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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DFS 140920C00045000 C 09/20/14 45.0 17.00 18.70
DFS 140920C00047500 C 09/20/14 47.5 14.30 16.30
DFS 140920C00050000 C 09/20/14 50.0 11.80 13.80
DFS 140920C00052500 C 09/20/14 52.5 9.80 11.20
DFS 140920C00053000 C 09/20/14 53.0 9.30 10.70
DFS 140920C00053500 C 09/20/14 53.5 8.80 10.20
DFS 140920C00054000 C 09/20/14 54.0 8.40 9.70
DFS 140920C00054500 C 09/20/14 54.5 8.00 9.20
DFS 140920C00055000 C 09/20/14 55.0 7.50 8.70
DFS 140920C00055500 C 09/20/14 55.5 6.80 8.20
DFS 140920C00056000 C 09/20/14 56.0 6.30 7.70
DFS 140920C00056500 C 09/20/14 56.5 6.00 7.20
DFS 140920C00057000 C 09/20/14 57.0 5.50 6.70
DFS 140920C00057500 C 09/20/14 57.5 5.00 6.20
DFS 140920C00058000 C 09/20/14 58.0 4.50 5.70
DFS 140920C00058500 C 09/20/14 58.5 4.00 5.20
DFS 140920C00059000 C 09/20/14 59.0 3.50 4.70
DFS 140920C00059500 C 09/20/14 59.5 3.00 4.20
DFS 140920C00060000 C 09/20/14 60.0 3.30 3.70
DFS 140920C00060500 C 09/20/14 60.5 2.65 3.30
DFS 140920C00061000 C 09/20/14 61.0 2.40 2.75
DFS 140920C00061500 C 09/20/14 61.5 1.60 2.25
DFS 140920C00062000 C 09/20/14 62.0 1.40 1.75
DFS 140920C00062500 C 09/20/14 62.5 1.00 1.30
DFS 140920C00063000 C 09/20/14 63.0 0.65 0.85
DFS 140920C00063500 C 09/20/14 63.5 0.35 0.50
DFS 140920C00064000 C 09/20/14 64.0 0.15 0.25
DFS 140920C00064500 C 09/20/14 64.5 0.05 0.15
DFS 140920C00065000 C 09/20/14 65.0 0.00 0.10
DFS 140920C00065500 C 09/20/14 65.5 0.00 0.10
DFS 140920C00066000 C 09/20/14 66.0 0.00 0.10
DFS 140920C00066500 C 09/20/14 66.5 0.00 0.10
DFS 140920C00067000 C 09/20/14 67.0 0.00 0.10
DFS 140920C00067500 C 09/20/14 67.5 0.00 0.05
DFS 140920C00068000 C 09/20/14 68.0 0.00 0.05
DFS 140920C00068500 C 09/20/14 68.5 0.00 0.05
DFS 140920C00069000 C 09/20/14 69.0 0.00 0.05
DFS 140920C00069500 C 09/20/14 69.5 0.00 0.05
DFS 140920C00070000 C 09/20/14 70.0 0.00 0.05
DFS 140920C00070500 C 09/20/14 70.5 0.00 0.05
DFS 140920C00071000 C 09/20/14 71.0 0.00 0.05
DFS 140920C00072500 C 09/20/14 72.5 0.00 0.05
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 0.05
DFS 140920P00052500 P 09/20/14 52.5 0.00 0.05
DFS 140920P00053000 P 09/20/14 53.0 0.00 0.05
DFS 140920P00053500 P 09/20/14 53.5 0.00 0.05
DFS 140920P00054000 P 09/20/14 54.0 0.00 0.05
DFS 140920P00054500 P 09/20/14 54.5 0.00 0.05
DFS 140920P00055000 P 09/20/14 55.0 0.00 0.05
DFS 140920P00055500 P 09/20/14 55.5 0.00 0.05
DFS 140920P00056000 P 09/20/14 56.0 0.00 0.05
DFS 140920P00056500 P 09/20/14 56.5 0.00 0.05
DFS 140920P00057000 P 09/20/14 57.0 0.00 0.05
DFS 140920P00057500 P 09/20/14 57.5 0.00 0.05
DFS 140920P00058000 P 09/20/14 58.0 0.00 0.05
DFS 140920P00058500 P 09/20/14 58.5 0.00 0.10
DFS 140920P00059000 P 09/20/14 59.0 0.00 0.15
DFS 140920P00059500 P 09/20/14 59.5 0.00 0.15
DFS 140920P00060000 P 09/20/14 60.0 0.00 0.15
DFS 140920P00060500 P 09/20/14 60.5 0.00 0.15
DFS 140920P00061000 P 09/20/14 61.0 0.00 0.15
DFS 140920P00061500 P 09/20/14 61.5 0.00 0.20
DFS 140920P00062000 P 09/20/14 62.0 0.05 0.10
DFS 140920P00062500 P 09/20/14 62.5 0.10 0.15
DFS 140920P00063000 P 09/20/14 63.0 0.20 0.30
DFS 140920P00063500 P 09/20/14 63.5 0.40 0.50
DFS 140920P00064000 P 09/20/14 64.0 0.70 0.90
DFS 140920P00064500 P 09/20/14 64.5 0.90 1.45
DFS 140920P00065000 P 09/20/14 65.0 1.35 1.85
DFS 140920P00065500 P 09/20/14 65.5 1.80 2.40
DFS 140920P00066000 P 09/20/14 66.0 2.30 2.90
DFS 140920P00066500 P 09/20/14 66.5 2.80 3.50
DFS 140920P00067000 P 09/20/14 67.0 3.30 4.00
DFS 140920P00067500 P 09/20/14 67.5 3.80 4.50
DFS 140920P00068000 P 09/20/14 68.0 4.30 5.00
DFS 140920P00068500 P 09/20/14 68.5 4.80 5.50
DFS 140920P00069000 P 09/20/14 69.0 5.30 6.00
DFS 140920P00069500 P 09/20/14 69.5 5.80 7.10
DFS 140920P00070000 P 09/20/14 70.0 6.30 7.60
DFS 140920P00070500 P 09/20/14 70.5 6.80 8.10
DFS 140920P00071000 P 09/20/14 71.0 7.30 8.60
DFS 140920P00072500 P 09/20/14 72.5 8.40 10.10
DFS 140920P00075000 P 09/20/14 75.0 11.00 12.60
DFS 140920P00080000 P 09/20/14 80.0 16.20 17.60
DFS 140920P00085000 P 09/20/14 85.0 21.20 22.70
DFS 140926C00050000 C 09/26/14 50.0 12.00 13.70
DFS 140926C00052500 C 09/26/14 52.5 9.80 11.30
DFS 140926C00053000 C 09/26/14 53.0 9.30 10.70
DFS 140926C00053500 C 09/26/14 53.5 9.00 10.20
DFS 140926C00054000 C 09/26/14 54.0 8.50 9.70
DFS 140926C00054500 C 09/26/14 54.5 8.00 9.30
DFS 140926C00055000 C 09/26/14 55.0 7.40 8.80
DFS 140926C00055500 C 09/26/14 55.5 7.00 8.30
DFS 140926C00056000 C 09/26/14 56.0 6.50 7.80
DFS 140926C00056500 C 09/26/14 56.5 6.00 7.30
DFS 140926C00057000 C 09/26/14 57.0 5.50 6.80
DFS 140926C00057500 C 09/26/14 57.5 5.00 6.30
DFS 140926C00058000 C 09/26/14 58.0 4.50 5.80
DFS 140926C00058500 C 09/26/14 58.5 4.00 5.30
DFS 140926C00059000 C 09/26/14 59.0 3.50 4.80
DFS 140926C00059500 C 09/26/14 59.5 3.10 4.30
DFS 140926C00060000 C 09/26/14 60.0 2.60 3.80
DFS 140926C00060500 C 09/26/14 60.5 2.15 3.30
DFS 140926C00061000 C 09/26/14 61.0 2.45 2.85
DFS 140926C00061500 C 09/26/14 61.5 1.90 2.40
DFS 140926C00062000 C 09/26/14 62.0 1.55 1.95
DFS 140926C00062500 C 09/26/14 62.5 1.25 1.40
DFS 140926C00063000 C 09/26/14 63.0 0.90 1.05
DFS 140926C00063500 C 09/26/14 63.5 0.60 0.75
DFS 140926C00064000 C 09/26/14 64.0 0.40 0.50
DFS 140926C00064500 C 09/26/14 64.5 0.25 0.35
DFS 140926C00065000 C 09/26/14 65.0 0.15 0.25
DFS 140926C00065500 C 09/26/14 65.5 0.00 0.15
DFS 140926C00066000 C 09/26/14 66.0 0.00 0.15
DFS 140926C00066500 C 09/26/14 66.5 0.00 0.15
DFS 140926C00067000 C 09/26/14 67.0 0.00 0.15
DFS 140926C00067500 C 09/26/14 67.5 0.00 0.10
DFS 140926C00068000 C 09/26/14 68.0 0.00 0.10
DFS 140926C00068500 C 09/26/14 68.5 0.00 0.10
DFS 140926C00069000 C 09/26/14 69.0 0.00 0.10
DFS 140926C00070000 C 09/26/14 70.0 0.00 0.10
DFS 140926C00072500 C 09/26/14 72.5 0.00 0.10
DFS 140926C00075000 C 09/26/14 75.0 0.00 0.10
DFS 140926P00050000 P 09/26/14 50.0 0.00 0.05
DFS 140926P00052500 P 09/26/14 52.5 0.00 0.10
DFS 140926P00053000 P 09/26/14 53.0 0.00 0.10
DFS 140926P00053500 P 09/26/14 53.5 0.00 0.10
DFS 140926P00054000 P 09/26/14 54.0 0.00 0.15
DFS 140926P00054500 P 09/26/14 54.5 0.00 0.15
DFS 140926P00055000 P 09/26/14 55.0 0.00 0.15
DFS 140926P00055500 P 09/26/14 55.5 0.00 0.15
DFS 140926P00056000 P 09/26/14 56.0 0.00 0.15
DFS 140926P00056500 P 09/26/14 56.5 0.00 0.15
DFS 140926P00057000 P 09/26/14 57.0 0.00 0.15
DFS 140926P00057500 P 09/26/14 57.5 0.00 0.15
DFS 140926P00058000 P 09/26/14 58.0 0.00 0.15
DFS 140926P00058500 P 09/26/14 58.5 0.00 0.15
DFS 140926P00059000 P 09/26/14 59.0 0.00 0.15
DFS 140926P00059500 P 09/26/14 59.5 0.05 0.20
DFS 140926P00060000 P 09/26/14 60.0 0.05 0.20
DFS 140926P00060500 P 09/26/14 60.5 0.05 0.25
DFS 140926P00061000 P 09/26/14 61.0 0.10 0.40
DFS 140926P00061500 P 09/26/14 61.5 0.15 0.30
DFS 140926P00062000 P 09/26/14 62.0 0.20 0.30
DFS 140926P00062500 P 09/26/14 62.5 0.30 0.40
DFS 140926P00063000 P 09/26/14 63.0 0.40 0.60
DFS 140926P00063500 P 09/26/14 63.5 0.60 0.80
DFS 140926P00064000 P 09/26/14 64.0 0.90 1.10
DFS 140926P00064500 P 09/26/14 64.5 1.25 1.45
DFS 140926P00065000 P 09/26/14 65.0 1.50 1.95
DFS 140926P00065500 P 09/26/14 65.5 1.90 3.10
DFS 140926P00066000 P 09/26/14 66.0 2.35 3.60
DFS 140926P00066500 P 09/26/14 66.5 2.85 4.10
DFS 140926P00067000 P 09/26/14 67.0 3.30 4.60
DFS 140926P00067500 P 09/26/14 67.5 3.80 5.10
DFS 140926P00068000 P 09/26/14 68.0 4.30 5.60
DFS 140926P00068500 P 09/26/14 68.5 4.80 6.10
DFS 140926P00069000 P 09/26/14 69.0 5.30 6.60
DFS 140926P00070000 P 09/26/14 70.0 6.30 7.60
DFS 140926P00072500 P 09/26/14 72.5 7.70 10.10
DFS 140926P00075000 P 09/26/14 75.0 11.00 12.30
DFS 141003C00053000 C 10/03/14 53.0 9.30 10.80
DFS 141003C00053500 C 10/03/14 53.5 8.80 10.40
DFS 141003C00054000 C 10/03/14 54.0 8.30 9.90
DFS 141003C00054500 C 10/03/14 54.5 8.00 9.30
DFS 141003C00055000 C 10/03/14 55.0 7.50 8.80
DFS 141003C00055500 C 10/03/14 55.5 7.00 8.30
DFS 141003C00056000 C 10/03/14 56.0 6.50 7.80
DFS 141003C00056500 C 10/03/14 56.5 6.00 7.30
DFS 141003C00057000 C 10/03/14 57.0 5.50 6.80
DFS 141003C00057500 C 10/03/14 57.5 5.00 6.30
DFS 141003C00058000 C 10/03/14 58.0 4.60 5.80
DFS 141003C00058500 C 10/03/14 58.5 4.10 5.30
DFS 141003C00059000 C 10/03/14 59.0 3.60 4.80
DFS 141003C00059500 C 10/03/14 59.5 3.10 4.40
DFS 141003C00060000 C 10/03/14 60.0 2.70 3.90
DFS 141003C00060500 C 10/03/14 60.5 2.95 3.40
DFS 141003C00061000 C 10/03/14 61.0 2.55 2.95
DFS 141003C00061500 C 10/03/14 61.5 2.05 2.50
DFS 141003C00062000 C 10/03/14 62.0 1.70 2.10
DFS 141003C00062500 C 10/03/14 62.5 1.40 1.70
DFS 141003C00063000 C 10/03/14 63.0 1.10 1.35
DFS 141003C00063500 C 10/03/14 63.5 0.80 0.95
DFS 141003C00064000 C 10/03/14 64.0 0.60 0.80
DFS 141003C00064500 C 10/03/14 64.5 0.40 0.60
DFS 141003C00065000 C 10/03/14 65.0 0.25 0.40
DFS 141003C00065500 C 10/03/14 65.5 0.15 0.30
DFS 141003C00066000 C 10/03/14 66.0 0.05 0.20
DFS 141003C00066500 C 10/03/14 66.5 0.00 0.20
DFS 141003C00067000 C 10/03/14 67.0 0.00 0.15
DFS 141003C00067500 C 10/03/14 67.5 0.00 0.15
DFS 141003C00068000 C 10/03/14 68.0 0.00 0.15
DFS 141003C00068500 C 10/03/14 68.5 0.00 0.15
DFS 141003C00069000 C 10/03/14 69.0 0.00 0.15
DFS 141003C00069500 C 10/03/14 69.5 0.00 0.15
DFS 141003P00053000 P 10/03/14 53.0 0.00 0.15
DFS 141003P00053500 P 10/03/14 53.5 0.00 0.15
DFS 141003P00054000 P 10/03/14 54.0 0.00 0.15
DFS 141003P00054500 P 10/03/14 54.5 0.00 0.15
DFS 141003P00055000 P 10/03/14 55.0 0.00 0.15
DFS 141003P00055500 P 10/03/14 55.5 0.00 0.15
DFS 141003P00056000 P 10/03/14 56.0 0.00 0.15
DFS 141003P00056500 P 10/03/14 56.5 0.00 0.15
DFS 141003P00057000 P 10/03/14 57.0 0.00 0.15
DFS 141003P00057500 P 10/03/14 57.5 0.00 0.20
DFS 141003P00058000 P 10/03/14 58.0 0.05 0.20
DFS 141003P00058500 P 10/03/14 58.5 0.05 0.20
DFS 141003P00059000 P 10/03/14 59.0 0.05 0.25
DFS 141003P00059500 P 10/03/14 59.5 0.10 0.30
DFS 141003P00060000 P 10/03/14 60.0 0.10 0.35
DFS 141003P00060500 P 10/03/14 60.5 0.15 0.40
DFS 141003P00061000 P 10/03/14 61.0 0.20 0.35
DFS 141003P00061500 P 10/03/14 61.5 0.25 0.40
DFS 141003P00062000 P 10/03/14 62.0 0.35 0.45
DFS 141003P00062500 P 10/03/14 62.5 0.45 0.60
DFS 141003P00063000 P 10/03/14 63.0 0.60 0.80
DFS 141003P00063500 P 10/03/14 63.5 0.80 1.00
DFS 141003P00064000 P 10/03/14 64.0 1.05 1.75
DFS 141003P00064500 P 10/03/14 64.5 1.40 2.35
DFS 141003P00065000 P 10/03/14 65.0 1.60 2.30
DFS 141003P00065500 P 10/03/14 65.5 2.05 3.20
DFS 141003P00066000 P 10/03/14 66.0 2.45 3.70
DFS 141003P00066500 P 10/03/14 66.5 2.80 4.20
DFS 141003P00067000 P 10/03/14 67.0 3.30 4.60
DFS 141003P00067500 P 10/03/14 67.5 3.80 5.10
DFS 141003P00068000 P 10/03/14 68.0 4.30 5.60
DFS 141003P00068500 P 10/03/14 68.5 4.80 6.10
DFS 141003P00069000 P 10/03/14 69.0 5.30 6.60
DFS 141003P00069500 P 10/03/14 69.5 5.80 7.10
DFS 141010C00053000 C 10/10/14 53.0 9.40 10.80
DFS 141010C00054000 C 10/10/14 54.0 8.50 9.80
DFS 141010C00055000 C 10/10/14 55.0 7.50 8.80
DFS 141010C00055500 C 10/10/14 55.5 7.00 8.30
DFS 141010C00056000 C 10/10/14 56.0 6.50 7.80
DFS 141010C00056500 C 10/10/14 56.5 6.00 7.40
DFS 141010C00057000 C 10/10/14 57.0 5.50 6.90
DFS 141010C00057500 C 10/10/14 57.5 5.00 6.40
DFS 141010C00058000 C 10/10/14 58.0 4.60 5.90
DFS 141010C00058500 C 10/10/14 58.5 4.10 5.40
DFS 141010C00059000 C 10/10/14 59.0 3.60 4.90
DFS 141010C00059500 C 10/10/14 59.5 3.20 4.40
DFS 141010C00060000 C 10/10/14 60.0 2.80 4.00
DFS 141010C00060500 C 10/10/14 60.5 3.00 3.50
DFS 141010C00061000 C 10/10/14 61.0 2.55 3.10
DFS 141010C00061500 C 10/10/14 61.5 1.95 2.60
DFS 141010C00062000 C 10/10/14 62.0 1.90 2.25
DFS 141010C00062500 C 10/10/14 62.5 1.55 1.85
DFS 141010C00063000 C 10/10/14 63.0 1.25 1.45
DFS 141010C00063500 C 10/10/14 63.5 0.95 1.20
DFS 141010C00064000 C 10/10/14 64.0 0.70 0.95
DFS 141010C00064500 C 10/10/14 64.5 0.50 0.75
DFS 141010C00065000 C 10/10/14 65.0 0.35 0.55
DFS 141010C00065500 C 10/10/14 65.5 0.25 0.45
DFS 141010C00066000 C 10/10/14 66.0 0.05 0.30
DFS 141010C00066500 C 10/10/14 66.5 0.05 0.25
DFS 141010C00067000 C 10/10/14 67.0 0.05 0.25
DFS 141010C00067500 C 10/10/14 67.5 0.05 0.25
DFS 141010C00068000 C 10/10/14 68.0 0.00 0.25
DFS 141010C00068500 C 10/10/14 68.5 0.00 0.25
DFS 141010C00069000 C 10/10/14 69.0 0.00 0.25
DFS 141010C00069500 C 10/10/14 69.5 0.00 0.25
DFS 141010C00070000 C 10/10/14 70.0 0.00 0.25
DFS 141010C00070500 C 10/10/14 70.5 0.00 0.25
DFS 141010C00071000 C 10/10/14 71.0 0.00 0.25
DFS 141010P00053000 P 10/10/14 53.0 0.00 0.25
DFS 141010P00054000 P 10/10/14 54.0 0.00 0.25
DFS 141010P00055000 P 10/10/14 55.0 0.00 0.25
DFS 141010P00055500 P 10/10/14 55.5 0.00 0.25
DFS 141010P00056000 P 10/10/14 56.0 0.00 0.25
DFS 141010P00056500 P 10/10/14 56.5 0.05 0.25
DFS 141010P00057000 P 10/10/14 57.0 0.05 0.25
DFS 141010P00057500 P 10/10/14 57.5 0.05 0.25
DFS 141010P00058000 P 10/10/14 58.0 0.05 0.25
DFS 141010P00058500 P 10/10/14 58.5 0.05 0.30
DFS 141010P00059000 P 10/10/14 59.0 0.10 0.30
DFS 141010P00059500 P 10/10/14 59.5 0.15 0.30
DFS 141010P00060000 P 10/10/14 60.0 0.20 0.25
DFS 141010P00060500 P 10/10/14 60.5 0.25 0.30
DFS 141010P00061000 P 10/10/14 61.0 0.30 0.60
DFS 141010P00061500 P 10/10/14 61.5 0.35 0.55
DFS 141010P00062000 P 10/10/14 62.0 0.45 0.80
DFS 141010P00062500 P 10/10/14 62.5 0.60 0.85
DFS 141010P00063000 P 10/10/14 63.0 0.75 0.95
DFS 141010P00063500 P 10/10/14 63.5 0.95 1.15
DFS 141010P00064000 P 10/10/14 64.0 1.20 1.45
DFS 141010P00064500 P 10/10/14 64.5 1.50 2.20
DFS 141010P00065000 P 10/10/14 65.0 1.75 2.30
DFS 141010P00065500 P 10/10/14 65.5 2.15 2.80
DFS 141010P00066000 P 10/10/14 66.0 2.55 3.30
DFS 141010P00066500 P 10/10/14 66.5 2.95 4.30
DFS 141010P00067000 P 10/10/14 67.0 3.40 4.80
DFS 141010P00067500 P 10/10/14 67.5 3.80 5.20
DFS 141010P00068000 P 10/10/14 68.0 4.30 5.70
DFS 141010P00068500 P 10/10/14 68.5 4.80 6.10
DFS 141010P00069000 P 10/10/14 69.0 5.30 6.70
DFS 141010P00069500 P 10/10/14 69.5 5.80 7.20
DFS 141010P00070000 P 10/10/14 70.0 6.30 7.60
DFS 141010P00070500 P 10/10/14 70.5 6.70 8.10
DFS 141010P00071000 P 10/10/14 71.0 7.20 8.60
DFS 141018C00035000 C 10/18/14 35.0 26.80 29.00
DFS 141018C00037500 C 10/18/14 37.5 24.20 27.70
DFS 141018C00040000 C 10/18/14 40.0 21.70 24.10
DFS 141018C00042500 C 10/18/14 42.5 19.40 22.20
DFS 141018C00045000 C 10/18/14 45.0 17.00 19.30
DFS 141018C00047500 C 10/18/14 47.5 14.50 17.00
DFS 141018C00050000 C 10/18/14 50.0 12.00 13.80
DFS 141018C00052500 C 10/18/14 52.5 9.80 11.30
DFS 141018C00055000 C 10/18/14 55.0 7.50 8.90
DFS 141018C00057500 C 10/18/14 57.5 5.40 6.40
DFS 141018C00060000 C 10/18/14 60.0 3.60 4.00
DFS 141018C00062500 C 10/18/14 62.5 1.70 1.95
DFS 141018C00065000 C 10/18/14 65.0 0.50 0.70
DFS 141018C00067500 C 10/18/14 67.5 0.05 0.20
DFS 141018C00070000 C 10/18/14 70.0 0.00 0.15
DFS 141018C00072500 C 10/18/14 72.5 0.00 0.15
DFS 141018C00075000 C 10/18/14 75.0 0.00 0.10
DFS 141018C00080000 C 10/18/14 80.0 0.00 0.05
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 0.05
DFS 141018P00045000 P 10/18/14 45.0 0.00 0.05
DFS 141018P00047500 P 10/18/14 47.5 0.00 0.10
DFS 141018P00050000 P 10/18/14 50.0 0.00 0.15
DFS 141018P00052500 P 10/18/14 52.5 0.00 0.15
DFS 141018P00055000 P 10/18/14 55.0 0.05 0.20
DFS 141018P00057500 P 10/18/14 57.5 0.10 0.25
DFS 141018P00060000 P 10/18/14 60.0 0.25 0.35
DFS 141018P00062500 P 10/18/14 62.5 0.70 0.95
DFS 141018P00065000 P 10/18/14 65.0 2.00 2.35
DFS 141018P00067500 P 10/18/14 67.5 3.90 4.70
DFS 141018P00070000 P 10/18/14 70.0 6.30 7.70
DFS 141018P00072500 P 10/18/14 72.5 8.70 10.30
DFS 141018P00075000 P 10/18/14 75.0 11.20 12.30
DFS 141018P00080000 P 10/18/14 80.0 15.30 18.10
DFS 141018P00085000 P 10/18/14 85.0 21.20 22.30
DFS 141024C00055000 C 10/24/14 55.0 7.50 8.90
DFS 141024C00056000 C 10/24/14 56.0 6.50 8.00
DFS 141024C00056500 C 10/24/14 56.5 6.10 7.50
DFS 141024C00057000 C 10/24/14 57.0 5.70 7.00
DFS 141024C00057500 C 10/24/14 57.5 5.20 6.50
DFS 141024C00058000 C 10/24/14 58.0 4.80 6.00
DFS 141024C00058500 C 10/24/14 58.5 4.30 5.60
DFS 141024C00059000 C 10/24/14 59.0 3.90 5.10
DFS 141024C00059500 C 10/24/14 59.5 3.50 4.70
DFS 141024C00060000 C 10/24/14 60.0 3.80 4.30
DFS 141024C00060500 C 10/24/14 60.5 3.30 3.80
DFS 141024C00061000 C 10/24/14 61.0 2.90 3.50
DFS 141024C00061500 C 10/24/14 61.5 2.70 3.10
DFS 141024C00062000 C 10/24/14 62.0 2.10 2.70
DFS 141024C00062500 C 10/24/14 62.5 2.00 2.35
DFS 141024C00063000 C 10/24/14 63.0 1.50 2.00
DFS 141024C00063500 C 10/24/14 63.5 1.45 1.75
DFS 141024C00064000 C 10/24/14 64.0 1.10 1.50
DFS 141024C00064500 C 10/24/14 64.5 1.00 1.25
DFS 141024C00065000 C 10/24/14 65.0 0.70 1.05
DFS 141024C00065500 C 10/24/14 65.5 0.65 0.85
DFS 141024C00066000 C 10/24/14 66.0 0.50 0.70
DFS 141024C00066500 C 10/24/14 66.5 0.40 0.60
DFS 141024C00067000 C 10/24/14 67.0 0.15 0.50
DFS 141024C00067500 C 10/24/14 67.5 0.25 0.40
DFS 141024C00068000 C 10/24/14 68.0 0.20 0.35
DFS 141024C00068500 C 10/24/14 68.5 0.15 0.25
DFS 141024C00069000 C 10/24/14 69.0 0.05 0.25
DFS 141024C00069500 C 10/24/14 69.5 0.05 0.25
DFS 141024C00070000 C 10/24/14 70.0 0.05 0.25
DFS 141024C00070500 C 10/24/14 70.5 0.05 0.25
DFS 141024C00071000 C 10/24/14 71.0 0.00 0.25
DFS 141024P00055000 P 10/24/14 55.0 0.10 0.25
DFS 141024P00056000 P 10/24/14 56.0 0.05 0.30
DFS 141024P00056500 P 10/24/14 56.5 0.10 0.35
DFS 141024P00057000 P 10/24/14 57.0 0.10 0.35
DFS 141024P00057500 P 10/24/14 57.5 0.15 0.40
DFS 141024P00058000 P 10/24/14 58.0 0.20 0.45
DFS 141024P00058500 P 10/24/14 58.5 0.25 0.50
DFS 141024P00059000 P 10/24/14 59.0 0.30 0.60
DFS 141024P00059500 P 10/24/14 59.5 0.35 0.65
DFS 141024P00060000 P 10/24/14 60.0 0.45 0.65
DFS 141024P00060500 P 10/24/14 60.5 0.50 0.90
DFS 141024P00061000 P 10/24/14 61.0 0.60 0.80
DFS 141024P00061500 P 10/24/14 61.5 0.75 1.20
DFS 141024P00062000 P 10/24/14 62.0 0.90 1.25
DFS 141024P00062500 P 10/24/14 62.5 1.05 1.35
DFS 141024P00063000 P 10/24/14 63.0 1.25 1.75
DFS 141024P00063500 P 10/24/14 63.5 1.45 1.75
DFS 141024P00064000 P 10/24/14 64.0 1.65 2.15
DFS 141024P00064500 P 10/24/14 64.5 1.95 2.30
DFS 141024P00065000 P 10/24/14 65.0 2.25 3.20
DFS 141024P00065500 P 10/24/14 65.5 2.65 3.60
DFS 141024P00066000 P 10/24/14 66.0 2.90 4.00
DFS 141024P00066500 P 10/24/14 66.5 3.20 4.50
DFS 141024P00067000 P 10/24/14 67.0 3.60 4.90
DFS 141024P00067500 P 10/24/14 67.5 4.00 5.30
DFS 141024P00068000 P 10/24/14 68.0 4.50 5.90
DFS 141024P00068500 P 10/24/14 68.5 4.90 6.40
DFS 141024P00069000 P 10/24/14 69.0 5.40 6.90
DFS 141024P00069500 P 10/24/14 69.5 5.80 7.40
DFS 141024P00070000 P 10/24/14 70.0 6.30 7.90
DFS 141024P00070500 P 10/24/14 70.5 6.80 8.40
DFS 141024P00071000 P 10/24/14 71.0 7.30 8.80
DFS 141031C00055000 C 10/31/14 55.0 7.50 9.00
DFS 141031C00056000 C 10/31/14 56.0 6.50 8.10
DFS 141031C00056500 C 10/31/14 56.5 6.10 7.60
DFS 141031C00057000 C 10/31/14 57.0 5.70 7.20
DFS 141031C00057500 C 10/31/14 57.5 5.30 6.60
DFS 141031C00058000 C 10/31/14 58.0 4.80 6.10
DFS 141031C00058500 C 10/31/14 58.5 4.40 5.70
DFS 141031C00059000 C 10/31/14 59.0 4.00 5.20
DFS 141031C00059500 C 10/31/14 59.5 3.60 4.80
DFS 141031C00060000 C 10/31/14 60.0 3.80 4.40
DFS 141031C00060500 C 10/31/14 60.5 3.30 4.00
DFS 141031C00061000 C 10/31/14 61.0 2.70 3.60
DFS 141031C00061500 C 10/31/14 61.5 2.80 3.20
DFS 141031C00062000 C 10/31/14 62.0 2.25 2.80
DFS 141031C00062500 C 10/31/14 62.5 1.95 2.45
DFS 141031C00063000 C 10/31/14 63.0 1.65 2.15
DFS 141031C00063500 C 10/31/14 63.5 1.45 1.85
DFS 141031C00064000 C 10/31/14 64.0 1.35 1.60
DFS 141031C00064500 C 10/31/14 64.5 1.10 1.35
DFS 141031C00065000 C 10/31/14 65.0 0.95 1.15
DFS 141031C00065500 C 10/31/14 65.5 0.75 1.00
DFS 141031C00066000 C 10/31/14 66.0 0.60 0.85
DFS 141031C00066500 C 10/31/14 66.5 0.50 0.70
DFS 141031C00067000 C 10/31/14 67.0 0.25 0.55
DFS 141031C00067500 C 10/31/14 67.5 0.30 0.45
DFS 141031C00068000 C 10/31/14 68.0 0.10 0.40
DFS 141031C00068500 C 10/31/14 68.5 0.15 0.35
DFS 141031C00069000 C 10/31/14 69.0 0.05 0.30
DFS 141031C00070000 C 10/31/14 70.0 0.05 0.25
DFS 141031C00071000 C 10/31/14 71.0 0.05 0.25
DFS 141031P00055000 P 10/31/14 55.0 0.10 0.30
DFS 141031P00056000 P 10/31/14 56.0 0.15 0.35
DFS 141031P00056500 P 10/31/14 56.5 0.15 0.40
DFS 141031P00057000 P 10/31/14 57.0 0.15 0.40
DFS 141031P00057500 P 10/31/14 57.5 0.20 0.45
DFS 141031P00058000 P 10/31/14 58.0 0.25 0.50
DFS 141031P00058500 P 10/31/14 58.5 0.30 0.60
DFS 141031P00059000 P 10/31/14 59.0 0.35 0.65
DFS 141031P00059500 P 10/31/14 59.5 0.40 0.70
DFS 141031P00060000 P 10/31/14 60.0 0.50 0.90
DFS 141031P00060500 P 10/31/14 60.5 0.60 0.90
DFS 141031P00061000 P 10/31/14 61.0 0.70 1.15
DFS 141031P00061500 P 10/31/14 61.5 0.85 1.25
DFS 141031P00062000 P 10/31/14 62.0 0.95 1.25
DFS 141031P00062500 P 10/31/14 62.5 1.10 1.40
DFS 141031P00063000 P 10/31/14 63.0 1.30 1.80
DFS 141031P00063500 P 10/31/14 63.5 1.55 1.85
DFS 141031P00064000 P 10/31/14 64.0 1.75 2.10
DFS 141031P00064500 P 10/31/14 64.5 2.00 2.40
DFS 141031P00065000 P 10/31/14 65.0 2.30 3.30
DFS 141031P00065500 P 10/31/14 65.5 2.60 3.70
DFS 141031P00066000 P 10/31/14 66.0 2.95 4.10
DFS 141031P00066500 P 10/31/14 66.5 3.30 4.60
DFS 141031P00067000 P 10/31/14 67.0 3.70 5.00
DFS 141031P00067500 P 10/31/14 67.5 4.10 5.50
DFS 141031P00068000 P 10/31/14 68.0 4.50 5.90
DFS 141031P00068500 P 10/31/14 68.5 5.00 6.40
DFS 141031P00069000 P 10/31/14 69.0 5.40 7.00
DFS 141031P00070000 P 10/31/14 70.0 6.20 7.90
DFS 141031P00071000 P 10/31/14 71.0 7.20 9.00
DFS 150117C00020000 C 01/17/15 20.0 41.70 44.20
DFS 150117C00023000 C 01/17/15 23.0 38.70 41.10
DFS 150117C00025000 C 01/17/15 25.0 36.70 39.20
DFS 150117C00028000 C 01/17/15 28.0 33.80 36.10
DFS 150117C00030000 C 01/17/15 30.0 31.80 33.90
DFS 150117C00033000 C 01/17/15 33.0 28.80 30.90
DFS 150117C00035000 C 01/17/15 35.0 26.90 28.80
DFS 150117C00037000 C 01/17/15 37.0 25.30 26.80
DFS 150117C00040000 C 01/17/15 40.0 22.50 23.80
DFS 150117C00042000 C 01/17/15 42.0 20.50 21.80
DFS 150117C00045000 C 01/17/15 45.0 17.50 18.80
DFS 150117C00047000 C 01/17/15 47.0 15.50 16.80
DFS 150117C00050000 C 01/17/15 50.0 12.60 13.90
DFS 150117C00052500 C 01/17/15 52.5 10.30 11.50
DFS 150117C00055000 C 01/17/15 55.0 8.00 9.10
DFS 150117C00057500 C 01/17/15 57.5 5.90 7.00
DFS 150117C00060000 C 01/17/15 60.0 4.00 5.00
DFS 150117C00062500 C 01/17/15 62.5 3.00 3.20
DFS 150117C00065000 C 01/17/15 65.0 1.80 1.95
DFS 150117C00067500 C 01/17/15 67.5 0.80 1.15
DFS 150117C00070000 C 01/17/15 70.0 0.40 0.65
DFS 150117C00072500 C 01/17/15 72.5 0.20 0.40
DFS 150117C00075000 C 01/17/15 75.0 0.10 0.30
DFS 150117C00080000 C 01/17/15 80.0 0.05 0.15
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 0.10
DFS 150117P00035000 P 01/17/15 35.0 0.00 0.10
DFS 150117P00037000 P 01/17/15 37.0 0.00 0.20
DFS 150117P00040000 P 01/17/15 40.0 0.05 0.20
DFS 150117P00042000 P 01/17/15 42.0 0.05 0.20
DFS 150117P00045000 P 01/17/15 45.0 0.10 0.25
DFS 150117P00047000 P 01/17/15 47.0 0.15 0.30
DFS 150117P00050000 P 01/17/15 50.0 0.20 0.40
DFS 150117P00052500 P 01/17/15 52.5 0.30 0.55
DFS 150117P00055000 P 01/17/15 55.0 0.55 0.75
DFS 150117P00057500 P 01/17/15 57.5 0.90 1.15
DFS 150117P00060000 P 01/17/15 60.0 1.40 1.75
DFS 150117P00062500 P 01/17/15 62.5 2.30 2.45
DFS 150117P00065000 P 01/17/15 65.0 3.50 3.70
DFS 150117P00067500 P 01/17/15 67.5 5.10 5.40
DFS 150117P00070000 P 01/17/15 70.0 7.10 8.20
DFS 150117P00072500 P 01/17/15 72.5 9.30 10.50
DFS 150117P00075000 P 01/17/15 75.0 11.60 13.20
DFS 150117P00080000 P 01/17/15 80.0 16.50 18.30
DFS 150417C00032500 C 04/17/15 32.5 29.30 31.60
DFS 150417C00035000 C 04/17/15 35.0 26.80 28.80
DFS 150417C00037500 C 04/17/15 37.5 24.30 26.40
DFS 150417C00040000 C 04/17/15 40.0 21.60 23.90
DFS 150417C00042500 C 04/17/15 42.5 19.60 21.50
DFS 150417C00045000 C 04/17/15 45.0 17.10 20.10
DFS 150417C00047500 C 04/17/15 47.5 14.70 16.60
DFS 150417C00050000 C 04/17/15 50.0 12.80 14.20
DFS 150417C00052500 C 04/17/15 52.5 10.60 11.80
DFS 150417C00055000 C 04/17/15 55.0 8.40 9.70
DFS 150417C00057500 C 04/17/15 57.5 6.70 7.70
DFS 150417C00060000 C 04/17/15 60.0 5.00 5.90
DFS 150417C00062500 C 04/17/15 62.5 4.00 4.40
DFS 150417C00065000 C 04/17/15 65.0 2.80 3.20
DFS 150417C00067500 C 04/17/15 67.5 1.65 2.20
DFS 150417C00070000 C 04/17/15 70.0 1.10 1.50
DFS 150417C00072500 C 04/17/15 72.5 0.70 1.00
DFS 150417C00075000 C 04/17/15 75.0 0.40 0.75
DFS 150417C00080000 C 04/17/15 80.0 0.10 0.50
DFS 150417P00032500 P 04/17/15 32.5 0.00 0.35
DFS 150417P00035000 P 04/17/15 35.0 0.00 0.25
DFS 150417P00037500 P 04/17/15 37.5 0.05 0.30
DFS 150417P00040000 P 04/17/15 40.0 0.10 0.30
DFS 150417P00042500 P 04/17/15 42.5 0.15 0.40
DFS 150417P00045000 P 04/17/15 45.0 0.20 0.45
DFS 150417P00047500 P 04/17/15 47.5 0.35 0.60
DFS 150417P00050000 P 04/17/15 50.0 0.55 0.75
DFS 150417P00052500 P 04/17/15 52.5 0.80 1.10
DFS 150417P00055000 P 04/17/15 55.0 1.20 1.40
DFS 150417P00057500 P 04/17/15 57.5 1.70 2.15
DFS 150417P00060000 P 04/17/15 60.0 2.45 3.00
DFS 150417P00062500 P 04/17/15 62.5 3.40 4.00
DFS 150417P00065000 P 04/17/15 65.0 4.70 5.20
DFS 150417P00067500 P 04/17/15 67.5 6.20 7.20
DFS 150417P00070000 P 04/17/15 70.0 8.00 9.10
DFS 150417P00072500 P 04/17/15 72.5 10.10 11.20
DFS 150417P00075000 P 04/17/15 75.0 12.10 13.70
DFS 150417P00080000 P 04/17/15 80.0 16.90 18.50
DFS 160115C00030000 C 01/15/16 30.0 31.20 34.80
DFS 160115C00032500 C 01/15/16 32.5 28.70 32.50
DFS 160115C00035000 C 01/15/16 35.0 25.90 29.80
DFS 160115C00037500 C 01/15/16 37.5 23.50 27.40
DFS 160115C00040000 C 01/15/16 40.0 22.50 24.90
DFS 160115C00042500 C 01/15/16 42.5 18.90 22.90
DFS 160115C00045000 C 01/15/16 45.0 17.90 19.70
DFS 160115C00047500 C 01/15/16 47.5 15.70 18.00
DFS 160115C00050000 C 01/15/16 50.0 13.90 15.20
DFS 160115C00052500 C 01/15/16 52.5 11.80 14.00
DFS 160115C00055000 C 01/15/16 55.0 10.40 11.60
DFS 160115C00057500 C 01/15/16 57.5 8.70 10.10
DFS 160115C00060000 C 01/15/16 60.0 7.40 8.50
DFS 160115C00062500 C 01/15/16 62.5 6.40 7.00
DFS 160115C00065000 C 01/15/16 65.0 5.50 5.80
DFS 160115C00067500 C 01/15/16 67.5 4.40 4.80
DFS 160115C00070000 C 01/15/16 70.0 3.20 4.00
DFS 160115C00072500 C 01/15/16 72.5 2.50 3.50
DFS 160115C00075000 C 01/15/16 75.0 2.05 2.80
DFS 160115C00080000 C 01/15/16 80.0 1.25 1.80
DFS 160115C00085000 C 01/15/16 85.0 0.75 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 0.10 0.60
DFS 160115P00032500 P 01/15/16 32.5 0.20 0.45
DFS 160115P00035000 P 01/15/16 35.0 0.45 0.80
DFS 160115P00037500 P 01/15/16 37.5 0.45 0.95
DFS 160115P00040000 P 01/15/16 40.0 0.65 1.10
DFS 160115P00042500 P 01/15/16 42.5 0.80 1.35
DFS 160115P00045000 P 01/15/16 45.0 1.25 1.65
DFS 160115P00047500 P 01/15/16 47.5 1.65 2.05
DFS 160115P00050000 P 01/15/16 50.0 2.10 2.55
DFS 160115P00052500 P 01/15/16 52.5 2.70 3.20
DFS 160115P00055000 P 01/15/16 55.0 3.40 4.00
DFS 160115P00057500 P 01/15/16 57.5 4.20 5.00
DFS 160115P00060000 P 01/15/16 60.0 5.30 5.90
DFS 160115P00062500 P 01/15/16 62.5 6.30 7.10
DFS 160115P00065000 P 01/15/16 65.0 7.60 8.60
DFS 160115P00067500 P 01/15/16 67.5 9.10 10.10
DFS 160115P00070000 P 01/15/16 70.0 10.60 12.20
DFS 160115P00072500 P 01/15/16 72.5 12.30 14.00
DFS 160115P00075000 P 01/15/16 75.0 13.90 16.00
DFS 160115P00080000 P 01/15/16 80.0 18.40 19.80
DFS 160115P00085000 P 01/15/16 85.0 22.70 24.50
DFS 160115P00090000 P 01/15/16 90.0 26.30 30.10
DFS 160115P00095000 P 01/15/16 95.0 31.10 34.80
DFS 170120C00035000 C 01/20/17 35.0 26.20 30.00
DFS 170120C00040000 C 01/20/17 40.0 21.60 26.30
DFS 170120C00045000 C 01/20/17 45.0 18.90 21.50
DFS 170120C00047500 C 01/20/17 47.5 16.40 19.30
DFS 170120C00050000 C 01/20/17 50.0 15.40 17.50
DFS 170120C00055000 C 01/20/17 55.0 11.50 14.30
DFS 170120C00057500 C 01/20/17 57.5 10.80 12.90
DFS 170120C00060000 C 01/20/17 60.0 9.10 10.90
DFS 170120C00062500 C 01/20/17 62.5 7.90 9.70
DFS 170120C00065000 C 01/20/17 65.0 6.70 8.60
DFS 170120C00067500 C 01/20/17 67.5 5.70 7.70
DFS 170120C00070000 C 01/20/17 70.0 5.30 6.60
DFS 170120C00075000 C 01/20/17 75.0 3.70 5.20
DFS 170120C00080000 C 01/20/17 80.0 2.55 4.00
DFS 170120C00085000 C 01/20/17 85.0 2.10 2.95
DFS 170120C00090000 C 01/20/17 90.0 1.30 2.30
DFS 170120P00035000 P 01/20/17 35.0 0.70 1.50
DFS 170120P00040000 P 01/20/17 40.0 1.25 2.15
DFS 170120P00045000 P 01/20/17 45.0 2.10 3.10
DFS 170120P00047500 P 01/20/17 47.5 2.80 3.90
DFS 170120P00050000 P 01/20/17 50.0 3.10 4.50
DFS 170120P00055000 P 01/20/17 55.0 4.90 6.30
DFS 170120P00057500 P 01/20/17 57.5 5.90 7.50
DFS 170120P00060000 P 01/20/17 60.0 6.80 8.50
DFS 170120P00062500 P 01/20/17 62.5 8.10 9.80
DFS 170120P00065000 P 01/20/17 65.0 9.40 11.30
DFS 170120P00067500 P 01/20/17 67.5 10.40 12.80
DFS 170120P00070000 P 01/20/17 70.0 12.00 14.60
DFS 170120P00075000 P 01/20/17 75.0 15.40 18.10
DFS 170120P00080000 P 01/20/17 80.0 19.20 22.10
DFS 170120P00085000 P 01/20/17 85.0 23.90 25.90
DFS 170120P00090000 P 01/20/17 90.0 27.30 30.50

OPRA data is delayed 15 minutes.