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 (2014-05-16)Premium Content

Discover Financial Services (DFS)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DFS 140801C00045000 C 08/01/14 45.0 16.20 19.40
DFS 140801C00047500 C 08/01/14 47.5 13.90 15.50
DFS 140801C00050000 C 08/01/14 50.0 12.00 13.30
DFS 140801C00052500 C 08/01/14 52.5 8.40 12.00
DFS 140801C00054500 C 08/01/14 54.5 6.80 9.80
DFS 140801C00055000 C 08/01/14 55.0 6.30 9.30
DFS 140801C00055500 C 08/01/14 55.5 5.80 8.70
DFS 140801C00056000 C 08/01/14 56.0 5.30 8.20
DFS 140801C00056500 C 08/01/14 56.5 4.80 7.80
DFS 140801C00057000 C 08/01/14 57.0 4.30 7.30
DFS 140801C00057500 C 08/01/14 57.5 3.80 6.70
DFS 140801C00058000 C 08/01/14 58.0 4.30 5.10
DFS 140801C00058500 C 08/01/14 58.5 2.90 4.60
DFS 140801C00059000 C 08/01/14 59.0 3.30 4.10
DFS 140801C00059500 C 08/01/14 59.5 2.80 3.60
DFS 140801C00060000 C 08/01/14 60.0 2.30 3.20
DFS 140801C00060500 C 08/01/14 60.5 1.85 2.45
DFS 140801C00061000 C 08/01/14 61.0 1.35 2.15
DFS 140801C00061500 C 08/01/14 61.5 0.95 1.70
DFS 140801C00062000 C 08/01/14 62.0 0.60 0.95
DFS 140801C00062500 C 08/01/14 62.5 0.30 0.45
DFS 140801C00063000 C 08/01/14 63.0 0.15 0.35
DFS 140801C00063500 C 08/01/14 63.5 0.05 0.25
DFS 140801C00064000 C 08/01/14 64.0 0.00 0.15
DFS 140801C00064500 C 08/01/14 64.5 0.00 0.15
DFS 140801C00065000 C 08/01/14 65.0 0.00 0.15
DFS 140801C00065500 C 08/01/14 65.5 0.00 0.10
DFS 140801C00066000 C 08/01/14 66.0 0.00 0.10
DFS 140801C00066500 C 08/01/14 66.5 0.00 0.10
DFS 140801C00067000 C 08/01/14 67.0 0.00 0.10
DFS 140801C00067500 C 08/01/14 67.5 0.00 0.10
DFS 140801C00068000 C 08/01/14 68.0 0.00 0.10
DFS 140801C00068500 C 08/01/14 68.5 0.00 0.10
DFS 140801C00069000 C 08/01/14 69.0 0.00 0.10
DFS 140801C00069500 C 08/01/14 69.5 0.00 0.15
DFS 140801C00070000 C 08/01/14 70.0 0.00 0.15
DFS 140801C00070500 C 08/01/14 70.5 0.00 0.10
DFS 140801C00072500 C 08/01/14 72.5 0.00 0.10
DFS 140801C00075000 C 08/01/14 75.0 0.00 0.10
DFS 140801C00080000 C 08/01/14 80.0 0.00 0.10
DFS 140801P00045000 P 08/01/14 45.0 0.00 0.10
DFS 140801P00047500 P 08/01/14 47.5 0.00 0.10
DFS 140801P00050000 P 08/01/14 50.0 0.00 0.10
DFS 140801P00052500 P 08/01/14 52.5 0.00 0.10
DFS 140801P00054500 P 08/01/14 54.5 0.00 0.10
DFS 140801P00055000 P 08/01/14 55.0 0.00 0.10
DFS 140801P00055500 P 08/01/14 55.5 0.00 0.10
DFS 140801P00056000 P 08/01/14 56.0 0.00 0.10
DFS 140801P00056500 P 08/01/14 56.5 0.00 0.10
DFS 140801P00057000 P 08/01/14 57.0 0.00 0.10
DFS 140801P00057500 P 08/01/14 57.5 0.00 0.10
DFS 140801P00058000 P 08/01/14 58.0 0.00 0.10
DFS 140801P00058500 P 08/01/14 58.5 0.00 0.10
DFS 140801P00059000 P 08/01/14 59.0 0.00 0.10
DFS 140801P00059500 P 08/01/14 59.5 0.00 0.10
DFS 140801P00060000 P 08/01/14 60.0 0.00 0.10
DFS 140801P00060500 P 08/01/14 60.5 0.00 0.15
DFS 140801P00061000 P 08/01/14 61.0 0.00 0.15
DFS 140801P00061500 P 08/01/14 61.5 0.10 0.20
DFS 140801P00062000 P 08/01/14 62.0 0.20 0.30
DFS 140801P00062500 P 08/01/14 62.5 0.35 0.55
DFS 140801P00063000 P 08/01/14 63.0 0.70 0.90
DFS 140801P00063500 P 08/01/14 63.5 0.75 1.30
DFS 140801P00064000 P 08/01/14 64.0 1.05 1.75
DFS 140801P00064500 P 08/01/14 64.5 1.50 2.25
DFS 140801P00065000 P 08/01/14 65.0 1.95 2.75
DFS 140801P00065500 P 08/01/14 65.5 2.45 3.30
DFS 140801P00066000 P 08/01/14 66.0 2.95 3.80
DFS 140801P00066500 P 08/01/14 66.5 3.40 4.20
DFS 140801P00067000 P 08/01/14 67.0 2.75 5.70
DFS 140801P00067500 P 08/01/14 67.5 3.20 6.20
DFS 140801P00068000 P 08/01/14 68.0 3.70 6.70
DFS 140801P00068500 P 08/01/14 68.5 4.20 7.20
DFS 140801P00069000 P 08/01/14 69.0 4.80 7.70
DFS 140801P00069500 P 08/01/14 69.5 6.40 7.20
DFS 140801P00070000 P 08/01/14 70.0 6.80 7.80
DFS 140801P00070500 P 08/01/14 70.5 7.40 8.20
DFS 140801P00072500 P 08/01/14 72.5 9.40 10.20
DFS 140801P00075000 P 08/01/14 75.0 10.50 13.20
DFS 140801P00080000 P 08/01/14 80.0 15.40 18.80
DFS 140808C00047500 C 08/08/14 47.5 14.40 16.30
DFS 140808C00050000 C 08/08/14 50.0 11.40 13.20
DFS 140808C00054500 C 08/08/14 54.5 6.90 8.60
DFS 140808C00055000 C 08/08/14 55.0 6.40 8.10
DFS 140808C00055500 C 08/08/14 55.5 6.80 7.60
DFS 140808C00056000 C 08/08/14 56.0 6.30 7.10
DFS 140808C00056500 C 08/08/14 56.5 5.80 6.60
DFS 140808C00057000 C 08/08/14 57.0 5.30 6.10
DFS 140808C00057500 C 08/08/14 57.5 4.80 5.60
DFS 140808C00058000 C 08/08/14 58.0 4.30 5.10
DFS 140808C00058500 C 08/08/14 58.5 3.80 4.60
DFS 140808C00059000 C 08/08/14 59.0 3.30 4.10
DFS 140808C00059500 C 08/08/14 59.5 2.75 3.70
DFS 140808C00060000 C 08/08/14 60.0 2.35 3.10
DFS 140808C00060500 C 08/08/14 60.5 1.90 2.60
DFS 140808C00061000 C 08/08/14 61.0 1.45 2.15
DFS 140808C00061500 C 08/08/14 61.5 1.05 1.45
DFS 140808C00062000 C 08/08/14 62.0 0.75 0.95
DFS 140808C00062500 C 08/08/14 62.5 0.50 0.70
DFS 140808C00063000 C 08/08/14 63.0 0.30 0.50
DFS 140808C00063500 C 08/08/14 63.5 0.20 0.35
DFS 140808C00064000 C 08/08/14 64.0 0.10 0.25
DFS 140808C00064500 C 08/08/14 64.5 0.05 0.20
DFS 140808C00065000 C 08/08/14 65.0 0.05 0.15
DFS 140808C00065500 C 08/08/14 65.5 0.00 0.15
DFS 140808C00066000 C 08/08/14 66.0 0.00 0.15
DFS 140808C00066500 C 08/08/14 66.5 0.00 0.15
DFS 140808C00067000 C 08/08/14 67.0 0.00 0.10
DFS 140808C00067500 C 08/08/14 67.5 0.00 0.10
DFS 140808C00068000 C 08/08/14 68.0 0.00 0.10
DFS 140808C00068500 C 08/08/14 68.5 0.00 0.10
DFS 140808C00069000 C 08/08/14 69.0 0.00 0.10
DFS 140808C00070000 C 08/08/14 70.0 0.00 0.10
DFS 140808C00072500 C 08/08/14 72.5 0.00 0.10
DFS 140808C00075000 C 08/08/14 75.0 0.00 0.10
DFS 140808P00047500 P 08/08/14 47.5 0.00 0.10
DFS 140808P00050000 P 08/08/14 50.0 0.00 0.10
DFS 140808P00054500 P 08/08/14 54.5 0.00 0.10
DFS 140808P00055000 P 08/08/14 55.0 0.00 0.10
DFS 140808P00055500 P 08/08/14 55.5 0.00 0.10
DFS 140808P00056000 P 08/08/14 56.0 0.00 0.10
DFS 140808P00056500 P 08/08/14 56.5 0.00 0.10
DFS 140808P00057000 P 08/08/14 57.0 0.00 0.10
DFS 140808P00057500 P 08/08/14 57.5 0.00 0.15
DFS 140808P00058000 P 08/08/14 58.0 0.00 0.15
DFS 140808P00058500 P 08/08/14 58.5 0.00 0.15
DFS 140808P00059000 P 08/08/14 59.0 0.00 0.15
DFS 140808P00059500 P 08/08/14 59.5 0.00 0.15
DFS 140808P00060000 P 08/08/14 60.0 0.05 0.20
DFS 140808P00060500 P 08/08/14 60.5 0.10 0.25
DFS 140808P00061000 P 08/08/14 61.0 0.20 0.35
DFS 140808P00061500 P 08/08/14 61.5 0.35 0.50
DFS 140808P00062000 P 08/08/14 62.0 0.45 0.65
DFS 140808P00062500 P 08/08/14 62.5 0.70 0.95
DFS 140808P00063000 P 08/08/14 63.0 1.05 1.25
DFS 140808P00063500 P 08/08/14 63.5 1.15 1.65
DFS 140808P00064000 P 08/08/14 64.0 1.40 2.10
DFS 140808P00064500 P 08/08/14 64.5 1.80 2.55
DFS 140808P00065000 P 08/08/14 65.0 2.25 3.00
DFS 140808P00065500 P 08/08/14 65.5 2.70 3.50
DFS 140808P00066000 P 08/08/14 66.0 3.20 4.00
DFS 140808P00066500 P 08/08/14 66.5 3.70 4.50
DFS 140808P00067000 P 08/08/14 67.0 4.10 5.00
DFS 140808P00067500 P 08/08/14 67.5 4.60 5.50
DFS 140808P00068000 P 08/08/14 68.0 5.10 6.00
DFS 140808P00068500 P 08/08/14 68.5 5.30 6.50
DFS 140808P00069000 P 08/08/14 69.0 4.70 7.90
DFS 140808P00070000 P 08/08/14 70.0 7.00 8.00
DFS 140808P00072500 P 08/08/14 72.5 8.40 11.20
DFS 140808P00075000 P 08/08/14 75.0 10.70 14.10
DFS 140816C00042500 C 08/16/14 42.5 19.30 21.90
DFS 140816C00045000 C 08/16/14 45.0 16.90 18.30
DFS 140816C00047500 C 08/16/14 47.5 13.90 17.00
DFS 140816C00050000 C 08/16/14 50.0 11.40 14.50
DFS 140816C00052500 C 08/16/14 52.5 8.70 12.10
DFS 140816C00055000 C 08/16/14 55.0 7.20 8.10
DFS 140816C00057500 C 08/16/14 57.5 4.80 5.60
DFS 140816C00059000 C 08/16/14 59.0 3.30 4.10
DFS 140816C00059500 C 08/16/14 59.5 2.85 3.40
DFS 140816C00060000 C 08/16/14 60.0 2.40 3.00
DFS 140816C00060500 C 08/16/14 60.5 1.95 2.65
DFS 140816C00061000 C 08/16/14 61.0 1.55 2.20
DFS 140816C00061500 C 08/16/14 61.5 1.20 1.80
DFS 140816C00062000 C 08/16/14 62.0 0.90 1.15
DFS 140816C00062500 C 08/16/14 62.5 0.65 0.85
DFS 140816C00063000 C 08/16/14 63.0 0.45 0.70
DFS 140816C00063500 C 08/16/14 63.5 0.30 0.45
DFS 140816C00064000 C 08/16/14 64.0 0.20 0.40
DFS 140816C00064500 C 08/16/14 64.5 0.15 0.30
DFS 140816C00065000 C 08/16/14 65.0 0.10 0.30
DFS 140816C00065500 C 08/16/14 65.5 0.05 0.20
DFS 140816C00066000 C 08/16/14 66.0 0.05 0.20
DFS 140816C00066500 C 08/16/14 66.5 0.00 0.15
DFS 140816C00067000 C 08/16/14 67.0 0.00 0.15
DFS 140816C00067500 C 08/16/14 67.5 0.00 0.15
DFS 140816C00068000 C 08/16/14 68.0 0.00 0.15
DFS 140816C00068500 C 08/16/14 68.5 0.00 0.10
DFS 140816C00070000 C 08/16/14 70.0 0.00 0.10
DFS 140816C00072500 C 08/16/14 72.5 0.00 0.05
DFS 140816C00075000 C 08/16/14 75.0 0.00 0.05
DFS 140816C00080000 C 08/16/14 80.0 0.00 0.05
DFS 140816P00042500 P 08/16/14 42.5 0.00 0.05
DFS 140816P00045000 P 08/16/14 45.0 0.00 0.05
DFS 140816P00047500 P 08/16/14 47.5 0.00 0.05
DFS 140816P00050000 P 08/16/14 50.0 0.00 0.05
DFS 140816P00052500 P 08/16/14 52.5 0.00 0.10
DFS 140816P00055000 P 08/16/14 55.0 0.00 0.10
DFS 140816P00057500 P 08/16/14 57.5 0.00 0.15
DFS 140816P00059000 P 08/16/14 59.0 0.05 0.20
DFS 140816P00059500 P 08/16/14 59.5 0.05 0.25
DFS 140816P00060000 P 08/16/14 60.0 0.15 0.30
DFS 140816P00060500 P 08/16/14 60.5 0.25 0.40
DFS 140816P00061000 P 08/16/14 61.0 0.35 0.50
DFS 140816P00061500 P 08/16/14 61.5 0.50 0.65
DFS 140816P00062000 P 08/16/14 62.0 0.70 0.85
DFS 140816P00062500 P 08/16/14 62.5 0.95 1.15
DFS 140816P00063000 P 08/16/14 63.0 1.25 1.45
DFS 140816P00063500 P 08/16/14 63.5 1.60 1.80
DFS 140816P00064000 P 08/16/14 64.0 1.65 2.20
DFS 140816P00064500 P 08/16/14 64.5 1.95 2.60
DFS 140816P00065000 P 08/16/14 65.0 2.40 3.10
DFS 140816P00065500 P 08/16/14 65.5 2.85 3.60
DFS 140816P00066000 P 08/16/14 66.0 3.30 4.00
DFS 140816P00066500 P 08/16/14 66.5 3.70 4.50
DFS 140816P00067000 P 08/16/14 67.0 4.20 5.00
DFS 140816P00067500 P 08/16/14 67.5 4.70 5.50
DFS 140816P00068000 P 08/16/14 68.0 5.20 6.00
DFS 140816P00068500 P 08/16/14 68.5 5.70 6.50
DFS 140816P00070000 P 08/16/14 70.0 7.10 8.00
DFS 140816P00072500 P 08/16/14 72.5 9.60 10.50
DFS 140816P00075000 P 08/16/14 75.0 10.90 13.00
DFS 140816P00080000 P 08/16/14 80.0 16.50 18.30
DFS 140822C00055500 C 08/22/14 55.5 6.80 7.60
DFS 140822C00056000 C 08/22/14 56.0 6.30 7.10
DFS 140822C00056500 C 08/22/14 56.5 5.80 6.60
DFS 140822C00057000 C 08/22/14 57.0 5.30 6.10
DFS 140822C00057500 C 08/22/14 57.5 4.80 5.60
DFS 140822C00058000 C 08/22/14 58.0 4.30 5.20
DFS 140822C00058500 C 08/22/14 58.5 3.80 4.70
DFS 140822C00059000 C 08/22/14 59.0 3.30 4.20
DFS 140822C00059500 C 08/22/14 59.5 2.90 3.60
DFS 140822C00060000 C 08/22/14 60.0 2.45 3.20
DFS 140822C00060500 C 08/22/14 60.5 2.05 2.70
DFS 140822C00061000 C 08/22/14 61.0 1.70 2.30
DFS 140822C00061500 C 08/22/14 61.5 1.35 1.70
DFS 140822C00062000 C 08/22/14 62.0 1.05 1.40
DFS 140822C00062500 C 08/22/14 62.5 0.80 1.15
DFS 140822C00063000 C 08/22/14 63.0 0.60 0.95
DFS 140822C00063500 C 08/22/14 63.5 0.45 0.80
DFS 140822C00064000 C 08/22/14 64.0 0.35 0.55
DFS 140822C00064500 C 08/22/14 64.5 0.25 0.45
DFS 140822C00065000 C 08/22/14 65.0 0.15 0.35
DFS 140822C00065500 C 08/22/14 65.5 0.10 0.25
DFS 140822C00066000 C 08/22/14 66.0 0.05 0.20
DFS 140822C00066500 C 08/22/14 66.5 0.05 0.20
DFS 140822C00067000 C 08/22/14 67.0 0.00 0.15
DFS 140822C00067500 C 08/22/14 67.5 0.00 0.15
DFS 140822C00068000 C 08/22/14 68.0 0.00 0.15
DFS 140822C00068500 C 08/22/14 68.5 0.00 0.15
DFS 140822C00069000 C 08/22/14 69.0 0.00 0.15
DFS 140822C00069500 C 08/22/14 69.5 0.00 0.10
DFS 140822C00070000 C 08/22/14 70.0 0.00 0.10
DFS 140822P00055500 P 08/22/14 55.5 0.00 0.15
DFS 140822P00056000 P 08/22/14 56.0 0.00 0.15
DFS 140822P00056500 P 08/22/14 56.5 0.00 0.15
DFS 140822P00057000 P 08/22/14 57.0 0.05 0.15
DFS 140822P00057500 P 08/22/14 57.5 0.05 0.20
DFS 140822P00058000 P 08/22/14 58.0 0.05 0.20
DFS 140822P00058500 P 08/22/14 58.5 0.10 0.25
DFS 140822P00059000 P 08/22/14 59.0 0.10 0.25
DFS 140822P00059500 P 08/22/14 59.5 0.15 0.30
DFS 140822P00060000 P 08/22/14 60.0 0.20 0.40
DFS 140822P00060500 P 08/22/14 60.5 0.30 0.50
DFS 140822P00061000 P 08/22/14 61.0 0.40 0.65
DFS 140822P00061500 P 08/22/14 61.5 0.60 0.80
DFS 140822P00062000 P 08/22/14 62.0 0.80 1.05
DFS 140822P00062500 P 08/22/14 62.5 1.00 1.30
DFS 140822P00063000 P 08/22/14 63.0 1.30 1.55
DFS 140822P00063500 P 08/22/14 63.5 1.65 1.95
DFS 140822P00064000 P 08/22/14 64.0 1.75 2.30
DFS 140822P00064500 P 08/22/14 64.5 2.05 2.70
DFS 140822P00065000 P 08/22/14 65.0 2.45 3.10
DFS 140822P00065500 P 08/22/14 65.5 2.90 3.60
DFS 140822P00066000 P 08/22/14 66.0 3.30 4.10
DFS 140822P00066500 P 08/22/14 66.5 3.70 4.60
DFS 140822P00067000 P 08/22/14 67.0 4.20 5.00
DFS 140822P00067500 P 08/22/14 67.5 4.70 5.50
DFS 140822P00068000 P 08/22/14 68.0 5.10 6.00
DFS 140822P00068500 P 08/22/14 68.5 5.70 6.50
DFS 140822P00069000 P 08/22/14 69.0 6.10 7.00
DFS 140822P00069500 P 08/22/14 69.5 6.60 7.50
DFS 140822P00070000 P 08/22/14 70.0 7.10 8.00
DFS 140829C00054000 C 08/29/14 54.0 8.30 9.10
DFS 140829C00055000 C 08/29/14 55.0 7.30 8.10
DFS 140829C00056000 C 08/29/14 56.0 6.30 7.10
DFS 140829C00056500 C 08/29/14 56.5 5.80 6.60
DFS 140829C00057000 C 08/29/14 57.0 5.30 6.10
DFS 140829C00057500 C 08/29/14 57.5 4.80 5.60
DFS 140829C00058000 C 08/29/14 58.0 4.30 5.10
DFS 140829C00058500 C 08/29/14 58.5 3.90 4.60
DFS 140829C00059000 C 08/29/14 59.0 3.40 4.20
DFS 140829C00059500 C 08/29/14 59.5 3.00 3.70
DFS 140829C00060000 C 08/29/14 60.0 2.60 3.20
DFS 140829C00060500 C 08/29/14 60.5 2.15 2.85
DFS 140829C00061000 C 08/29/14 61.0 1.85 2.40
DFS 140829C00061500 C 08/29/14 61.5 1.50 1.70
DFS 140829C00062000 C 08/29/14 62.0 1.20 1.45
DFS 140829C00062500 C 08/29/14 62.5 0.95 1.20
DFS 140829C00063000 C 08/29/14 63.0 0.75 0.95
DFS 140829C00063500 C 08/29/14 63.5 0.60 0.90
DFS 140829C00064000 C 08/29/14 64.0 0.45 0.65
DFS 140829C00064500 C 08/29/14 64.5 0.35 0.55
DFS 140829C00065000 C 08/29/14 65.0 0.25 0.45
DFS 140829C00065500 C 08/29/14 65.5 0.20 0.40
DFS 140829C00066000 C 08/29/14 66.0 0.15 0.35
DFS 140829C00066500 C 08/29/14 66.5 0.10 0.30
DFS 140829C00067000 C 08/29/14 67.0 0.05 0.20
DFS 140829C00067500 C 08/29/14 67.5 0.05 0.20
DFS 140829C00068000 C 08/29/14 68.0 0.00 0.20
DFS 140829C00068500 C 08/29/14 68.5 0.00 0.15
DFS 140829C00069000 C 08/29/14 69.0 0.00 0.15
DFS 140829C00069500 C 08/29/14 69.5 0.00 0.15
DFS 140829C00070000 C 08/29/14 70.0 0.00 0.15
DFS 140829C00070500 C 08/29/14 70.5 0.00 0.15
DFS 140829C00071000 C 08/29/14 71.0 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 140829P00056000 P 08/29/14 56.0 0.05 0.20
DFS 140829P00056500 P 08/29/14 56.5 0.05 0.20
DFS 140829P00057000 P 08/29/14 57.0 0.05 0.20
DFS 140829P00057500 P 08/29/14 57.5 0.10 0.25
DFS 140829P00058000 P 08/29/14 58.0 0.10 0.25
DFS 140829P00058500 P 08/29/14 58.5 0.15 0.30
DFS 140829P00059000 P 08/29/14 59.0 0.15 0.35
DFS 140829P00059500 P 08/29/14 59.5 0.25 0.45
DFS 140829P00060000 P 08/29/14 60.0 0.35 0.55
DFS 140829P00060500 P 08/29/14 60.5 0.45 0.65
DFS 140829P00061000 P 08/29/14 61.0 0.55 0.80
DFS 140829P00061500 P 08/29/14 61.5 0.75 1.00
DFS 140829P00062000 P 08/29/14 62.0 0.85 1.20
DFS 140829P00062500 P 08/29/14 62.5 1.10 1.45
DFS 140829P00063000 P 08/29/14 63.0 1.40 1.75
DFS 140829P00063500 P 08/29/14 63.5 1.70 2.05
DFS 140829P00064000 P 08/29/14 64.0 1.95 2.40
DFS 140829P00064500 P 08/29/14 64.5 2.15 2.80
DFS 140829P00065000 P 08/29/14 65.0 2.55 3.30
DFS 140829P00065500 P 08/29/14 65.5 3.00 3.70
DFS 140829P00066000 P 08/29/14 66.0 3.40 4.10
DFS 140829P00066500 P 08/29/14 66.5 3.80 4.60
DFS 140829P00067000 P 08/29/14 67.0 4.30 5.10
DFS 140829P00067500 P 08/29/14 67.5 4.70 5.60
DFS 140829P00068000 P 08/29/14 68.0 5.20 6.00
DFS 140829P00068500 P 08/29/14 68.5 5.70 6.50
DFS 140829P00069000 P 08/29/14 69.0 6.20 7.00
DFS 140829P00069500 P 08/29/14 69.5 6.70 7.50
DFS 140829P00070000 P 08/29/14 70.0 7.20 8.00
DFS 140829P00070500 P 08/29/14 70.5 7.70 8.50
DFS 140829P00071000 P 08/29/14 71.0 8.20 9.00
DFS 140905C00054000 C 09/05/14 54.0 8.30 9.10
DFS 140905C00055000 C 09/05/14 55.0 7.30 8.10
DFS 140905C00055500 C 09/05/14 55.5 6.80 7.60
DFS 140905C00056000 C 09/05/14 56.0 6.30 7.10
DFS 140905C00056500 C 09/05/14 56.5 5.80 6.60
DFS 140905C00057000 C 09/05/14 57.0 5.30 6.10
DFS 140905C00057500 C 09/05/14 57.5 4.80 5.70
DFS 140905C00058000 C 09/05/14 58.0 4.30 5.10
DFS 140905C00058500 C 09/05/14 58.5 3.90 4.70
DFS 140905C00059000 C 09/05/14 59.0 3.40 4.20
DFS 140905C00059500 C 09/05/14 59.5 3.00 3.80
DFS 140905C00060000 C 09/05/14 60.0 2.60 3.30
DFS 140905C00060500 C 09/05/14 60.5 2.25 2.90
DFS 140905C00061000 C 09/05/14 61.0 1.90 2.50
DFS 140905C00061500 C 09/05/14 61.5 1.60 1.80
DFS 140905C00062000 C 09/05/14 62.0 1.35 1.55
DFS 140905C00062500 C 09/05/14 62.5 1.10 1.30
DFS 140905C00063000 C 09/05/14 63.0 0.85 1.10
DFS 140905C00063500 C 09/05/14 63.5 0.70 0.90
DFS 140905C00064000 C 09/05/14 64.0 0.55 0.80
DFS 140905C00064500 C 09/05/14 64.5 0.40 0.60
DFS 140905C00065000 C 09/05/14 65.0 0.30 0.55
DFS 140905C00065500 C 09/05/14 65.5 0.25 0.45
DFS 140905C00066000 C 09/05/14 66.0 0.20 0.40
DFS 140905C00066500 C 09/05/14 66.5 0.15 0.35
DFS 140905C00067000 C 09/05/14 67.0 0.10 0.30
DFS 140905C00067500 C 09/05/14 67.5 0.05 0.25
DFS 140905C00068000 C 09/05/14 68.0 0.05 0.20
DFS 140905C00068500 C 09/05/14 68.5 0.05 0.20
DFS 140905C00069000 C 09/05/14 69.0 0.00 0.20
DFS 140905C00069500 C 09/05/14 69.5 0.00 0.15
DFS 140905C00070000 C 09/05/14 70.0 0.00 0.15
DFS 140905C00070500 C 09/05/14 70.5 0.00 0.15
DFS 140905C00071000 C 09/05/14 71.0 0.00 0.15
DFS 140905P00054000 P 09/05/14 54.0 0.00 0.15
DFS 140905P00055000 P 09/05/14 55.0 0.05 0.15
DFS 140905P00055500 P 09/05/14 55.5 0.05 0.20
DFS 140905P00056000 P 09/05/14 56.0 0.05 0.20
DFS 140905P00056500 P 09/05/14 56.5 0.05 0.20
DFS 140905P00057000 P 09/05/14 57.0 0.10 0.25
DFS 140905P00057500 P 09/05/14 57.5 0.10 0.30
DFS 140905P00058000 P 09/05/14 58.0 0.15 0.35
DFS 140905P00058500 P 09/05/14 58.5 0.20 0.40
DFS 140905P00059000 P 09/05/14 59.0 0.25 0.45
DFS 140905P00059500 P 09/05/14 59.5 0.30 0.50
DFS 140905P00060000 P 09/05/14 60.0 0.40 0.60
DFS 140905P00060500 P 09/05/14 60.5 0.45 0.75
DFS 140905P00061000 P 09/05/14 61.0 0.60 0.90
DFS 140905P00061500 P 09/05/14 61.5 0.80 1.10
DFS 140905P00062000 P 09/05/14 62.0 1.00 1.30
DFS 140905P00062500 P 09/05/14 62.5 1.20 1.55
DFS 140905P00063000 P 09/05/14 63.0 1.65 1.85
DFS 140905P00063500 P 09/05/14 63.5 2.00 2.15
DFS 140905P00064000 P 09/05/14 64.0 2.15 2.50
DFS 140905P00064500 P 09/05/14 64.5 2.25 2.90
DFS 140905P00065000 P 09/05/14 65.0 2.65 3.30
DFS 140905P00065500 P 09/05/14 65.5 3.00 3.70
DFS 140905P00066000 P 09/05/14 66.0 3.50 4.20
DFS 140905P00066500 P 09/05/14 66.5 3.90 4.60
DFS 140905P00067000 P 09/05/14 67.0 4.30 5.10
DFS 140905P00067500 P 09/05/14 67.5 4.80 5.60
DFS 140905P00068000 P 09/05/14 68.0 5.20 6.10
DFS 140905P00068500 P 09/05/14 68.5 5.70 6.60
DFS 140905P00069000 P 09/05/14 69.0 6.20 7.00
DFS 140905P00069500 P 09/05/14 69.5 6.70 7.50
DFS 140905P00070000 P 09/05/14 70.0 7.20 8.00
DFS 140905P00070500 P 09/05/14 70.5 7.70 8.50
DFS 140905P00071000 P 09/05/14 71.0 8.20 9.00
DFS 140920C00045000 C 09/20/14 45.0 17.00 19.60
DFS 140920C00047500 C 09/20/14 47.5 14.10 16.20
DFS 140920C00050000 C 09/20/14 50.0 12.30 13.20
DFS 140920C00055000 C 09/20/14 55.0 7.30 8.10
DFS 140920C00057500 C 09/20/14 57.5 4.90 5.70
DFS 140920C00060000 C 09/20/14 60.0 2.85 3.50
DFS 140920C00062500 C 09/20/14 62.5 1.35 1.50
DFS 140920C00065000 C 09/20/14 65.0 0.50 0.60
DFS 140920C00067500 C 09/20/14 67.5 0.15 0.30
DFS 140920C00070000 C 09/20/14 70.0 0.05 0.20
DFS 140920C00072500 C 09/20/14 72.5 0.00 0.15
DFS 140920C00075000 C 09/20/14 75.0 0.00 0.15
DFS 140920C00080000 C 09/20/14 80.0 0.00 0.10
DFS 140920C00085000 C 09/20/14 85.0 0.00 0.05
DFS 140920P00045000 P 09/20/14 45.0 0.00 0.10
DFS 140920P00047500 P 09/20/14 47.5 0.00 0.15
DFS 140920P00050000 P 09/20/14 50.0 0.00 0.15
DFS 140920P00055000 P 09/20/14 55.0 0.10 0.25
DFS 140920P00057500 P 09/20/14 57.5 0.20 0.40
DFS 140920P00060000 P 09/20/14 60.0 0.60 0.80
DFS 140920P00062500 P 09/20/14 62.5 1.65 1.80
DFS 140920P00065000 P 09/20/14 65.0 3.20 3.50
DFS 140920P00067500 P 09/20/14 67.5 4.90 5.70
DFS 140920P00070000 P 09/20/14 70.0 7.30 8.10
DFS 140920P00072500 P 09/20/14 72.5 9.70 10.50
DFS 140920P00075000 P 09/20/14 75.0 12.10 13.00
DFS 140920P00080000 P 09/20/14 80.0 17.00 18.00
DFS 140920P00085000 P 09/20/14 85.0 21.70 23.20
DFS 141018C00035000 C 10/18/14 35.0 26.30 29.50
DFS 141018C00037500 C 10/18/14 37.5 24.00 26.00
DFS 141018C00040000 C 10/18/14 40.0 21.90 23.50
DFS 141018C00042500 C 10/18/14 42.5 18.90 21.30
DFS 141018C00045000 C 10/18/14 45.0 16.40 18.80
DFS 141018C00047500 C 10/18/14 47.5 14.50 16.30
DFS 141018C00050000 C 10/18/14 50.0 12.20 13.20
DFS 141018C00052500 C 10/18/14 52.5 9.80 10.60
DFS 141018C00055000 C 10/18/14 55.0 7.40 8.10
DFS 141018C00057500 C 10/18/14 57.5 5.10 5.90
DFS 141018C00060000 C 10/18/14 60.0 3.20 3.50
DFS 141018C00062500 C 10/18/14 62.5 1.75 2.00
DFS 141018C00065000 C 10/18/14 65.0 0.80 1.00
DFS 141018C00067500 C 10/18/14 67.5 0.35 0.55
DFS 141018C00070000 C 10/18/14 70.0 0.15 0.30
DFS 141018C00072500 C 10/18/14 72.5 0.05 0.25
DFS 141018C00075000 C 10/18/14 75.0 0.00 0.20
DFS 141018C00080000 C 10/18/14 80.0 0.00 0.15
DFS 141018C00085000 C 10/18/14 85.0 0.00 0.10
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 0.10
DFS 141018P00042500 P 10/18/14 42.5 0.00 0.15
DFS 141018P00045000 P 10/18/14 45.0 0.00 0.15
DFS 141018P00047500 P 10/18/14 47.5 0.00 0.15
DFS 141018P00050000 P 10/18/14 50.0 0.05 0.15
DFS 141018P00052500 P 10/18/14 52.5 0.10 0.25
DFS 141018P00055000 P 10/18/14 55.0 0.20 0.35
DFS 141018P00057500 P 10/18/14 57.5 0.50 0.60
DFS 141018P00060000 P 10/18/14 60.0 1.05 1.20
DFS 141018P00062500 P 10/18/14 62.5 2.00 2.20
DFS 141018P00065000 P 10/18/14 65.0 3.40 3.80
DFS 141018P00067500 P 10/18/14 67.5 5.10 5.80
DFS 141018P00070000 P 10/18/14 70.0 7.30 8.20
DFS 141018P00072500 P 10/18/14 72.5 9.60 10.60
DFS 141018P00075000 P 10/18/14 75.0 12.20 13.00
DFS 141018P00080000 P 10/18/14 80.0 17.00 18.00
DFS 141018P00085000 P 10/18/14 85.0 21.90 23.10
DFS 150117C00020000 C 01/17/15 20.0 41.80 43.60
DFS 150117C00023000 C 01/17/15 23.0 38.30 41.50
DFS 150117C00025000 C 01/17/15 25.0 36.80 38.60
DFS 150117C00028000 C 01/17/15 28.0 33.30 36.50
DFS 150117C00030000 C 01/17/15 30.0 31.30 34.60
DFS 150117C00033000 C 01/17/15 33.0 29.10 30.30
DFS 150117C00035000 C 01/17/15 35.0 27.10 28.30
DFS 150117C00037000 C 01/17/15 37.0 25.10 26.30
DFS 150117C00040000 C 01/17/15 40.0 22.10 23.30
DFS 150117C00042000 C 01/17/15 42.0 20.10 21.30
DFS 150117C00045000 C 01/17/15 45.0 17.20 18.20
DFS 150117C00047000 C 01/17/15 47.0 15.30 16.10
DFS 150117C00050000 C 01/17/15 50.0 12.40 13.00
DFS 150117C00052500 C 01/17/15 52.5 10.10 10.90
DFS 150117C00055000 C 01/17/15 55.0 7.90 8.60
DFS 150117C00057500 C 01/17/15 57.5 6.00 6.30
DFS 150117C00060000 C 01/17/15 60.0 4.20 4.50
DFS 150117C00062500 C 01/17/15 62.5 2.85 3.10
DFS 150117C00065000 C 01/17/15 65.0 1.85 2.05
DFS 150117C00067500 C 01/17/15 67.5 1.15 1.40
DFS 150117C00070000 C 01/17/15 70.0 0.65 0.85
DFS 150117C00072500 C 01/17/15 72.5 0.35 0.55
DFS 150117C00075000 C 01/17/15 75.0 0.20 0.40
DFS 150117C00080000 C 01/17/15 80.0 0.05 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 0.10
DFS 150117P00030000 P 01/17/15 30.0 0.00 0.10
DFS 150117P00033000 P 01/17/15 33.0 0.00 0.20
DFS 150117P00035000 P 01/17/15 35.0 0.00 0.20
DFS 150117P00037000 P 01/17/15 37.0 0.00 0.20
DFS 150117P00040000 P 01/17/15 40.0 0.05 0.25
DFS 150117P00042000 P 01/17/15 42.0 0.05 0.25
DFS 150117P00045000 P 01/17/15 45.0 0.10 0.30
DFS 150117P00047000 P 01/17/15 47.0 0.25 0.40
DFS 150117P00050000 P 01/17/15 50.0 0.30 0.50
DFS 150117P00052500 P 01/17/15 52.5 0.55 0.70
DFS 150117P00055000 P 01/17/15 55.0 0.85 1.05
DFS 150117P00057500 P 01/17/15 57.5 1.35 1.60
DFS 150117P00060000 P 01/17/15 60.0 2.10 2.40
DFS 150117P00062500 P 01/17/15 62.5 3.20 3.50
DFS 150117P00065000 P 01/17/15 65.0 4.80 5.00
DFS 150117P00067500 P 01/17/15 67.5 6.10 6.80
DFS 150117P00070000 P 01/17/15 70.0 8.10 8.80
DFS 150117P00072500 P 01/17/15 72.5 10.20 11.10
DFS 150117P00075000 P 01/17/15 75.0 12.50 13.50
DFS 150117P00080000 P 01/17/15 80.0 17.30 18.30
DFS 160115C00030000 C 01/15/16 30.0 30.60 34.90
DFS 160115C00032500 C 01/15/16 32.5 28.00 32.40
DFS 160115C00035000 C 01/15/16 35.0 25.50 29.90
DFS 160115C00037500 C 01/15/16 37.5 23.40 27.30
DFS 160115C00040000 C 01/15/16 40.0 21.00 24.90
DFS 160115C00042500 C 01/15/16 42.5 19.90 21.40
DFS 160115C00045000 C 01/15/16 45.0 17.90 19.20
DFS 160115C00047500 C 01/15/16 47.5 15.80 18.80
DFS 160115C00050000 C 01/15/16 50.0 13.80 15.20
DFS 160115C00052500 C 01/15/16 52.5 12.00 13.30
DFS 160115C00055000 C 01/15/16 55.0 10.60 11.80
DFS 160115C00057500 C 01/15/16 57.5 9.00 9.90
DFS 160115C00060000 C 01/15/16 60.0 7.60 8.40
DFS 160115C00062500 C 01/15/16 62.5 6.30 7.30
DFS 160115C00065000 C 01/15/16 65.0 5.20 6.20
DFS 160115C00067500 C 01/15/16 67.5 4.30 5.10
DFS 160115C00070000 C 01/15/16 70.0 3.50 4.20
DFS 160115C00072500 C 01/15/16 72.5 2.80 3.60
DFS 160115C00075000 C 01/15/16 75.0 2.15 2.65
DFS 160115C00080000 C 01/15/16 80.0 1.45 1.95
DFS 160115C00085000 C 01/15/16 85.0 0.85 1.35
DFS 160115C00090000 C 01/15/16 90.0 0.50 0.95
DFS 160115C00095000 C 01/15/16 95.0 0.25 0.70
DFS 160115P00030000 P 01/15/16 30.0 0.15 0.55
DFS 160115P00032500 P 01/15/16 32.5 0.25 0.70
DFS 160115P00035000 P 01/15/16 35.0 0.50 0.80
DFS 160115P00037500 P 01/15/16 37.5 0.50 0.95
DFS 160115P00040000 P 01/15/16 40.0 0.70 1.15
DFS 160115P00042500 P 01/15/16 42.5 1.00 1.45
DFS 160115P00045000 P 01/15/16 45.0 1.35 1.75
DFS 160115P00047500 P 01/15/16 47.5 1.80 2.20
DFS 160115P00050000 P 01/15/16 50.0 2.20 2.75
DFS 160115P00052500 P 01/15/16 52.5 2.80 3.60
DFS 160115P00055000 P 01/15/16 55.0 3.60 4.30
DFS 160115P00057500 P 01/15/16 57.5 4.50 5.20
DFS 160115P00060000 P 01/15/16 60.0 5.60 6.50
DFS 160115P00062500 P 01/15/16 62.5 6.70 7.50
DFS 160115P00065000 P 01/15/16 65.0 8.10 8.90
DFS 160115P00067500 P 01/15/16 67.5 9.60 10.60
DFS 160115P00070000 P 01/15/16 70.0 11.10 12.60
DFS 160115P00072500 P 01/15/16 72.5 13.00 14.10
DFS 160115P00075000 P 01/15/16 75.0 14.90 16.00
DFS 160115P00080000 P 01/15/16 80.0 19.00 20.10
DFS 160115P00085000 P 01/15/16 85.0 21.60 25.00
DFS 160115P00090000 P 01/15/16 90.0 26.60 30.30
DFS 160115P00095000 P 01/15/16 95.0 31.30 35.20

OPRA data is delayed 15 minutes.