Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Dollar General Corporation (DG)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DG 140419C00045000 C 04/19/14 45.0 9.60 10.70
DG 140419C00048000 C 04/19/14 48.0 6.60 7.70
DG 140419C00049000 C 04/19/14 49.0 5.60 6.70
DG 140419C00049500 C 04/19/14 49.5 5.10 6.10
DG 140419C00050000 C 04/19/14 50.0 4.60 5.60
DG 140419C00050500 C 04/19/14 50.5 4.10 5.10
DG 140419C00051000 C 04/19/14 51.0 3.60 4.60
DG 140419C00051500 C 04/19/14 51.5 3.10 4.10
DG 140419C00052000 C 04/19/14 52.0 2.60 3.60
DG 140419C00052500 C 04/19/14 52.5 2.15 3.10
DG 140419C00053000 C 04/19/14 53.0 1.65 2.65
DG 140419C00053500 C 04/19/14 53.5 1.15 2.15
DG 140419C00054000 C 04/19/14 54.0 0.85 1.65
DG 140419C00054500 C 04/19/14 54.5 0.35 1.15
DG 140419C00055000 C 04/19/14 55.0 0.10 0.55
DG 140419C00055500 C 04/19/14 55.5 0.00 0.05
DG 140419C00056000 C 04/19/14 56.0 0.00 0.05
DG 140419C00056500 C 04/19/14 56.5 0.00 0.05
DG 140419C00057000 C 04/19/14 57.0 0.00 0.05
DG 140419C00057500 C 04/19/14 57.5 0.00 0.05
DG 140419C00058000 C 04/19/14 58.0 0.00 0.05
DG 140419C00058500 C 04/19/14 58.5 0.00 0.05
DG 140419C00059000 C 04/19/14 59.0 0.00 0.05
DG 140419C00059500 C 04/19/14 59.5 0.00 0.05
DG 140419C00060000 C 04/19/14 60.0 0.00 0.05
DG 140419C00060500 C 04/19/14 60.5 0.00 0.05
DG 140419C00061000 C 04/19/14 61.0 0.00 0.05
DG 140419C00061500 C 04/19/14 61.5 0.00 0.05
DG 140419C00062000 C 04/19/14 62.0 0.00 0.05
DG 140419C00062500 C 04/19/14 62.5 0.00 0.05
DG 140419C00063000 C 04/19/14 63.0 0.00 0.05
DG 140419C00063500 C 04/19/14 63.5 0.00 0.05
DG 140419C00064000 C 04/19/14 64.0 0.00 0.05
DG 140419C00065000 C 04/19/14 65.0 0.00 0.05
DG 140419C00066000 C 04/19/14 66.0 0.00 0.05
DG 140419C00067500 C 04/19/14 67.5 0.00 0.05
DG 140419C00070000 C 04/19/14 70.0 0.00 0.05
DG 140419C00075000 C 04/19/14 75.0 0.00 0.05
DG 140419P00045000 P 04/19/14 45.0 0.00 0.05
DG 140419P00048000 P 04/19/14 48.0 0.00 0.05
DG 140419P00049000 P 04/19/14 49.0 0.00 0.05
DG 140419P00049500 P 04/19/14 49.5 0.00 0.05
DG 140419P00050000 P 04/19/14 50.0 0.00 0.05
DG 140419P00050500 P 04/19/14 50.5 0.00 0.05
DG 140419P00051000 P 04/19/14 51.0 0.00 0.05
DG 140419P00051500 P 04/19/14 51.5 0.00 0.05
DG 140419P00052000 P 04/19/14 52.0 0.00 0.05
DG 140419P00052500 P 04/19/14 52.5 0.00 0.05
DG 140419P00053000 P 04/19/14 53.0 0.00 0.05
DG 140419P00053500 P 04/19/14 53.5 0.00 0.05
DG 140419P00054000 P 04/19/14 54.0 0.00 0.05
DG 140419P00054500 P 04/19/14 54.5 0.00 0.05
DG 140419P00055000 P 04/19/14 55.0 0.00 0.05
DG 140419P00055500 P 04/19/14 55.5 0.00 0.40
DG 140419P00056000 P 04/19/14 56.0 0.20 1.30
DG 140419P00056500 P 04/19/14 56.5 0.90 1.45
DG 140419P00057000 P 04/19/14 57.0 1.40 2.40
DG 140419P00057500 P 04/19/14 57.5 1.95 2.45
DG 140419P00058000 P 04/19/14 58.0 2.25 3.40
DG 140419P00058500 P 04/19/14 58.5 2.85 3.90
DG 140419P00059000 P 04/19/14 59.0 3.30 4.40
DG 140419P00059500 P 04/19/14 59.5 3.80 4.90
DG 140419P00060000 P 04/19/14 60.0 4.40 5.00
DG 140419P00060500 P 04/19/14 60.5 4.90 5.90
DG 140419P00061000 P 04/19/14 61.0 5.40 6.40
DG 140419P00061500 P 04/19/14 61.5 5.90 6.90
DG 140419P00062000 P 04/19/14 62.0 6.10 7.40
DG 140419P00062500 P 04/19/14 62.5 6.90 7.90
DG 140419P00063000 P 04/19/14 63.0 7.40 8.40
DG 140419P00063500 P 04/19/14 63.5 7.90 8.90
DG 140419P00064000 P 04/19/14 64.0 8.40 9.40
DG 140419P00065000 P 04/19/14 65.0 9.40 10.40
DG 140419P00066000 P 04/19/14 66.0 10.20 11.20
DG 140419P00067500 P 04/19/14 67.5 11.70 12.70
DG 140419P00070000 P 04/19/14 70.0 14.30 15.60
DG 140419P00075000 P 04/19/14 75.0 19.40 20.60
DG 140425C00040000 C 04/25/14 40.0 13.10 16.70
DG 140425C00045000 C 04/25/14 45.0 8.10 11.70
DG 140425C00047000 C 04/25/14 47.0 6.80 8.80
DG 140425C00047500 C 04/25/14 47.5 7.00 8.30
DG 140425C00048000 C 04/25/14 48.0 6.50 7.80
DG 140425C00048500 C 04/25/14 48.5 6.00 7.40
DG 140425C00049000 C 04/25/14 49.0 4.90 6.80
DG 140425C00049500 C 04/25/14 49.5 5.40 6.30
DG 140425C00050000 C 04/25/14 50.0 3.90 6.00
DG 140425C00050500 C 04/25/14 50.5 4.40 5.30
DG 140425C00051000 C 04/25/14 51.0 2.95 5.00
DG 140425C00051500 C 04/25/14 51.5 3.40 4.10
DG 140425C00052000 C 04/25/14 52.0 2.70 3.70
DG 140425C00052500 C 04/25/14 52.5 2.45 3.10
DG 140425C00053000 C 04/25/14 53.0 1.85 2.95
DG 140425C00053500 C 04/25/14 53.5 1.85 2.15
DG 140425C00054000 C 04/25/14 54.0 1.50 1.75
DG 140425C00054500 C 04/25/14 54.5 1.10 1.35
DG 140425C00055000 C 04/25/14 55.0 0.80 1.00
DG 140425C00055500 C 04/25/14 55.5 0.55 0.75
DG 140425C00056000 C 04/25/14 56.0 0.35 0.55
DG 140425C00056500 C 04/25/14 56.5 0.20 0.40
DG 140425C00057000 C 04/25/14 57.0 0.15 0.25
DG 140425C00057500 C 04/25/14 57.5 0.10 0.20
DG 140425C00058000 C 04/25/14 58.0 0.05 0.15
DG 140425C00058500 C 04/25/14 58.5 0.05 0.15
DG 140425C00059000 C 04/25/14 59.0 0.00 0.10
DG 140425C00059500 C 04/25/14 59.5 0.00 0.10
DG 140425C00060000 C 04/25/14 60.0 0.00 0.10
DG 140425C00060500 C 04/25/14 60.5 0.00 0.10
DG 140425C00061000 C 04/25/14 61.0 0.00 0.10
DG 140425C00061500 C 04/25/14 61.5 0.00 0.10
DG 140425C00062000 C 04/25/14 62.0 0.00 0.10
DG 140425C00062500 C 04/25/14 62.5 0.00 0.10
DG 140425C00063000 C 04/25/14 63.0 0.00 0.10
DG 140425C00063500 C 04/25/14 63.5 0.00 0.10
DG 140425C00064000 C 04/25/14 64.0 0.00 0.05
DG 140425C00064500 C 04/25/14 64.5 0.00 0.05
DG 140425C00065000 C 04/25/14 65.0 0.00 0.05
DG 140425C00066000 C 04/25/14 66.0 0.00 0.05
DG 140425C00067000 C 04/25/14 67.0 0.00 0.05
DG 140425C00067500 C 04/25/14 67.5 0.00 0.10
DG 140425C00068000 C 04/25/14 68.0 0.00 0.10
DG 140425C00070000 C 04/25/14 70.0 0.00 0.10
DG 140425P00040000 P 04/25/14 40.0 0.00 0.40
DG 140425P00045000 P 04/25/14 45.0 0.00 0.10
DG 140425P00047000 P 04/25/14 47.0 0.00 0.40
DG 140425P00047500 P 04/25/14 47.5 0.00 0.05
DG 140425P00048000 P 04/25/14 48.0 0.00 0.05
DG 140425P00048500 P 04/25/14 48.5 0.00 0.05
DG 140425P00049000 P 04/25/14 49.0 0.00 0.05
DG 140425P00049500 P 04/25/14 49.5 0.00 0.05
DG 140425P00050000 P 04/25/14 50.0 0.00 0.05
DG 140425P00050500 P 04/25/14 50.5 0.00 0.05
DG 140425P00051000 P 04/25/14 51.0 0.00 0.05
DG 140425P00051500 P 04/25/14 51.5 0.00 0.10
DG 140425P00052000 P 04/25/14 52.0 0.00 0.10
DG 140425P00052500 P 04/25/14 52.5 0.00 0.10
DG 140425P00053000 P 04/25/14 53.0 0.05 0.15
DG 140425P00053500 P 04/25/14 53.5 0.10 0.20
DG 140425P00054000 P 04/25/14 54.0 0.15 0.30
DG 140425P00054500 P 04/25/14 54.5 0.30 0.40
DG 140425P00055000 P 04/25/14 55.0 0.45 0.60
DG 140425P00055500 P 04/25/14 55.5 0.65 0.85
DG 140425P00056000 P 04/25/14 56.0 0.95 1.15
DG 140425P00056500 P 04/25/14 56.5 1.30 1.55
DG 140425P00057000 P 04/25/14 57.0 1.70 1.95
DG 140425P00057500 P 04/25/14 57.5 2.10 2.85
DG 140425P00058000 P 04/25/14 58.0 2.50 3.10
DG 140425P00058500 P 04/25/14 58.5 2.95 3.90
DG 140425P00059000 P 04/25/14 59.0 3.20 4.60
DG 140425P00059500 P 04/25/14 59.5 3.10 6.00
DG 140425P00060000 P 04/25/14 60.0 4.30 5.60
DG 140425P00060500 P 04/25/14 60.5 4.90 5.80
DG 140425P00061000 P 04/25/14 61.0 4.50 7.50
DG 140425P00061500 P 04/25/14 61.5 5.80 7.70
DG 140425P00062000 P 04/25/14 62.0 6.40 8.20
DG 140425P00062500 P 04/25/14 62.5 6.60 8.80
DG 140425P00063000 P 04/25/14 63.0 7.40 9.10
DG 140425P00063500 P 04/25/14 63.5 7.40 9.80
DG 140425P00064000 P 04/25/14 64.0 7.50 11.00
DG 140425P00064500 P 04/25/14 64.5 8.00 11.50
DG 140425P00065000 P 04/25/14 65.0 8.50 12.00
DG 140425P00066000 P 04/25/14 66.0 9.40 13.00
DG 140425P00067000 P 04/25/14 67.0 10.40 14.00
DG 140425P00067500 P 04/25/14 67.5 11.00 14.50
DG 140425P00068000 P 04/25/14 68.0 11.50 15.00
DG 140425P00070000 P 04/25/14 70.0 13.50 17.00
DG 140502C00045000 C 05/02/14 45.0 8.10 11.60
DG 140502C00050000 C 05/02/14 50.0 4.00 6.00
DG 140502C00051500 C 05/02/14 51.5 3.30 4.20
DG 140502C00052000 C 05/02/14 52.0 2.80 4.20
DG 140502C00052500 C 05/02/14 52.5 2.75 3.20
DG 140502C00053000 C 05/02/14 53.0 2.45 2.75
DG 140502C00053500 C 05/02/14 53.5 2.05 2.35
DG 140502C00054000 C 05/02/14 54.0 1.70 1.95
DG 140502C00054500 C 05/02/14 54.5 1.40 1.60
DG 140502C00055000 C 05/02/14 55.0 1.05 1.30
DG 140502C00055500 C 05/02/14 55.5 0.80 1.05
DG 140502C00056000 C 05/02/14 56.0 0.65 0.80
DG 140502C00056500 C 05/02/14 56.5 0.45 0.65
DG 140502C00057000 C 05/02/14 57.0 0.35 0.50
DG 140502C00057500 C 05/02/14 57.5 0.25 0.40
DG 140502C00058000 C 05/02/14 58.0 0.20 0.35
DG 140502C00058500 C 05/02/14 58.5 0.15 0.25
DG 140502C00059000 C 05/02/14 59.0 0.10 0.25
DG 140502C00059500 C 05/02/14 59.5 0.10 0.20
DG 140502C00060000 C 05/02/14 60.0 0.05 0.20
DG 140502C00060500 C 05/02/14 60.5 0.05 0.15
DG 140502C00061000 C 05/02/14 61.0 0.05 0.15
DG 140502C00061500 C 05/02/14 61.5 0.05 0.15
DG 140502C00062000 C 05/02/14 62.0 0.00 0.10
DG 140502C00062500 C 05/02/14 62.5 0.00 0.10
DG 140502C00063000 C 05/02/14 63.0 0.00 0.10
DG 140502C00063500 C 05/02/14 63.5 0.00 0.10
DG 140502C00064000 C 05/02/14 64.0 0.00 0.10
DG 140502C00064500 C 05/02/14 64.5 0.00 0.10
DG 140502C00065000 C 05/02/14 65.0 0.00 0.20
DG 140502C00065500 C 05/02/14 65.5 0.00 0.10
DG 140502C00066000 C 05/02/14 66.0 0.00 0.15
DG 140502C00070000 C 05/02/14 70.0 0.00 0.15
DG 140502P00045000 P 05/02/14 45.0 0.00 0.10
DG 140502P00050000 P 05/02/14 50.0 0.00 0.10
DG 140502P00051500 P 05/02/14 51.5 0.05 0.15
DG 140502P00052000 P 05/02/14 52.0 0.05 0.20
DG 140502P00052500 P 05/02/14 52.5 0.10 0.25
DG 140502P00053000 P 05/02/14 53.0 0.20 0.30
DG 140502P00053500 P 05/02/14 53.5 0.25 0.40
DG 140502P00054000 P 05/02/14 54.0 0.40 0.50
DG 140502P00054500 P 05/02/14 54.5 0.55 0.65
DG 140502P00055000 P 05/02/14 55.0 0.70 0.90
DG 140502P00055500 P 05/02/14 55.5 0.95 1.15
DG 140502P00056000 P 05/02/14 56.0 1.25 1.45
DG 140502P00056500 P 05/02/14 56.5 1.55 1.80
DG 140502P00057000 P 05/02/14 57.0 1.90 2.15
DG 140502P00057500 P 05/02/14 57.5 2.30 2.60
DG 140502P00058000 P 05/02/14 58.0 2.70 3.60
DG 140502P00058500 P 05/02/14 58.5 2.60 4.10
DG 140502P00059000 P 05/02/14 59.0 3.10 4.50
DG 140502P00059500 P 05/02/14 59.5 3.90 5.00
DG 140502P00060000 P 05/02/14 60.0 4.50 5.40
DG 140502P00060500 P 05/02/14 60.5 4.90 7.00
DG 140502P00061000 P 05/02/14 61.0 5.00 6.50
DG 140502P00061500 P 05/02/14 61.5 5.00 8.00
DG 140502P00062000 P 05/02/14 62.0 5.30 8.50
DG 140502P00062500 P 05/02/14 62.5 5.80 9.00
DG 140502P00063000 P 05/02/14 63.0 6.30 9.50
DG 140502P00063500 P 05/02/14 63.5 6.80 10.00
DG 140502P00064000 P 05/02/14 64.0 7.30 10.50
DG 140502P00064500 P 05/02/14 64.5 8.00 11.00
DG 140502P00065000 P 05/02/14 65.0 8.30 11.50
DG 140502P00065500 P 05/02/14 65.5 8.80 12.00
DG 140502P00066000 P 05/02/14 66.0 9.40 12.50
DG 140502P00070000 P 05/02/14 70.0 13.50 17.00
DG 140509C00045000 C 05/09/14 45.0 8.30 11.60
DG 140509C00048000 C 05/09/14 48.0 5.60 8.60
DG 140509C00048500 C 05/09/14 48.5 5.10 8.00
DG 140509C00049000 C 05/09/14 49.0 4.70 7.50
DG 140509C00049500 C 05/09/14 49.5 4.20 7.40
DG 140509C00050000 C 05/09/14 50.0 4.70 6.70
DG 140509C00050500 C 05/09/14 50.5 4.30 5.80
DG 140509C00051000 C 05/09/14 51.0 3.80 5.30
DG 140509C00051500 C 05/09/14 51.5 2.35 4.90
DG 140509C00052000 C 05/09/14 52.0 3.30 3.80
DG 140509C00052500 C 05/09/14 52.5 3.00 3.30
DG 140509C00053000 C 05/09/14 53.0 2.60 2.90
DG 140509C00053500 C 05/09/14 53.5 2.20 2.50
DG 140509C00054000 C 05/09/14 54.0 1.85 2.15
DG 140509C00054500 C 05/09/14 54.5 1.55 1.80
DG 140509C00055000 C 05/09/14 55.0 1.30 1.50
DG 140509C00055500 C 05/09/14 55.5 1.05 1.25
DG 140509C00056000 C 05/09/14 56.0 0.85 1.05
DG 140509C00056500 C 05/09/14 56.5 0.65 0.85
DG 140509C00057000 C 05/09/14 57.0 0.50 0.70
DG 140509C00057500 C 05/09/14 57.5 0.40 0.60
DG 140509C00058000 C 05/09/14 58.0 0.30 0.50
DG 140509C00058500 C 05/09/14 58.5 0.25 0.40
DG 140509C00059000 C 05/09/14 59.0 0.20 0.35
DG 140509C00059500 C 05/09/14 59.5 0.15 0.30
DG 140509C00060000 C 05/09/14 60.0 0.15 0.25
DG 140509C00060500 C 05/09/14 60.5 0.10 0.25
DG 140509C00061000 C 05/09/14 61.0 0.10 0.20
DG 140509C00061500 C 05/09/14 61.5 0.05 0.20
DG 140509C00062000 C 05/09/14 62.0 0.05 0.15
DG 140509C00062500 C 05/09/14 62.5 0.05 0.15
DG 140509C00063000 C 05/09/14 63.0 0.05 0.15
DG 140509C00065000 C 05/09/14 65.0 0.00 0.15
DG 140509C00070000 C 05/09/14 70.0 0.00 0.10
DG 140509P00045000 P 05/09/14 45.0 0.00 0.10
DG 140509P00048000 P 05/09/14 48.0 0.00 0.10
DG 140509P00048500 P 05/09/14 48.5 0.00 0.10
DG 140509P00049000 P 05/09/14 49.0 0.00 0.10
DG 140509P00049500 P 05/09/14 49.5 0.00 0.10
DG 140509P00050000 P 05/09/14 50.0 0.00 0.15
DG 140509P00050500 P 05/09/14 50.5 0.05 0.15
DG 140509P00051000 P 05/09/14 51.0 0.05 0.20
DG 140509P00051500 P 05/09/14 51.5 0.10 0.20
DG 140509P00052000 P 05/09/14 52.0 0.15 0.25
DG 140509P00052500 P 05/09/14 52.5 0.20 0.35
DG 140509P00053000 P 05/09/14 53.0 0.30 0.45
DG 140509P00053500 P 05/09/14 53.5 0.40 0.55
DG 140509P00054000 P 05/09/14 54.0 0.55 0.70
DG 140509P00054500 P 05/09/14 54.5 0.75 0.90
DG 140509P00055000 P 05/09/14 55.0 0.95 1.10
DG 140509P00055500 P 05/09/14 55.5 1.15 1.35
DG 140509P00056000 P 05/09/14 56.0 1.45 1.65
DG 140509P00056500 P 05/09/14 56.5 1.75 2.00
DG 140509P00057000 P 05/09/14 57.0 2.10 2.35
DG 140509P00057500 P 05/09/14 57.5 2.50 2.75
DG 140509P00058000 P 05/09/14 58.0 2.90 3.10
DG 140509P00058500 P 05/09/14 58.5 2.95 3.70
DG 140509P00059000 P 05/09/14 59.0 3.50 4.60
DG 140509P00059500 P 05/09/14 59.5 3.70 5.10
DG 140509P00060000 P 05/09/14 60.0 4.10 5.60
DG 140509P00060500 P 05/09/14 60.5 4.60 6.10
DG 140509P00061000 P 05/09/14 61.0 5.50 6.70
DG 140509P00061500 P 05/09/14 61.5 5.90 7.00
DG 140509P00062000 P 05/09/14 62.0 6.30 8.00
DG 140509P00062500 P 05/09/14 62.5 6.40 9.00
DG 140509P00063000 P 05/09/14 63.0 6.90 8.20
DG 140509P00065000 P 05/09/14 65.0 8.50 11.60
DG 140509P00070000 P 05/09/14 70.0 13.50 16.70
DG 140517C00040000 C 05/17/14 40.0 14.30 16.20
DG 140517C00045000 C 05/17/14 45.0 9.60 10.90
DG 140517C00050000 C 05/17/14 50.0 4.80 5.80
DG 140517C00052500 C 05/17/14 52.5 3.20 3.40
DG 140517C00055000 C 05/17/14 55.0 1.50 1.70
DG 140517C00057500 C 05/17/14 57.5 0.55 0.70
DG 140517C00060000 C 05/17/14 60.0 0.20 0.35
DG 140517C00062500 C 05/17/14 62.5 0.10 0.20
DG 140517C00065000 C 05/17/14 65.0 0.05 0.15
DG 140517C00067500 C 05/17/14 67.5 0.05 0.15
DG 140517C00070000 C 05/17/14 70.0 0.00 0.10
DG 140517C00075000 C 05/17/14 75.0 0.00 0.05
DG 140517C00080000 C 05/17/14 80.0 0.00 0.05
DG 140517C00085000 C 05/17/14 85.0 0.00 0.10
DG 140517P00040000 P 05/17/14 40.0 0.00 0.10
DG 140517P00045000 P 05/17/14 45.0 0.00 0.10
DG 140517P00050000 P 05/17/14 50.0 0.15 0.20
DG 140517P00052500 P 05/17/14 52.5 0.35 0.50
DG 140517P00055000 P 05/17/14 55.0 1.10 1.25
DG 140517P00057500 P 05/17/14 57.5 2.65 2.90
DG 140517P00060000 P 05/17/14 60.0 4.70 5.50
DG 140517P00062500 P 05/17/14 62.5 6.70 8.10
DG 140517P00065000 P 05/17/14 65.0 9.50 10.70
DG 140517P00067500 P 05/17/14 67.5 11.90 13.10
DG 140517P00070000 P 05/17/14 70.0 14.20 16.40
DG 140517P00075000 P 05/17/14 75.0 19.40 20.60
DG 140517P00080000 P 05/17/14 80.0 23.70 26.30
DG 140517P00085000 P 05/17/14 85.0 28.70 31.30
DG 140523C00048000 C 05/23/14 48.0 5.90 7.90
DG 140523C00049000 C 05/23/14 49.0 5.30 6.90
DG 140523C00049500 C 05/23/14 49.5 4.70 7.50
DG 140523C00050000 C 05/23/14 50.0 3.90 6.00
DG 140523C00050500 C 05/23/14 50.5 3.40 6.60
DG 140523C00051000 C 05/23/14 51.0 4.00 4.80
DG 140523C00051500 C 05/23/14 51.5 4.10 4.40
DG 140523C00052000 C 05/23/14 52.0 3.70 4.00
DG 140523C00052500 C 05/23/14 52.5 3.30 3.60
DG 140523C00053000 C 05/23/14 53.0 2.90 3.20
DG 140523C00053500 C 05/23/14 53.5 2.55 2.85
DG 140523C00054000 C 05/23/14 54.0 2.25 2.50
DG 140523C00054500 C 05/23/14 54.5 1.95 2.20
DG 140523C00055000 C 05/23/14 55.0 1.70 1.90
DG 140523C00055500 C 05/23/14 55.5 1.45 1.65
DG 140523C00056000 C 05/23/14 56.0 1.20 1.45
DG 140523C00056500 C 05/23/14 56.5 1.05 1.25
DG 140523C00057000 C 05/23/14 57.0 0.90 1.05
DG 140523C00057500 C 05/23/14 57.5 0.75 0.90
DG 140523C00058000 C 05/23/14 58.0 0.60 0.75
DG 140523C00058500 C 05/23/14 58.5 0.50 0.65
DG 140523C00059000 C 05/23/14 59.0 0.40 0.55
DG 140523C00059500 C 05/23/14 59.5 0.35 0.50
DG 140523C00060000 C 05/23/14 60.0 0.30 0.45
DG 140523C00060500 C 05/23/14 60.5 0.25 0.40
DG 140523C00061000 C 05/23/14 61.0 0.20 0.35
DG 140523C00061500 C 05/23/14 61.5 0.15 0.35
DG 140523C00062000 C 05/23/14 62.0 0.15 0.30
DG 140523C00062500 C 05/23/14 62.5 0.10 0.25
DG 140523C00063000 C 05/23/14 63.0 0.10 0.25
DG 140523C00063500 C 05/23/14 63.5 0.10 0.25
DG 140523P00048000 P 05/23/14 48.0 0.00 0.15
DG 140523P00049000 P 05/23/14 49.0 0.05 0.20
DG 140523P00049500 P 05/23/14 49.5 0.10 0.20
DG 140523P00050000 P 05/23/14 50.0 0.10 0.25
DG 140523P00050500 P 05/23/14 50.5 0.15 0.30
DG 140523P00051000 P 05/23/14 51.0 0.20 0.35
DG 140523P00051500 P 05/23/14 51.5 0.25 0.45
DG 140523P00052000 P 05/23/14 52.0 0.35 0.50
DG 140523P00052500 P 05/23/14 52.5 0.45 0.65
DG 140523P00053000 P 05/23/14 53.0 0.55 0.75
DG 140523P00053500 P 05/23/14 53.5 0.70 0.90
DG 140523P00054000 P 05/23/14 54.0 0.85 1.10
DG 140523P00054500 P 05/23/14 54.5 1.05 1.30
DG 140523P00055000 P 05/23/14 55.0 1.25 1.50
DG 140523P00055500 P 05/23/14 55.5 1.50 1.80
DG 140523P00056000 P 05/23/14 56.0 1.80 2.10
DG 140523P00056500 P 05/23/14 56.5 2.10 2.40
DG 140523P00057000 P 05/23/14 57.0 2.40 2.75
DG 140523P00057500 P 05/23/14 57.5 2.75 3.10
DG 140523P00058000 P 05/23/14 58.0 3.10 3.50
DG 140523P00058500 P 05/23/14 58.5 3.50 3.90
DG 140523P00059000 P 05/23/14 59.0 3.90 4.30
DG 140523P00059500 P 05/23/14 59.5 4.30 4.70
DG 140523P00060000 P 05/23/14 60.0 4.70 5.50
DG 140523P00060500 P 05/23/14 60.5 4.90 6.20
DG 140523P00061000 P 05/23/14 61.0 5.40 6.70
DG 140523P00061500 P 05/23/14 61.5 6.00 7.70
DG 140523P00062000 P 05/23/14 62.0 6.40 8.30
DG 140523P00062500 P 05/23/14 62.5 6.90 8.80
DG 140523P00063000 P 05/23/14 63.0 7.30 9.10
DG 140523P00063500 P 05/23/14 63.5 7.90 9.70
DG 140530C00048000 C 05/30/14 48.0 5.60 8.00
DG 140530C00049000 C 05/30/14 49.0 4.50 7.00
DG 140530C00049500 C 05/30/14 49.5 4.90 6.60
DG 140530C00050000 C 05/30/14 50.0 3.80 6.00
DG 140530C00050500 C 05/30/14 50.5 3.90 5.50
DG 140530C00051000 C 05/30/14 51.0 3.50 5.00
DG 140530C00051500 C 05/30/14 51.5 4.10 4.50
DG 140530C00052000 C 05/30/14 52.0 3.80 4.10
DG 140530C00052500 C 05/30/14 52.5 3.40 3.70
DG 140530C00053000 C 05/30/14 53.0 2.95 3.40
DG 140530C00053500 C 05/30/14 53.5 2.65 3.00
DG 140530C00054000 C 05/30/14 54.0 2.35 2.65
DG 140530C00054500 C 05/30/14 54.5 2.05 2.35
DG 140530C00055000 C 05/30/14 55.0 1.75 2.05
DG 140530C00055500 C 05/30/14 55.5 1.55 1.80
DG 140530C00056000 C 05/30/14 56.0 1.30 1.55
DG 140530C00056500 C 05/30/14 56.5 1.10 1.35
DG 140530C00057000 C 05/30/14 57.0 0.95 1.15
DG 140530C00057500 C 05/30/14 57.5 0.75 1.00
DG 140530C00058000 C 05/30/14 58.0 0.65 0.90
DG 140530C00058500 C 05/30/14 58.5 0.55 0.75
DG 140530C00059000 C 05/30/14 59.0 0.45 0.70
DG 140530C00059500 C 05/30/14 59.5 0.40 0.60
DG 140530C00060000 C 05/30/14 60.0 0.35 0.55
DG 140530C00060500 C 05/30/14 60.5 0.30 0.50
DG 140530C00061000 C 05/30/14 61.0 0.25 0.45
DG 140530C00061500 C 05/30/14 61.5 0.20 0.40
DG 140530C00062000 C 05/30/14 62.0 0.20 0.35
DG 140530C00062500 C 05/30/14 62.5 0.15 0.35
DG 140530C00063000 C 05/30/14 63.0 0.15 0.30
DG 140530C00063500 C 05/30/14 63.5 0.10 0.25
DG 140530P00048000 P 05/30/14 48.0 0.05 0.20
DG 140530P00049000 P 05/30/14 49.0 0.10 0.25
DG 140530P00049500 P 05/30/14 49.5 0.10 0.25
DG 140530P00050000 P 05/30/14 50.0 0.15 0.35
DG 140530P00050500 P 05/30/14 50.5 0.20 0.35
DG 140530P00051000 P 05/30/14 51.0 0.25 0.45
DG 140530P00051500 P 05/30/14 51.5 0.30 0.50
DG 140530P00052000 P 05/30/14 52.0 0.40 0.60
DG 140530P00052500 P 05/30/14 52.5 0.50 0.75
DG 140530P00053000 P 05/30/14 53.0 0.60 0.90
DG 140530P00053500 P 05/30/14 53.5 0.75 1.05
DG 140530P00054000 P 05/30/14 54.0 0.95 1.20
DG 140530P00054500 P 05/30/14 54.5 1.15 1.40
DG 140530P00055000 P 05/30/14 55.0 1.35 1.65
DG 140530P00055500 P 05/30/14 55.5 1.60 1.90
DG 140530P00056000 P 05/30/14 56.0 1.90 2.20
DG 140530P00056500 P 05/30/14 56.5 2.15 2.50
DG 140530P00057000 P 05/30/14 57.0 2.45 2.85
DG 140530P00057500 P 05/30/14 57.5 2.80 3.20
DG 140530P00058000 P 05/30/14 58.0 3.20 3.50
DG 140530P00058500 P 05/30/14 58.5 3.60 3.90
DG 140530P00059000 P 05/30/14 59.0 4.00 4.30
DG 140530P00059500 P 05/30/14 59.5 4.40 4.80
DG 140530P00060000 P 05/30/14 60.0 4.60 5.30
DG 140530P00060500 P 05/30/14 60.5 5.00 6.80
DG 140530P00061000 P 05/30/14 61.0 5.60 7.20
DG 140530P00061500 P 05/30/14 61.5 6.00 7.70
DG 140530P00062000 P 05/30/14 62.0 6.50 8.20
DG 140530P00062500 P 05/30/14 62.5 6.80 8.80
DG 140530P00063000 P 05/30/14 63.0 6.90 9.20
DG 140530P00063500 P 05/30/14 63.5 7.40 9.70
DG 140816C00040000 C 08/16/14 40.0 14.60 15.80
DG 140816C00045000 C 08/16/14 45.0 9.60 11.70
DG 140816C00050000 C 08/16/14 50.0 6.10 6.60
DG 140816C00052500 C 08/16/14 52.5 4.40 4.80
DG 140816C00055000 C 08/16/14 55.0 3.00 3.30
DG 140816C00057500 C 08/16/14 57.5 1.95 2.15
DG 140816C00060000 C 08/16/14 60.0 1.20 1.30
DG 140816C00062500 C 08/16/14 62.5 0.70 0.90
DG 140816C00065000 C 08/16/14 65.0 0.40 0.60
DG 140816C00067500 C 08/16/14 67.5 0.25 0.50
DG 140816C00070000 C 08/16/14 70.0 0.15 0.35
DG 140816C00075000 C 08/16/14 75.0 0.05 0.20
DG 140816C00080000 C 08/16/14 80.0 0.00 0.10
DG 140816C00085000 C 08/16/14 85.0 0.00 0.10
DG 140816P00040000 P 08/16/14 40.0 0.00 0.15
DG 140816P00045000 P 08/16/14 45.0 0.20 0.40
DG 140816P00050000 P 08/16/14 50.0 0.85 1.05
DG 140816P00052500 P 08/16/14 52.5 1.55 1.75
DG 140816P00055000 P 08/16/14 55.0 2.55 2.80
DG 140816P00057500 P 08/16/14 57.5 3.90 4.30
DG 140816P00060000 P 08/16/14 60.0 5.70 6.10
DG 140816P00062500 P 08/16/14 62.5 7.70 8.10
DG 140816P00065000 P 08/16/14 65.0 9.80 11.00
DG 140816P00067500 P 08/16/14 67.5 12.20 13.40
DG 140816P00070000 P 08/16/14 70.0 14.40 16.40
DG 140816P00075000 P 08/16/14 75.0 19.40 20.70
DG 140816P00080000 P 08/16/14 80.0 23.80 25.70
DG 140816P00085000 P 08/16/14 85.0 28.20 31.60
DG 141122C00040000 C 11/22/14 40.0 15.00 16.20
DG 141122C00045000 C 11/22/14 45.0 10.60 11.90
DG 141122C00050000 C 11/22/14 50.0 7.10 7.60
DG 141122C00052500 C 11/22/14 52.5 5.50 5.90
DG 141122C00055000 C 11/22/14 55.0 4.20 4.60
DG 141122C00057500 C 11/22/14 57.5 3.10 3.50
DG 141122C00060000 C 11/22/14 60.0 2.20 2.60
DG 141122C00062500 C 11/22/14 62.5 1.60 1.90
DG 141122C00065000 C 11/22/14 65.0 1.15 1.45
DG 141122C00067500 C 11/22/14 67.5 0.75 1.10
DG 141122C00070000 C 11/22/14 70.0 0.55 0.85
DG 141122C00075000 C 11/22/14 75.0 0.25 0.50
DG 141122C00080000 C 11/22/14 80.0 0.15 0.35
DG 141122P00040000 P 11/22/14 40.0 0.25 0.40
DG 141122P00045000 P 11/22/14 45.0 0.70 0.95
DG 141122P00050000 P 11/22/14 50.0 1.80 2.05
DG 141122P00052500 P 11/22/14 52.5 2.65 2.95
DG 141122P00055000 P 11/22/14 55.0 3.70 4.10
DG 141122P00057500 P 11/22/14 57.5 5.10 5.60
DG 141122P00060000 P 11/22/14 60.0 6.70 7.20
DG 141122P00062500 P 11/22/14 62.5 8.60 9.10
DG 141122P00065000 P 11/22/14 65.0 10.60 11.10
DG 141122P00067500 P 11/22/14 67.5 12.80 13.20
DG 141122P00070000 P 11/22/14 70.0 14.70 16.10
DG 141122P00075000 P 11/22/14 75.0 19.50 20.70
DG 141122P00080000 P 11/22/14 80.0 23.90 25.80
DG 150117C00023000 C 01/17/15 23.0 30.10 33.10
DG 150117C00025000 C 01/17/15 25.0 28.20 32.40
DG 150117C00030000 C 01/17/15 30.0 24.70 26.10
DG 150117C00035000 C 01/17/15 35.0 19.50 21.20
DG 150117C00040000 C 01/17/15 40.0 15.30 16.60
DG 150117C00043000 C 01/17/15 43.0 12.40 14.00
DG 150117C00045000 C 01/17/15 45.0 11.30 11.80
DG 150117C00047000 C 01/17/15 47.0 9.80 10.30
DG 150117C00050000 C 01/17/15 50.0 7.60 8.00
DG 150117C00052500 C 01/17/15 52.5 6.10 6.50
DG 150117C00055000 C 01/17/15 55.0 4.80 5.10
DG 150117C00057500 C 01/17/15 57.5 3.70 4.00
DG 150117C00060000 C 01/17/15 60.0 2.75 3.00
DG 150117C00062500 C 01/17/15 62.5 2.00 2.35
DG 150117C00065000 C 01/17/15 65.0 1.50 1.80
DG 150117C00067500 C 01/17/15 67.5 1.10 1.35
DG 150117C00070000 C 01/17/15 70.0 0.80 1.10
DG 150117C00075000 C 01/17/15 75.0 0.45 0.70
DG 150117C00080000 C 01/17/15 80.0 0.25 0.45
DG 150117C00085000 C 01/17/15 85.0 0.15 0.35
DG 150117C00090000 C 01/17/15 90.0 0.05 0.20
DG 150117P00023000 P 01/17/15 23.0 0.00 0.20
DG 150117P00025000 P 01/17/15 25.0 0.00 0.20
DG 150117P00030000 P 01/17/15 30.0 0.00 0.15
DG 150117P00035000 P 01/17/15 35.0 0.10 0.25
DG 150117P00040000 P 01/17/15 40.0 0.40 0.60
DG 150117P00043000 P 01/17/15 43.0 0.70 0.95
DG 150117P00045000 P 01/17/15 45.0 1.00 1.20
DG 150117P00047000 P 01/17/15 47.0 1.45 1.70
DG 150117P00050000 P 01/17/15 50.0 2.25 2.55
DG 150117P00052500 P 01/17/15 52.5 3.10 3.50
DG 150117P00055000 P 01/17/15 55.0 4.20 4.60
DG 150117P00057500 P 01/17/15 57.5 5.60 6.10
DG 150117P00060000 P 01/17/15 60.0 7.20 7.70
DG 150117P00062500 P 01/17/15 62.5 8.90 9.50
DG 150117P00065000 P 01/17/15 65.0 11.00 11.50
DG 150117P00067500 P 01/17/15 67.5 13.00 13.60
DG 150117P00070000 P 01/17/15 70.0 14.70 16.30
DG 150117P00075000 P 01/17/15 75.0 19.60 20.80
DG 150117P00080000 P 01/17/15 80.0 24.40 25.60
DG 150117P00085000 P 01/17/15 85.0 29.20 30.60
DG 150117P00090000 P 01/17/15 90.0 32.90 35.60
DG 160115C00030000 C 01/15/16 30.0 23.80 27.60
DG 160115C00035000 C 01/15/16 35.0 19.30 23.30
DG 160115C00040000 C 01/15/16 40.0 15.20 19.20
DG 160115C00045000 C 01/15/16 45.0 13.40 14.20
DG 160115C00050000 C 01/15/16 50.0 10.20 10.90
DG 160115C00052500 C 01/15/16 52.5 8.80 9.50
DG 160115C00055000 C 01/15/16 55.0 7.50 8.00
DG 160115C00057500 C 01/15/16 57.5 6.40 6.90
DG 160115C00060000 C 01/15/16 60.0 5.40 5.90
DG 160115C00062500 C 01/15/16 62.5 4.60 5.10
DG 160115C00065000 C 01/15/16 65.0 3.80 4.30
DG 160115C00067500 C 01/15/16 67.5 3.20 3.70
DG 160115C00070000 C 01/15/16 70.0 2.65 3.10
DG 160115C00075000 C 01/15/16 75.0 1.80 2.30
DG 160115C00080000 C 01/15/16 80.0 1.25 1.65
DG 160115C00085000 C 01/15/16 85.0 0.85 1.20
DG 160115P00030000 P 01/15/16 30.0 0.35 0.75
DG 160115P00035000 P 01/15/16 35.0 0.75 1.00
DG 160115P00040000 P 01/15/16 40.0 1.50 1.80
DG 160115P00045000 P 01/15/16 45.0 2.70 3.10
DG 160115P00050000 P 01/15/16 50.0 4.40 4.90
DG 160115P00052500 P 01/15/16 52.5 5.40 6.00
DG 160115P00055000 P 01/15/16 55.0 6.60 7.20
DG 160115P00057500 P 01/15/16 57.5 7.90 8.60
DG 160115P00060000 P 01/15/16 60.0 9.40 10.10
DG 160115P00062500 P 01/15/16 62.5 11.00 11.80
DG 160115P00065000 P 01/15/16 65.0 12.90 13.50
DG 160115P00067500 P 01/15/16 67.5 14.80 15.40
DG 160115P00070000 P 01/15/16 70.0 16.50 17.40
DG 160115P00075000 P 01/15/16 75.0 21.00 21.50
DG 160115P00080000 P 01/15/16 80.0 23.60 26.60
DG 160115P00085000 P 01/15/16 85.0 28.30 32.60

OPRA data is delayed 15 minutes.