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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DFS 160603C00042500 C 06/03/16 42.5 12.40 15.80
DFS 160603C00045000 C 06/03/16 45.0 9.80 13.20
DFS 160603C00046000 C 06/03/16 46.0 8.80 12.20
DFS 160603C00047000 C 06/03/16 47.0 7.80 11.20
DFS 160603C00047500 C 06/03/16 47.5 7.30 10.80
DFS 160603C00048000 C 06/03/16 48.0 6.80 10.20
DFS 160603C00048500 C 06/03/16 48.5 6.30 9.50
DFS 160603C00049000 C 06/03/16 49.0 5.80 9.00
DFS 160603C00049500 C 06/03/16 49.5 5.30 8.50
DFS 160603C00050000 C 06/03/16 50.0 4.80 8.00
DFS 160603C00050500 C 06/03/16 50.5 4.20 6.70
DFS 160603C00051000 C 06/03/16 51.0 3.80 7.10
DFS 160603C00051500 C 06/03/16 51.5 3.20 5.60
DFS 160603C00052000 C 06/03/16 52.0 2.75 6.10
DFS 160603C00052500 C 06/03/16 52.5 2.25 4.70
DFS 160603C00053000 C 06/03/16 53.0 1.75 4.20
DFS 160603C00053500 C 06/03/16 53.5 1.45 4.60
DFS 160603C00054000 C 06/03/16 54.0 1.25 3.20
DFS 160603C00054500 C 06/03/16 54.5 1.65 2.55
DFS 160603C00055000 C 06/03/16 55.0 1.30 2.05
DFS 160603C00055500 C 06/03/16 55.5 0.80 1.60
DFS 160603C00056000 C 06/03/16 56.0 0.85 1.15
DFS 160603C00056500 C 06/03/16 56.5 0.55 0.65
DFS 160603C00057000 C 06/03/16 57.0 0.25 0.35
DFS 160603C00057500 C 06/03/16 57.5 0.10 0.20
DFS 160603C00058000 C 06/03/16 58.0 0.00 0.20
DFS 160603C00058500 C 06/03/16 58.5 0.00 0.15
DFS 160603C00059000 C 06/03/16 59.0 0.00 0.15
DFS 160603C00059500 C 06/03/16 59.5 0.00 0.15
DFS 160603C00060000 C 06/03/16 60.0 0.00 0.15
DFS 160603C00060500 C 06/03/16 60.5 0.00 0.15
DFS 160603C00061000 C 06/03/16 61.0 0.00 0.15
DFS 160603C00061500 C 06/03/16 61.5 0.00 0.15
DFS 160603C00062000 C 06/03/16 62.0 0.00 0.15
DFS 160603C00062500 C 06/03/16 62.5 0.00 0.15
DFS 160603C00063000 C 06/03/16 63.0 0.00 0.15
DFS 160603C00063500 C 06/03/16 63.5 0.00 0.15
DFS 160603C00064000 C 06/03/16 64.0 0.00 0.15
DFS 160603C00065000 C 06/03/16 65.0 0.00 0.15
DFS 160603C00067500 C 06/03/16 67.5 0.00 0.15
DFS 160603C00070000 C 06/03/16 70.0 0.00 0.15
DFS 160603C00072500 C 06/03/16 72.5 0.00 0.15
DFS 160603P00042500 P 06/03/16 42.5 0.00 0.15
DFS 160603P00045000 P 06/03/16 45.0 0.00 0.15
DFS 160603P00046000 P 06/03/16 46.0 0.00 0.15
DFS 160603P00047000 P 06/03/16 47.0 0.00 0.15
DFS 160603P00047500 P 06/03/16 47.5 0.00 0.05
DFS 160603P00048000 P 06/03/16 48.0 0.00 0.15
DFS 160603P00048500 P 06/03/16 48.5 0.00 0.15
DFS 160603P00049000 P 06/03/16 49.0 0.00 0.15
DFS 160603P00049500 P 06/03/16 49.5 0.00 0.15
DFS 160603P00050000 P 06/03/16 50.0 0.00 0.15
DFS 160603P00050500 P 06/03/16 50.5 0.00 0.15
DFS 160603P00051000 P 06/03/16 51.0 0.00 0.15
DFS 160603P00051500 P 06/03/16 51.5 0.00 0.15
DFS 160603P00052000 P 06/03/16 52.0 0.00 0.15
DFS 160603P00052500 P 06/03/16 52.5 0.00 0.15
DFS 160603P00053000 P 06/03/16 53.0 0.00 0.15
DFS 160603P00053500 P 06/03/16 53.5 0.00 0.20
DFS 160603P00054000 P 06/03/16 54.0 0.00 0.20
DFS 160603P00054500 P 06/03/16 54.5 0.00 0.25
DFS 160603P00055000 P 06/03/16 55.0 0.05 0.20
DFS 160603P00055500 P 06/03/16 55.5 0.05 0.20
DFS 160603P00056000 P 06/03/16 56.0 0.15 0.30
DFS 160603P00056500 P 06/03/16 56.5 0.25 0.45
DFS 160603P00057000 P 06/03/16 57.0 0.50 0.70
DFS 160603P00057500 P 06/03/16 57.5 0.50 1.60
DFS 160603P00058000 P 06/03/16 58.0 0.70 1.80
DFS 160603P00058500 P 06/03/16 58.5 0.35 3.60
DFS 160603P00059000 P 06/03/16 59.0 0.95 4.10
DFS 160603P00059500 P 06/03/16 59.5 1.45 4.70
DFS 160603P00060000 P 06/03/16 60.0 2.00 3.80
DFS 160603P00060500 P 06/03/16 60.5 2.50 5.70
DFS 160603P00061000 P 06/03/16 61.0 3.00 6.20
DFS 160603P00061500 P 06/03/16 61.5 3.50 6.70
DFS 160603P00062000 P 06/03/16 62.0 4.00 7.20
DFS 160603P00062500 P 06/03/16 62.5 4.50 7.70
DFS 160603P00063000 P 06/03/16 63.0 5.00 8.20
DFS 160603P00063500 P 06/03/16 63.5 5.50 8.70
DFS 160603P00064000 P 06/03/16 64.0 6.00 9.20
DFS 160603P00065000 P 06/03/16 65.0 6.80 10.20
DFS 160603P00067500 P 06/03/16 67.5 9.30 12.60
DFS 160603P00070000 P 06/03/16 70.0 11.70 15.10
DFS 160603P00072500 P 06/03/16 72.5 14.30 17.60
DFS 160610C00045000 C 06/10/16 45.0 9.80 13.10
DFS 160610C00046000 C 06/10/16 46.0 8.90 12.30
DFS 160610C00047000 C 06/10/16 47.0 7.70 11.20
DFS 160610C00048000 C 06/10/16 48.0 6.70 10.10
DFS 160610C00049000 C 06/10/16 49.0 5.90 9.10
DFS 160610C00049500 C 06/10/16 49.5 5.30 8.60
DFS 160610C00050000 C 06/10/16 50.0 4.90 8.10
DFS 160610C00050500 C 06/10/16 50.5 4.40 7.60
DFS 160610C00051000 C 06/10/16 51.0 3.90 7.20
DFS 160610C00051500 C 06/10/16 51.5 3.40 6.60
DFS 160610C00052000 C 06/10/16 52.0 2.95 6.10
DFS 160610C00052500 C 06/10/16 52.5 2.45 5.70
DFS 160610C00053000 C 06/10/16 53.0 1.85 5.20
DFS 160610C00053500 C 06/10/16 53.5 2.60 3.70
DFS 160610C00054000 C 06/10/16 54.0 2.20 3.10
DFS 160610C00054500 C 06/10/16 54.5 1.80 2.55
DFS 160610C00055000 C 06/10/16 55.0 1.40 2.05
DFS 160610C00055500 C 06/10/16 55.5 1.45 1.70
DFS 160610C00056000 C 06/10/16 56.0 1.10 1.25
DFS 160610C00056500 C 06/10/16 56.5 0.80 0.90
DFS 160610C00057000 C 06/10/16 57.0 0.50 0.60
DFS 160610C00057500 C 06/10/16 57.5 0.30 0.40
DFS 160610C00058000 C 06/10/16 58.0 0.15 0.25
DFS 160610C00058500 C 06/10/16 58.5 0.00 0.25
DFS 160610C00059000 C 06/10/16 59.0 0.00 0.20
DFS 160610C00059500 C 06/10/16 59.5 0.00 0.15
DFS 160610C00060000 C 06/10/16 60.0 0.00 0.15
DFS 160610C00060500 C 06/10/16 60.5 0.00 0.15
DFS 160610C00061000 C 06/10/16 61.0 0.00 0.15
DFS 160610C00061500 C 06/10/16 61.5 0.00 0.15
DFS 160610C00062000 C 06/10/16 62.0 0.00 0.15
DFS 160610C00062500 C 06/10/16 62.5 0.00 0.15
DFS 160610C00063000 C 06/10/16 63.0 0.00 0.15
DFS 160610C00063500 C 06/10/16 63.5 0.00 0.15
DFS 160610C00064000 C 06/10/16 64.0 0.00 0.15
DFS 160610C00064500 C 06/10/16 64.5 0.00 0.15
DFS 160610C00065000 C 06/10/16 65.0 0.00 0.15
DFS 160610C00066000 C 06/10/16 66.0 0.00 0.15
DFS 160610P00045000 P 06/10/16 45.0 0.00 0.15
DFS 160610P00046000 P 06/10/16 46.0 0.00 0.15
DFS 160610P00047000 P 06/10/16 47.0 0.00 0.15
DFS 160610P00048000 P 06/10/16 48.0 0.00 0.15
DFS 160610P00049000 P 06/10/16 49.0 0.00 0.15
DFS 160610P00049500 P 06/10/16 49.5 0.00 0.15
DFS 160610P00050000 P 06/10/16 50.0 0.00 0.20
DFS 160610P00050500 P 06/10/16 50.5 0.00 0.20
DFS 160610P00051000 P 06/10/16 51.0 0.00 0.20
DFS 160610P00051500 P 06/10/16 51.5 0.00 0.20
DFS 160610P00052000 P 06/10/16 52.0 0.00 0.20
DFS 160610P00052500 P 06/10/16 52.5 0.00 0.20
DFS 160610P00053000 P 06/10/16 53.0 0.00 0.25
DFS 160610P00053500 P 06/10/16 53.5 0.00 0.25
DFS 160610P00054000 P 06/10/16 54.0 0.05 0.20
DFS 160610P00054500 P 06/10/16 54.5 0.10 0.25
DFS 160610P00055000 P 06/10/16 55.0 0.15 0.40
DFS 160610P00055500 P 06/10/16 55.5 0.25 0.55
DFS 160610P00056000 P 06/10/16 56.0 0.35 0.75
DFS 160610P00056500 P 06/10/16 56.5 0.50 1.00
DFS 160610P00057000 P 06/10/16 57.0 0.75 1.15
DFS 160610P00057500 P 06/10/16 57.5 1.00 1.35
DFS 160610P00058000 P 06/10/16 58.0 1.35 2.10
DFS 160610P00058500 P 06/10/16 58.5 1.00 2.30
DFS 160610P00059000 P 06/10/16 59.0 1.00 4.20
DFS 160610P00059500 P 06/10/16 59.5 1.45 4.70
DFS 160610P00060000 P 06/10/16 60.0 1.95 5.20
DFS 160610P00060500 P 06/10/16 60.5 2.45 5.70
DFS 160610P00061000 P 06/10/16 61.0 2.95 6.20
DFS 160610P00061500 P 06/10/16 61.5 3.40 6.70
DFS 160610P00062000 P 06/10/16 62.0 3.90 7.30
DFS 160610P00062500 P 06/10/16 62.5 4.40 7.70
DFS 160610P00063000 P 06/10/16 63.0 5.00 8.20
DFS 160610P00063500 P 06/10/16 63.5 5.50 8.70
DFS 160610P00064000 P 06/10/16 64.0 6.00 9.20
DFS 160610P00064500 P 06/10/16 64.5 6.50 9.70
DFS 160610P00065000 P 06/10/16 65.0 6.80 10.20
DFS 160610P00066000 P 06/10/16 66.0 7.70 11.00
DFS 160617C00027500 C 06/17/16 27.5 27.30 30.60
DFS 160617C00030000 C 06/17/16 30.0 24.80 28.20
DFS 160617C00032500 C 06/17/16 32.5 22.30 25.70
DFS 160617C00035000 C 06/17/16 35.0 19.80 23.10
DFS 160617C00037500 C 06/17/16 37.5 17.30 20.60
DFS 160617C00040000 C 06/17/16 40.0 14.80 18.10
DFS 160617C00042000 C 06/17/16 42.0 12.80 16.10
DFS 160617C00042500 C 06/17/16 42.5 12.30 15.60
DFS 160617C00043000 C 06/17/16 43.0 11.90 15.10
DFS 160617C00044000 C 06/17/16 44.0 10.90 14.10
DFS 160617C00044500 C 06/17/16 44.5 10.30 13.60
DFS 160617C00045000 C 06/17/16 45.0 9.90 13.10
DFS 160617C00045500 C 06/17/16 45.5 9.40 12.60
DFS 160617C00046000 C 06/17/16 46.0 8.80 12.10
DFS 160617C00046500 C 06/17/16 46.5 8.40 11.60
DFS 160617C00047000 C 06/17/16 47.0 7.90 11.10
DFS 160617C00047500 C 06/17/16 47.5 7.40 10.60
DFS 160617C00048000 C 06/17/16 48.0 6.90 10.10
DFS 160617C00048500 C 06/17/16 48.5 6.40 9.80
DFS 160617C00049000 C 06/17/16 49.0 5.90 9.30
DFS 160617C00049500 C 06/17/16 49.5 5.40 8.80
DFS 160617C00050000 C 06/17/16 50.0 4.90 8.30
DFS 160617C00050500 C 06/17/16 50.5 4.40 7.80
DFS 160617C00051000 C 06/17/16 51.0 3.90 7.20
DFS 160617C00051500 C 06/17/16 51.5 3.30 6.70
DFS 160617C00052000 C 06/17/16 52.0 3.00 6.20
DFS 160617C00052500 C 06/17/16 52.5 3.70 4.50
DFS 160617C00053000 C 06/17/16 53.0 3.20 4.00
DFS 160617C00053500 C 06/17/16 53.5 2.80 3.50
DFS 160617C00054000 C 06/17/16 54.0 2.30 3.10
DFS 160617C00054500 C 06/17/16 54.5 2.00 2.65
DFS 160617C00055000 C 06/17/16 55.0 2.00 2.20
DFS 160617C00055500 C 06/17/16 55.5 1.65 1.80
DFS 160617C00056000 C 06/17/16 56.0 1.30 1.40
DFS 160617C00056500 C 06/17/16 56.5 1.00 1.10
DFS 160617C00057000 C 06/17/16 57.0 0.70 0.80
DFS 160617C00057500 C 06/17/16 57.5 0.50 0.60
DFS 160617C00058000 C 06/17/16 58.0 0.30 0.40
DFS 160617C00058500 C 06/17/16 58.5 0.20 0.30
DFS 160617C00059000 C 06/17/16 59.0 0.00 0.20
DFS 160617C00059500 C 06/17/16 59.5 0.00 0.20
DFS 160617C00060000 C 06/17/16 60.0 0.00 0.10
DFS 160617C00060500 C 06/17/16 60.5 0.00 0.15
DFS 160617C00061000 C 06/17/16 61.0 0.00 0.15
DFS 160617C00061500 C 06/17/16 61.5 0.00 0.15
DFS 160617C00062000 C 06/17/16 62.0 0.00 0.15
DFS 160617C00062500 C 06/17/16 62.5 0.00 0.15
DFS 160617C00063000 C 06/17/16 63.0 0.00 0.15
DFS 160617C00065000 C 06/17/16 65.0 0.00 0.05
DFS 160617C00067500 C 06/17/16 67.5 0.00 0.15
DFS 160617C00070000 C 06/17/16 70.0 0.00 0.15
DFS 160617C00075000 C 06/17/16 75.0 0.00 0.15
DFS 160617P00027500 P 06/17/16 27.5 0.00 0.15
DFS 160617P00030000 P 06/17/16 30.0 0.00 0.15
DFS 160617P00032500 P 06/17/16 32.5 0.00 0.15
DFS 160617P00035000 P 06/17/16 35.0 0.00 0.15
DFS 160617P00037500 P 06/17/16 37.5 0.00 0.15
DFS 160617P00040000 P 06/17/16 40.0 0.00 0.15
DFS 160617P00042000 P 06/17/16 42.0 0.00 0.15
DFS 160617P00042500 P 06/17/16 42.5 0.00 0.15
DFS 160617P00043000 P 06/17/16 43.0 0.00 0.15
DFS 160617P00044000 P 06/17/16 44.0 0.00 0.15
DFS 160617P00044500 P 06/17/16 44.5 0.00 0.15
DFS 160617P00045000 P 06/17/16 45.0 0.00 0.15
DFS 160617P00045500 P 06/17/16 45.5 0.00 0.15
DFS 160617P00046000 P 06/17/16 46.0 0.00 0.20
DFS 160617P00046500 P 06/17/16 46.5 0.00 0.20
DFS 160617P00047000 P 06/17/16 47.0 0.00 0.20
DFS 160617P00047500 P 06/17/16 47.5 0.00 0.20
DFS 160617P00048000 P 06/17/16 48.0 0.00 0.20
DFS 160617P00048500 P 06/17/16 48.5 0.00 0.20
DFS 160617P00049000 P 06/17/16 49.0 0.00 0.20
DFS 160617P00049500 P 06/17/16 49.5 0.00 0.20
DFS 160617P00050000 P 06/17/16 50.0 0.05 0.20
DFS 160617P00050500 P 06/17/16 50.5 0.00 0.20
DFS 160617P00051000 P 06/17/16 51.0 0.00 0.25
DFS 160617P00051500 P 06/17/16 51.5 0.00 0.25
DFS 160617P00052000 P 06/17/16 52.0 0.05 0.25
DFS 160617P00052500 P 06/17/16 52.5 0.05 0.20
DFS 160617P00053000 P 06/17/16 53.0 0.10 0.25
DFS 160617P00053500 P 06/17/16 53.5 0.15 0.30
DFS 160617P00054000 P 06/17/16 54.0 0.15 0.30
DFS 160617P00054500 P 06/17/16 54.5 0.20 0.30
DFS 160617P00055000 P 06/17/16 55.0 0.30 0.45
DFS 160617P00055500 P 06/17/16 55.5 0.40 0.50
DFS 160617P00056000 P 06/17/16 56.0 0.55 0.65
DFS 160617P00056500 P 06/17/16 56.5 0.70 0.80
DFS 160617P00057000 P 06/17/16 57.0 0.95 1.05
DFS 160617P00057500 P 06/17/16 57.5 1.20 1.30
DFS 160617P00058000 P 06/17/16 58.0 1.45 1.85
DFS 160617P00058500 P 06/17/16 58.5 1.80 2.60
DFS 160617P00059000 P 06/17/16 59.0 1.95 3.10
DFS 160617P00059500 P 06/17/16 59.5 1.55 4.70
DFS 160617P00060000 P 06/17/16 60.0 1.95 5.20
DFS 160617P00060500 P 06/17/16 60.5 2.45 5.50
DFS 160617P00061000 P 06/17/16 61.0 2.85 6.00
DFS 160617P00061500 P 06/17/16 61.5 3.40 6.70
DFS 160617P00062000 P 06/17/16 62.0 3.90 7.20
DFS 160617P00062500 P 06/17/16 62.5 4.40 7.70
DFS 160617P00063000 P 06/17/16 63.0 4.90 8.20
DFS 160617P00065000 P 06/17/16 65.0 6.90 10.20
DFS 160617P00067500 P 06/17/16 67.5 9.40 12.60
DFS 160617P00070000 P 06/17/16 70.0 11.90 15.10
DFS 160617P00075000 P 06/17/16 75.0 16.80 20.00
DFS 160624C00040000 C 06/24/16 40.0 14.80 18.10
DFS 160624C00045000 C 06/24/16 45.0 9.90 13.10
DFS 160624C00046000 C 06/24/16 46.0 8.90 12.30
DFS 160624C00047000 C 06/24/16 47.0 7.90 11.40
DFS 160624C00047500 C 06/24/16 47.5 7.40 10.90
DFS 160624C00048000 C 06/24/16 48.0 6.90 10.30
DFS 160624C00048500 C 06/24/16 48.5 6.40 9.70
DFS 160624C00049000 C 06/24/16 49.0 5.90 9.20
DFS 160624C00049500 C 06/24/16 49.5 5.40 8.70
DFS 160624C00050000 C 06/24/16 50.0 4.80 8.20
DFS 160624C00050500 C 06/24/16 50.5 4.30 7.70
DFS 160624C00051000 C 06/24/16 51.0 4.00 7.20
DFS 160624C00051500 C 06/24/16 51.5 3.30 6.70
DFS 160624C00052000 C 06/24/16 52.0 4.10 6.00
DFS 160624C00052500 C 06/24/16 52.5 2.60 5.80
DFS 160624C00053000 C 06/24/16 53.0 3.30 4.20
DFS 160624C00053500 C 06/24/16 53.5 2.90 4.00
DFS 160624C00054000 C 06/24/16 54.0 2.50 3.40
DFS 160624C00054500 C 06/24/16 54.5 2.25 3.50
DFS 160624C00055000 C 06/24/16 55.0 2.20 2.35
DFS 160624C00055500 C 06/24/16 55.5 1.85 2.00
DFS 160624C00056000 C 06/24/16 56.0 1.50 1.60
DFS 160624C00056500 C 06/24/16 56.5 1.15 1.30
DFS 160624C00057000 C 06/24/16 57.0 0.90 1.00
DFS 160624C00057500 C 06/24/16 57.5 0.65 0.80
DFS 160624C00058000 C 06/24/16 58.0 0.45 0.60
DFS 160624C00058500 C 06/24/16 58.5 0.30 0.45
DFS 160624C00059000 C 06/24/16 59.0 0.20 0.35
DFS 160624C00059500 C 06/24/16 59.5 0.05 0.25
DFS 160624C00060000 C 06/24/16 60.0 0.00 0.20
DFS 160624C00060500 C 06/24/16 60.5 0.00 0.20
DFS 160624C00061000 C 06/24/16 61.0 0.00 0.15
DFS 160624C00061500 C 06/24/16 61.5 0.00 0.15
DFS 160624C00062000 C 06/24/16 62.0 0.00 0.15
DFS 160624C00063000 C 06/24/16 63.0 0.00 0.15
DFS 160624C00065000 C 06/24/16 65.0 0.00 0.15
DFS 160624P00040000 P 06/24/16 40.0 0.00 0.15
DFS 160624P00045000 P 06/24/16 45.0 0.00 0.20
DFS 160624P00046000 P 06/24/16 46.0 0.00 0.20
DFS 160624P00047000 P 06/24/16 47.0 0.00 0.20
DFS 160624P00047500 P 06/24/16 47.5 0.00 0.20
DFS 160624P00048000 P 06/24/16 48.0 0.00 0.20
DFS 160624P00048500 P 06/24/16 48.5 0.00 0.20
DFS 160624P00049000 P 06/24/16 49.0 0.00 0.25
DFS 160624P00049500 P 06/24/16 49.5 0.00 0.25
DFS 160624P00050000 P 06/24/16 50.0 0.00 0.25
DFS 160624P00050500 P 06/24/16 50.5 0.05 0.25
DFS 160624P00051000 P 06/24/16 51.0 0.05 0.30
DFS 160624P00051500 P 06/24/16 51.5 0.05 0.30
DFS 160624P00052000 P 06/24/16 52.0 0.10 0.35
DFS 160624P00052500 P 06/24/16 52.5 0.15 0.25
DFS 160624P00053000 P 06/24/16 53.0 0.15 0.35
DFS 160624P00053500 P 06/24/16 53.5 0.20 0.45
DFS 160624P00054000 P 06/24/16 54.0 0.25 0.55
DFS 160624P00054500 P 06/24/16 54.5 0.35 0.50
DFS 160624P00055000 P 06/24/16 55.0 0.45 0.60
DFS 160624P00055500 P 06/24/16 55.5 0.55 0.85
DFS 160624P00056000 P 06/24/16 56.0 0.70 1.00
DFS 160624P00056500 P 06/24/16 56.5 0.90 1.05
DFS 160624P00057000 P 06/24/16 57.0 1.10 1.45
DFS 160624P00057500 P 06/24/16 57.5 1.35 1.65
DFS 160624P00058000 P 06/24/16 58.0 1.65 2.00
DFS 160624P00058500 P 06/24/16 58.5 2.00 2.70
DFS 160624P00059000 P 06/24/16 59.0 1.75 3.20
DFS 160624P00059500 P 06/24/16 59.5 1.85 4.80
DFS 160624P00060000 P 06/24/16 60.0 2.05 5.30
DFS 160624P00060500 P 06/24/16 60.5 2.45 5.70
DFS 160624P00061000 P 06/24/16 61.0 2.95 6.20
DFS 160624P00061500 P 06/24/16 61.5 3.40 6.70
DFS 160624P00062000 P 06/24/16 62.0 4.00 7.20
DFS 160624P00063000 P 06/24/16 63.0 5.00 8.20
DFS 160624P00065000 P 06/24/16 65.0 7.00 10.20
DFS 160701C00040000 C 07/01/16 40.0 14.90 18.10
DFS 160701C00045000 C 07/01/16 45.0 9.90 13.20
DFS 160701C00046000 C 07/01/16 46.0 8.90 12.20
DFS 160701C00047000 C 07/01/16 47.0 8.90 10.10
DFS 160701C00048000 C 07/01/16 48.0 8.10 9.20
DFS 160701C00048500 C 07/01/16 48.5 7.60 8.60
DFS 160701C00049000 C 07/01/16 49.0 7.10 8.10
DFS 160701C00049500 C 07/01/16 49.5 6.60 7.60
DFS 160701C00050000 C 07/01/16 50.0 6.10 7.20
DFS 160701C00050500 C 07/01/16 50.5 5.70 6.70
DFS 160701C00051000 C 07/01/16 51.0 5.10 6.20
DFS 160701C00051500 C 07/01/16 51.5 4.70 6.80
DFS 160701C00052000 C 07/01/16 52.0 4.30 5.10
DFS 160701C00052500 C 07/01/16 52.5 3.80 4.80
DFS 160701C00053000 C 07/01/16 53.0 3.50 5.40
DFS 160701C00053500 C 07/01/16 53.5 2.90 3.80
DFS 160701C00054000 C 07/01/16 54.0 2.60 3.40
DFS 160701C00054500 C 07/01/16 54.5 2.55 2.95
DFS 160701C00055000 C 07/01/16 55.0 2.35 2.50
DFS 160701C00055500 C 07/01/16 55.5 1.95 2.10
DFS 160701C00056000 C 07/01/16 56.0 1.60 1.75
DFS 160701C00056500 C 07/01/16 56.5 1.30 1.45
DFS 160701C00057000 C 07/01/16 57.0 1.05 1.15
DFS 160701C00057500 C 07/01/16 57.5 0.80 0.90
DFS 160701C00058000 C 07/01/16 58.0 0.60 0.70
DFS 160701C00058500 C 07/01/16 58.5 0.45 0.55
DFS 160701C00059000 C 07/01/16 59.0 0.25 0.40
DFS 160701C00059500 C 07/01/16 59.5 0.15 0.30
DFS 160701C00060000 C 07/01/16 60.0 0.05 0.30
DFS 160701C00060500 C 07/01/16 60.5 0.00 0.25
DFS 160701C00061000 C 07/01/16 61.0 0.00 0.20
DFS 160701C00061500 C 07/01/16 61.5 0.00 0.20
DFS 160701C00062000 C 07/01/16 62.0 0.00 0.15
DFS 160701C00062500 C 07/01/16 62.5 0.00 0.15
DFS 160701C00063000 C 07/01/16 63.0 0.00 0.15
DFS 160701C00065000 C 07/01/16 65.0 0.00 0.15
DFS 160701P00040000 P 07/01/16 40.0 0.00 0.20
DFS 160701P00045000 P 07/01/16 45.0 0.00 0.20
DFS 160701P00046000 P 07/01/16 46.0 0.00 0.20
DFS 160701P00047000 P 07/01/16 47.0 0.00 0.25
DFS 160701P00048000 P 07/01/16 48.0 0.00 0.25
DFS 160701P00048500 P 07/01/16 48.5 0.05 0.25
DFS 160701P00049000 P 07/01/16 49.0 0.05 0.25
DFS 160701P00049500 P 07/01/16 49.5 0.05 0.30
DFS 160701P00050000 P 07/01/16 50.0 0.05 0.30
DFS 160701P00050500 P 07/01/16 50.5 0.10 0.35
DFS 160701P00051000 P 07/01/16 51.0 0.10 0.35
DFS 160701P00051500 P 07/01/16 51.5 0.15 0.30
DFS 160701P00052000 P 07/01/16 52.0 0.15 0.35
DFS 160701P00052500 P 07/01/16 52.5 0.20 0.40
DFS 160701P00053000 P 07/01/16 53.0 0.25 0.50
DFS 160701P00053500 P 07/01/16 53.5 0.30 0.45
DFS 160701P00054000 P 07/01/16 54.0 0.40 0.55
DFS 160701P00054500 P 07/01/16 54.5 0.45 0.60
DFS 160701P00055000 P 07/01/16 55.0 0.60 0.70
DFS 160701P00055500 P 07/01/16 55.5 0.70 0.85
DFS 160701P00056000 P 07/01/16 56.0 0.85 1.00
DFS 160701P00056500 P 07/01/16 56.5 1.05 1.20
DFS 160701P00057000 P 07/01/16 57.0 1.25 1.60
DFS 160701P00057500 P 07/01/16 57.5 1.50 1.85
DFS 160701P00058000 P 07/01/16 58.0 1.75 2.35
DFS 160701P00058500 P 07/01/16 58.5 2.05 2.85
DFS 160701P00059000 P 07/01/16 59.0 1.30 3.50
DFS 160701P00059500 P 07/01/16 59.5 2.70 3.70
DFS 160701P00060000 P 07/01/16 60.0 3.20 4.10
DFS 160701P00060500 P 07/01/16 60.5 2.55 5.90
DFS 160701P00061000 P 07/01/16 61.0 3.20 6.20
DFS 160701P00061500 P 07/01/16 61.5 3.40 6.70
DFS 160701P00062000 P 07/01/16 62.0 5.00 6.30
DFS 160701P00062500 P 07/01/16 62.5 4.50 7.70
DFS 160701P00063000 P 07/01/16 63.0 5.00 8.20
DFS 160701P00065000 P 07/01/16 65.0 7.00 10.20
DFS 160708C00047000 C 07/08/16 47.0 9.00 11.10
DFS 160708C00048000 C 07/08/16 48.0 8.10 9.90
DFS 160708C00049000 C 07/08/16 49.0 7.10 8.60
DFS 160708C00049500 C 07/08/16 49.5 6.70 8.20
DFS 160708C00050000 C 07/08/16 50.0 6.20 7.20
DFS 160708C00050500 C 07/08/16 50.5 5.70 6.80
DFS 160708C00051000 C 07/08/16 51.0 5.30 7.00
DFS 160708C00051500 C 07/08/16 51.5 4.80 6.50
DFS 160708C00052000 C 07/08/16 52.0 4.40 6.10
DFS 160708C00052500 C 07/08/16 52.5 4.00 4.80
DFS 160708C00053000 C 07/08/16 53.0 3.50 4.40
DFS 160708C00053500 C 07/08/16 53.5 3.10 4.00
DFS 160708C00054000 C 07/08/16 54.0 2.70 3.50
DFS 160708C00054500 C 07/08/16 54.5 2.60 3.00
DFS 160708C00055000 C 07/08/16 55.0 2.40 2.60
DFS 160708C00055500 C 07/08/16 55.5 2.05 2.25
DFS 160708C00056000 C 07/08/16 56.0 1.70 1.90
DFS 160708C00056500 C 07/08/16 56.5 1.45 1.60
DFS 160708C00057000 C 07/08/16 57.0 1.15 1.30
DFS 160708C00057500 C 07/08/16 57.5 0.90 1.05
DFS 160708C00058000 C 07/08/16 58.0 0.70 0.85
DFS 160708C00058500 C 07/08/16 58.5 0.55 0.65
DFS 160708C00059000 C 07/08/16 59.0 0.35 0.50
DFS 160708C00059500 C 07/08/16 59.5 0.25 0.35
DFS 160708C00060000 C 07/08/16 60.0 0.15 0.30
DFS 160708C00060500 C 07/08/16 60.5 0.05 0.30
DFS 160708C00061000 C 07/08/16 61.0 0.00 0.25
DFS 160708C00061500 C 07/08/16 61.5 0.00 0.20
DFS 160708C00062000 C 07/08/16 62.0 0.00 0.20
DFS 160708C00062500 C 07/08/16 62.5 0.00 0.15
DFS 160708C00063000 C 07/08/16 63.0 0.00 0.15
DFS 160708C00063500 C 07/08/16 63.5 0.00 0.15
DFS 160708C00064000 C 07/08/16 64.0 0.00 0.15
DFS 160708C00065000 C 07/08/16 65.0 0.00 0.15
DFS 160708P00047000 P 07/08/16 47.0 0.05 0.25
DFS 160708P00048000 P 07/08/16 48.0 0.05 0.30
DFS 160708P00049000 P 07/08/16 49.0 0.10 0.20
DFS 160708P00049500 P 07/08/16 49.5 0.10 0.35
DFS 160708P00050000 P 07/08/16 50.0 0.05 0.35
DFS 160708P00050500 P 07/08/16 50.5 0.15 0.35
DFS 160708P00051000 P 07/08/16 51.0 0.15 0.40
DFS 160708P00051500 P 07/08/16 51.5 0.20 0.35
DFS 160708P00052000 P 07/08/16 52.0 0.25 0.35
DFS 160708P00052500 P 07/08/16 52.5 0.30 0.40
DFS 160708P00053000 P 07/08/16 53.0 0.35 0.50
DFS 160708P00053500 P 07/08/16 53.5 0.40 0.50
DFS 160708P00054000 P 07/08/16 54.0 0.50 0.60
DFS 160708P00054500 P 07/08/16 54.5 0.55 0.70
DFS 160708P00055000 P 07/08/16 55.0 0.70 0.85
DFS 160708P00055500 P 07/08/16 55.5 0.80 0.95
DFS 160708P00056000 P 07/08/16 56.0 1.00 1.10
DFS 160708P00056500 P 07/08/16 56.5 1.15 1.30
DFS 160708P00057000 P 07/08/16 57.0 1.40 1.70
DFS 160708P00057500 P 07/08/16 57.5 1.65 1.95
DFS 160708P00058000 P 07/08/16 58.0 1.90 2.80
DFS 160708P00058500 P 07/08/16 58.5 2.15 3.00
DFS 160708P00059000 P 07/08/16 59.0 2.55 3.40
DFS 160708P00059500 P 07/08/16 59.5 1.70 3.90
DFS 160708P00060000 P 07/08/16 60.0 3.30 4.20
DFS 160708P00060500 P 07/08/16 60.5 3.00 4.60
DFS 160708P00061000 P 07/08/16 61.0 3.20 6.30
DFS 160708P00061500 P 07/08/16 61.5 3.60 6.70
DFS 160708P00062000 P 07/08/16 62.0 4.20 7.20
DFS 160708P00062500 P 07/08/16 62.5 4.50 7.70
DFS 160708P00063000 P 07/08/16 63.0 5.00 8.20
DFS 160708P00063500 P 07/08/16 63.5 5.50 8.70
DFS 160708P00064000 P 07/08/16 64.0 5.90 9.20
DFS 160708P00065000 P 07/08/16 65.0 6.90 10.00
DFS 160715C00027500 C 07/15/16 27.5 27.30 30.50
DFS 160715C00030000 C 07/15/16 30.0 24.80 28.00
DFS 160715C00032500 C 07/15/16 32.5 22.30 25.60
DFS 160715C00035000 C 07/15/16 35.0 19.90 23.10
DFS 160715C00037500 C 07/15/16 37.5 17.40 20.70
DFS 160715C00040000 C 07/15/16 40.0 14.90 18.20
DFS 160715C00042500 C 07/15/16 42.5 12.40 15.70
DFS 160715C00045000 C 07/15/16 45.0 11.10 12.10
DFS 160715C00047500 C 07/15/16 47.5 7.50 10.70
DFS 160715C00050000 C 07/15/16 50.0 6.30 7.30
DFS 160715C00052500 C 07/15/16 52.5 4.10 4.80
DFS 160715C00055000 C 07/15/16 55.0 2.50 2.75
DFS 160715C00057500 C 07/15/16 57.5 1.05 1.20
DFS 160715C00060000 C 07/15/16 60.0 0.15 0.35
DFS 160715C00062500 C 07/15/16 62.5 0.00 0.15
DFS 160715C00065000 C 07/15/16 65.0 0.00 0.15
DFS 160715C00070000 C 07/15/16 70.0 0.00 0.10
DFS 160715C00075000 C 07/15/16 75.0 0.00 0.10
DFS 160715C00080000 C 07/15/16 80.0 0.00 0.10
DFS 160715C00085000 C 07/15/16 85.0 0.00 0.10
DFS 160715P00027500 P 07/15/16 27.5 0.00 0.10
DFS 160715P00030000 P 07/15/16 30.0 0.00 0.10
DFS 160715P00032500 P 07/15/16 32.5 0.00 0.10
DFS 160715P00035000 P 07/15/16 35.0 0.00 0.15
DFS 160715P00037500 P 07/15/16 37.5 0.00 0.20
DFS 160715P00040000 P 07/15/16 40.0 0.00 0.20
DFS 160715P00042500 P 07/15/16 42.5 0.00 0.25
DFS 160715P00045000 P 07/15/16 45.0 0.10 0.25
DFS 160715P00047500 P 07/15/16 47.5 0.10 0.30
DFS 160715P00050000 P 07/15/16 50.0 0.15 0.40
DFS 160715P00052500 P 07/15/16 52.5 0.40 0.45
DFS 160715P00055000 P 07/15/16 55.0 0.80 0.90
DFS 160715P00057500 P 07/15/16 57.5 1.75 1.85
DFS 160715P00060000 P 07/15/16 60.0 3.40 3.90
DFS 160715P00062500 P 07/15/16 62.5 4.60 7.40
DFS 160715P00065000 P 07/15/16 65.0 6.90 9.90
DFS 160715P00070000 P 07/15/16 70.0 12.00 14.90
DFS 160715P00075000 P 07/15/16 75.0 17.00 20.20
DFS 160715P00080000 P 07/15/16 80.0 22.00 25.00
DFS 160715P00085000 P 07/15/16 85.0 27.00 30.00
DFS 161021C00025000 C 10/21/16 25.0 29.60 33.60
DFS 161021C00027500 C 10/21/16 27.5 26.90 31.10
DFS 161021C00030000 C 10/21/16 30.0 24.40 28.60
DFS 161021C00032500 C 10/21/16 32.5 22.00 26.10
DFS 161021C00035000 C 10/21/16 35.0 20.60 23.30
DFS 161021C00037500 C 10/21/16 37.5 18.20 19.90
DFS 161021C00040000 C 10/21/16 40.0 16.00 17.30
DFS 161021C00042500 C 10/21/16 42.5 13.50 14.80
DFS 161021C00045000 C 10/21/16 45.0 11.40 12.60
DFS 161021C00047500 C 10/21/16 47.5 9.10 10.10
DFS 161021C00050000 C 10/21/16 50.0 7.00 7.90
DFS 161021C00052500 C 10/21/16 52.5 5.40 5.90
DFS 161021C00055000 C 10/21/16 55.0 3.80 4.10
DFS 161021C00057500 C 10/21/16 57.5 2.30 2.65
DFS 161021C00060000 C 10/21/16 60.0 1.35 1.55
DFS 161021C00062500 C 10/21/16 62.5 0.65 0.90
DFS 161021C00065000 C 10/21/16 65.0 0.20 0.55
DFS 161021P00025000 P 10/21/16 25.0 0.05 0.35
DFS 161021P00027500 P 10/21/16 27.5 0.05 0.40
DFS 161021P00030000 P 10/21/16 30.0 0.05 0.40
DFS 161021P00032500 P 10/21/16 32.5 0.10 0.45
DFS 161021P00035000 P 10/21/16 35.0 0.15 0.45
DFS 161021P00037500 P 10/21/16 37.5 0.20 0.50
DFS 161021P00040000 P 10/21/16 40.0 0.25 0.60
DFS 161021P00042500 P 10/21/16 42.5 0.35 0.70
DFS 161021P00045000 P 10/21/16 45.0 0.55 0.80
DFS 161021P00047500 P 10/21/16 47.5 0.70 1.00
DFS 161021P00050000 P 10/21/16 50.0 1.05 1.35
DFS 161021P00052500 P 10/21/16 52.5 1.60 1.90
DFS 161021P00055000 P 10/21/16 55.0 2.35 2.65
DFS 161021P00057500 P 10/21/16 57.5 3.40 3.80
DFS 161021P00060000 P 10/21/16 60.0 4.80 5.40
DFS 161021P00062500 P 10/21/16 62.5 6.60 7.50
DFS 161021P00065000 P 10/21/16 65.0 8.40 9.60
DFS 170120C00022500 C 01/20/17 22.5 32.10 36.00
DFS 170120C00025000 C 01/20/17 25.0 29.40 33.90
DFS 170120C00027500 C 01/20/17 27.5 26.90 31.30
DFS 170120C00030000 C 01/20/17 30.0 24.50 28.70
DFS 170120C00032500 C 01/20/17 32.5 23.20 24.80
DFS 170120C00035000 C 01/20/17 35.0 21.10 22.30
DFS 170120C00037500 C 01/20/17 37.5 18.60 19.80
DFS 170120C00040000 C 01/20/17 40.0 16.00 17.50
DFS 170120C00042500 C 01/20/17 42.5 14.00 15.10
DFS 170120C00045000 C 01/20/17 45.0 11.50 12.90
DFS 170120C00047500 C 01/20/17 47.5 9.60 10.70
DFS 170120C00050000 C 01/20/17 50.0 8.00 8.50
DFS 170120C00052500 C 01/20/17 52.5 6.10 6.70
DFS 170120C00055000 C 01/20/17 55.0 4.40 5.10
DFS 170120C00057500 C 01/20/17 57.5 3.50 3.70
DFS 170120C00060000 C 01/20/17 60.0 2.20 2.55
DFS 170120C00062500 C 01/20/17 62.5 1.30 1.65
DFS 170120C00065000 C 01/20/17 65.0 0.75 1.00
DFS 170120C00067500 C 01/20/17 67.5 0.40 0.70
DFS 170120C00070000 C 01/20/17 70.0 0.15 0.45
DFS 170120C00072500 C 01/20/17 72.5 0.05 0.40
DFS 170120C00075000 C 01/20/17 75.0 0.00 0.30
DFS 170120C00080000 C 01/20/17 80.0 0.00 0.25
DFS 170120C00085000 C 01/20/17 85.0 0.00 0.10
DFS 170120C00090000 C 01/20/17 90.0 0.00 0.20
DFS 170120C00095000 C 01/20/17 95.0 0.00 0.15
DFS 170120P00022500 P 01/20/17 22.5 0.10 0.50
DFS 170120P00025000 P 01/20/17 25.0 0.10 0.50
DFS 170120P00027500 P 01/20/17 27.5 0.15 0.55
DFS 170120P00030000 P 01/20/17 30.0 0.25 0.60
DFS 170120P00032500 P 01/20/17 32.5 0.25 0.70
DFS 170120P00035000 P 01/20/17 35.0 0.35 0.75
DFS 170120P00037500 P 01/20/17 37.5 0.45 0.85
DFS 170120P00040000 P 01/20/17 40.0 0.55 0.85
DFS 170120P00042500 P 01/20/17 42.5 0.75 1.15
DFS 170120P00045000 P 01/20/17 45.0 1.05 1.35
DFS 170120P00047500 P 01/20/17 47.5 1.40 1.70
DFS 170120P00050000 P 01/20/17 50.0 1.90 2.25
DFS 170120P00052500 P 01/20/17 52.5 2.60 2.90
DFS 170120P00055000 P 01/20/17 55.0 3.40 3.80
DFS 170120P00057500 P 01/20/17 57.5 4.50 5.00
DFS 170120P00060000 P 01/20/17 60.0 5.90 6.40
DFS 170120P00062500 P 01/20/17 62.5 7.50 8.50
DFS 170120P00065000 P 01/20/17 65.0 9.50 10.50
DFS 170120P00067500 P 01/20/17 67.5 11.50 12.60
DFS 170120P00070000 P 01/20/17 70.0 13.70 14.80
DFS 170120P00072500 P 01/20/17 72.5 14.50 18.80
DFS 170120P00075000 P 01/20/17 75.0 16.80 20.90
DFS 170120P00080000 P 01/20/17 80.0 21.90 26.10
DFS 170120P00085000 P 01/20/17 85.0 26.60 31.00
DFS 170120P00090000 P 01/20/17 90.0 31.70 35.80
DFS 170120P00095000 P 01/20/17 95.0 36.60 40.80
DFS 180119C00022500 C 01/19/18 22.5 31.90 36.40
DFS 180119C00025000 C 01/19/18 25.0 29.40 34.00
DFS 180119C00027500 C 01/19/18 27.5 27.00 31.50
DFS 180119C00030000 C 01/19/18 30.0 24.50 29.00
DFS 180119C00032500 C 01/19/18 32.5 22.30 26.80
DFS 180119C00035000 C 01/19/18 35.0 21.20 23.50
DFS 180119C00037500 C 01/19/18 37.5 18.90 21.40
DFS 180119C00040000 C 01/19/18 40.0 16.70 19.20
DFS 180119C00042500 C 01/19/18 42.5 14.70 17.30
DFS 180119C00045000 C 01/19/18 45.0 12.70 14.10
DFS 180119C00047500 C 01/19/18 47.5 11.50 12.20
DFS 180119C00050000 C 01/19/18 50.0 9.90 10.50
DFS 180119C00052500 C 01/19/18 52.5 8.30 8.90
DFS 180119C00055000 C 01/19/18 55.0 6.40 7.50
DFS 180119C00057500 C 01/19/18 57.5 5.10 6.20
DFS 180119C00060000 C 01/19/18 60.0 4.10 5.00
DFS 180119C00062500 C 01/19/18 62.5 3.10 4.10
DFS 180119C00065000 C 01/19/18 65.0 2.40 3.30
DFS 180119C00070000 C 01/19/18 70.0 1.45 2.05
DFS 180119C00075000 C 01/19/18 75.0 0.60 1.40
DFS 180119C00080000 C 01/19/18 80.0 0.15 1.00
DFS 180119C00085000 C 01/19/18 85.0 0.10 0.75
DFS 180119P00022500 P 01/19/18 22.5 0.45 1.10
DFS 180119P00025000 P 01/19/18 25.0 0.50 1.20
DFS 180119P00027500 P 01/19/18 27.5 0.45 1.35
DFS 180119P00030000 P 01/19/18 30.0 1.00 1.50
DFS 180119P00032500 P 01/19/18 32.5 1.00 1.55
DFS 180119P00035000 P 01/19/18 35.0 1.20 1.90
DFS 180119P00037500 P 01/19/18 37.5 1.45 2.05
DFS 180119P00040000 P 01/19/18 40.0 1.85 2.25
DFS 180119P00042500 P 01/19/18 42.5 2.25 2.70
DFS 180119P00045000 P 01/19/18 45.0 2.80 3.30
DFS 180119P00047500 P 01/19/18 47.5 3.40 3.90
DFS 180119P00050000 P 01/19/18 50.0 4.20 4.70
DFS 180119P00052500 P 01/19/18 52.5 5.10 5.60
DFS 180119P00055000 P 01/19/18 55.0 6.20 6.70
DFS 180119P00057500 P 01/19/18 57.5 7.40 7.90
DFS 180119P00060000 P 01/19/18 60.0 8.70 9.30
DFS 180119P00062500 P 01/19/18 62.5 10.20 10.80
DFS 180119P00065000 P 01/19/18 65.0 11.90 12.50
DFS 180119P00070000 P 01/19/18 70.0 15.50 17.10
DFS 180119P00075000 P 01/19/18 75.0 19.70 21.40
DFS 180119P00080000 P 01/19/18 80.0 24.10 25.80
DFS 180119P00085000 P 01/19/18 85.0 27.10 31.50

OPRA data is delayed 15 minutes.