Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-10-28)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DG 161209C00055000 C 12/09/16 55.0 18.80 22.20
DG 161209C00060000 C 12/09/16 60.0 14.40 18.20
DG 161209C00061500 C 12/09/16 61.5 12.90 16.60
DG 161209C00062000 C 12/09/16 62.0 12.10 16.20
DG 161209C00062500 C 12/09/16 62.5 11.90 15.60
DG 161209C00063000 C 12/09/16 63.0 11.10 15.20
DG 161209C00063500 C 12/09/16 63.5 10.90 14.60
DG 161209C00064000 C 12/09/16 64.0 10.40 14.20
DG 161209C00064500 C 12/09/16 64.5 9.60 13.60
DG 161209C00065000 C 12/09/16 65.0 9.40 13.20
DG 161209C00065500 C 12/09/16 65.5 8.90 12.60
DG 161209C00066000 C 12/09/16 66.0 8.40 12.20
DG 161209C00066500 C 12/09/16 66.5 8.40 10.90
DG 161209C00067000 C 12/09/16 67.0 7.80 10.20
DG 161209C00067500 C 12/09/16 67.5 7.50 9.70
DG 161209C00068000 C 12/09/16 68.0 6.70 9.20
DG 161209C00068500 C 12/09/16 68.5 6.60 8.60
DG 161209C00069000 C 12/09/16 69.0 5.90 8.20
DG 161209C00069500 C 12/09/16 69.5 5.50 7.80
DG 161209C00070000 C 12/09/16 70.0 5.10 6.80
DG 161209C00070500 C 12/09/16 70.5 4.40 6.60
DG 161209C00071000 C 12/09/16 71.0 4.10 5.80
DG 161209C00071500 C 12/09/16 71.5 3.70 5.20
DG 161209C00072000 C 12/09/16 72.0 3.20 4.30
DG 161209C00072500 C 12/09/16 72.5 3.00 3.50
DG 161209C00073000 C 12/09/16 73.0 2.55 3.00
DG 161209C00073500 C 12/09/16 73.5 2.05 2.55
DG 161209C00074000 C 12/09/16 74.0 1.70 2.10
DG 161209C00074500 C 12/09/16 74.5 1.35 1.65
DG 161209C00075000 C 12/09/16 75.0 1.00 1.20
DG 161209C00075500 C 12/09/16 75.5 0.70 0.90
DG 161209C00076000 C 12/09/16 76.0 0.45 0.65
DG 161209C00076500 C 12/09/16 76.5 0.30 0.45
DG 161209C00077000 C 12/09/16 77.0 0.15 0.35
DG 161209C00077500 C 12/09/16 77.5 0.05 0.25
DG 161209C00078000 C 12/09/16 78.0 0.00 0.15
DG 161209C00078500 C 12/09/16 78.5 0.00 0.35
DG 161209C00079000 C 12/09/16 79.0 0.00 0.10
DG 161209C00079500 C 12/09/16 79.5 0.00 0.15
DG 161209C00080000 C 12/09/16 80.0 0.00 0.05
DG 161209C00080500 C 12/09/16 80.5 0.00 0.15
DG 161209C00081000 C 12/09/16 81.0 0.00 0.10
DG 161209C00081500 C 12/09/16 81.5 0.00 0.30
DG 161209C00082000 C 12/09/16 82.0 0.00 0.10
DG 161209C00082500 C 12/09/16 82.5 0.00 0.15
DG 161209C00083000 C 12/09/16 83.0 0.00 0.05
DG 161209C00083500 C 12/09/16 83.5 0.00 0.45
DG 161209C00084000 C 12/09/16 84.0 0.00 0.45
DG 161209C00084500 C 12/09/16 84.5 0.00 0.40
DG 161209C00085000 C 12/09/16 85.0 0.00 0.40
DG 161209C00086000 C 12/09/16 86.0 0.00 0.40
DG 161209C00086500 C 12/09/16 86.5 0.00 0.35
DG 161209C00087000 C 12/09/16 87.0 0.00 0.10
DG 161209C00088000 C 12/09/16 88.0 0.00 0.35
DG 161209C00089000 C 12/09/16 89.0 0.00 0.45
DG 161209C00090000 C 12/09/16 90.0 0.00 0.45
DG 161209C00095000 C 12/09/16 95.0 0.00 0.40
DG 161209C00100000 C 12/09/16 100.0 0.00 0.40
DG 161209C00105000 C 12/09/16 105.0 0.00 0.35
DG 161209P00055000 P 12/09/16 55.0 0.00 0.40
DG 161209P00060000 P 12/09/16 60.0 0.00 0.40
DG 161209P00061500 P 12/09/16 61.5 0.00 0.40
DG 161209P00062000 P 12/09/16 62.0 0.00 0.35
DG 161209P00062500 P 12/09/16 62.5 0.00 0.45
DG 161209P00063000 P 12/09/16 63.0 0.00 0.40
DG 161209P00063500 P 12/09/16 63.5 0.00 0.35
DG 161209P00064000 P 12/09/16 64.0 0.00 0.40
DG 161209P00064500 P 12/09/16 64.5 0.00 0.40
DG 161209P00065000 P 12/09/16 65.0 0.00 0.45
DG 161209P00065500 P 12/09/16 65.5 0.00 0.30
DG 161209P00066000 P 12/09/16 66.0 0.00 0.35
DG 161209P00066500 P 12/09/16 66.5 0.00 0.45
DG 161209P00067000 P 12/09/16 67.0 0.00 0.45
DG 161209P00067500 P 12/09/16 67.5 0.00 0.15
DG 161209P00068000 P 12/09/16 68.0 0.00 0.30
DG 161209P00068500 P 12/09/16 68.5 0.00 0.35
DG 161209P00069000 P 12/09/16 69.0 0.00 0.10
DG 161209P00069500 P 12/09/16 69.5 0.00 0.40
DG 161209P00070000 P 12/09/16 70.0 0.00 0.15
DG 161209P00070500 P 12/09/16 70.5 0.00 0.15
DG 161209P00071000 P 12/09/16 71.0 0.00 0.15
DG 161209P00071500 P 12/09/16 71.5 0.00 0.15
DG 161209P00072000 P 12/09/16 72.0 0.00 0.15
DG 161209P00072500 P 12/09/16 72.5 0.00 0.15
DG 161209P00073000 P 12/09/16 73.0 0.00 0.20
DG 161209P00073500 P 12/09/16 73.5 0.05 0.20
DG 161209P00074000 P 12/09/16 74.0 0.10 0.25
DG 161209P00074500 P 12/09/16 74.5 0.20 0.35
DG 161209P00075000 P 12/09/16 75.0 0.35 0.50
DG 161209P00075500 P 12/09/16 75.5 0.50 0.70
DG 161209P00076000 P 12/09/16 76.0 0.75 0.95
DG 161209P00076500 P 12/09/16 76.5 1.05 1.30
DG 161209P00077000 P 12/09/16 77.0 1.35 1.70
DG 161209P00077500 P 12/09/16 77.5 1.75 2.15
DG 161209P00078000 P 12/09/16 78.0 2.15 2.65
DG 161209P00078500 P 12/09/16 78.5 2.55 3.30
DG 161209P00079000 P 12/09/16 79.0 3.00 3.90
DG 161209P00079500 P 12/09/16 79.5 3.40 4.70
DG 161209P00080000 P 12/09/16 80.0 3.70 5.00
DG 161209P00080500 P 12/09/16 80.5 3.80 6.20
DG 161209P00081000 P 12/09/16 81.0 4.30 6.70
DG 161209P00081500 P 12/09/16 81.5 4.70 7.30
DG 161209P00082000 P 12/09/16 82.0 4.30 7.80
DG 161209P00082500 P 12/09/16 82.5 4.80 8.40
DG 161209P00083000 P 12/09/16 83.0 5.60 9.70
DG 161209P00083500 P 12/09/16 83.5 6.10 9.50
DG 161209P00084000 P 12/09/16 84.0 6.30 10.00
DG 161209P00084500 P 12/09/16 84.5 6.80 10.50
DG 161209P00085000 P 12/09/16 85.0 7.60 11.30
DG 161209P00086000 P 12/09/16 86.0 8.20 12.00
DG 161209P00086500 P 12/09/16 86.5 8.80 12.50
DG 161209P00087000 P 12/09/16 87.0 9.30 13.00
DG 161209P00088000 P 12/09/16 88.0 10.30 14.50
DG 161209P00089000 P 12/09/16 89.0 11.30 15.70
DG 161209P00090000 P 12/09/16 90.0 12.30 16.40
DG 161209P00095000 P 12/09/16 95.0 17.30 21.50
DG 161209P00100000 P 12/09/16 100.0 22.60 26.80
DG 161209P00105000 P 12/09/16 105.0 27.60 31.10
DG 161216C00035000 C 12/16/16 35.0 38.60 43.00
DG 161216C00037500 C 12/16/16 37.5 36.10 40.40
DG 161216C00040000 C 12/16/16 40.0 33.60 38.00
DG 161216C00042500 C 12/16/16 42.5 31.10 35.50
DG 161216C00045000 C 12/16/16 45.0 28.60 32.80
DG 161216C00047500 C 12/16/16 47.5 26.10 30.40
DG 161216C00050000 C 12/16/16 50.0 24.20 27.70
DG 161216C00055000 C 12/16/16 55.0 19.10 22.70
DG 161216C00059000 C 12/16/16 59.0 15.40 18.50
DG 161216C00060000 C 12/16/16 60.0 14.90 17.50
DG 161216C00060500 C 12/16/16 60.5 13.90 17.00
DG 161216C00061000 C 12/16/16 61.0 13.40 16.50
DG 161216C00061500 C 12/16/16 61.5 13.00 16.00
DG 161216C00062000 C 12/16/16 62.0 12.40 15.50
DG 161216C00062500 C 12/16/16 62.5 12.30 15.00
DG 161216C00063000 C 12/16/16 63.0 11.80 14.50
DG 161216C00063500 C 12/16/16 63.5 10.80 14.00
DG 161216C00064000 C 12/16/16 64.0 10.80 13.50
DG 161216C00064500 C 12/16/16 64.5 10.30 13.00
DG 161216C00065000 C 12/16/16 65.0 10.00 11.80
DG 161216C00065500 C 12/16/16 65.5 9.60 11.30
DG 161216C00066000 C 12/16/16 66.0 9.10 11.10
DG 161216C00066500 C 12/16/16 66.5 8.50 10.30
DG 161216C00067000 C 12/16/16 67.0 7.90 10.30
DG 161216C00067500 C 12/16/16 67.5 7.60 9.20
DG 161216C00068000 C 12/16/16 68.0 7.00 9.10
DG 161216C00068500 C 12/16/16 68.5 6.50 8.60
DG 161216C00069000 C 12/16/16 69.0 6.20 7.90
DG 161216C00069500 C 12/16/16 69.5 5.40 7.50
DG 161216C00070000 C 12/16/16 70.0 5.40 6.00
DG 161216C00070500 C 12/16/16 70.5 4.50 6.80
DG 161216C00071000 C 12/16/16 71.0 4.10 5.10
DG 161216C00071500 C 12/16/16 71.5 4.00 4.70
DG 161216C00072000 C 12/16/16 72.0 3.30 4.90
DG 161216C00072500 C 12/16/16 72.5 3.20 3.70
DG 161216C00073000 C 12/16/16 73.0 2.65 3.90
DG 161216C00073500 C 12/16/16 73.5 2.25 3.50
DG 161216C00074000 C 12/16/16 74.0 2.15 2.40
DG 161216C00074500 C 12/16/16 74.5 1.80 1.95
DG 161216C00075000 C 12/16/16 75.0 1.50 1.65
DG 161216C00075500 C 12/16/16 75.5 1.15 1.35
DG 161216C00076000 C 12/16/16 76.0 0.90 1.10
DG 161216C00076500 C 12/16/16 76.5 0.70 0.85
DG 161216C00077000 C 12/16/16 77.0 0.50 0.65
DG 161216C00077500 C 12/16/16 77.5 0.35 0.55
DG 161216C00078000 C 12/16/16 78.0 0.25 0.40
DG 161216C00078500 C 12/16/16 78.5 0.15 0.25
DG 161216C00079000 C 12/16/16 79.0 0.10 0.25
DG 161216C00079500 C 12/16/16 79.5 0.05 0.20
DG 161216C00080000 C 12/16/16 80.0 0.05 0.15
DG 161216C00080500 C 12/16/16 80.5 0.00 0.15
DG 161216C00081000 C 12/16/16 81.0 0.00 0.10
DG 161216C00081500 C 12/16/16 81.5 0.00 0.15
DG 161216C00082000 C 12/16/16 82.0 0.00 0.10
DG 161216C00082500 C 12/16/16 82.5 0.00 0.05
DG 161216C00083000 C 12/16/16 83.0 0.00 0.10
DG 161216C00083500 C 12/16/16 83.5 0.00 0.10
DG 161216C00084000 C 12/16/16 84.0 0.00 0.05
DG 161216C00085000 C 12/16/16 85.0 0.00 0.05
DG 161216C00086000 C 12/16/16 86.0 0.00 0.05
DG 161216C00087000 C 12/16/16 87.0 0.00 0.10
DG 161216C00087500 C 12/16/16 87.5 0.00 0.05
DG 161216C00088000 C 12/16/16 88.0 0.00 0.05
DG 161216C00089000 C 12/16/16 89.0 0.00 0.10
DG 161216C00090000 C 12/16/16 90.0 0.00 0.05
DG 161216C00092500 C 12/16/16 92.5 0.00 0.15
DG 161216C00095000 C 12/16/16 95.0 0.00 0.10
DG 161216C00097500 C 12/16/16 97.5 0.00 0.10
DG 161216C00100000 C 12/16/16 100.0 0.00 0.05
DG 161216C00105000 C 12/16/16 105.0 0.00 0.10
DG 161216C00110000 C 12/16/16 110.0 0.00 0.10
DG 161216P00035000 P 12/16/16 35.0 0.00 0.10
DG 161216P00037500 P 12/16/16 37.5 0.00 0.15
DG 161216P00040000 P 12/16/16 40.0 0.00 0.10
DG 161216P00042500 P 12/16/16 42.5 0.00 0.15
DG 161216P00045000 P 12/16/16 45.0 0.00 0.15
DG 161216P00047500 P 12/16/16 47.5 0.00 0.10
DG 161216P00050000 P 12/16/16 50.0 0.00 0.10
DG 161216P00055000 P 12/16/16 55.0 0.00 0.10
DG 161216P00059000 P 12/16/16 59.0 0.00 0.10
DG 161216P00060000 P 12/16/16 60.0 0.00 0.10
DG 161216P00060500 P 12/16/16 60.5 0.00 0.15
DG 161216P00061000 P 12/16/16 61.0 0.00 0.10
DG 161216P00061500 P 12/16/16 61.5 0.00 0.10
DG 161216P00062000 P 12/16/16 62.0 0.00 0.15
DG 161216P00062500 P 12/16/16 62.5 0.00 0.10
DG 161216P00063000 P 12/16/16 63.0 0.00 0.10
DG 161216P00063500 P 12/16/16 63.5 0.00 0.10
DG 161216P00064000 P 12/16/16 64.0 0.00 0.15
DG 161216P00064500 P 12/16/16 64.5 0.00 0.20
DG 161216P00065000 P 12/16/16 65.0 0.00 0.10
DG 161216P00065500 P 12/16/16 65.5 0.00 0.10
DG 161216P00066000 P 12/16/16 66.0 0.00 0.20
DG 161216P00066500 P 12/16/16 66.5 0.00 0.15
DG 161216P00067000 P 12/16/16 67.0 0.00 0.15
DG 161216P00067500 P 12/16/16 67.5 0.00 0.20
DG 161216P00068000 P 12/16/16 68.0 0.00 0.15
DG 161216P00068500 P 12/16/16 68.5 0.00 0.10
DG 161216P00069000 P 12/16/16 69.0 0.00 0.15
DG 161216P00069500 P 12/16/16 69.5 0.00 0.15
DG 161216P00070000 P 12/16/16 70.0 0.05 0.15
DG 161216P00070500 P 12/16/16 70.5 0.05 0.15
DG 161216P00071000 P 12/16/16 71.0 0.10 0.25
DG 161216P00071500 P 12/16/16 71.5 0.10 0.25
DG 161216P00072000 P 12/16/16 72.0 0.15 0.30
DG 161216P00072500 P 12/16/16 72.5 0.20 0.35
DG 161216P00073000 P 12/16/16 73.0 0.25 0.40
DG 161216P00073500 P 12/16/16 73.5 0.35 0.45
DG 161216P00074000 P 12/16/16 74.0 0.45 0.60
DG 161216P00074500 P 12/16/16 74.5 0.55 0.70
DG 161216P00075000 P 12/16/16 75.0 0.75 0.90
DG 161216P00075500 P 12/16/16 75.5 0.95 1.10
DG 161216P00076000 P 12/16/16 76.0 1.20 1.35
DG 161216P00076500 P 12/16/16 76.5 1.45 1.65
DG 161216P00077000 P 12/16/16 77.0 1.80 1.95
DG 161216P00077500 P 12/16/16 77.5 2.05 2.40
DG 161216P00078000 P 12/16/16 78.0 1.90 3.00
DG 161216P00078500 P 12/16/16 78.5 2.20 3.40
DG 161216P00079000 P 12/16/16 79.0 2.65 4.00
DG 161216P00079500 P 12/16/16 79.5 3.00 4.60
DG 161216P00080000 P 12/16/16 80.0 3.40 5.00
DG 161216P00080500 P 12/16/16 80.5 4.20 5.30
DG 161216P00081000 P 12/16/16 81.0 4.40 6.00
DG 161216P00081500 P 12/16/16 81.5 4.90 6.40
DG 161216P00082000 P 12/16/16 82.0 5.20 7.20
DG 161216P00082500 P 12/16/16 82.5 5.70 8.70
DG 161216P00083000 P 12/16/16 83.0 7.10 7.70
DG 161216P00083500 P 12/16/16 83.5 6.70 9.50
DG 161216P00084000 P 12/16/16 84.0 7.00 9.30
DG 161216P00085000 P 12/16/16 85.0 7.70 10.50
DG 161216P00086000 P 12/16/16 86.0 8.70 11.70
DG 161216P00087000 P 12/16/16 87.0 9.70 12.90
DG 161216P00087500 P 12/16/16 87.5 9.80 13.40
DG 161216P00088000 P 12/16/16 88.0 10.40 14.40
DG 161216P00089000 P 12/16/16 89.0 11.60 15.20
DG 161216P00090000 P 12/16/16 90.0 12.60 15.90
DG 161216P00092500 P 12/16/16 92.5 15.10 18.40
DG 161216P00095000 P 12/16/16 95.0 17.60 20.90
DG 161216P00097500 P 12/16/16 97.5 20.10 23.40
DG 161216P00100000 P 12/16/16 100.0 22.60 25.90
DG 161216P00105000 P 12/16/16 105.0 27.60 30.90
DG 161216P00110000 P 12/16/16 110.0 33.20 35.00
DG 161223C00060000 C 12/23/16 60.0 15.10 17.10
DG 161223C00062500 C 12/23/16 62.5 11.90 15.60
DG 161223C00063000 C 12/23/16 63.0 11.40 15.20
DG 161223C00063500 C 12/23/16 63.5 10.90 14.60
DG 161223C00064000 C 12/23/16 64.0 10.40 14.10
DG 161223C00064500 C 12/23/16 64.5 9.90 13.60
DG 161223C00065000 C 12/23/16 65.0 9.80 12.40
DG 161223C00065500 C 12/23/16 65.5 8.90 11.90
DG 161223C00066000 C 12/23/16 66.0 8.80 11.70
DG 161223C00066500 C 12/23/16 66.5 8.60 10.30
DG 161223C00067000 C 12/23/16 67.0 7.50 11.10
DG 161223C00067500 C 12/23/16 67.5 6.80 10.80
DG 161223C00068000 C 12/23/16 68.0 6.70 10.20
DG 161223C00068500 C 12/23/16 68.5 6.40 9.00
DG 161223C00069000 C 12/23/16 69.0 5.90 7.90
DG 161223C00069500 C 12/23/16 69.5 5.70 8.10
DG 161223C00070000 C 12/23/16 70.0 4.20 7.30
DG 161223C00070500 C 12/23/16 70.5 3.80 6.70
DG 161223C00071000 C 12/23/16 71.0 4.40 6.00
DG 161223C00071500 C 12/23/16 71.5 4.00 5.40
DG 161223C00072000 C 12/23/16 72.0 3.40 4.90
DG 161223C00072500 C 12/23/16 72.5 3.10 4.40
DG 161223C00073000 C 12/23/16 73.0 2.60 4.00
DG 161223C00073500 C 12/23/16 73.5 2.65 2.95
DG 161223C00074000 C 12/23/16 74.0 2.35 2.55
DG 161223C00074500 C 12/23/16 74.5 1.95 2.15
DG 161223C00075000 C 12/23/16 75.0 1.70 1.85
DG 161223C00075500 C 12/23/16 75.5 1.35 1.65
DG 161223C00076000 C 12/23/16 76.0 1.10 1.40
DG 161223C00076500 C 12/23/16 76.5 0.85 1.15
DG 161223C00077000 C 12/23/16 77.0 0.70 0.95
DG 161223C00077500 C 12/23/16 77.5 0.55 0.80
DG 161223C00078000 C 12/23/16 78.0 0.40 0.65
DG 161223C00078500 C 12/23/16 78.5 0.30 0.55
DG 161223C00079000 C 12/23/16 79.0 0.20 0.45
DG 161223C00079500 C 12/23/16 79.5 0.15 0.45
DG 161223C00080000 C 12/23/16 80.0 0.10 0.30
DG 161223C00080500 C 12/23/16 80.5 0.05 0.35
DG 161223C00081000 C 12/23/16 81.0 0.00 0.20
DG 161223C00081500 C 12/23/16 81.5 0.00 0.20
DG 161223C00082000 C 12/23/16 82.0 0.00 0.35
DG 161223C00082500 C 12/23/16 82.5 0.00 0.40
DG 161223C00083000 C 12/23/16 83.0 0.00 0.40
DG 161223C00083500 C 12/23/16 83.5 0.00 0.40
DG 161223C00084000 C 12/23/16 84.0 0.00 0.40
DG 161223C00084500 C 12/23/16 84.5 0.00 0.10
DG 161223C00085000 C 12/23/16 85.0 0.00 0.05
DG 161223C00086000 C 12/23/16 86.0 0.00 0.40
DG 161223C00086500 C 12/23/16 86.5 0.00 0.35
DG 161223C00090000 C 12/23/16 90.0 0.00 0.30
DG 161223C00095000 C 12/23/16 95.0 0.00 0.35
DG 161223P00060000 P 12/23/16 60.0 0.00 0.45
DG 161223P00062500 P 12/23/16 62.5 0.00 0.40
DG 161223P00063000 P 12/23/16 63.0 0.00 0.35
DG 161223P00063500 P 12/23/16 63.5 0.00 0.45
DG 161223P00064000 P 12/23/16 64.0 0.00 0.35
DG 161223P00064500 P 12/23/16 64.5 0.00 0.45
DG 161223P00065000 P 12/23/16 65.0 0.00 0.35
DG 161223P00065500 P 12/23/16 65.5 0.00 0.45
DG 161223P00066000 P 12/23/16 66.0 0.00 0.45
DG 161223P00066500 P 12/23/16 66.5 0.00 0.45
DG 161223P00067000 P 12/23/16 67.0 0.00 0.45
DG 161223P00067500 P 12/23/16 67.5 0.00 0.45
DG 161223P00068000 P 12/23/16 68.0 0.00 0.30
DG 161223P00068500 P 12/23/16 68.5 0.00 0.40
DG 161223P00069000 P 12/23/16 69.0 0.00 0.45
DG 161223P00069500 P 12/23/16 69.5 0.00 0.40
DG 161223P00070000 P 12/23/16 70.0 0.05 0.50
DG 161223P00070500 P 12/23/16 70.5 0.05 0.35
DG 161223P00071000 P 12/23/16 71.0 0.10 0.40
DG 161223P00071500 P 12/23/16 71.5 0.30 0.50
DG 161223P00072000 P 12/23/16 72.0 0.35 0.50
DG 161223P00072500 P 12/23/16 72.5 0.45 0.60
DG 161223P00073000 P 12/23/16 73.0 0.55 0.70
DG 161223P00073500 P 12/23/16 73.5 0.60 0.85
DG 161223P00074000 P 12/23/16 74.0 0.80 1.00
DG 161223P00074500 P 12/23/16 74.5 0.95 1.20
DG 161223P00075000 P 12/23/16 75.0 1.15 1.40
DG 161223P00075500 P 12/23/16 75.5 1.35 1.50
DG 161223P00076000 P 12/23/16 76.0 1.60 1.85
DG 161223P00076500 P 12/23/16 76.5 1.85 2.25
DG 161223P00077000 P 12/23/16 77.0 2.20 2.45
DG 161223P00077500 P 12/23/16 77.5 2.55 3.10
DG 161223P00078000 P 12/23/16 78.0 2.30 4.60
DG 161223P00078500 P 12/23/16 78.5 2.65 4.80
DG 161223P00079000 P 12/23/16 79.0 2.90 5.40
DG 161223P00079500 P 12/23/16 79.5 3.40 5.70
DG 161223P00080000 P 12/23/16 80.0 3.80 5.80
DG 161223P00080500 P 12/23/16 80.5 4.30 5.90
DG 161223P00081000 P 12/23/16 81.0 3.90 7.10
DG 161223P00081500 P 12/23/16 81.5 4.40 6.90
DG 161223P00082000 P 12/23/16 82.0 4.80 8.20
DG 161223P00082500 P 12/23/16 82.5 5.30 8.60
DG 161223P00083000 P 12/23/16 83.0 5.80 8.80
DG 161223P00083500 P 12/23/16 83.5 6.30 9.00
DG 161223P00084000 P 12/23/16 84.0 7.20 9.60
DG 161223P00084500 P 12/23/16 84.5 7.70 10.50
DG 161223P00085000 P 12/23/16 85.0 8.20 10.60
DG 161223P00086000 P 12/23/16 86.0 9.20 11.60
DG 161223P00086500 P 12/23/16 86.5 9.00 12.60
DG 161223P00090000 P 12/23/16 90.0 12.70 16.10
DG 161223P00095000 P 12/23/16 95.0 18.50 20.50
DG 161230C00060000 C 12/30/16 60.0 15.10 17.10
DG 161230C00063000 C 12/30/16 63.0 11.50 15.10
DG 161230C00063500 C 12/30/16 63.5 11.30 14.60
DG 161230C00064000 C 12/30/16 64.0 10.80 14.10
DG 161230C00064500 C 12/30/16 64.5 10.50 12.40
DG 161230C00065000 C 12/30/16 65.0 9.90 12.40
DG 161230C00065500 C 12/30/16 65.5 9.40 11.90
DG 161230C00066000 C 12/30/16 66.0 8.90 11.30
DG 161230C00066500 C 12/30/16 66.5 8.00 11.60
DG 161230C00067000 C 12/30/16 67.0 7.90 11.10
DG 161230C00067500 C 12/30/16 67.5 6.80 10.50
DG 161230C00068000 C 12/30/16 68.0 6.90 9.90
DG 161230C00068500 C 12/30/16 68.5 6.40 9.10
DG 161230C00069000 C 12/30/16 69.0 6.20 8.50
DG 161230C00069500 C 12/30/16 69.5 5.40 8.20
DG 161230C00070000 C 12/30/16 70.0 5.30 7.70
DG 161230C00070500 C 12/30/16 70.5 4.80 6.80
DG 161230C00071000 C 12/30/16 71.0 4.20 6.00
DG 161230C00071500 C 12/30/16 71.5 3.80 5.50
DG 161230C00072000 C 12/30/16 72.0 3.50 4.50
DG 161230C00072500 C 12/30/16 72.5 3.20 4.60
DG 161230C00073000 C 12/30/16 73.0 3.10 3.60
DG 161230C00073500 C 12/30/16 73.5 2.85 3.20
DG 161230C00074000 C 12/30/16 74.0 2.50 2.75
DG 161230C00074500 C 12/30/16 74.5 2.15 2.40
DG 161230C00075000 C 12/30/16 75.0 1.85 2.10
DG 161230C00075500 C 12/30/16 75.5 1.60 1.75
DG 161230C00076000 C 12/30/16 76.0 1.30 1.55
DG 161230C00076500 C 12/30/16 76.5 1.05 1.35
DG 161230C00077000 C 12/30/16 77.0 0.85 1.15
DG 161230C00077500 C 12/30/16 77.5 0.70 0.90
DG 161230C00078000 C 12/30/16 78.0 0.55 0.85
DG 161230C00078500 C 12/30/16 78.5 0.45 0.70
DG 161230C00079000 C 12/30/16 79.0 0.30 0.60
DG 161230C00079500 C 12/30/16 79.5 0.25 0.55
DG 161230C00080000 C 12/30/16 80.0 0.20 0.40
DG 161230C00080500 C 12/30/16 80.5 0.15 0.35
DG 161230C00081000 C 12/30/16 81.0 0.10 0.30
DG 161230C00081500 C 12/30/16 81.5 0.05 0.25
DG 161230C00082000 C 12/30/16 82.0 0.00 0.20
DG 161230C00082500 C 12/30/16 82.5 0.00 0.15
DG 161230C00083000 C 12/30/16 83.0 0.00 0.15
DG 161230C00083500 C 12/30/16 83.5 0.00 0.20
DG 161230C00084000 C 12/30/16 84.0 0.00 0.10
DG 161230C00084500 C 12/30/16 84.5 0.00 0.10
DG 161230C00085000 C 12/30/16 85.0 0.00 0.05
DG 161230C00090000 C 12/30/16 90.0 0.00 0.15
DG 161230C00095000 C 12/30/16 95.0 0.00 0.15
DG 161230P00060000 P 12/30/16 60.0 0.00 0.35
DG 161230P00063000 P 12/30/16 63.0 0.00 0.50
DG 161230P00063500 P 12/30/16 63.5 0.00 0.45
DG 161230P00064000 P 12/30/16 64.0 0.00 0.45
DG 161230P00064500 P 12/30/16 64.5 0.00 0.50
DG 161230P00065000 P 12/30/16 65.0 0.00 0.45
DG 161230P00065500 P 12/30/16 65.5 0.00 0.45
DG 161230P00066000 P 12/30/16 66.0 0.00 0.40
DG 161230P00066500 P 12/30/16 66.5 0.00 0.45
DG 161230P00067000 P 12/30/16 67.0 0.00 0.40
DG 161230P00067500 P 12/30/16 67.5 0.00 0.45
DG 161230P00068000 P 12/30/16 68.0 0.00 0.50
DG 161230P00068500 P 12/30/16 68.5 0.05 0.35
DG 161230P00069000 P 12/30/16 69.0 0.10 0.35
DG 161230P00069500 P 12/30/16 69.5 0.05 0.40
DG 161230P00070000 P 12/30/16 70.0 0.20 0.40
DG 161230P00070500 P 12/30/16 70.5 0.20 0.50
DG 161230P00071000 P 12/30/16 71.0 0.35 0.55
DG 161230P00071500 P 12/30/16 71.5 0.40 0.65
DG 161230P00072000 P 12/30/16 72.0 0.50 0.65
DG 161230P00072500 P 12/30/16 72.5 0.55 0.70
DG 161230P00073000 P 12/30/16 73.0 0.70 0.90
DG 161230P00073500 P 12/30/16 73.5 0.80 1.05
DG 161230P00074000 P 12/30/16 74.0 0.95 1.15
DG 161230P00074500 P 12/30/16 74.5 1.10 1.40
DG 161230P00075000 P 12/30/16 75.0 1.35 1.55
DG 161230P00075500 P 12/30/16 75.5 1.55 1.85
DG 161230P00076000 P 12/30/16 76.0 1.80 2.00
DG 161230P00076500 P 12/30/16 76.5 2.05 2.40
DG 161230P00077000 P 12/30/16 77.0 2.40 2.65
DG 161230P00077500 P 12/30/16 77.5 2.70 3.00
DG 161230P00078000 P 12/30/16 78.0 3.00 3.40
DG 161230P00078500 P 12/30/16 78.5 2.85 4.20
DG 161230P00079000 P 12/30/16 79.0 3.30 4.40
DG 161230P00079500 P 12/30/16 79.5 3.50 5.80
DG 161230P00080000 P 12/30/16 80.0 4.00 5.50
DG 161230P00080500 P 12/30/16 80.5 4.40 6.10
DG 161230P00081000 P 12/30/16 81.0 4.70 6.90
DG 161230P00081500 P 12/30/16 81.5 5.40 6.70
DG 161230P00082000 P 12/30/16 82.0 4.80 8.30
DG 161230P00082500 P 12/30/16 82.5 5.80 8.80
DG 161230P00083000 P 12/30/16 83.0 5.90 9.00
DG 161230P00083500 P 12/30/16 83.5 6.30 9.50
DG 161230P00084000 P 12/30/16 84.0 7.30 9.70
DG 161230P00084500 P 12/30/16 84.5 7.70 10.50
DG 161230P00085000 P 12/30/16 85.0 8.20 11.20
DG 161230P00090000 P 12/30/16 90.0 13.00 16.20
DG 161230P00095000 P 12/30/16 95.0 18.50 20.80
DG 170106C00060000 C 01/06/17 60.0 14.80 16.90
DG 170106C00065000 C 01/06/17 65.0 9.70 12.40
DG 170106C00070000 C 01/06/17 70.0 5.20 7.20
DG 170106C00071000 C 01/06/17 71.0 4.60 6.00
DG 170106C00072000 C 01/06/17 72.0 3.70 5.00
DG 170106C00072500 C 01/06/17 72.5 3.50 4.20
DG 170106C00073000 C 01/06/17 73.0 3.30 4.10
DG 170106C00073500 C 01/06/17 73.5 3.00 3.30
DG 170106C00074000 C 01/06/17 74.0 2.65 2.95
DG 170106C00074500 C 01/06/17 74.5 2.35 2.55
DG 170106C00075000 C 01/06/17 75.0 2.05 2.25
DG 170106C00075500 C 01/06/17 75.5 1.75 2.05
DG 170106C00076000 C 01/06/17 76.0 1.45 1.70
DG 170106C00076500 C 01/06/17 76.5 1.25 1.50
DG 170106C00077000 C 01/06/17 77.0 1.00 1.30
DG 170106C00077500 C 01/06/17 77.5 0.85 1.15
DG 170106C00078000 C 01/06/17 78.0 0.70 1.00
DG 170106C00078500 C 01/06/17 78.5 0.55 0.85
DG 170106C00079000 C 01/06/17 79.0 0.45 0.75
DG 170106C00079500 C 01/06/17 79.5 0.35 0.70
DG 170106C00080000 C 01/06/17 80.0 0.30 0.65
DG 170106C00080500 C 01/06/17 80.5 0.25 0.65
DG 170106C00081000 C 01/06/17 81.0 0.15 0.50
DG 170106C00081500 C 01/06/17 81.5 0.15 0.45
DG 170106C00082000 C 01/06/17 82.0 0.10 0.40
DG 170106C00082500 C 01/06/17 82.5 0.05 0.45
DG 170106C00083000 C 01/06/17 83.0 0.00 0.40
DG 170106C00083500 C 01/06/17 83.5 0.00 0.25
DG 170106C00084000 C 01/06/17 84.0 0.00 0.20
DG 170106C00084500 C 01/06/17 84.5 0.00 0.25
DG 170106C00085000 C 01/06/17 85.0 0.00 0.25
DG 170106C00085500 C 01/06/17 85.5 0.00 0.15
DG 170106C00086000 C 01/06/17 86.0 0.00 0.20
DG 170106C00086500 C 01/06/17 86.5 0.00 0.20
DG 170106C00090000 C 01/06/17 90.0 0.00 0.15
DG 170106C00095000 C 01/06/17 95.0 0.00 0.15
DG 170106P00060000 P 01/06/17 60.0 0.00 0.45
DG 170106P00065000 P 01/06/17 65.0 0.00 0.15
DG 170106P00070000 P 01/06/17 70.0 0.30 0.60
DG 170106P00071000 P 01/06/17 71.0 0.50 0.70
DG 170106P00072000 P 01/06/17 72.0 0.60 0.80
DG 170106P00072500 P 01/06/17 72.5 0.75 0.90
DG 170106P00073000 P 01/06/17 73.0 0.85 1.10
DG 170106P00073500 P 01/06/17 73.5 0.95 1.20
DG 170106P00074000 P 01/06/17 74.0 1.20 1.40
DG 170106P00074500 P 01/06/17 74.5 1.30 1.60
DG 170106P00075000 P 01/06/17 75.0 1.50 1.75
DG 170106P00075500 P 01/06/17 75.5 1.75 2.05
DG 170106P00076000 P 01/06/17 76.0 1.95 2.20
DG 170106P00076500 P 01/06/17 76.5 2.30 2.55
DG 170106P00077000 P 01/06/17 77.0 2.55 2.85
DG 170106P00077500 P 01/06/17 77.5 2.85 3.10
DG 170106P00078000 P 01/06/17 78.0 3.20 3.50
DG 170106P00078500 P 01/06/17 78.5 3.30 4.20
DG 170106P00079000 P 01/06/17 79.0 3.20 5.80
DG 170106P00079500 P 01/06/17 79.5 3.70 5.50
DG 170106P00080000 P 01/06/17 80.0 4.30 5.40
DG 170106P00080500 P 01/06/17 80.5 4.50 6.70
DG 170106P00081000 P 01/06/17 81.0 5.00 6.50
DG 170106P00081500 P 01/06/17 81.5 5.50 7.50
DG 170106P00082000 P 01/06/17 82.0 5.90 7.50
DG 170106P00082500 P 01/06/17 82.5 6.10 8.10
DG 170106P00083000 P 01/06/17 83.0 6.30 8.60
DG 170106P00083500 P 01/06/17 83.5 7.00 9.10
DG 170106P00084000 P 01/06/17 84.0 7.50 9.70
DG 170106P00084500 P 01/06/17 84.5 7.70 10.70
DG 170106P00085000 P 01/06/17 85.0 7.70 11.00
DG 170106P00085500 P 01/06/17 85.5 8.70 11.50
DG 170106P00086000 P 01/06/17 86.0 9.30 12.20
DG 170106P00086500 P 01/06/17 86.5 9.70 12.10
DG 170106P00090000 P 01/06/17 90.0 13.10 16.10
DG 170106P00095000 P 01/06/17 95.0 18.40 20.50
DG 170113C00071000 C 01/13/17 71.0 4.70 6.10
DG 170113C00071500 C 01/13/17 71.5 4.30 5.50
DG 170113C00072000 C 01/13/17 72.0 3.70 5.20
DG 170113C00072500 C 01/13/17 72.5 3.80 4.30
DG 170113C00073000 C 01/13/17 73.0 3.50 3.80
DG 170113C00073500 C 01/13/17 73.5 3.10 3.40
DG 170113C00074000 C 01/13/17 74.0 2.85 3.10
DG 170113C00074500 C 01/13/17 74.5 2.55 2.75
DG 170113C00075000 C 01/13/17 75.0 2.25 2.50
DG 170113C00075500 C 01/13/17 75.5 1.90 2.20
DG 170113C00076000 C 01/13/17 76.0 1.65 2.00
DG 170113C00076500 C 01/13/17 76.5 1.45 1.75
DG 170113C00077000 C 01/13/17 77.0 1.20 1.50
DG 170113C00077500 C 01/13/17 77.5 1.05 1.35
DG 170113C00078000 C 01/13/17 78.0 0.85 1.15
DG 170113C00078500 C 01/13/17 78.5 0.75 1.05
DG 170113C00079000 C 01/13/17 79.0 0.60 0.90
DG 170113C00079500 C 01/13/17 79.5 0.50 0.85
DG 170113C00080000 C 01/13/17 80.0 0.40 0.65
DG 170113C00080500 C 01/13/17 80.5 0.35 0.70
DG 170113C00081000 C 01/13/17 81.0 0.25 0.65
DG 170113C00081500 C 01/13/17 81.5 0.20 0.50
DG 170113C00082000 C 01/13/17 82.0 0.10 0.55
DG 170113C00082500 C 01/13/17 82.5 0.10 0.35
DG 170113C00083000 C 01/13/17 83.0 0.05 0.45
DG 170113C00083500 C 01/13/17 83.5 0.00 0.45
DG 170113C00084000 C 01/13/17 84.0 0.00 0.35
DG 170113C00084500 C 01/13/17 84.5 0.00 0.45
DG 170113C00085000 C 01/13/17 85.0 0.00 0.15
DG 170113P00071000 P 01/13/17 71.0 0.65 0.85
DG 170113P00071500 P 01/13/17 71.5 0.70 0.85
DG 170113P00072000 P 01/13/17 72.0 0.80 1.00
DG 170113P00072500 P 01/13/17 72.5 0.95 1.10
DG 170113P00073000 P 01/13/17 73.0 1.00 1.25
DG 170113P00073500 P 01/13/17 73.5 1.15 1.40
DG 170113P00074000 P 01/13/17 74.0 1.40 1.50
DG 170113P00074500 P 01/13/17 74.5 1.50 1.75
DG 170113P00075000 P 01/13/17 75.0 1.70 1.95
DG 170113P00075500 P 01/13/17 75.5 2.00 2.25
DG 170113P00076000 P 01/13/17 76.0 2.20 2.45
DG 170113P00076500 P 01/13/17 76.5 2.45 2.75
DG 170113P00077000 P 01/13/17 77.0 2.70 3.00
DG 170113P00077500 P 01/13/17 77.5 3.00 3.40
DG 170113P00078000 P 01/13/17 78.0 3.40 3.70
DG 170113P00078500 P 01/13/17 78.5 3.60 4.10
DG 170113P00079000 P 01/13/17 79.0 3.60 5.20
DG 170113P00079500 P 01/13/17 79.5 4.00 5.20
DG 170113P00080000 P 01/13/17 80.0 4.20 5.80
DG 170113P00080500 P 01/13/17 80.5 4.40 7.00
DG 170113P00081000 P 01/13/17 81.0 5.00 7.40
DG 170113P00081500 P 01/13/17 81.5 5.60 7.70
DG 170113P00082000 P 01/13/17 82.0 6.00 7.50
DG 170113P00082500 P 01/13/17 82.5 6.30 7.90
DG 170113P00083000 P 01/13/17 83.0 6.40 9.00
DG 170113P00083500 P 01/13/17 83.5 6.20 9.50
DG 170113P00084000 P 01/13/17 84.0 6.90 9.80
DG 170113P00084500 P 01/13/17 84.5 7.40 10.50
DG 170113P00085000 P 01/13/17 85.0 8.00 10.60
DG 170120C00030000 C 01/20/17 30.0 43.40 47.90
DG 170120C00032500 C 01/20/17 32.5 41.40 45.40
DG 170120C00035000 C 01/20/17 35.0 39.60 42.50
DG 170120C00037500 C 01/20/17 37.5 37.10 40.00
DG 170120C00040000 C 01/20/17 40.0 34.80 37.50
DG 170120C00042500 C 01/20/17 42.5 32.30 35.20
DG 170120C00045000 C 01/20/17 45.0 29.60 32.70
DG 170120C00047500 C 01/20/17 47.5 27.10 30.20
DG 170120C00050000 C 01/20/17 50.0 25.10 26.60
DG 170120C00052500 C 01/20/17 52.5 22.40 24.30
DG 170120C00055000 C 01/20/17 55.0 20.00 21.70
DG 170120C00057500 C 01/20/17 57.5 17.60 19.70
DG 170120C00060000 C 01/20/17 60.0 15.10 17.00
DG 170120C00062500 C 01/20/17 62.5 12.70 14.50
DG 170120C00065000 C 01/20/17 65.0 10.20 11.90
DG 170120C00067500 C 01/20/17 67.5 7.90 9.30
DG 170120C00070000 C 01/20/17 70.0 6.00 6.40
DG 170120C00072500 C 01/20/17 72.5 4.00 4.30
DG 170120C00075000 C 01/20/17 75.0 2.45 2.65
DG 170120C00077500 C 01/20/17 77.5 1.25 1.45
DG 170120C00080000 C 01/20/17 80.0 0.60 0.70
DG 170120C00082500 C 01/20/17 82.5 0.20 0.35
DG 170120C00085000 C 01/20/17 85.0 0.05 0.10
DG 170120C00087500 C 01/20/17 87.5 0.00 0.10
DG 170120C00090000 C 01/20/17 90.0 0.00 0.05
DG 170120C00092500 C 01/20/17 92.5 0.00 0.05
DG 170120C00095000 C 01/20/17 95.0 0.00 0.05
DG 170120C00097500 C 01/20/17 97.5 0.00 0.05
DG 170120C00100000 C 01/20/17 100.0 0.00 0.05
DG 170120C00105000 C 01/20/17 105.0 0.00 0.05
DG 170120C00110000 C 01/20/17 110.0 0.00 0.05
DG 170120C00115000 C 01/20/17 115.0 0.00 0.05
DG 170120C00120000 C 01/20/17 120.0 0.00 0.05
DG 170120P00030000 P 01/20/17 30.0 0.00 0.05
DG 170120P00032500 P 01/20/17 32.5 0.00 0.05
DG 170120P00035000 P 01/20/17 35.0 0.00 0.05
DG 170120P00037500 P 01/20/17 37.5 0.00 0.05
DG 170120P00040000 P 01/20/17 40.0 0.00 0.05
DG 170120P00042500 P 01/20/17 42.5 0.00 0.05
DG 170120P00045000 P 01/20/17 45.0 0.00 0.05
DG 170120P00047500 P 01/20/17 47.5 0.00 0.05
DG 170120P00050000 P 01/20/17 50.0 0.00 0.05
DG 170120P00052500 P 01/20/17 52.5 0.00 0.05
DG 170120P00055000 P 01/20/17 55.0 0.00 0.05
DG 170120P00057500 P 01/20/17 57.5 0.00 0.10
DG 170120P00060000 P 01/20/17 60.0 0.00 0.10
DG 170120P00062500 P 01/20/17 62.5 0.05 0.15
DG 170120P00065000 P 01/20/17 65.0 0.15 0.25
DG 170120P00067500 P 01/20/17 67.5 0.30 0.40
DG 170120P00070000 P 01/20/17 70.0 0.55 0.70
DG 170120P00072500 P 01/20/17 72.5 1.10 1.20
DG 170120P00075000 P 01/20/17 75.0 1.90 2.05
DG 170120P00077500 P 01/20/17 77.5 3.20 3.40
DG 170120P00080000 P 01/20/17 80.0 4.90 5.30
DG 170120P00082500 P 01/20/17 82.5 6.20 7.80
DG 170120P00085000 P 01/20/17 85.0 8.40 10.20
DG 170120P00087500 P 01/20/17 87.5 10.90 12.60
DG 170120P00090000 P 01/20/17 90.0 13.50 15.20
DG 170120P00092500 P 01/20/17 92.5 16.10 17.70
DG 170120P00095000 P 01/20/17 95.0 18.20 20.80
DG 170120P00097500 P 01/20/17 97.5 20.30 23.70
DG 170120P00100000 P 01/20/17 100.0 23.20 26.00
DG 170120P00105000 P 01/20/17 105.0 27.70 30.20
DG 170120P00110000 P 01/20/17 110.0 32.70 36.80
DG 170120P00115000 P 01/20/17 115.0 37.70 41.70
DG 170120P00120000 P 01/20/17 120.0 42.70 45.20
DG 170217C00040000 C 02/17/17 40.0 35.00 37.00
DG 170217C00042500 C 02/17/17 42.5 32.30 35.20
DG 170217C00045000 C 02/17/17 45.0 29.80 32.70
DG 170217C00047500 C 02/17/17 47.5 27.30 30.20
DG 170217C00050000 C 02/17/17 50.0 24.70 27.30
DG 170217C00055000 C 02/17/17 55.0 19.70 22.30
DG 170217C00060000 C 02/17/17 60.0 15.20 17.40
DG 170217C00062500 C 02/17/17 62.5 12.60 14.50
DG 170217C00065000 C 02/17/17 65.0 10.50 12.00
DG 170217C00067500 C 02/17/17 67.5 8.40 9.00
DG 170217C00070000 C 02/17/17 70.0 6.40 6.90
DG 170217C00072500 C 02/17/17 72.5 4.60 5.00
DG 170217C00075000 C 02/17/17 75.0 3.00 3.40
DG 170217C00077500 C 02/17/17 77.5 1.90 2.15
DG 170217C00080000 C 02/17/17 80.0 1.05 1.25
DG 170217C00082500 C 02/17/17 82.5 0.55 0.70
DG 170217C00085000 C 02/17/17 85.0 0.25 0.35
DG 170217C00087500 C 02/17/17 87.5 0.10 0.20
DG 170217C00090000 C 02/17/17 90.0 0.00 0.10
DG 170217C00092500 C 02/17/17 92.5 0.00 0.10
DG 170217C00095000 C 02/17/17 95.0 0.00 0.05
DG 170217C00097500 C 02/17/17 97.5 0.00 0.05
DG 170217C00100000 C 02/17/17 100.0 0.00 0.05
DG 170217C00105000 C 02/17/17 105.0 0.00 0.05
DG 170217C00110000 C 02/17/17 110.0 0.00 0.05
DG 170217C00115000 C 02/17/17 115.0 0.00 0.05
DG 170217C00120000 C 02/17/17 120.0 0.00 0.05
DG 170217C00125000 C 02/17/17 125.0 0.00 0.05
DG 170217C00130000 C 02/17/17 130.0 0.00 0.05
DG 170217C00135000 C 02/17/17 135.0 0.00 0.05
DG 170217P00040000 P 02/17/17 40.0 0.00 0.05
DG 170217P00042500 P 02/17/17 42.5 0.00 0.05
DG 170217P00045000 P 02/17/17 45.0 0.00 0.05
DG 170217P00047500 P 02/17/17 47.5 0.00 0.05
DG 170217P00050000 P 02/17/17 50.0 0.00 0.10
DG 170217P00055000 P 02/17/17 55.0 0.05 0.15
DG 170217P00060000 P 02/17/17 60.0 0.15 0.25
DG 170217P00062500 P 02/17/17 62.5 0.20 0.35
DG 170217P00065000 P 02/17/17 65.0 0.35 0.60
DG 170217P00067500 P 02/17/17 67.5 0.65 0.75
DG 170217P00070000 P 02/17/17 70.0 1.10 1.20
DG 170217P00072500 P 02/17/17 72.5 1.65 1.85
DG 170217P00075000 P 02/17/17 75.0 2.60 2.75
DG 170217P00077500 P 02/17/17 77.5 3.80 4.10
DG 170217P00080000 P 02/17/17 80.0 5.40 5.70
DG 170217P00082500 P 02/17/17 82.5 7.40 8.10
DG 170217P00085000 P 02/17/17 85.0 8.80 10.50
DG 170217P00087500 P 02/17/17 87.5 11.30 12.70
DG 170217P00090000 P 02/17/17 90.0 13.20 15.20
DG 170217P00092500 P 02/17/17 92.5 16.00 17.60
DG 170217P00095000 P 02/17/17 95.0 17.90 20.40
DG 170217P00097500 P 02/17/17 97.5 20.30 22.90
DG 170217P00100000 P 02/17/17 100.0 22.80 26.10
DG 170217P00105000 P 02/17/17 105.0 27.70 31.10
DG 170217P00110000 P 02/17/17 110.0 32.50 36.10
DG 170217P00115000 P 02/17/17 115.0 37.80 41.10
DG 170217P00120000 P 02/17/17 120.0 42.80 46.10
DG 170217P00125000 P 02/17/17 125.0 47.70 51.10
DG 170217P00130000 P 02/17/17 130.0 52.50 56.40
DG 170217P00135000 P 02/17/17 135.0 57.50 61.40
DG 170519C00037500 C 05/19/17 37.5 37.60 39.60
DG 170519C00040000 C 05/19/17 40.0 34.50 37.40
DG 170519C00042500 C 05/19/17 42.5 32.00 34.90
DG 170519C00045000 C 05/19/17 45.0 29.60 31.90
DG 170519C00047500 C 05/19/17 47.5 26.90 29.90
DG 170519C00050000 C 05/19/17 50.0 24.70 27.50
DG 170519C00055000 C 05/19/17 55.0 20.50 22.20
DG 170519C00060000 C 05/19/17 60.0 15.60 17.50
DG 170519C00062500 C 05/19/17 62.5 13.20 15.30
DG 170519C00065000 C 05/19/17 65.0 11.80 12.40
DG 170519C00067500 C 05/19/17 67.5 9.80 10.50
DG 170519C00070000 C 05/19/17 70.0 8.00 8.50
DG 170519C00072500 C 05/19/17 72.5 6.30 6.90
DG 170519C00075000 C 05/19/17 75.0 5.00 5.40
DG 170519C00077500 C 05/19/17 77.5 3.80 4.10
DG 170519C00080000 C 05/19/17 80.0 2.75 3.10
DG 170519C00082500 C 05/19/17 82.5 1.90 2.30
DG 170519C00085000 C 05/19/17 85.0 1.35 1.70
DG 170519C00087500 C 05/19/17 87.5 0.90 1.25
DG 170519C00090000 C 05/19/17 90.0 0.60 0.80
DG 170519C00095000 C 05/19/17 95.0 0.25 0.40
DG 170519C00100000 C 05/19/17 100.0 0.10 0.15
DG 170519C00105000 C 05/19/17 105.0 0.00 0.10
DG 170519P00037500 P 05/19/17 37.5 0.00 0.15
DG 170519P00040000 P 05/19/17 40.0 0.05 0.10
DG 170519P00042500 P 05/19/17 42.5 0.05 0.20
DG 170519P00045000 P 05/19/17 45.0 0.10 0.25
DG 170519P00047500 P 05/19/17 47.5 0.15 0.30
DG 170519P00050000 P 05/19/17 50.0 0.20 0.35
DG 170519P00055000 P 05/19/17 55.0 0.40 0.55
DG 170519P00060000 P 05/19/17 60.0 0.80 0.95
DG 170519P00062500 P 05/19/17 62.5 1.10 1.30
DG 170519P00065000 P 05/19/17 65.0 1.45 1.70
DG 170519P00067500 P 05/19/17 67.5 2.00 2.25
DG 170519P00070000 P 05/19/17 70.0 2.65 2.95
DG 170519P00072500 P 05/19/17 72.5 3.50 3.80
DG 170519P00075000 P 05/19/17 75.0 4.50 5.00
DG 170519P00077500 P 05/19/17 77.5 5.80 6.20
DG 170519P00080000 P 05/19/17 80.0 7.20 7.70
DG 170519P00082500 P 05/19/17 82.5 8.90 9.50
DG 170519P00085000 P 05/19/17 85.0 10.80 11.30
DG 170519P00087500 P 05/19/17 87.5 12.80 13.40
DG 170519P00090000 P 05/19/17 90.0 14.20 15.80
DG 170519P00095000 P 05/19/17 95.0 18.70 21.30
DG 170519P00100000 P 05/19/17 100.0 23.50 26.00
DG 170519P00105000 P 05/19/17 105.0 28.40 30.20
DG 180119C00032500 C 01/19/18 32.5 40.90 45.00
DG 180119C00035000 C 01/19/18 35.0 38.60 42.50
DG 180119C00037500 C 01/19/18 37.5 36.10 40.40
DG 180119C00040000 C 01/19/18 40.0 34.40 37.70
DG 180119C00042500 C 01/19/18 42.5 31.30 35.30
DG 180119C00045000 C 01/19/18 45.0 30.20 32.80
DG 180119C00047500 C 01/19/18 47.5 27.80 30.20
DG 180119C00050000 C 01/19/18 50.0 25.50 27.90
DG 180119C00052500 C 01/19/18 52.5 23.20 25.70
DG 180119C00055000 C 01/19/18 55.0 21.40 23.40
DG 180119C00057500 C 01/19/18 57.5 19.70 21.30
DG 180119C00060000 C 01/19/18 60.0 17.50 19.10
DG 180119C00062500 C 01/19/18 62.5 15.60 17.40
DG 180119C00065000 C 01/19/18 65.0 14.10 15.70
DG 180119C00067500 C 01/19/18 67.5 12.20 13.90
DG 180119C00070000 C 01/19/18 70.0 10.80 11.80
DG 180119C00072500 C 01/19/18 72.5 9.60 11.00
DG 180119C00075000 C 01/19/18 75.0 8.30 9.30
DG 180119C00077500 C 01/19/18 77.5 7.00 7.90
DG 180119C00080000 C 01/19/18 80.0 5.90 6.80
DG 180119C00082500 C 01/19/18 82.5 5.00 5.90
DG 180119C00085000 C 01/19/18 85.0 4.10 5.00
DG 180119C00087500 C 01/19/18 87.5 3.50 4.30
DG 180119C00090000 C 01/19/18 90.0 2.85 3.70
DG 180119C00092500 C 01/19/18 92.5 2.35 3.40
DG 180119C00095000 C 01/19/18 95.0 1.80 2.45
DG 180119C00097500 C 01/19/18 97.5 1.60 2.05
DG 180119C00100000 C 01/19/18 100.0 1.30 1.70
DG 180119C00105000 C 01/19/18 105.0 0.80 1.20
DG 180119C00110000 C 01/19/18 110.0 0.50 1.00
DG 180119C00115000 C 01/19/18 115.0 0.25 0.75
DG 180119C00120000 C 01/19/18 120.0 0.15 0.55
DG 180119C00125000 C 01/19/18 125.0 0.05 0.50
DG 180119C00130000 C 01/19/18 130.0 0.00 0.40
DG 180119C00135000 C 01/19/18 135.0 0.00 0.45
DG 180119C00140000 C 01/19/18 140.0 0.00 0.30
DG 180119P00032500 P 01/19/18 32.5 0.20 0.70
DG 180119P00035000 P 01/19/18 35.0 0.35 0.70
DG 180119P00037500 P 01/19/18 37.5 0.40 0.80
DG 180119P00040000 P 01/19/18 40.0 0.50 0.95
DG 180119P00042500 P 01/19/18 42.5 0.70 1.05
DG 180119P00045000 P 01/19/18 45.0 0.85 1.15
DG 180119P00047500 P 01/19/18 47.5 1.00 1.40
DG 180119P00050000 P 01/19/18 50.0 1.30 1.60
DG 180119P00052500 P 01/19/18 52.5 1.50 1.95
DG 180119P00055000 P 01/19/18 55.0 1.85 2.20
DG 180119P00057500 P 01/19/18 57.5 2.25 2.65
DG 180119P00060000 P 01/19/18 60.0 2.85 3.20
DG 180119P00062500 P 01/19/18 62.5 3.30 3.80
DG 180119P00065000 P 01/19/18 65.0 4.00 4.50
DG 180119P00067500 P 01/19/18 67.5 4.90 5.40
DG 180119P00070000 P 01/19/18 70.0 5.90 6.30
DG 180119P00072500 P 01/19/18 72.5 7.00 7.30
DG 180119P00075000 P 01/19/18 75.0 8.10 8.50
DG 180119P00077500 P 01/19/18 77.5 9.00 9.90
DG 180119P00080000 P 01/19/18 80.0 10.00 11.30
DG 180119P00082500 P 01/19/18 82.5 11.70 12.80
DG 180119P00085000 P 01/19/18 85.0 13.20 14.60
DG 180119P00087500 P 01/19/18 87.5 14.90 16.30
DG 180119P00090000 P 01/19/18 90.0 16.60 18.20
DG 180119P00092500 P 01/19/18 92.5 18.60 20.20
DG 180119P00095000 P 01/19/18 95.0 20.50 22.20
DG 180119P00097500 P 01/19/18 97.5 22.70 24.90
DG 180119P00100000 P 01/19/18 100.0 24.60 27.10
DG 180119P00105000 P 01/19/18 105.0 29.20 31.40
DG 180119P00110000 P 01/19/18 110.0 33.70 37.20
DG 180119P00115000 P 01/19/18 115.0 38.50 40.90
DG 180119P00120000 P 01/19/18 120.0 42.90 46.90
DG 180119P00125000 P 01/19/18 125.0 47.80 51.80
DG 180119P00130000 P 01/19/18 130.0 52.70 56.80
DG 180119P00135000 P 01/19/18 135.0 57.70 61.80
DG 180119P00140000 P 01/19/18 140.0 62.70 66.00
DG 190118C00035000 C 01/18/19 35.0 39.80 42.80
DG 190118C00037500 C 01/18/19 37.5 36.30 41.00
DG 190118C00040000 C 01/18/19 40.0 35.30 38.20
DG 190118C00042500 C 01/18/19 42.5 32.00 36.30
DG 190118C00045000 C 01/18/19 45.0 31.10 33.60
DG 190118C00047500 C 01/18/19 47.5 27.60 31.50
DG 190118C00050000 C 01/18/19 50.0 26.50 29.30
DG 190118C00055000 C 01/18/19 55.0 23.50 25.40
DG 190118C00060000 C 01/18/19 60.0 18.20 21.90
DG 190118C00062500 C 01/18/19 62.5 18.30 20.00
DG 190118C00065000 C 01/18/19 65.0 16.70 18.60
DG 190118C00067500 C 01/18/19 67.5 13.30 17.10
DG 190118C00070000 C 01/18/19 70.0 13.90 15.30
DG 190118C00072500 C 01/18/19 72.5 12.40 13.90
DG 190118C00075000 C 01/18/19 75.0 11.30 12.70
DG 190118C00077500 C 01/18/19 77.5 10.00 11.60
DG 190118C00080000 C 01/18/19 80.0 8.90 10.30
DG 190118C00082500 C 01/18/19 82.5 8.10 9.30
DG 190118C00085000 C 01/18/19 85.0 7.10 8.40
DG 190118C00087500 C 01/18/19 87.5 6.40 7.50
DG 190118C00090000 C 01/18/19 90.0 5.70 6.80
DG 190118C00095000 C 01/18/19 95.0 4.40 5.40
DG 190118C00100000 C 01/18/19 100.0 3.40 4.20
DG 190118C00105000 C 01/18/19 105.0 2.55 3.30
DG 190118C00110000 C 01/18/19 110.0 1.90 2.50
DG 190118C00115000 C 01/18/19 115.0 1.40 1.90
DG 190118P00035000 P 01/18/19 35.0 0.85 1.50
DG 190118P00037500 P 01/18/19 37.5 1.00 1.75
DG 190118P00040000 P 01/18/19 40.0 1.35 1.85
DG 190118P00042500 P 01/18/19 42.5 1.20 2.20
DG 190118P00045000 P 01/18/19 45.0 1.90 2.45
DG 190118P00047500 P 01/18/19 47.5 2.20 2.80
DG 190118P00050000 P 01/18/19 50.0 2.60 3.00
DG 190118P00055000 P 01/18/19 55.0 3.60 4.20
DG 190118P00060000 P 01/18/19 60.0 4.80 5.70
DG 190118P00062500 P 01/18/19 62.5 5.60 6.40
DG 190118P00065000 P 01/18/19 65.0 6.40 7.30
DG 190118P00067500 P 01/18/19 67.5 7.30 8.30
DG 190118P00070000 P 01/18/19 70.0 8.20 9.30
DG 190118P00072500 P 01/18/19 72.5 9.30 10.40
DG 190118P00075000 P 01/18/19 75.0 10.60 11.50
DG 190118P00077500 P 01/18/19 77.5 11.80 12.90
DG 190118P00080000 P 01/18/19 80.0 13.00 14.30
DG 190118P00082500 P 01/18/19 82.5 14.50 15.70
DG 190118P00085000 P 01/18/19 85.0 15.80 17.20
DG 190118P00087500 P 01/18/19 87.5 17.60 19.10
DG 190118P00090000 P 01/18/19 90.0 19.20 20.90
DG 190118P00095000 P 01/18/19 95.0 22.70 24.50
DG 190118P00100000 P 01/18/19 100.0 26.40 28.30
DG 190118P00105000 P 01/18/19 105.0 30.50 32.40
DG 190118P00110000 P 01/18/19 110.0 34.70 37.40
DG 190118P00115000 P 01/18/19 115.0 39.30 42.30

OPRA data is delayed 15 minutes.