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 (2015-05-15)Premium Content

Discover Financial Services (DFS)
As of Aug 3 2015 2:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DFS 150807C00040000 C 08/07/15 40.0 14.70 16.00
DFS 150807C00042500 C 08/07/15 42.5 11.00 14.40
DFS 150807C00045000 C 08/07/15 45.0 9.60 10.40
DFS 150807C00047000 C 08/07/15 47.0 7.90 8.90
DFS 150807C00047500 C 08/07/15 47.5 7.40 8.40
DFS 150807C00048000 C 08/07/15 48.0 6.90 7.90
DFS 150807C00048500 C 08/07/15 48.5 6.40 7.40
DFS 150807C00049000 C 08/07/15 49.0 5.90 6.90
DFS 150807C00049500 C 08/07/15 49.5 5.40 6.40
DFS 150807C00050000 C 08/07/15 50.0 4.90 5.90
DFS 150807C00050500 C 08/07/15 50.5 4.40 5.40
DFS 150807C00051000 C 08/07/15 51.0 3.90 4.90
DFS 150807C00051500 C 08/07/15 51.5 3.40 4.40
DFS 150807C00052000 C 08/07/15 52.0 3.00 3.70
DFS 150807C00052500 C 08/07/15 52.5 2.45 3.00
DFS 150807C00053000 C 08/07/15 53.0 1.95 2.45
DFS 150807C00053500 C 08/07/15 53.5 1.45 2.15
DFS 150807C00054000 C 08/07/15 54.0 1.00 1.65
DFS 150807C00054500 C 08/07/15 54.5 0.60 0.95
DFS 150807C00055000 C 08/07/15 55.0 0.35 0.50
DFS 150807C00055500 C 08/07/15 55.5 0.15 0.30
DFS 150807C00056000 C 08/07/15 56.0 0.05 0.20
DFS 150807C00056500 C 08/07/15 56.5 0.00 0.15
DFS 150807C00057000 C 08/07/15 57.0 0.00 0.15
DFS 150807C00057500 C 08/07/15 57.5 0.00 0.10
DFS 150807C00058000 C 08/07/15 58.0 0.00 0.10
DFS 150807C00058500 C 08/07/15 58.5 0.00 0.10
DFS 150807C00059000 C 08/07/15 59.0 0.00 0.10
DFS 150807C00059500 C 08/07/15 59.5 0.00 0.10
DFS 150807C00060000 C 08/07/15 60.0 0.00 0.10
DFS 150807C00060500 C 08/07/15 60.5 0.00 0.10
DFS 150807C00061000 C 08/07/15 61.0 0.00 0.10
DFS 150807C00061500 C 08/07/15 61.5 0.00 0.10
DFS 150807C00062000 C 08/07/15 62.0 0.00 0.10
DFS 150807C00062500 C 08/07/15 62.5 0.00 0.10
DFS 150807C00063000 C 08/07/15 63.0 0.00 0.10
DFS 150807C00063500 C 08/07/15 63.5 0.00 0.10
DFS 150807C00064000 C 08/07/15 64.0 0.00 0.10
DFS 150807C00064500 C 08/07/15 64.5 0.00 0.10
DFS 150807C00065000 C 08/07/15 65.0 0.00 0.10
DFS 150807C00065500 C 08/07/15 65.5 0.00 0.10
DFS 150807C00066000 C 08/07/15 66.0 0.00 0.10
DFS 150807C00066500 C 08/07/15 66.5 0.00 0.10
DFS 150807C00067000 C 08/07/15 67.0 0.00 0.10
DFS 150807C00068000 C 08/07/15 68.0 0.00 0.10
DFS 150807C00070000 C 08/07/15 70.0 0.00 0.10
DFS 150807P00040000 P 08/07/15 40.0 0.00 0.10
DFS 150807P00042500 P 08/07/15 42.5 0.00 0.10
DFS 150807P00045000 P 08/07/15 45.0 0.00 0.10
DFS 150807P00047000 P 08/07/15 47.0 0.00 0.10
DFS 150807P00047500 P 08/07/15 47.5 0.00 0.10
DFS 150807P00048000 P 08/07/15 48.0 0.00 0.10
DFS 150807P00048500 P 08/07/15 48.5 0.00 0.10
DFS 150807P00049000 P 08/07/15 49.0 0.00 0.10
DFS 150807P00049500 P 08/07/15 49.5 0.00 0.10
DFS 150807P00050000 P 08/07/15 50.0 0.00 0.10
DFS 150807P00050500 P 08/07/15 50.5 0.00 0.10
DFS 150807P00051000 P 08/07/15 51.0 0.00 0.10
DFS 150807P00051500 P 08/07/15 51.5 0.00 0.10
DFS 150807P00052000 P 08/07/15 52.0 0.00 0.10
DFS 150807P00052500 P 08/07/15 52.5 0.00 0.10
DFS 150807P00053000 P 08/07/15 53.0 0.00 0.15
DFS 150807P00053500 P 08/07/15 53.5 0.05 0.15
DFS 150807P00054000 P 08/07/15 54.0 0.10 0.25
DFS 150807P00054500 P 08/07/15 54.5 0.25 0.40
DFS 150807P00055000 P 08/07/15 55.0 0.40 0.60
DFS 150807P00055500 P 08/07/15 55.5 0.60 1.00
DFS 150807P00056000 P 08/07/15 56.0 0.80 1.40
DFS 150807P00056500 P 08/07/15 56.5 1.20 1.85
DFS 150807P00057000 P 08/07/15 57.0 1.65 2.30
DFS 150807P00057500 P 08/07/15 57.5 2.15 2.90
DFS 150807P00058000 P 08/07/15 58.0 2.65 3.30
DFS 150807P00058500 P 08/07/15 58.5 2.95 3.80
DFS 150807P00059000 P 08/07/15 59.0 3.40 4.30
DFS 150807P00059500 P 08/07/15 59.5 3.90 4.80
DFS 150807P00060000 P 08/07/15 60.0 4.40 5.30
DFS 150807P00060500 P 08/07/15 60.5 4.80 5.90
DFS 150807P00061000 P 08/07/15 61.0 5.40 6.30
DFS 150807P00061500 P 08/07/15 61.5 5.90 6.80
DFS 150807P00062000 P 08/07/15 62.0 6.40 7.30
DFS 150807P00062500 P 08/07/15 62.5 6.90 7.80
DFS 150807P00063000 P 08/07/15 63.0 7.40 8.30
DFS 150807P00063500 P 08/07/15 63.5 7.90 8.80
DFS 150807P00064000 P 08/07/15 64.0 8.60 9.30
DFS 150807P00064500 P 08/07/15 64.5 9.10 9.80
DFS 150807P00065000 P 08/07/15 65.0 9.60 10.60
DFS 150807P00065500 P 08/07/15 65.5 10.10 11.90
DFS 150807P00066000 P 08/07/15 66.0 10.60 11.60
DFS 150807P00066500 P 08/07/15 66.5 11.10 12.10
DFS 150807P00067000 P 08/07/15 67.0 11.60 12.60
DFS 150807P00068000 P 08/07/15 68.0 12.60 13.60
DFS 150807P00070000 P 08/07/15 70.0 13.80 15.30
DFS 150814C00045000 C 08/14/15 45.0 9.90 11.10
DFS 150814C00049500 C 08/14/15 49.5 5.50 6.40
DFS 150814C00050000 C 08/14/15 50.0 5.00 5.90
DFS 150814C00050500 C 08/14/15 50.5 4.50 5.20
DFS 150814C00051000 C 08/14/15 51.0 4.00 4.70
DFS 150814C00051500 C 08/14/15 51.5 3.40 4.20
DFS 150814C00052000 C 08/14/15 52.0 3.00 3.70
DFS 150814C00052500 C 08/14/15 52.5 2.45 3.00
DFS 150814C00053000 C 08/14/15 53.0 2.00 2.65
DFS 150814C00053500 C 08/14/15 53.5 1.55 2.15
DFS 150814C00054000 C 08/14/15 54.0 1.20 1.40
DFS 150814C00054500 C 08/14/15 54.5 0.90 1.00
DFS 150814C00055000 C 08/14/15 55.0 0.60 0.70
DFS 150814C00055500 C 08/14/15 55.5 0.35 0.45
DFS 150814C00056000 C 08/14/15 56.0 0.20 0.30
DFS 150814C00056500 C 08/14/15 56.5 0.10 0.20
DFS 150814C00057000 C 08/14/15 57.0 0.05 0.15
DFS 150814C00057500 C 08/14/15 57.5 0.00 0.15
DFS 150814C00058000 C 08/14/15 58.0 0.00 0.15
DFS 150814C00058500 C 08/14/15 58.5 0.00 0.10
DFS 150814C00059000 C 08/14/15 59.0 0.00 0.10
DFS 150814C00059500 C 08/14/15 59.5 0.00 0.10
DFS 150814C00060000 C 08/14/15 60.0 0.00 0.10
DFS 150814C00060500 C 08/14/15 60.5 0.00 0.10
DFS 150814C00061000 C 08/14/15 61.0 0.00 0.10
DFS 150814C00061500 C 08/14/15 61.5 0.00 0.10
DFS 150814C00062000 C 08/14/15 62.0 0.00 0.10
DFS 150814C00062500 C 08/14/15 62.5 0.00 0.10
DFS 150814C00063000 C 08/14/15 63.0 0.00 0.10
DFS 150814C00063500 C 08/14/15 63.5 0.00 0.10
DFS 150814C00064000 C 08/14/15 64.0 0.00 0.10
DFS 150814C00064500 C 08/14/15 64.5 0.00 0.10
DFS 150814C00065000 C 08/14/15 65.0 0.00 0.10
DFS 150814C00065500 C 08/14/15 65.5 0.00 0.10
DFS 150814C00066000 C 08/14/15 66.0 0.00 0.10
DFS 150814C00066500 C 08/14/15 66.5 0.00 0.10
DFS 150814C00067000 C 08/14/15 67.0 0.00 0.10
DFS 150814C00070000 C 08/14/15 70.0 0.00 0.10
DFS 150814P00045000 P 08/14/15 45.0 0.00 0.10
DFS 150814P00049500 P 08/14/15 49.5 0.00 0.15
DFS 150814P00050000 P 08/14/15 50.0 0.00 0.15
DFS 150814P00050500 P 08/14/15 50.5 0.00 0.15
DFS 150814P00051000 P 08/14/15 51.0 0.00 0.15
DFS 150814P00051500 P 08/14/15 51.5 0.00 0.15
DFS 150814P00052000 P 08/14/15 52.0 0.00 0.15
DFS 150814P00052500 P 08/14/15 52.5 0.05 0.20
DFS 150814P00053000 P 08/14/15 53.0 0.15 0.25
DFS 150814P00053500 P 08/14/15 53.5 0.20 0.35
DFS 150814P00054000 P 08/14/15 54.0 0.30 0.45
DFS 150814P00054500 P 08/14/15 54.5 0.50 0.60
DFS 150814P00055000 P 08/14/15 55.0 0.65 0.80
DFS 150814P00055500 P 08/14/15 55.5 0.90 1.05
DFS 150814P00056000 P 08/14/15 56.0 1.20 1.40
DFS 150814P00056500 P 08/14/15 56.5 1.30 1.95
DFS 150814P00057000 P 08/14/15 57.0 1.75 2.40
DFS 150814P00057500 P 08/14/15 57.5 2.20 2.85
DFS 150814P00058000 P 08/14/15 58.0 2.65 3.30
DFS 150814P00058500 P 08/14/15 58.5 2.95 3.80
DFS 150814P00059000 P 08/14/15 59.0 3.40 4.30
DFS 150814P00059500 P 08/14/15 59.5 3.90 4.80
DFS 150814P00060000 P 08/14/15 60.0 4.40 5.30
DFS 150814P00060500 P 08/14/15 60.5 4.80 5.80
DFS 150814P00061000 P 08/14/15 61.0 5.10 6.30
DFS 150814P00061500 P 08/14/15 61.5 5.90 6.90
DFS 150814P00062000 P 08/14/15 62.0 6.40 7.30
DFS 150814P00062500 P 08/14/15 62.5 6.90 7.80
DFS 150814P00063000 P 08/14/15 63.0 7.40 8.30
DFS 150814P00063500 P 08/14/15 63.5 7.90 8.80
DFS 150814P00064000 P 08/14/15 64.0 8.40 9.30
DFS 150814P00064500 P 08/14/15 64.5 9.10 9.80
DFS 150814P00065000 P 08/14/15 65.0 9.60 10.70
DFS 150814P00065500 P 08/14/15 65.5 8.70 11.20
DFS 150814P00066000 P 08/14/15 66.0 9.20 11.70
DFS 150814P00066500 P 08/14/15 66.5 11.10 13.10
DFS 150814P00067000 P 08/14/15 67.0 11.60 13.70
DFS 150814P00070000 P 08/14/15 70.0 14.40 15.30
DFS 150821C00030000 C 08/21/15 30.0 25.00 25.30
DFS 150821C00032500 C 08/21/15 32.5 22.50 22.80
DFS 150821C00035000 C 08/21/15 35.0 20.10 20.30
DFS 150821C00037500 C 08/21/15 37.5 17.60 17.80
DFS 150821C00040000 C 08/21/15 40.0 15.10 15.30
DFS 150821C00042500 C 08/21/15 42.5 12.60 12.80
DFS 150821C00045000 C 08/21/15 45.0 10.10 10.30
DFS 150821C00047500 C 08/21/15 47.5 7.60 7.80
DFS 150821C00050000 C 08/21/15 50.0 5.10 5.30
DFS 150821C00050500 C 08/21/15 50.5 4.60 4.80
DFS 150821C00051000 C 08/21/15 51.0 4.10 4.30
DFS 150821C00051500 C 08/21/15 51.5 3.60 3.80
DFS 150821C00052000 C 08/21/15 52.0 3.00 3.40
DFS 150821C00052500 C 08/21/15 52.5 2.50 3.20
DFS 150821C00053000 C 08/21/15 53.0 2.00 2.75
DFS 150821C00053500 C 08/21/15 53.5 1.75 1.95
DFS 150821C00054000 C 08/21/15 54.0 1.40 1.60
DFS 150821C00054500 C 08/21/15 54.5 1.10 1.20
DFS 150821C00055000 C 08/21/15 55.0 0.80 0.90
DFS 150821C00055500 C 08/21/15 55.5 0.55 0.70
DFS 150821C00056000 C 08/21/15 56.0 0.35 0.50
DFS 150821C00056500 C 08/21/15 56.5 0.25 0.35
DFS 150821C00057000 C 08/21/15 57.0 0.15 0.30
DFS 150821C00057500 C 08/21/15 57.5 0.10 0.20
DFS 150821C00058000 C 08/21/15 58.0 0.05 0.10
DFS 150821C00058500 C 08/21/15 58.5 0.00 0.15
DFS 150821C00059000 C 08/21/15 59.0 0.00 0.15
DFS 150821C00059500 C 08/21/15 59.5 0.00 0.05
DFS 150821C00060000 C 08/21/15 60.0 0.00 0.05
DFS 150821C00060500 C 08/21/15 60.5 0.00 0.10
DFS 150821C00061000 C 08/21/15 61.0 0.00 0.10
DFS 150821C00061500 C 08/21/15 61.5 0.00 0.05
DFS 150821C00062000 C 08/21/15 62.0 0.00 0.05
DFS 150821C00062500 C 08/21/15 62.5 0.00 0.05
DFS 150821C00063000 C 08/21/15 63.0 0.00 0.05
DFS 150821C00063500 C 08/21/15 63.5 0.00 0.05
DFS 150821C00064000 C 08/21/15 64.0 0.00 0.05
DFS 150821C00064500 C 08/21/15 64.5 0.00 0.05
DFS 150821C00065000 C 08/21/15 65.0 0.00 0.05
DFS 150821C00065500 C 08/21/15 65.5 0.00 0.05
DFS 150821C00066000 C 08/21/15 66.0 0.00 0.05
DFS 150821C00066500 C 08/21/15 66.5 0.00 0.05
DFS 150821C00067000 C 08/21/15 67.0 0.00 0.05
DFS 150821C00067500 C 08/21/15 67.5 0.00 0.05
DFS 150821C00068000 C 08/21/15 68.0 0.00 0.05
DFS 150821C00070000 C 08/21/15 70.0 0.00 0.05
DFS 150821C00072500 C 08/21/15 72.5 0.00 0.05
DFS 150821C00075000 C 08/21/15 75.0 0.00 0.05
DFS 150821C00080000 C 08/21/15 80.0 0.00 0.05
DFS 150821C00085000 C 08/21/15 85.0 0.00 0.05
DFS 150821P00030000 P 08/21/15 30.0 0.00 0.05
DFS 150821P00032500 P 08/21/15 32.5 0.00 0.05
DFS 150821P00035000 P 08/21/15 35.0 0.00 0.05
DFS 150821P00037500 P 08/21/15 37.5 0.00 0.05
DFS 150821P00040000 P 08/21/15 40.0 0.00 0.05
DFS 150821P00042500 P 08/21/15 42.5 0.00 0.05
DFS 150821P00045000 P 08/21/15 45.0 0.00 0.10
DFS 150821P00047500 P 08/21/15 47.5 0.00 0.15
DFS 150821P00050000 P 08/21/15 50.0 0.00 0.15
DFS 150821P00050500 P 08/21/15 50.5 0.00 0.15
DFS 150821P00051000 P 08/21/15 51.0 0.05 0.15
DFS 150821P00051500 P 08/21/15 51.5 0.05 0.20
DFS 150821P00052000 P 08/21/15 52.0 0.10 0.25
DFS 150821P00052500 P 08/21/15 52.5 0.15 0.30
DFS 150821P00053000 P 08/21/15 53.0 0.25 0.40
DFS 150821P00053500 P 08/21/15 53.5 0.35 0.45
DFS 150821P00054000 P 08/21/15 54.0 0.50 0.60
DFS 150821P00054500 P 08/21/15 54.5 0.65 0.80
DFS 150821P00055000 P 08/21/15 55.0 0.85 0.95
DFS 150821P00055500 P 08/21/15 55.5 1.10 1.25
DFS 150821P00056000 P 08/21/15 56.0 1.40 1.60
DFS 150821P00056500 P 08/21/15 56.5 1.35 2.05
DFS 150821P00057000 P 08/21/15 57.0 1.85 2.45
DFS 150821P00057500 P 08/21/15 57.5 2.25 2.90
DFS 150821P00058000 P 08/21/15 58.0 2.80 3.40
DFS 150821P00058500 P 08/21/15 58.5 3.40 3.90
DFS 150821P00059000 P 08/21/15 59.0 3.90 4.30
DFS 150821P00059500 P 08/21/15 59.5 4.40 4.80
DFS 150821P00060000 P 08/21/15 60.0 4.90 5.20
DFS 150821P00060500 P 08/21/15 60.5 5.40 5.70
DFS 150821P00061000 P 08/21/15 61.0 6.00 6.20
DFS 150821P00061500 P 08/21/15 61.5 6.50 6.70
DFS 150821P00062000 P 08/21/15 62.0 7.00 7.20
DFS 150821P00062500 P 08/21/15 62.5 7.50 7.70
DFS 150821P00063000 P 08/21/15 63.0 8.00 8.20
DFS 150821P00063500 P 08/21/15 63.5 8.50 8.70
DFS 150821P00064000 P 08/21/15 64.0 9.00 9.20
DFS 150821P00064500 P 08/21/15 64.5 9.50 9.70
DFS 150821P00065000 P 08/21/15 65.0 10.00 10.20
DFS 150821P00065500 P 08/21/15 65.5 10.50 10.70
DFS 150821P00066000 P 08/21/15 66.0 11.00 11.20
DFS 150821P00066500 P 08/21/15 66.5 11.50 11.70
DFS 150821P00067000 P 08/21/15 67.0 12.00 12.20
DFS 150821P00067500 P 08/21/15 67.5 12.50 12.70
DFS 150821P00068000 P 08/21/15 68.0 13.00 13.20
DFS 150821P00070000 P 08/21/15 70.0 15.00 15.20
DFS 150821P00072500 P 08/21/15 72.5 17.50 17.70
DFS 150821P00075000 P 08/21/15 75.0 20.00 20.20
DFS 150821P00080000 P 08/21/15 80.0 25.00 25.20
DFS 150821P00085000 P 08/21/15 85.0 30.00 30.20
DFS 150828C00045000 C 08/28/15 45.0 9.90 10.70
DFS 150828C00049500 C 08/28/15 49.5 5.40 6.40
DFS 150828C00050000 C 08/28/15 50.0 4.90 5.90
DFS 150828C00050500 C 08/28/15 50.5 4.40 5.40
DFS 150828C00051000 C 08/28/15 51.0 3.90 4.90
DFS 150828C00051500 C 08/28/15 51.5 3.50 4.40
DFS 150828C00052000 C 08/28/15 52.0 3.00 3.80
DFS 150828C00052500 C 08/28/15 52.5 2.60 3.40
DFS 150828C00053000 C 08/28/15 53.0 2.20 2.50
DFS 150828C00053500 C 08/28/15 53.5 1.90 2.10
DFS 150828C00054000 C 08/28/15 54.0 1.55 1.65
DFS 150828C00054500 C 08/28/15 54.5 1.20 1.35
DFS 150828C00055000 C 08/28/15 55.0 0.95 1.05
DFS 150828C00055500 C 08/28/15 55.5 0.65 0.85
DFS 150828C00056000 C 08/28/15 56.0 0.50 0.60
DFS 150828C00056500 C 08/28/15 56.5 0.35 0.45
DFS 150828C00057000 C 08/28/15 57.0 0.20 0.35
DFS 150828C00057500 C 08/28/15 57.5 0.15 0.40
DFS 150828C00058000 C 08/28/15 58.0 0.10 0.25
DFS 150828C00058500 C 08/28/15 58.5 0.05 0.25
DFS 150828C00059000 C 08/28/15 59.0 0.05 0.20
DFS 150828C00059500 C 08/28/15 59.5 0.00 0.15
DFS 150828C00060000 C 08/28/15 60.0 0.00 0.15
DFS 150828C00060500 C 08/28/15 60.5 0.00 0.10
DFS 150828C00061000 C 08/28/15 61.0 0.00 0.10
DFS 150828C00061500 C 08/28/15 61.5 0.00 0.10
DFS 150828C00062000 C 08/28/15 62.0 0.00 0.10
DFS 150828C00062500 C 08/28/15 62.5 0.00 0.10
DFS 150828C00063000 C 08/28/15 63.0 0.00 0.10
DFS 150828C00063500 C 08/28/15 63.5 0.00 0.10
DFS 150828C00064000 C 08/28/15 64.0 0.00 0.10
DFS 150828C00064500 C 08/28/15 64.5 0.00 0.10
DFS 150828C00065000 C 08/28/15 65.0 0.00 0.10
DFS 150828C00065500 C 08/28/15 65.5 0.00 0.10
DFS 150828C00066000 C 08/28/15 66.0 0.00 0.10
DFS 150828C00066500 C 08/28/15 66.5 0.00 0.10
DFS 150828C00067000 C 08/28/15 67.0 0.00 0.10
DFS 150828C00070000 C 08/28/15 70.0 0.00 0.10
DFS 150828P00045000 P 08/28/15 45.0 0.00 0.15
DFS 150828P00049500 P 08/28/15 49.5 0.00 0.20
DFS 150828P00050000 P 08/28/15 50.0 0.05 0.20
DFS 150828P00050500 P 08/28/15 50.5 0.05 0.20
DFS 150828P00051000 P 08/28/15 51.0 0.05 0.20
DFS 150828P00051500 P 08/28/15 51.5 0.10 0.25
DFS 150828P00052000 P 08/28/15 52.0 0.20 0.35
DFS 150828P00052500 P 08/28/15 52.5 0.25 0.40
DFS 150828P00053000 P 08/28/15 53.0 0.35 0.45
DFS 150828P00053500 P 08/28/15 53.5 0.45 0.60
DFS 150828P00054000 P 08/28/15 54.0 0.60 0.75
DFS 150828P00054500 P 08/28/15 54.5 0.75 0.90
DFS 150828P00055000 P 08/28/15 55.0 0.95 1.15
DFS 150828P00055500 P 08/28/15 55.5 1.20 1.40
DFS 150828P00056000 P 08/28/15 56.0 1.50 1.70
DFS 150828P00056500 P 08/28/15 56.5 1.85 2.15
DFS 150828P00057000 P 08/28/15 57.0 1.95 2.55
DFS 150828P00057500 P 08/28/15 57.5 2.35 2.95
DFS 150828P00058000 P 08/28/15 58.0 2.75 3.40
DFS 150828P00058500 P 08/28/15 58.5 3.00 3.90
DFS 150828P00059000 P 08/28/15 59.0 3.60 4.40
DFS 150828P00059500 P 08/28/15 59.5 4.20 4.90
DFS 150828P00060000 P 08/28/15 60.0 4.40 5.40
DFS 150828P00060500 P 08/28/15 60.5 4.90 5.80
DFS 150828P00061000 P 08/28/15 61.0 5.30 6.30
DFS 150828P00061500 P 08/28/15 61.5 5.90 6.80
DFS 150828P00062000 P 08/28/15 62.0 6.40 7.30
DFS 150828P00062500 P 08/28/15 62.5 6.90 7.80
DFS 150828P00063000 P 08/28/15 63.0 7.40 8.30
DFS 150828P00063500 P 08/28/15 63.5 7.90 8.80
DFS 150828P00064000 P 08/28/15 64.0 8.60 9.30
DFS 150828P00064500 P 08/28/15 64.5 9.10 9.80
DFS 150828P00065000 P 08/28/15 65.0 9.40 10.40
DFS 150828P00065500 P 08/28/15 65.5 10.10 12.10
DFS 150828P00066000 P 08/28/15 66.0 10.60 12.60
DFS 150828P00066500 P 08/28/15 66.5 9.80 13.10
DFS 150828P00067000 P 08/28/15 67.0 11.60 13.70
DFS 150828P00070000 P 08/28/15 70.0 14.40 15.30
DFS 150904C00045000 C 09/04/15 45.0 9.90 11.00
DFS 150904C00049500 C 09/04/15 49.5 5.40 6.40
DFS 150904C00050000 C 09/04/15 50.0 4.90 5.90
DFS 150904C00050500 C 09/04/15 50.5 4.40 5.40
DFS 150904C00051000 C 09/04/15 51.0 4.00 4.80
DFS 150904C00051500 C 09/04/15 51.5 3.50 4.50
DFS 150904C00052000 C 09/04/15 52.0 3.10 4.00
DFS 150904C00052500 C 09/04/15 52.5 2.70 3.60
DFS 150904C00053000 C 09/04/15 53.0 2.35 2.60
DFS 150904C00053500 C 09/04/15 53.5 2.00 2.25
DFS 150904C00054000 C 09/04/15 54.0 1.65 1.85
DFS 150904C00054500 C 09/04/15 54.5 1.35 1.50
DFS 150904C00055000 C 09/04/15 55.0 1.10 1.20
DFS 150904C00055500 C 09/04/15 55.5 0.85 0.95
DFS 150904C00056000 C 09/04/15 56.0 0.65 0.80
DFS 150904C00056500 C 09/04/15 56.5 0.45 0.60
DFS 150904C00057000 C 09/04/15 57.0 0.30 0.50
DFS 150904C00057500 C 09/04/15 57.5 0.25 0.45
DFS 150904C00058000 C 09/04/15 58.0 0.15 0.40
DFS 150904C00058500 C 09/04/15 58.5 0.10 0.25
DFS 150904C00059000 C 09/04/15 59.0 0.05 0.30
DFS 150904C00059500 C 09/04/15 59.5 0.05 0.20
DFS 150904C00060000 C 09/04/15 60.0 0.00 0.25
DFS 150904C00060500 C 09/04/15 60.5 0.00 0.20
DFS 150904C00061000 C 09/04/15 61.0 0.00 0.20
DFS 150904C00061500 C 09/04/15 61.5 0.00 0.20
DFS 150904C00062000 C 09/04/15 62.0 0.00 0.15
DFS 150904C00062500 C 09/04/15 62.5 0.00 0.15
DFS 150904C00063000 C 09/04/15 63.0 0.00 0.15
DFS 150904C00063500 C 09/04/15 63.5 0.00 0.15
DFS 150904C00064000 C 09/04/15 64.0 0.00 0.15
DFS 150904C00064500 C 09/04/15 64.5 0.00 0.15
DFS 150904C00065000 C 09/04/15 65.0 0.00 0.15
DFS 150904C00065500 C 09/04/15 65.5 0.00 0.15
DFS 150904C00066000 C 09/04/15 66.0 0.00 0.15
DFS 150904C00066500 C 09/04/15 66.5 0.00 0.15
DFS 150904C00067000 C 09/04/15 67.0 0.00 0.15
DFS 150904C00068000 C 09/04/15 68.0 0.00 0.15
DFS 150904P00045000 P 09/04/15 45.0 0.00 0.15
DFS 150904P00049500 P 09/04/15 49.5 0.05 0.20
DFS 150904P00050000 P 09/04/15 50.0 0.05 0.30
DFS 150904P00050500 P 09/04/15 50.5 0.10 0.25
DFS 150904P00051000 P 09/04/15 51.0 0.10 0.35
DFS 150904P00051500 P 09/04/15 51.5 0.20 0.35
DFS 150904P00052000 P 09/04/15 52.0 0.30 0.40
DFS 150904P00052500 P 09/04/15 52.5 0.35 0.50
DFS 150904P00053000 P 09/04/15 53.0 0.45 0.60
DFS 150904P00053500 P 09/04/15 53.5 0.60 0.75
DFS 150904P00054000 P 09/04/15 54.0 0.75 0.85
DFS 150904P00054500 P 09/04/15 54.5 0.90 1.05
DFS 150904P00055000 P 09/04/15 55.0 1.15 1.25
DFS 150904P00055500 P 09/04/15 55.5 1.35 1.55
DFS 150904P00056000 P 09/04/15 56.0 1.65 1.90
DFS 150904P00056500 P 09/04/15 56.5 1.95 2.20
DFS 150904P00057000 P 09/04/15 57.0 1.85 2.65
DFS 150904P00057500 P 09/04/15 57.5 2.15 3.10
DFS 150904P00058000 P 09/04/15 58.0 2.55 3.50
DFS 150904P00058500 P 09/04/15 58.5 2.95 4.00
DFS 150904P00059000 P 09/04/15 59.0 3.50 4.40
DFS 150904P00059500 P 09/04/15 59.5 3.90 4.90
DFS 150904P00060000 P 09/04/15 60.0 4.40 5.40
DFS 150904P00060500 P 09/04/15 60.5 4.90 5.90
DFS 150904P00061000 P 09/04/15 61.0 5.60 6.40
DFS 150904P00061500 P 09/04/15 61.5 6.10 6.80
DFS 150904P00062000 P 09/04/15 62.0 6.60 7.40
DFS 150904P00062500 P 09/04/15 62.5 6.90 7.90
DFS 150904P00063000 P 09/04/15 63.0 7.40 8.30
DFS 150904P00063500 P 09/04/15 63.5 7.90 8.90
DFS 150904P00064000 P 09/04/15 64.0 8.40 9.40
DFS 150904P00064500 P 09/04/15 64.5 9.10 9.90
DFS 150904P00065000 P 09/04/15 65.0 9.60 10.70
DFS 150904P00065500 P 09/04/15 65.5 10.10 11.20
DFS 150904P00066000 P 09/04/15 66.0 9.20 11.70
DFS 150904P00066500 P 09/04/15 66.5 9.80 13.10
DFS 150904P00067000 P 09/04/15 67.0 10.40 13.60
DFS 150904P00068000 P 09/04/15 68.0 11.80 13.50
DFS 150911C00047000 C 09/11/15 47.0 7.90 8.90
DFS 150911C00048000 C 09/11/15 48.0 6.90 7.70
DFS 150911C00048500 C 09/11/15 48.5 6.40 7.40
DFS 150911C00049000 C 09/11/15 49.0 5.90 6.70
DFS 150911C00049500 C 09/11/15 49.5 5.40 6.20
DFS 150911C00050000 C 09/11/15 50.0 4.90 5.70
DFS 150911C00050500 C 09/11/15 50.5 4.50 5.30
DFS 150911C00051000 C 09/11/15 51.0 4.00 4.80
DFS 150911C00051500 C 09/11/15 51.5 3.60 4.40
DFS 150911C00052000 C 09/11/15 52.0 3.10 4.10
DFS 150911C00052500 C 09/11/15 52.5 2.75 3.40
DFS 150911C00053000 C 09/11/15 53.0 2.45 2.70
DFS 150911C00053500 C 09/11/15 53.5 2.10 2.35
DFS 150911C00054000 C 09/11/15 54.0 1.80 1.95
DFS 150911C00054500 C 09/11/15 54.5 1.50 1.60
DFS 150911C00055000 C 09/11/15 55.0 1.20 1.35
DFS 150911C00055500 C 09/11/15 55.5 0.95 1.10
DFS 150911C00056000 C 09/11/15 56.0 0.75 0.85
DFS 150911C00056500 C 09/11/15 56.5 0.55 0.70
DFS 150911C00057000 C 09/11/15 57.0 0.40 0.55
DFS 150911C00057500 C 09/11/15 57.5 0.30 0.45
DFS 150911C00058000 C 09/11/15 58.0 0.20 0.40
DFS 150911C00058500 C 09/11/15 58.5 0.15 0.45
DFS 150911C00059000 C 09/11/15 59.0 0.10 0.35
DFS 150911C00059500 C 09/11/15 59.5 0.10 0.20
DFS 150911C00060000 C 09/11/15 60.0 0.05 0.30
DFS 150911C00060500 C 09/11/15 60.5 0.05 0.25
DFS 150911C00061000 C 09/11/15 61.0 0.00 0.25
DFS 150911C00061500 C 09/11/15 61.5 0.00 0.25
DFS 150911C00062000 C 09/11/15 62.0 0.00 0.20
DFS 150911C00062500 C 09/11/15 62.5 0.00 0.20
DFS 150911C00063000 C 09/11/15 63.0 0.00 0.20
DFS 150911C00064000 C 09/11/15 64.0 0.00 0.25
DFS 150911C00065000 C 09/11/15 65.0 0.00 0.20
DFS 150911P00047000 P 09/11/15 47.0 0.00 0.30
DFS 150911P00048000 P 09/11/15 48.0 0.05 0.30
DFS 150911P00048500 P 09/11/15 48.5 0.05 0.35
DFS 150911P00049000 P 09/11/15 49.0 0.05 0.35
DFS 150911P00049500 P 09/11/15 49.5 0.05 0.40
DFS 150911P00050000 P 09/11/15 50.0 0.10 0.40
DFS 150911P00050500 P 09/11/15 50.5 0.10 0.45
DFS 150911P00051000 P 09/11/15 51.0 0.10 0.50
DFS 150911P00051500 P 09/11/15 51.5 0.20 0.50
DFS 150911P00052000 P 09/11/15 52.0 0.35 0.55
DFS 150911P00052500 P 09/11/15 52.5 0.45 0.60
DFS 150911P00053000 P 09/11/15 53.0 0.55 0.70
DFS 150911P00053500 P 09/11/15 53.5 0.70 0.85
DFS 150911P00054000 P 09/11/15 54.0 0.85 1.00
DFS 150911P00054500 P 09/11/15 54.5 1.05 1.15
DFS 150911P00055000 P 09/11/15 55.0 1.25 1.40
DFS 150911P00055500 P 09/11/15 55.5 1.45 1.65
DFS 150911P00056000 P 09/11/15 56.0 1.75 1.95
DFS 150911P00056500 P 09/11/15 56.5 2.05 2.30
DFS 150911P00057000 P 09/11/15 57.0 2.25 2.75
DFS 150911P00057500 P 09/11/15 57.5 2.15 3.20
DFS 150911P00058000 P 09/11/15 58.0 2.80 3.60
DFS 150911P00058500 P 09/11/15 58.5 3.10 4.00
DFS 150911P00059000 P 09/11/15 59.0 3.50 4.50
DFS 150911P00059500 P 09/11/15 59.5 4.00 5.00
DFS 150911P00060000 P 09/11/15 60.0 4.60 5.40
DFS 150911P00060500 P 09/11/15 60.5 4.90 5.90
DFS 150911P00061000 P 09/11/15 61.0 5.40 6.40
DFS 150911P00061500 P 09/11/15 61.5 5.90 6.90
DFS 150911P00062000 P 09/11/15 62.0 6.40 7.40
DFS 150911P00062500 P 09/11/15 62.5 6.90 7.90
DFS 150911P00063000 P 09/11/15 63.0 7.60 8.40
DFS 150911P00064000 P 09/11/15 64.0 8.60 9.40
DFS 150911P00065000 P 09/11/15 65.0 9.60 10.40
DFS 150918C00030000 C 09/18/15 30.0 25.10 25.30
DFS 150918C00032500 C 09/18/15 32.5 22.60 22.80
DFS 150918C00035000 C 09/18/15 35.0 20.10 20.30
DFS 150918C00037500 C 09/18/15 37.5 17.60 17.80
DFS 150918C00040000 C 09/18/15 40.0 15.10 15.30
DFS 150918C00042500 C 09/18/15 42.5 12.60 12.80
DFS 150918C00045000 C 09/18/15 45.0 10.10 10.30
DFS 150918C00047500 C 09/18/15 47.5 7.60 7.80
DFS 150918C00050000 C 09/18/15 50.0 5.00 5.90
DFS 150918C00052500 C 09/18/15 52.5 3.00 3.30
DFS 150918C00055000 C 09/18/15 55.0 1.35 1.50
DFS 150918C00057500 C 09/18/15 57.5 0.40 0.55
DFS 150918C00060000 C 09/18/15 60.0 0.05 0.20
DFS 150918C00062500 C 09/18/15 62.5 0.00 0.15
DFS 150918C00065000 C 09/18/15 65.0 0.00 0.10
DFS 150918C00067500 C 09/18/15 67.5 0.00 0.05
DFS 150918C00070000 C 09/18/15 70.0 0.00 0.05
DFS 150918C00075000 C 09/18/15 75.0 0.00 0.05
DFS 150918C00080000 C 09/18/15 80.0 0.00 0.05
DFS 150918C00085000 C 09/18/15 85.0 0.00 0.05
DFS 150918P00030000 P 09/18/15 30.0 0.00 0.05
DFS 150918P00032500 P 09/18/15 32.5 0.00 0.05
DFS 150918P00035000 P 09/18/15 35.0 0.00 0.05
DFS 150918P00037500 P 09/18/15 37.5 0.00 0.10
DFS 150918P00040000 P 09/18/15 40.0 0.00 0.15
DFS 150918P00042500 P 09/18/15 42.5 0.00 0.15
DFS 150918P00045000 P 09/18/15 45.0 0.00 0.15
DFS 150918P00047500 P 09/18/15 47.5 0.05 0.20
DFS 150918P00050000 P 09/18/15 50.0 0.20 0.30
DFS 150918P00052500 P 09/18/15 52.5 0.60 0.70
DFS 150918P00055000 P 09/18/15 55.0 1.35 1.55
DFS 150918P00057500 P 09/18/15 57.5 2.65 3.20
DFS 150918P00060000 P 09/18/15 60.0 4.70 5.40
DFS 150918P00062500 P 09/18/15 62.5 7.40 7.80
DFS 150918P00065000 P 09/18/15 65.0 10.00 10.20
DFS 150918P00067500 P 09/18/15 67.5 12.50 12.70
DFS 150918P00070000 P 09/18/15 70.0 15.00 15.20
DFS 150918P00075000 P 09/18/15 75.0 20.00 20.20
DFS 150918P00080000 P 09/18/15 80.0 25.00 25.20
DFS 150918P00085000 P 09/18/15 85.0 30.00 30.20
DFS 151016C00037500 C 10/16/15 37.5 17.50 17.80
DFS 151016C00040000 C 10/16/15 40.0 15.00 15.30
DFS 151016C00042500 C 10/16/15 42.5 12.60 12.80
DFS 151016C00045000 C 10/16/15 45.0 9.90 10.50
DFS 151016C00047500 C 10/16/15 47.5 7.50 8.40
DFS 151016C00050000 C 10/16/15 50.0 5.20 6.10
DFS 151016C00052500 C 10/16/15 52.5 3.20 3.60
DFS 151016C00055000 C 10/16/15 55.0 1.75 1.95
DFS 151016C00057500 C 10/16/15 57.5 0.75 0.85
DFS 151016C00060000 C 10/16/15 60.0 0.25 0.35
DFS 151016C00062500 C 10/16/15 62.5 0.05 0.15
DFS 151016C00065000 C 10/16/15 65.0 0.00 0.15
DFS 151016C00067500 C 10/16/15 67.5 0.00 0.10
DFS 151016C00070000 C 10/16/15 70.0 0.00 0.10
DFS 151016C00075000 C 10/16/15 75.0 0.00 0.05
DFS 151016C00080000 C 10/16/15 80.0 0.00 0.05
DFS 151016P00037500 P 10/16/15 37.5 0.00 0.15
DFS 151016P00040000 P 10/16/15 40.0 0.00 0.15
DFS 151016P00042500 P 10/16/15 42.5 0.05 0.20
DFS 151016P00045000 P 10/16/15 45.0 0.10 0.25
DFS 151016P00047500 P 10/16/15 47.5 0.15 0.35
DFS 151016P00050000 P 10/16/15 50.0 0.40 0.55
DFS 151016P00052500 P 10/16/15 52.5 0.90 1.05
DFS 151016P00055000 P 10/16/15 55.0 1.75 1.95
DFS 151016P00057500 P 10/16/15 57.5 3.00 3.50
DFS 151016P00060000 P 10/16/15 60.0 4.70 5.60
DFS 151016P00062500 P 10/16/15 62.5 7.20 7.90
DFS 151016P00065000 P 10/16/15 65.0 9.90 10.30
DFS 151016P00067500 P 10/16/15 67.5 12.50 12.70
DFS 151016P00070000 P 10/16/15 70.0 15.00 15.20
DFS 151016P00075000 P 10/16/15 75.0 20.00 20.20
DFS 151016P00080000 P 10/16/15 80.0 25.00 25.20
DFS 160115C00030000 C 01/15/16 30.0 25.00 25.30
DFS 160115C00032500 C 01/15/16 32.5 22.50 22.80
DFS 160115C00035000 C 01/15/16 35.0 20.00 20.30
DFS 160115C00037500 C 01/15/16 37.5 17.50 17.80
DFS 160115C00040000 C 01/15/16 40.0 14.80 15.80
DFS 160115C00042500 C 01/15/16 42.5 12.40 13.90
DFS 160115C00045000 C 01/15/16 45.0 10.20 11.00
DFS 160115C00047500 C 01/15/16 47.5 8.00 8.70
DFS 160115C00050000 C 01/15/16 50.0 5.90 6.80
DFS 160115C00052500 C 01/15/16 52.5 4.20 4.40
DFS 160115C00055000 C 01/15/16 55.0 2.80 3.00
DFS 160115C00057500 C 01/15/16 57.5 1.70 1.90
DFS 160115C00060000 C 01/15/16 60.0 1.00 1.15
DFS 160115C00062500 C 01/15/16 62.5 0.50 0.65
DFS 160115C00065000 C 01/15/16 65.0 0.20 0.40
DFS 160115C00067500 C 01/15/16 67.5 0.10 0.30
DFS 160115C00070000 C 01/15/16 70.0 0.00 0.25
DFS 160115C00072500 C 01/15/16 72.5 0.05 0.20
DFS 160115C00075000 C 01/15/16 75.0 0.00 0.15
DFS 160115C00080000 C 01/15/16 80.0 0.00 0.15
DFS 160115C00085000 C 01/15/16 85.0 0.00 0.15
DFS 160115C00090000 C 01/15/16 90.0 0.00 0.15
DFS 160115C00095000 C 01/15/16 95.0 0.00 0.10
DFS 160115P00030000 P 01/15/16 30.0 0.00 0.20
DFS 160115P00032500 P 01/15/16 32.5 0.05 0.25
DFS 160115P00035000 P 01/15/16 35.0 0.10 0.25
DFS 160115P00037500 P 01/15/16 37.5 0.10 0.30
DFS 160115P00040000 P 01/15/16 40.0 0.15 0.35
DFS 160115P00042500 P 01/15/16 42.5 0.25 0.45
DFS 160115P00045000 P 01/15/16 45.0 0.40 0.65
DFS 160115P00047500 P 01/15/16 47.5 0.65 0.90
DFS 160115P00050000 P 01/15/16 50.0 1.05 1.35
DFS 160115P00052500 P 01/15/16 52.5 1.95 2.10
DFS 160115P00055000 P 01/15/16 55.0 2.70 3.20
DFS 160115P00057500 P 01/15/16 57.5 4.00 4.60
DFS 160115P00060000 P 01/15/16 60.0 5.60 6.40
DFS 160115P00062500 P 01/15/16 62.5 7.60 8.40
DFS 160115P00065000 P 01/15/16 65.0 9.80 10.70
DFS 160115P00067500 P 01/15/16 67.5 12.40 13.20
DFS 160115P00070000 P 01/15/16 70.0 14.60 15.60
DFS 160115P00072500 P 01/15/16 72.5 17.30 18.20
DFS 160115P00075000 P 01/15/16 75.0 19.70 20.50
DFS 160115P00080000 P 01/15/16 80.0 24.70 25.50
DFS 160115P00085000 P 01/15/16 85.0 29.70 30.50
DFS 160115P00090000 P 01/15/16 90.0 34.70 35.60
DFS 160115P00095000 P 01/15/16 95.0 39.70 40.60
DFS 170120C00027500 C 01/20/17 27.5 27.50 27.90
DFS 170120C00030000 C 01/20/17 30.0 24.70 25.60
DFS 170120C00032500 C 01/20/17 32.5 21.90 23.90
DFS 170120C00035000 C 01/20/17 35.0 19.90 21.50
DFS 170120C00037500 C 01/20/17 37.5 17.70 19.50
DFS 170120C00040000 C 01/20/17 40.0 15.60 16.90
DFS 170120C00042500 C 01/20/17 42.5 13.50 14.80
DFS 170120C00045000 C 01/20/17 45.0 11.50 12.50
DFS 170120C00047500 C 01/20/17 47.5 9.90 11.00
DFS 170120C00050000 C 01/20/17 50.0 8.30 9.30
DFS 170120C00052500 C 01/20/17 52.5 6.80 7.80
DFS 170120C00055000 C 01/20/17 55.0 5.50 6.50
DFS 170120C00057500 C 01/20/17 57.5 4.40 5.30
DFS 170120C00060000 C 01/20/17 60.0 3.50 4.40
DFS 170120C00062500 C 01/20/17 62.5 2.75 3.50
DFS 170120C00065000 C 01/20/17 65.0 2.15 2.65
DFS 170120C00067500 C 01/20/17 67.5 1.60 2.15
DFS 170120C00070000 C 01/20/17 70.0 1.45 1.60
DFS 170120C00072500 C 01/20/17 72.5 0.90 1.45
DFS 170120C00075000 C 01/20/17 75.0 0.65 1.20
DFS 170120C00080000 C 01/20/17 80.0 0.30 0.80
DFS 170120C00085000 C 01/20/17 85.0 0.15 0.60
DFS 170120C00090000 C 01/20/17 90.0 0.15 0.45
DFS 170120C00095000 C 01/20/17 95.0 0.00 0.40
DFS 170120P00027500 P 01/20/17 27.5 0.25 0.65
DFS 170120P00030000 P 01/20/17 30.0 0.30 0.75
DFS 170120P00032500 P 01/20/17 32.5 0.50 0.90
DFS 170120P00035000 P 01/20/17 35.0 0.65 1.10
DFS 170120P00037500 P 01/20/17 37.5 0.85 1.30
DFS 170120P00040000 P 01/20/17 40.0 1.15 1.60
DFS 170120P00042500 P 01/20/17 42.5 1.55 2.05
DFS 170120P00045000 P 01/20/17 45.0 2.15 2.75
DFS 170120P00047500 P 01/20/17 47.5 2.80 3.40
DFS 170120P00050000 P 01/20/17 50.0 3.50 4.20
DFS 170120P00052500 P 01/20/17 52.5 4.50 5.20
DFS 170120P00055000 P 01/20/17 55.0 5.70 6.40
DFS 170120P00057500 P 01/20/17 57.5 7.00 7.90
DFS 170120P00060000 P 01/20/17 60.0 8.60 9.40
DFS 170120P00062500 P 01/20/17 62.5 10.00 11.50
DFS 170120P00065000 P 01/20/17 65.0 12.20 13.00
DFS 170120P00067500 P 01/20/17 67.5 14.20 15.10
DFS 170120P00070000 P 01/20/17 70.0 16.10 17.30
DFS 170120P00072500 P 01/20/17 72.5 18.40 19.40
DFS 170120P00075000 P 01/20/17 75.0 20.70 21.80
DFS 170120P00080000 P 01/20/17 80.0 25.30 28.00
DFS 170120P00085000 P 01/20/17 85.0 30.10 32.70
DFS 170120P00090000 P 01/20/17 90.0 34.00 36.80
DFS 170120P00095000 P 01/20/17 95.0 39.90 42.00

OPRA data is delayed 15 minutes.