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 (2014-08-01)Premium Content

Dollar General Corporation (DG)
As of Sep 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DG 140926C00045000 C 09/26/14 45.0 16.70 17.70
DG 140926C00049000 C 09/26/14 49.0 11.80 15.30
DG 140926C00050000 C 09/26/14 50.0 10.90 14.30
DG 140926C00050500 C 09/26/14 50.5 10.70 13.60
DG 140926C00051000 C 09/26/14 51.0 9.90 13.30
DG 140926C00051500 C 09/26/14 51.5 10.20 12.30
DG 140926C00052000 C 09/26/14 52.0 8.90 12.30
DG 140926C00052500 C 09/26/14 52.5 8.90 11.70
DG 140926C00053000 C 09/26/14 53.0 7.90 11.30
DG 140926C00053500 C 09/26/14 53.5 7.40 10.80
DG 140926C00054000 C 09/26/14 54.0 6.90 10.30
DG 140926C00054500 C 09/26/14 54.5 6.40 9.80
DG 140926C00055000 C 09/26/14 55.0 5.90 9.30
DG 140926C00055500 C 09/26/14 55.5 5.50 8.80
DG 140926C00056000 C 09/26/14 56.0 5.00 8.30
DG 140926C00056500 C 09/26/14 56.5 5.10 7.20
DG 140926C00057000 C 09/26/14 57.0 4.70 6.70
DG 140926C00057500 C 09/26/14 57.5 4.30 5.20
DG 140926C00058000 C 09/26/14 58.0 3.80 5.40
DG 140926C00058500 C 09/26/14 58.5 2.95 5.60
DG 140926C00059000 C 09/26/14 59.0 2.75 4.80
DG 140926C00059500 C 09/26/14 59.5 1.55 4.90
DG 140926C00060000 C 09/26/14 60.0 1.90 3.50
DG 140926C00060500 C 09/26/14 60.5 1.50 2.85
DG 140926C00061000 C 09/26/14 61.0 1.15 1.60
DG 140926C00061500 C 09/26/14 61.5 0.80 1.05
DG 140926C00062000 C 09/26/14 62.0 0.55 0.75
DG 140926C00062500 C 09/26/14 62.5 0.35 0.60
DG 140926C00063000 C 09/26/14 63.0 0.25 0.45
DG 140926C00063500 C 09/26/14 63.5 0.15 0.35
DG 140926C00064000 C 09/26/14 64.0 0.05 0.30
DG 140926C00064500 C 09/26/14 64.5 0.05 0.35
DG 140926C00065000 C 09/26/14 65.0 0.00 0.25
DG 140926C00065500 C 09/26/14 65.5 0.00 0.25
DG 140926C00066000 C 09/26/14 66.0 0.00 0.05
DG 140926C00066500 C 09/26/14 66.5 0.00 0.05
DG 140926C00067000 C 09/26/14 67.0 0.00 0.05
DG 140926C00067500 C 09/26/14 67.5 0.00 0.05
DG 140926C00068000 C 09/26/14 68.0 0.00 0.05
DG 140926C00068500 C 09/26/14 68.5 0.00 0.05
DG 140926C00069000 C 09/26/14 69.0 0.00 0.05
DG 140926C00069500 C 09/26/14 69.5 0.00 0.05
DG 140926C00070000 C 09/26/14 70.0 0.00 0.05
DG 140926C00070500 C 09/26/14 70.5 0.00 0.05
DG 140926C00071000 C 09/26/14 71.0 0.00 0.05
DG 140926C00071500 C 09/26/14 71.5 0.00 0.05
DG 140926C00072500 C 09/26/14 72.5 0.00 0.05
DG 140926C00075000 C 09/26/14 75.0 0.00 0.25
DG 140926C00080000 C 09/26/14 80.0 0.00 0.25
DG 140926P00045000 P 09/26/14 45.0 0.00 0.25
DG 140926P00049000 P 09/26/14 49.0 0.00 0.25
DG 140926P00050000 P 09/26/14 50.0 0.00 0.25
DG 140926P00050500 P 09/26/14 50.5 0.00 0.25
DG 140926P00051000 P 09/26/14 51.0 0.00 0.25
DG 140926P00051500 P 09/26/14 51.5 0.00 0.25
DG 140926P00052000 P 09/26/14 52.0 0.00 0.30
DG 140926P00052500 P 09/26/14 52.5 0.00 0.25
DG 140926P00053000 P 09/26/14 53.0 0.00 0.30
DG 140926P00053500 P 09/26/14 53.5 0.00 0.25
DG 140926P00054000 P 09/26/14 54.0 0.00 0.25
DG 140926P00054500 P 09/26/14 54.5 0.00 0.30
DG 140926P00055000 P 09/26/14 55.0 0.00 0.25
DG 140926P00055500 P 09/26/14 55.5 0.00 0.25
DG 140926P00056000 P 09/26/14 56.0 0.00 0.25
DG 140926P00056500 P 09/26/14 56.5 0.00 0.25
DG 140926P00057000 P 09/26/14 57.0 0.00 0.25
DG 140926P00057500 P 09/26/14 57.5 0.00 0.35
DG 140926P00058000 P 09/26/14 58.0 0.00 0.25
DG 140926P00058500 P 09/26/14 58.5 0.00 0.25
DG 140926P00059000 P 09/26/14 59.0 0.00 0.25
DG 140926P00059500 P 09/26/14 59.5 0.00 0.25
DG 140926P00060000 P 09/26/14 60.0 0.00 0.20
DG 140926P00060500 P 09/26/14 60.5 0.00 0.30
DG 140926P00061000 P 09/26/14 61.0 0.05 0.40
DG 140926P00061500 P 09/26/14 61.5 0.15 0.55
DG 140926P00062000 P 09/26/14 62.0 0.35 0.80
DG 140926P00062500 P 09/26/14 62.5 0.75 1.15
DG 140926P00063000 P 09/26/14 63.0 0.75 1.50
DG 140926P00063500 P 09/26/14 63.5 1.05 1.95
DG 140926P00064000 P 09/26/14 64.0 1.20 2.40
DG 140926P00064500 P 09/26/14 64.5 1.60 3.10
DG 140926P00065000 P 09/26/14 65.0 2.00 3.40
DG 140926P00065500 P 09/26/14 65.5 2.40 3.80
DG 140926P00066000 P 09/26/14 66.0 2.90 4.40
DG 140926P00066500 P 09/26/14 66.5 3.30 4.80
DG 140926P00067000 P 09/26/14 67.0 3.20 5.40
DG 140926P00067500 P 09/26/14 67.5 3.90 5.80
DG 140926P00068000 P 09/26/14 68.0 3.80 6.40
DG 140926P00068500 P 09/26/14 68.5 5.20 6.80
DG 140926P00069000 P 09/26/14 69.0 4.90 8.40
DG 140926P00069500 P 09/26/14 69.5 5.30 8.60
DG 140926P00070000 P 09/26/14 70.0 5.80 8.60
DG 140926P00070500 P 09/26/14 70.5 6.40 9.90
DG 140926P00071000 P 09/26/14 71.0 6.90 10.40
DG 140926P00071500 P 09/26/14 71.5 7.40 10.90
DG 140926P00072500 P 09/26/14 72.5 8.40 11.90
DG 140926P00075000 P 09/26/14 75.0 10.90 14.30
DG 140926P00080000 P 09/26/14 80.0 16.40 18.40
DG 141003C00055000 C 10/03/14 55.0 6.80 8.50
DG 141003C00056000 C 10/03/14 56.0 5.50 8.30
DG 141003C00056500 C 10/03/14 56.5 5.10 6.70
DG 141003C00057000 C 10/03/14 57.0 4.20 7.40
DG 141003C00057500 C 10/03/14 57.5 3.70 6.90
DG 141003C00058000 C 10/03/14 58.0 3.20 4.90
DG 141003C00058500 C 10/03/14 58.5 3.40 5.00
DG 141003C00059000 C 10/03/14 59.0 3.00 4.40
DG 141003C00059500 C 10/03/14 59.5 2.60 3.00
DG 141003C00060000 C 10/03/14 60.0 2.20 2.65
DG 141003C00060500 C 10/03/14 60.5 1.80 2.25
DG 141003C00061000 C 10/03/14 61.0 1.55 1.90
DG 141003C00061500 C 10/03/14 61.5 1.20 1.60
DG 141003C00062000 C 10/03/14 62.0 0.95 1.30
DG 141003C00062500 C 10/03/14 62.5 0.75 1.05
DG 141003C00063000 C 10/03/14 63.0 0.55 0.85
DG 141003C00063500 C 10/03/14 63.5 0.45 0.70
DG 141003C00064000 C 10/03/14 64.0 0.35 0.55
DG 141003C00064500 C 10/03/14 64.5 0.25 0.45
DG 141003C00065000 C 10/03/14 65.0 0.20 0.35
DG 141003C00065500 C 10/03/14 65.5 0.10 0.30
DG 141003C00066000 C 10/03/14 66.0 0.10 0.25
DG 141003C00066500 C 10/03/14 66.5 0.05 0.20
DG 141003C00067000 C 10/03/14 67.0 0.05 0.15
DG 141003C00067500 C 10/03/14 67.5 0.05 0.15
DG 141003C00068000 C 10/03/14 68.0 0.05 0.10
DG 141003C00068500 C 10/03/14 68.5 0.00 0.05
DG 141003C00069000 C 10/03/14 69.0 0.00 0.05
DG 141003C00069500 C 10/03/14 69.5 0.00 0.05
DG 141003C00070000 C 10/03/14 70.0 0.00 0.05
DG 141003C00070500 C 10/03/14 70.5 0.00 0.05
DG 141003C00071000 C 10/03/14 71.0 0.00 0.05
DG 141003C00072500 C 10/03/14 72.5 0.00 0.05
DG 141003C00075000 C 10/03/14 75.0 0.00 0.05
DG 141003P00055000 P 10/03/14 55.0 0.00 0.10
DG 141003P00056000 P 10/03/14 56.0 0.00 0.15
DG 141003P00056500 P 10/03/14 56.5 0.00 0.15
DG 141003P00057000 P 10/03/14 57.0 0.00 0.20
DG 141003P00057500 P 10/03/14 57.5 0.00 0.25
DG 141003P00058000 P 10/03/14 58.0 0.05 0.25
DG 141003P00058500 P 10/03/14 58.5 0.05 0.25
DG 141003P00059000 P 10/03/14 59.0 0.10 0.30
DG 141003P00059500 P 10/03/14 59.5 0.15 0.40
DG 141003P00060000 P 10/03/14 60.0 0.30 0.50
DG 141003P00060500 P 10/03/14 60.5 0.35 0.65
DG 141003P00061000 P 10/03/14 61.0 0.50 0.75
DG 141003P00061500 P 10/03/14 61.5 0.70 1.00
DG 141003P00062000 P 10/03/14 62.0 0.95 1.25
DG 141003P00062500 P 10/03/14 62.5 1.20 1.65
DG 141003P00063000 P 10/03/14 63.0 1.45 1.85
DG 141003P00063500 P 10/03/14 63.5 1.75 2.25
DG 141003P00064000 P 10/03/14 64.0 2.10 2.60
DG 141003P00064500 P 10/03/14 64.5 2.55 3.10
DG 141003P00065000 P 10/03/14 65.0 3.00 3.40
DG 141003P00065500 P 10/03/14 65.5 3.30 3.90
DG 141003P00066000 P 10/03/14 66.0 2.95 4.40
DG 141003P00066500 P 10/03/14 66.5 3.40 4.90
DG 141003P00067000 P 10/03/14 67.0 3.20 6.50
DG 141003P00067500 P 10/03/14 67.5 3.70 7.10
DG 141003P00068000 P 10/03/14 68.0 4.10 7.60
DG 141003P00068500 P 10/03/14 68.5 4.50 7.70
DG 141003P00069000 P 10/03/14 69.0 5.40 7.40
DG 141003P00069500 P 10/03/14 69.5 5.60 7.90
DG 141003P00070000 P 10/03/14 70.0 6.40 9.60
DG 141003P00070500 P 10/03/14 70.5 6.60 9.70
DG 141003P00071000 P 10/03/14 71.0 7.10 10.30
DG 141003P00072500 P 10/03/14 72.5 8.60 11.80
DG 141003P00075000 P 10/03/14 75.0 11.40 13.30
DG 141010C00055000 C 10/10/14 55.0 6.80 8.60
DG 141010C00056000 C 10/10/14 56.0 5.20 6.90
DG 141010C00056500 C 10/10/14 56.5 5.10 6.40
DG 141010C00057000 C 10/10/14 57.0 4.20 5.90
DG 141010C00057500 C 10/10/14 57.5 3.80 6.00
DG 141010C00058000 C 10/10/14 58.0 4.00 5.40
DG 141010C00058500 C 10/10/14 58.5 3.60 4.90
DG 141010C00059000 C 10/10/14 59.0 3.20 3.70
DG 141010C00059500 C 10/10/14 59.5 2.85 3.30
DG 141010C00060000 C 10/10/14 60.0 2.45 2.90
DG 141010C00060500 C 10/10/14 60.5 2.10 2.55
DG 141010C00061000 C 10/10/14 61.0 1.75 2.20
DG 141010C00061500 C 10/10/14 61.5 1.50 1.90
DG 141010C00062000 C 10/10/14 62.0 1.25 1.60
DG 141010C00062500 C 10/10/14 62.5 1.05 1.35
DG 141010C00063000 C 10/10/14 63.0 0.85 1.15
DG 141010C00063500 C 10/10/14 63.5 0.70 0.95
DG 141010C00064000 C 10/10/14 64.0 0.55 0.80
DG 141010C00064500 C 10/10/14 64.5 0.45 0.70
DG 141010C00065000 C 10/10/14 65.0 0.35 0.60
DG 141010C00065500 C 10/10/14 65.5 0.30 0.45
DG 141010C00066000 C 10/10/14 66.0 0.20 0.40
DG 141010C00066500 C 10/10/14 66.5 0.15 0.35
DG 141010C00067000 C 10/10/14 67.0 0.10 0.25
DG 141010C00067500 C 10/10/14 67.5 0.10 0.25
DG 141010C00068000 C 10/10/14 68.0 0.05 0.20
DG 141010C00068500 C 10/10/14 68.5 0.05 0.15
DG 141010C00069000 C 10/10/14 69.0 0.00 0.15
DG 141010C00069500 C 10/10/14 69.5 0.00 0.15
DG 141010C00070000 C 10/10/14 70.0 0.00 0.10
DG 141010C00070500 C 10/10/14 70.5 0.00 0.10
DG 141010C00071000 C 10/10/14 71.0 0.00 0.10
DG 141010P00055000 P 10/10/14 55.0 0.00 0.20
DG 141010P00056000 P 10/10/14 56.0 0.00 0.25
DG 141010P00056500 P 10/10/14 56.5 0.00 0.25
DG 141010P00057000 P 10/10/14 57.0 0.05 0.25
DG 141010P00057500 P 10/10/14 57.5 0.05 0.30
DG 141010P00058000 P 10/10/14 58.0 0.10 0.35
DG 141010P00058500 P 10/10/14 58.5 0.15 0.40
DG 141010P00059000 P 10/10/14 59.0 0.20 0.50
DG 141010P00059500 P 10/10/14 59.5 0.30 0.55
DG 141010P00060000 P 10/10/14 60.0 0.40 0.70
DG 141010P00060500 P 10/10/14 60.5 0.55 0.85
DG 141010P00061000 P 10/10/14 61.0 0.70 1.10
DG 141010P00061500 P 10/10/14 61.5 0.90 1.25
DG 141010P00062000 P 10/10/14 62.0 1.15 1.55
DG 141010P00062500 P 10/10/14 62.5 1.35 1.80
DG 141010P00063000 P 10/10/14 63.0 1.75 2.15
DG 141010P00063500 P 10/10/14 63.5 1.95 2.45
DG 141010P00064000 P 10/10/14 64.0 2.30 2.85
DG 141010P00064500 P 10/10/14 64.5 2.70 3.20
DG 141010P00065000 P 10/10/14 65.0 3.10 3.60
DG 141010P00065500 P 10/10/14 65.5 3.60 4.00
DG 141010P00066000 P 10/10/14 66.0 4.00 4.50
DG 141010P00066500 P 10/10/14 66.5 3.60 5.00
DG 141010P00067000 P 10/10/14 67.0 4.00 5.50
DG 141010P00067500 P 10/10/14 67.5 4.50 6.00
DG 141010P00068000 P 10/10/14 68.0 4.20 7.60
DG 141010P00068500 P 10/10/14 68.5 4.60 8.10
DG 141010P00069000 P 10/10/14 69.0 5.20 8.60
DG 141010P00069500 P 10/10/14 69.5 6.00 9.00
DG 141010P00070000 P 10/10/14 70.0 6.10 9.50
DG 141010P00070500 P 10/10/14 70.5 6.60 10.00
DG 141010P00071000 P 10/10/14 71.0 7.70 9.40
DG 141018C00045000 C 10/18/14 45.0 16.70 18.60
DG 141018C00050000 C 10/18/14 50.0 11.80 13.70
DG 141018C00052500 C 10/18/14 52.5 9.30 10.20
DG 141018C00053000 C 10/18/14 53.0 8.80 9.70
DG 141018C00054000 C 10/18/14 54.0 7.80 8.70
DG 141018C00054500 C 10/18/14 54.5 7.30 8.20
DG 141018C00055000 C 10/18/14 55.0 6.90 7.70
DG 141018C00055500 C 10/18/14 55.5 6.40 7.20
DG 141018C00056000 C 10/18/14 56.0 5.90 6.70
DG 141018C00056500 C 10/18/14 56.5 5.40 6.00
DG 141018C00057000 C 10/18/14 57.0 5.00 5.50
DG 141018C00057500 C 10/18/14 57.5 4.60 5.10
DG 141018C00058000 C 10/18/14 58.0 4.10 4.90
DG 141018C00058500 C 10/18/14 58.5 3.70 4.30
DG 141018C00059000 C 10/18/14 59.0 3.30 3.90
DG 141018C00059500 C 10/18/14 59.5 3.00 3.40
DG 141018C00060000 C 10/18/14 60.0 2.65 2.85
DG 141018C00060500 C 10/18/14 60.5 2.30 2.70
DG 141018C00061000 C 10/18/14 61.0 2.00 2.20
DG 141018C00061500 C 10/18/14 61.5 1.70 1.90
DG 141018C00062000 C 10/18/14 62.0 1.45 1.65
DG 141018C00062500 C 10/18/14 62.5 1.25 1.35
DG 141018C00063000 C 10/18/14 63.0 1.05 1.20
DG 141018C00063500 C 10/18/14 63.5 0.85 1.05
DG 141018C00064000 C 10/18/14 64.0 0.70 0.90
DG 141018C00064500 C 10/18/14 64.5 0.60 0.80
DG 141018C00065000 C 10/18/14 65.0 0.50 0.65
DG 141018C00065500 C 10/18/14 65.5 0.40 0.70
DG 141018C00066000 C 10/18/14 66.0 0.35 0.60
DG 141018C00066500 C 10/18/14 66.5 0.30 0.50
DG 141018C00067000 C 10/18/14 67.0 0.20 0.45
DG 141018C00067500 C 10/18/14 67.5 0.20 0.35
DG 141018C00068000 C 10/18/14 68.0 0.15 0.35
DG 141018C00068500 C 10/18/14 68.5 0.10 0.30
DG 141018C00069000 C 10/18/14 69.0 0.05 0.25
DG 141018C00069500 C 10/18/14 69.5 0.05 0.20
DG 141018C00070000 C 10/18/14 70.0 0.05 0.20
DG 141018C00070500 C 10/18/14 70.5 0.05 0.15
DG 141018C00071000 C 10/18/14 71.0 0.00 0.15
DG 141018C00071500 C 10/18/14 71.5 0.00 0.15
DG 141018C00072500 C 10/18/14 72.5 0.00 0.10
DG 141018C00075000 C 10/18/14 75.0 0.00 0.05
DG 141018P00045000 P 10/18/14 45.0 0.00 0.05
DG 141018P00050000 P 10/18/14 50.0 0.00 0.10
DG 141018P00052500 P 10/18/14 52.5 0.00 0.15
DG 141018P00053000 P 10/18/14 53.0 0.00 0.20
DG 141018P00054000 P 10/18/14 54.0 0.00 0.25
DG 141018P00054500 P 10/18/14 54.5 0.00 0.25
DG 141018P00055000 P 10/18/14 55.0 0.05 0.25
DG 141018P00055500 P 10/18/14 55.5 0.05 0.25
DG 141018P00056000 P 10/18/14 56.0 0.05 0.25
DG 141018P00056500 P 10/18/14 56.5 0.10 0.30
DG 141018P00057000 P 10/18/14 57.0 0.10 0.35
DG 141018P00057500 P 10/18/14 57.5 0.15 0.35
DG 141018P00058000 P 10/18/14 58.0 0.20 0.45
DG 141018P00058500 P 10/18/14 58.5 0.25 0.50
DG 141018P00059000 P 10/18/14 59.0 0.35 0.60
DG 141018P00059500 P 10/18/14 59.5 0.50 0.75
DG 141018P00060000 P 10/18/14 60.0 0.75 0.85
DG 141018P00060500 P 10/18/14 60.5 0.75 1.05
DG 141018P00061000 P 10/18/14 61.0 0.95 1.25
DG 141018P00061500 P 10/18/14 61.5 1.15 1.45
DG 141018P00062000 P 10/18/14 62.0 1.40 1.70
DG 141018P00062500 P 10/18/14 62.5 1.75 1.95
DG 141018P00063000 P 10/18/14 63.0 1.90 2.25
DG 141018P00063500 P 10/18/14 63.5 2.30 2.60
DG 141018P00064000 P 10/18/14 64.0 2.55 2.95
DG 141018P00064500 P 10/18/14 64.5 2.90 3.40
DG 141018P00065000 P 10/18/14 65.0 3.30 3.80
DG 141018P00065500 P 10/18/14 65.5 3.70 4.20
DG 141018P00066000 P 10/18/14 66.0 4.10 4.60
DG 141018P00066500 P 10/18/14 66.5 4.60 5.10
DG 141018P00067000 P 10/18/14 67.0 5.00 5.50
DG 141018P00067500 P 10/18/14 67.5 4.60 6.00
DG 141018P00068000 P 10/18/14 68.0 5.00 6.50
DG 141018P00068500 P 10/18/14 68.5 5.40 6.90
DG 141018P00069000 P 10/18/14 69.0 5.90 7.40
DG 141018P00069500 P 10/18/14 69.5 6.40 7.90
DG 141018P00070000 P 10/18/14 70.0 6.90 8.40
DG 141018P00070500 P 10/18/14 70.5 7.40 8.90
DG 141018P00071000 P 10/18/14 71.0 7.60 9.40
DG 141018P00071500 P 10/18/14 71.5 8.30 9.80
DG 141018P00072500 P 10/18/14 72.5 9.20 10.80
DG 141018P00075000 P 10/18/14 75.0 11.40 13.30
DG 141024C00056000 C 10/24/14 56.0 6.10 7.20
DG 141024C00056500 C 10/24/14 56.5 5.60 7.10
DG 141024C00057000 C 10/24/14 57.0 5.20 6.20
DG 141024C00057500 C 10/24/14 57.5 4.80 5.70
DG 141024C00058000 C 10/24/14 58.0 4.40 4.90
DG 141024C00058500 C 10/24/14 58.5 4.00 4.50
DG 141024C00059000 C 10/24/14 59.0 3.60 4.10
DG 141024C00059500 C 10/24/14 59.5 3.20 3.70
DG 141024C00060000 C 10/24/14 60.0 2.85 3.30
DG 141024C00060500 C 10/24/14 60.5 2.50 3.00
DG 141024C00061000 C 10/24/14 61.0 2.20 2.70
DG 141024C00061500 C 10/24/14 61.5 1.95 2.40
DG 141024C00062000 C 10/24/14 62.0 1.70 2.15
DG 141024C00062500 C 10/24/14 62.5 1.50 1.90
DG 141024C00063000 C 10/24/14 63.0 1.30 1.70
DG 141024C00063500 C 10/24/14 63.5 1.15 1.50
DG 141024C00064000 C 10/24/14 64.0 1.00 1.35
DG 141024C00064500 C 10/24/14 64.5 0.80 1.15
DG 141024C00065000 C 10/24/14 65.0 0.70 1.00
DG 141024C00065500 C 10/24/14 65.5 0.55 0.90
DG 141024C00066000 C 10/24/14 66.0 0.50 0.75
DG 141024C00066500 C 10/24/14 66.5 0.40 0.65
DG 141024C00067000 C 10/24/14 67.0 0.35 0.60
DG 141024C00067500 C 10/24/14 67.5 0.25 0.50
DG 141024C00068000 C 10/24/14 68.0 0.20 0.45
DG 141024C00068500 C 10/24/14 68.5 0.20 0.40
DG 141024C00069000 C 10/24/14 69.0 0.15 0.35
DG 141024C00069500 C 10/24/14 69.5 0.10 0.30
DG 141024C00070000 C 10/24/14 70.0 0.10 0.25
DG 141024C00070500 C 10/24/14 70.5 0.05 0.25
DG 141024C00071000 C 10/24/14 71.0 0.05 0.20
DG 141024C00071500 C 10/24/14 71.5 0.05 0.20
DG 141024P00056000 P 10/24/14 56.0 0.10 0.40
DG 141024P00056500 P 10/24/14 56.5 0.15 0.45
DG 141024P00057000 P 10/24/14 57.0 0.20 0.50
DG 141024P00057500 P 10/24/14 57.5 0.25 0.55
DG 141024P00058000 P 10/24/14 58.0 0.35 0.65
DG 141024P00058500 P 10/24/14 58.5 0.40 0.75
DG 141024P00059000 P 10/24/14 59.0 0.55 0.85
DG 141024P00059500 P 10/24/14 59.5 0.60 0.95
DG 141024P00060000 P 10/24/14 60.0 0.75 1.10
DG 141024P00060500 P 10/24/14 60.5 0.95 1.30
DG 141024P00061000 P 10/24/14 61.0 1.15 1.50
DG 141024P00061500 P 10/24/14 61.5 1.35 1.70
DG 141024P00062000 P 10/24/14 62.0 1.55 2.00
DG 141024P00062500 P 10/24/14 62.5 1.80 2.30
DG 141024P00063000 P 10/24/14 63.0 2.10 2.65
DG 141024P00063500 P 10/24/14 63.5 2.40 2.85
DG 141024P00064000 P 10/24/14 64.0 2.70 3.30
DG 141024P00064500 P 10/24/14 64.5 3.10 3.70
DG 141024P00065000 P 10/24/14 65.0 3.40 4.00
DG 141024P00065500 P 10/24/14 65.5 3.80 4.30
DG 141024P00066000 P 10/24/14 66.0 4.20 4.70
DG 141024P00066500 P 10/24/14 66.5 4.70 5.20
DG 141024P00067000 P 10/24/14 67.0 5.10 5.70
DG 141024P00067500 P 10/24/14 67.5 5.50 6.10
DG 141024P00068000 P 10/24/14 68.0 5.10 6.60
DG 141024P00068500 P 10/24/14 68.5 5.50 7.10
DG 141024P00069000 P 10/24/14 69.0 6.00 7.50
DG 141024P00069500 P 10/24/14 69.5 6.40 8.00
DG 141024P00070000 P 10/24/14 70.0 6.90 8.70
DG 141024P00070500 P 10/24/14 70.5 7.30 9.00
DG 141024P00071000 P 10/24/14 71.0 7.80 9.40
DG 141024P00071500 P 10/24/14 71.5 8.30 9.90
DG 141031C00056000 C 10/31/14 56.0 6.10 7.20
DG 141031C00056500 C 10/31/14 56.5 5.70 6.70
DG 141031C00057000 C 10/31/14 57.0 5.30 6.20
DG 141031C00057500 C 10/31/14 57.5 4.90 5.40
DG 141031C00058000 C 10/31/14 58.0 4.50 5.00
DG 141031C00058500 C 10/31/14 58.5 4.10 4.60
DG 141031C00059000 C 10/31/14 59.0 3.70 4.20
DG 141031C00059500 C 10/31/14 59.5 3.40 3.90
DG 141031C00060000 C 10/31/14 60.0 3.00 3.50
DG 141031C00060500 C 10/31/14 60.5 2.75 3.20
DG 141031C00061000 C 10/31/14 61.0 2.45 2.90
DG 141031C00061500 C 10/31/14 61.5 2.15 2.65
DG 141031C00062000 C 10/31/14 62.0 1.90 2.35
DG 141031C00062500 C 10/31/14 62.5 1.70 2.10
DG 141031C00063000 C 10/31/14 63.0 1.50 1.90
DG 141031C00063500 C 10/31/14 63.5 1.30 1.70
DG 141031C00064000 C 10/31/14 64.0 1.15 1.50
DG 141031C00064500 C 10/31/14 64.5 1.00 1.35
DG 141031C00065000 C 10/31/14 65.0 0.85 1.20
DG 141031C00065500 C 10/31/14 65.5 0.75 1.05
DG 141031C00066000 C 10/31/14 66.0 0.60 0.95
DG 141031C00066500 C 10/31/14 66.5 0.50 0.85
DG 141031C00067000 C 10/31/14 67.0 0.45 0.75
DG 141031C00067500 C 10/31/14 67.5 0.35 0.65
DG 141031C00068000 C 10/31/14 68.0 0.30 0.55
DG 141031C00068500 C 10/31/14 68.5 0.25 0.50
DG 141031C00069000 C 10/31/14 69.0 0.20 0.45
DG 141031C00069500 C 10/31/14 69.5 0.15 0.40
DG 141031C00070000 C 10/31/14 70.0 0.10 0.35
DG 141031C00071000 C 10/31/14 71.0 0.05 0.30
DG 141031P00056000 P 10/31/14 56.0 0.20 0.55
DG 141031P00056500 P 10/31/14 56.5 0.25 0.60
DG 141031P00057000 P 10/31/14 57.0 0.30 0.65
DG 141031P00057500 P 10/31/14 57.5 0.35 0.75
DG 141031P00058000 P 10/31/14 58.0 0.45 0.80
DG 141031P00058500 P 10/31/14 58.5 0.55 0.90
DG 141031P00059000 P 10/31/14 59.0 0.65 1.10
DG 141031P00059500 P 10/31/14 59.5 0.80 1.20
DG 141031P00060000 P 10/31/14 60.0 0.95 1.35
DG 141031P00060500 P 10/31/14 60.5 1.10 1.50
DG 141031P00061000 P 10/31/14 61.0 1.30 1.75
DG 141031P00061500 P 10/31/14 61.5 1.50 1.95
DG 141031P00062000 P 10/31/14 62.0 1.75 2.20
DG 141031P00062500 P 10/31/14 62.5 2.00 2.50
DG 141031P00063000 P 10/31/14 63.0 2.25 2.80
DG 141031P00063500 P 10/31/14 63.5 2.55 3.10
DG 141031P00064000 P 10/31/14 64.0 2.85 3.40
DG 141031P00064500 P 10/31/14 64.5 3.20 3.80
DG 141031P00065000 P 10/31/14 65.0 3.60 4.10
DG 141031P00065500 P 10/31/14 65.5 4.00 4.50
DG 141031P00066000 P 10/31/14 66.0 4.30 4.90
DG 141031P00066500 P 10/31/14 66.5 4.80 5.40
DG 141031P00067000 P 10/31/14 67.0 5.20 5.80
DG 141031P00067500 P 10/31/14 67.5 5.60 6.20
DG 141031P00068000 P 10/31/14 68.0 6.10 6.70
DG 141031P00068500 P 10/31/14 68.5 5.60 7.10
DG 141031P00069000 P 10/31/14 69.0 6.00 7.60
DG 141031P00069500 P 10/31/14 69.5 6.40 8.10
DG 141031P00070000 P 10/31/14 70.0 6.90 8.70
DG 141031P00071000 P 10/31/14 71.0 7.80 9.70
DG 141122C00040000 C 11/22/14 40.0 21.80 23.90
DG 141122C00045000 C 11/22/14 45.0 16.80 18.20
DG 141122C00050000 C 11/22/14 50.0 11.90 13.60
DG 141122C00052500 C 11/22/14 52.5 9.50 10.70
DG 141122C00055000 C 11/22/14 55.0 7.30 8.20
DG 141122C00057500 C 11/22/14 57.5 5.30 5.60
DG 141122C00060000 C 11/22/14 60.0 3.50 3.80
DG 141122C00062500 C 11/22/14 62.5 2.25 2.35
DG 141122C00065000 C 11/22/14 65.0 1.30 1.45
DG 141122C00067500 C 11/22/14 67.5 0.70 0.85
DG 141122C00070000 C 11/22/14 70.0 0.40 0.55
DG 141122C00072500 C 11/22/14 72.5 0.20 0.45
DG 141122C00075000 C 11/22/14 75.0 0.05 0.25
DG 141122C00080000 C 11/22/14 80.0 0.00 0.15
DG 141122C00085000 C 11/22/14 85.0 0.00 0.05
DG 141122P00040000 P 11/22/14 40.0 0.00 0.10
DG 141122P00045000 P 11/22/14 45.0 0.00 0.15
DG 141122P00050000 P 11/22/14 50.0 0.10 0.35
DG 141122P00052500 P 11/22/14 52.5 0.30 0.45
DG 141122P00055000 P 11/22/14 55.0 0.35 0.60
DG 141122P00057500 P 11/22/14 57.5 0.85 1.00
DG 141122P00060000 P 11/22/14 60.0 1.40 1.80
DG 141122P00062500 P 11/22/14 62.5 2.65 2.90
DG 141122P00065000 P 11/22/14 65.0 4.30 4.50
DG 141122P00067500 P 11/22/14 67.5 5.90 6.50
DG 141122P00070000 P 11/22/14 70.0 8.10 8.70
DG 141122P00072500 P 11/22/14 72.5 9.50 11.10
DG 141122P00075000 P 11/22/14 75.0 11.50 13.50
DG 141122P00080000 P 11/22/14 80.0 16.30 19.30
DG 141122P00085000 P 11/22/14 85.0 21.20 23.40
DG 150117C00023000 C 01/17/15 23.0 38.50 40.90
DG 150117C00025000 C 01/17/15 25.0 35.30 39.40
DG 150117C00030000 C 01/17/15 30.0 31.60 33.50
DG 150117C00035000 C 01/17/15 35.0 26.70 29.00
DG 150117C00040000 C 01/17/15 40.0 21.70 24.00
DG 150117C00043000 C 01/17/15 43.0 18.80 20.90
DG 150117C00045000 C 01/17/15 45.0 16.80 18.90
DG 150117C00047000 C 01/17/15 47.0 14.90 17.00
DG 150117C00050000 C 01/17/15 50.0 12.20 14.20
DG 150117C00052500 C 01/17/15 52.5 10.00 11.60
DG 150117C00055000 C 01/17/15 55.0 8.00 8.70
DG 150117C00057500 C 01/17/15 57.5 6.20 6.80
DG 150117C00060000 C 01/17/15 60.0 4.60 5.00
DG 150117C00062500 C 01/17/15 62.5 3.30 3.70
DG 150117C00065000 C 01/17/15 65.0 2.30 2.80
DG 150117C00067500 C 01/17/15 67.5 1.60 2.00
DG 150117C00070000 C 01/17/15 70.0 1.05 1.40
DG 150117C00072500 C 01/17/15 72.5 0.70 1.05
DG 150117C00075000 C 01/17/15 75.0 0.40 0.55
DG 150117C00080000 C 01/17/15 80.0 0.15 0.40
DG 150117C00085000 C 01/17/15 85.0 0.00 0.25
DG 150117C00090000 C 01/17/15 90.0 0.00 0.15
DG 150117P00023000 P 01/17/15 23.0 0.00 0.05
DG 150117P00025000 P 01/17/15 25.0 0.00 0.05
DG 150117P00030000 P 01/17/15 30.0 0.00 0.05
DG 150117P00035000 P 01/17/15 35.0 0.00 0.10
DG 150117P00040000 P 01/17/15 40.0 0.00 0.15
DG 150117P00043000 P 01/17/15 43.0 0.05 0.25
DG 150117P00045000 P 01/17/15 45.0 0.10 0.30
DG 150117P00047000 P 01/17/15 47.0 0.10 0.40
DG 150117P00050000 P 01/17/15 50.0 0.35 0.60
DG 150117P00052500 P 01/17/15 52.5 0.60 0.85
DG 150117P00055000 P 01/17/15 55.0 0.90 1.25
DG 150117P00057500 P 01/17/15 57.5 1.45 1.85
DG 150117P00060000 P 01/17/15 60.0 2.25 2.80
DG 150117P00062500 P 01/17/15 62.5 3.50 4.00
DG 150117P00065000 P 01/17/15 65.0 4.90 5.50
DG 150117P00067500 P 01/17/15 67.5 6.60 7.40
DG 150117P00070000 P 01/17/15 70.0 8.60 9.30
DG 150117P00072500 P 01/17/15 72.5 10.80 11.40
DG 150117P00075000 P 01/17/15 75.0 12.20 13.80
DG 150117P00080000 P 01/17/15 80.0 15.90 19.40
DG 150117P00085000 P 01/17/15 85.0 21.50 23.50
DG 150117P00090000 P 01/17/15 90.0 26.20 28.50
DG 150220C00030000 C 02/20/15 30.0 31.50 34.00
DG 150220C00035000 C 02/20/15 35.0 25.50 29.30
DG 150220C00040000 C 02/20/15 40.0 20.60 24.20
DG 150220C00045000 C 02/20/15 45.0 17.00 19.00
DG 150220C00050000 C 02/20/15 50.0 12.30 14.30
DG 150220C00052500 C 02/20/15 52.5 10.30 11.80
DG 150220C00055000 C 02/20/15 55.0 8.20 9.00
DG 150220C00057500 C 02/20/15 57.5 6.50 7.20
DG 150220C00060000 C 02/20/15 60.0 5.00 5.40
DG 150220C00062500 C 02/20/15 62.5 3.70 4.10
DG 150220C00065000 C 02/20/15 65.0 2.70 3.10
DG 150220C00067500 C 02/20/15 67.5 1.95 2.35
DG 150220C00070000 C 02/20/15 70.0 1.35 1.70
DG 150220C00072500 C 02/20/15 72.5 0.95 1.30
DG 150220C00075000 C 02/20/15 75.0 0.60 0.95
DG 150220C00080000 C 02/20/15 80.0 0.20 0.50
DG 150220C00085000 C 02/20/15 85.0 0.05 0.30
DG 150220C00090000 C 02/20/15 90.0 0.00 0.20
DG 150220P00030000 P 02/20/15 30.0 0.00 0.05
DG 150220P00035000 P 02/20/15 35.0 0.00 0.10
DG 150220P00040000 P 02/20/15 40.0 0.00 0.25
DG 150220P00045000 P 02/20/15 45.0 0.15 0.45
DG 150220P00050000 P 02/20/15 50.0 0.45 0.70
DG 150220P00052500 P 02/20/15 52.5 0.70 1.05
DG 150220P00055000 P 02/20/15 55.0 1.20 1.55
DG 150220P00057500 P 02/20/15 57.5 1.70 2.20
DG 150220P00060000 P 02/20/15 60.0 2.60 3.20
DG 150220P00062500 P 02/20/15 62.5 3.80 4.40
DG 150220P00065000 P 02/20/15 65.0 5.20 5.90
DG 150220P00067500 P 02/20/15 67.5 6.90 7.60
DG 150220P00070000 P 02/20/15 70.0 8.80 9.50
DG 150220P00072500 P 02/20/15 72.5 10.90 11.60
DG 150220P00075000 P 02/20/15 75.0 12.50 13.80
DG 150220P00080000 P 02/20/15 80.0 17.10 18.60
DG 150220P00085000 P 02/20/15 85.0 21.20 25.00
DG 150220P00090000 P 02/20/15 90.0 26.20 28.50
DG 150515C00050000 C 05/15/15 50.0 12.90 14.50
DG 150515C00055000 C 05/15/15 55.0 9.10 9.90
DG 150515C00057500 C 05/15/15 57.5 7.40 8.20
DG 150515C00060000 C 05/15/15 60.0 5.90 6.70
DG 150515C00062500 C 05/15/15 62.5 4.60 5.40
DG 150515C00065000 C 05/15/15 65.0 3.60 4.30
DG 150515C00067500 C 05/15/15 67.5 2.50 3.40
DG 150515C00070000 C 05/15/15 70.0 1.80 2.75
DG 150515C00072500 C 05/15/15 72.5 1.25 2.15
DG 150515C00075000 C 05/15/15 75.0 0.90 1.70
DG 150515C00080000 C 05/15/15 80.0 0.35 1.05
DG 150515P00050000 P 05/15/15 50.0 0.80 1.30
DG 150515P00055000 P 05/15/15 55.0 1.80 2.60
DG 150515P00057500 P 05/15/15 57.5 2.55 3.40
DG 150515P00060000 P 05/15/15 60.0 3.60 4.30
DG 150515P00062500 P 05/15/15 62.5 4.70 5.50
DG 150515P00065000 P 05/15/15 65.0 6.10 6.90
DG 150515P00067500 P 05/15/15 67.5 7.70 8.50
DG 150515P00070000 P 05/15/15 70.0 9.50 10.40
DG 150515P00072500 P 05/15/15 72.5 11.50 12.30
DG 150515P00075000 P 05/15/15 75.0 13.60 14.40
DG 150515P00080000 P 05/15/15 80.0 16.60 18.90
DG 160115C00030000 C 01/15/16 30.0 31.60 34.60
DG 160115C00033000 C 01/15/16 33.0 27.70 32.70
DG 160115C00035000 C 01/15/16 35.0 26.00 29.80
DG 160115C00038000 C 01/15/16 38.0 23.10 28.10
DG 160115C00040000 C 01/15/16 40.0 22.10 25.40
DG 160115C00043000 C 01/15/16 43.0 18.60 23.60
DG 160115C00045000 C 01/15/16 45.0 17.80 21.00
DG 160115C00048000 C 01/15/16 48.0 14.80 18.90
DG 160115C00050000 C 01/15/16 50.0 14.30 15.60
DG 160115C00052500 C 01/15/16 52.5 12.70 13.80
DG 160115C00055000 C 01/15/16 55.0 11.00 12.10
DG 160115C00057500 C 01/15/16 57.5 9.50 10.50
DG 160115C00060000 C 01/15/16 60.0 8.00 9.10
DG 160115C00062500 C 01/15/16 62.5 6.70 7.80
DG 160115C00065000 C 01/15/16 65.0 5.80 6.30
DG 160115C00067500 C 01/15/16 67.5 4.70 5.80
DG 160115C00070000 C 01/15/16 70.0 3.70 4.90
DG 160115C00072500 C 01/15/16 72.5 3.10 4.20
DG 160115C00075000 C 01/15/16 75.0 2.40 3.60
DG 160115C00080000 C 01/15/16 80.0 1.75 2.60
DG 160115C00085000 C 01/15/16 85.0 1.05 1.30
DG 160115C00090000 C 01/15/16 90.0 0.55 1.40
DG 160115C00095000 C 01/15/16 95.0 0.35 1.05
DG 160115P00030000 P 01/15/16 30.0 0.05 0.35
DG 160115P00033000 P 01/15/16 33.0 0.00 5.00
DG 160115P00035000 P 01/15/16 35.0 0.30 0.60
DG 160115P00038000 P 01/15/16 38.0 0.00 5.00
DG 160115P00040000 P 01/15/16 40.0 0.45 1.00
DG 160115P00043000 P 01/15/16 43.0 0.00 5.00
DG 160115P00045000 P 01/15/16 45.0 0.95 1.55
DG 160115P00048000 P 01/15/16 48.0 0.00 5.00
DG 160115P00050000 P 01/15/16 50.0 1.80 2.65
DG 160115P00052500 P 01/15/16 52.5 2.35 3.40
DG 160115P00055000 P 01/15/16 55.0 3.40 4.20
DG 160115P00057500 P 01/15/16 57.5 4.20 5.10
DG 160115P00060000 P 01/15/16 60.0 5.20 6.20
DG 160115P00062500 P 01/15/16 62.5 6.40 7.50
DG 160115P00065000 P 01/15/16 65.0 7.80 8.90
DG 160115P00067500 P 01/15/16 67.5 9.30 10.40
DG 160115P00070000 P 01/15/16 70.0 11.00 12.00
DG 160115P00072500 P 01/15/16 72.5 12.80 13.90
DG 160115P00075000 P 01/15/16 75.0 14.70 15.80
DG 160115P00080000 P 01/15/16 80.0 18.90 19.80
DG 160115P00085000 P 01/15/16 85.0 23.30 24.20
DG 160115P00090000 P 01/15/16 90.0 26.00 30.00
DG 160115P00095000 P 01/15/16 95.0 31.00 34.50

OPRA data is delayed 15 minutes.