021P00037500 P 10/21/16 37.5 0.35 0.65
DFS 161021P00040000 P 10/21/16 40.0 0.55 0.80
DFS 161021P00042500 P 10/21/16 42.5 0.75 1.10
DFS 161021P00045000 P 10/21/16 45.0 1.30 1.55
DFS 161021P00047500 P 10/21/16 47.5 1.90 2.20
DFS 161021P00050000 P 10/21/16 50.0 2.80 3.10
DFS 161021P00052500 P 10/21/16 52.5 4.00 4.30
DFS 161021P00055000 P 10/21/16 55.0 5.40 5.90
DFS 161021P00057500 P 10/21/16 57.5 7.10 8.30
DFS 161021P00060000 P 10/21/16 60.0 9.20 10.40
DFS 161021P00062500 P 10/21/16 62.5 11.10 13.40
DFS 161021P00065000 P 10/21/16 65.0 13.60 15.40
DFS 170120C00022500 C 01/20/17 22.5 27.30 29.50
DFS 170120C00025000 C 01/20/17 25.0 23.80 28.00
DFS 170120C00027500 C 01/20/17 27.5 22.60 25.60
DFS 170120C00030000 C 01/20/17 30.0 19.00 23.30
DFS 170120C00032500 C 01/20/17 32.5 17.80 19.70
DFS 170120C00035000 C 01/20/17 35.0 15.50 17.30
DFS 170120C00037500 C 01/20/17 37.5 13.30 14.70
DFS 170120C00040000 C 01/20/17 40.0 11.10 12.40
DFS 170120C00042500 C 01/20/17 42.5 9.10 10.30
DFS 170120C00045000 C 01/20/17 45.0 7.40 8.00
DFS 170120C00047500 C 01/20/17 47.5 5.60 6.20
DFS 170120C00050000 C 01/20/17 50.0 4.10 4.70
DFS 170120C00052500 C 01/20/17 52.5 2.90 3.40
DFS 170120C00055000 C 01/20/17 55.0 1.95 2.35
DFS 170120C00057500 C 01/20/17 57.5 1.25 1.60
DFS 170120C00060000 C 01/20/17 60.0 0.75 1.10
DFS 170120C00062500 C 01/20/17 62.5 0.45 0.85
DFS 170120C00065000 C 01/20/17 65.0 0.15 0.60
DFS 170120C00067500 C 01/20/17 67.5 0.00 0.50
DFS 170120C00070000 C 01/20/17 70.0 0.00 0.45
DFS 170120C00072500 C 01/20/17 72.5 0.00 0.50
DFS 170120C00075000 C 01/20/17 75.0 0.00 0.50
DFS 170120C00080000 C 01/20/17 80.0 0.00 0.35
DFS 170120C00085000 C 01/20/17 85.0 0.00 0.05
DFS 170120C00090000 C 01/20/17 90.0 0.00 0.20
DFS 170120C00095000 C 01/20/17 95.0 0.00 0.20
DFS 170120P00022500 P 01/20/17 22.5 0.10 0.55
DFS 170120P00025000 P 01/20/17 25.0 0.15 0.60
DFS 170120P00027500 P 01/20/17 27.5 0.25 0.70
DFS 170120P00030000 P 01/20/17 30.0 0.30 0.80
DFS 170120P00032500 P 01/20/17 32.5 0.45 0.90
DFS 170120P00035000 P 01/20/17 35.0 0.60 1.05
DFS 170120P00037500 P 01/20/17 37.5 0.75 1.20
DFS 170120P00040000 P 01/20/17 40.0 1.10 1.50
DFS 170120P00042500 P 01/20/17 42.5 1.50 1.90
DFS 170120P00045000 P 01/20/17 45.0 2.05 2.50
DFS 170120P00047500 P 01/20/17 47.5 2.75 3.30
DFS 170120P00050000 P 01/20/17 50.0 3.70 4.30
DFS 170120P00052500 P 01/20/17 52.5 5.00 5.50
DFS 170120P00055000 P 01/20/17 55.0 6.50 7.00
DFS 170120P00057500 P 01/20/17 57.5 7.90 9.10
DFS 170120P00060000 P 01/20/17 60.0 9.90 11.10
DFS 170120P00062500 P 01/20/17 62.5 12.00 13.30
DFS 170120P00065000 P 01/20/17 65.0 14.00 15.80
DFS 170120P00067500 P 01/20/17 67.5 16.30 18.30
DFS 170120P00070000 P 01/20/17 70.0 18.80 21.10
DFS 170120P00072500 P 01/20/17 72.5 20.30 24.30
DFS 170120P00075000 P 01/20/17 75.0 23.60 25.90
DFS 170120P00080000 P 01/20/17 80.0 27.60 31.70
DFS 170120P00085000 P 01/20/17 85.0 32.50 36.60
DFS 170120P00090000 P 01/20/17 90.0 38.40 41.10
DFS 170120P00095000 P 01/20/17 95.0 43.40 46.10
DFS 180119C00022500 C 01/19/18 22.5 27.20 29.70
DFS 180119C00025000 C 01/19/18 25.0 23.70 28.40
DFS 180119C00027500 C 01/19/18 27.5 22.30 24.90
DFS 180119C00030000 C 01/19/18 30.0 20.10 23.00
DFS 180119C00032500 C 01/19/18 32.5 17.80 20.30
DFS 180119C00035000 C 01/19/18 35.0 16.10 17.90
DFS 180119C00037500 C 01/19/18 37.5 14.10 15.80
DFS 180119C00040000 C 01/19/18 40.0 12.20 13.80
DFS 180119C00042500 C 01/19/18 42.5 10.70 11.40
DFS 180119C00045000 C 01/19/18 45.0 9.00 9.80
DFS 180119C00047500 C 01/19/18 47.5 7.40 8.20
DFS 180119C00050000 C 01/19/18 50.0 6.00 6.90
DFS 180119C00052500 C 01/19/18 52.5 4.80 5.70
DFS 180119C00055000 C 01/19/18 55.0 3.70 4.70
DFS 180119C00057500 C 01/19/18 57.5 2.90 3.80
DFS 180119C00060000 C 01/19/18 60.0 2.20 2.95
DFS 180119C00062500 C 01/19/18 62.5 1.75 2.35
DFS 180119C00065000 C 01/19/18 65.0 1.25 1.90
DFS 180119C00070000 C 01/19/18 70.0 0.55 1.35
DFS 180119C00075000 C 01/19/18 75.0 0.15 1.05
DFS 180119C00080000 C 01/19/18 80.0 0.00 1.00
DFS 180119C00085000 C 01/19/18 85.0 0.00 0.70
DFS 180119P00022500 P 01/19/18 22.5 0.45 1.30
DFS 180119P00025000 P 01/19/18 25.0 0.65 1.45
DFS 180119P00027500 P 01/19/18 27.5 0.85 1.60
DFS 180119P00030000 P 01/19/18 30.0 1.05 1.85
DFS 180119P00032500 P 01/19/18 32.5 1.40 2.30
DFS 180119P00035000 P 01/19/18 35.0 1.70 2.40
DFS 180119P00037500 P 01/19/18 37.5 2.15 2.85
DFS 180119P00040000 P 01/19/18 40.0 2.70 3.50
DFS 180119P00042500 P 01/19/18 42.5 3.50 4.20
DFS 180119P00045000 P 01/19/18 45.0 4.30 5.10
DFS 180119P00047500 P 01/19/18 47.5 5.30 6.10
DFS 180119P00050000 P 01/19/18 50.0 6.40 7.20
DFS 180119P00052500 P 01/19/18 52.5 7.70 8.50
DFS 180119P00055000 P 01/19/18 55.0 9.30 9.90
DFS 180119P00057500 P 01/19/18 57.5 10.90 11.50
DFS 180119P00060000 P 01/19/18 60.0 12.70 13.30
DFS 180119P00062500 P 01/19/18 62.5 13.90 15.60
DFS 180119P00065000 P 01/19/18 65.0 15.90 17.60
DFS 180119P00070000 P 01/19/18 70.0 20.10 21.90
DFS 180119P00075000 P 01/19/18 75.0 23.70 27.80
DFS 180119P00080000 P 01/19/18 80.0 28.50 33.00
DFS 180119P00085000 P 01/19/18 85.0 33.30 37.10

OPRA data is delayed 15 minutes.