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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-06)Premium Content

Walt Disney Co (DIS)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 150424C00090000 C 04/24/15 90.0 16.50 17.15
DIS 150424C00092000 C 04/24/15 92.0 14.50 15.50
DIS 150424C00093000 C 04/24/15 93.0 13.60 14.20
DIS 150424C00094000 C 04/24/15 94.0 12.60 12.95
DIS 150424C00095000 C 04/24/15 95.0 11.60 11.95
DIS 150424C00095500 C 04/24/15 95.5 10.45 11.45
DIS 150424C00096000 C 04/24/15 96.0 9.95 11.30
DIS 150424C00096500 C 04/24/15 96.5 9.50 10.45
DIS 150424C00097000 C 04/24/15 97.0 8.65 9.95
DIS 150424C00097500 C 04/24/15 97.5 8.50 9.45
DIS 150424C00098000 C 04/24/15 98.0 8.00 8.95
DIS 150424C00098500 C 04/24/15 98.5 7.50 8.45
DIS 150424C00099000 C 04/24/15 99.0 7.00 8.00
DIS 150424C00099500 C 04/24/15 99.5 6.50 7.50
DIS 150424C00100000 C 04/24/15 100.0 6.05 7.00
DIS 150424C00101000 C 04/24/15 101.0 5.65 6.00
DIS 150424C00102000 C 04/24/15 102.0 4.70 5.00
DIS 150424C00103000 C 04/24/15 103.0 3.45 4.05
DIS 150424C00104000 C 04/24/15 104.0 2.90 3.15
DIS 150424C00105000 C 04/24/15 105.0 2.06 2.15
DIS 150424C00106000 C 04/24/15 106.0 1.37 1.43
DIS 150424C00107000 C 04/24/15 107.0 0.82 0.88
DIS 150424C00108000 C 04/24/15 108.0 0.46 0.50
DIS 150424C00109000 C 04/24/15 109.0 0.24 0.28
DIS 150424C00110000 C 04/24/15 110.0 0.12 0.17
DIS 150424C00111000 C 04/24/15 111.0 0.07 0.11
DIS 150424C00112000 C 04/24/15 112.0 0.04 0.08
DIS 150424C00113000 C 04/24/15 113.0 0.03 0.06
DIS 150424C00114000 C 04/24/15 114.0 0.02 0.06
DIS 150424C00115000 C 04/24/15 115.0 0.02 0.06
DIS 150424C00116000 C 04/24/15 116.0 0.01 0.05
DIS 150424C00117000 C 04/24/15 117.0 0.01 0.05
DIS 150424C00118000 C 04/24/15 118.0 0.01 0.04
DIS 150424C00119000 C 04/24/15 119.0 0.00 0.04
DIS 150424C00120000 C 04/24/15 120.0 0.00 0.03
DIS 150424C00121000 C 04/24/15 121.0 0.00 0.03
DIS 150424C00122000 C 04/24/15 122.0 0.00 0.03
DIS 150424C00123000 C 04/24/15 123.0 0.00 0.03
DIS 150424C00124000 C 04/24/15 124.0 0.00 0.02
DIS 150424C00125000 C 04/24/15 125.0 0.00 0.02
DIS 150424C00130000 C 04/24/15 130.0 0.00 0.02
DIS 150424P00090000 P 04/24/15 90.0 0.00 0.03
DIS 150424P00092000 P 04/24/15 92.0 0.00 0.03
DIS 150424P00093000 P 04/24/15 93.0 0.00 0.03
DIS 150424P00094000 P 04/24/15 94.0 0.00 0.03
DIS 150424P00095000 P 04/24/15 95.0 0.00 0.03
DIS 150424P00095500 P 04/24/15 95.5 0.00 0.03
DIS 150424P00096000 P 04/24/15 96.0 0.00 0.03
DIS 150424P00096500 P 04/24/15 96.5 0.00 0.04
DIS 150424P00097000 P 04/24/15 97.0 0.00 0.04
DIS 150424P00097500 P 04/24/15 97.5 0.00 0.05
DIS 150424P00098000 P 04/24/15 98.0 0.00 0.06
DIS 150424P00098500 P 04/24/15 98.5 0.00 0.07
DIS 150424P00099000 P 04/24/15 99.0 0.00 0.08
DIS 150424P00099500 P 04/24/15 99.5 0.01 0.08
DIS 150424P00100000 P 04/24/15 100.0 0.01 0.09
DIS 150424P00101000 P 04/24/15 101.0 0.04 0.10
DIS 150424P00102000 P 04/24/15 102.0 0.07 0.09
DIS 150424P00103000 P 04/24/15 103.0 0.12 0.13
DIS 150424P00104000 P 04/24/15 104.0 0.20 0.24
DIS 150424P00105000 P 04/24/15 105.0 0.37 0.42
DIS 150424P00106000 P 04/24/15 106.0 0.66 0.71
DIS 150424P00107000 P 04/24/15 107.0 1.10 1.18
DIS 150424P00108000 P 04/24/15 108.0 1.73 1.80
DIS 150424P00109000 P 04/24/15 109.0 2.33 2.81
DIS 150424P00110000 P 04/24/15 110.0 3.20 4.15
DIS 150424P00111000 P 04/24/15 111.0 4.00 5.10
DIS 150424P00112000 P 04/24/15 112.0 4.20 6.10
DIS 150424P00113000 P 04/24/15 113.0 5.10 7.30
DIS 150424P00114000 P 04/24/15 114.0 6.95 8.05
DIS 150424P00115000 P 04/24/15 115.0 7.90 9.05
DIS 150424P00116000 P 04/24/15 116.0 8.90 10.85
DIS 150424P00117000 P 04/24/15 117.0 8.90 12.30
DIS 150424P00118000 P 04/24/15 118.0 9.50 13.40
DIS 150424P00119000 P 04/24/15 119.0 10.80 14.25
DIS 150424P00120000 P 04/24/15 120.0 11.55 15.35
DIS 150424P00121000 P 04/24/15 121.0 12.85 16.20
DIS 150424P00122000 P 04/24/15 122.0 13.55 17.25
DIS 150424P00123000 P 04/24/15 123.0 14.85 18.20
DIS 150424P00124000 P 04/24/15 124.0 15.45 19.55
DIS 150424P00125000 P 04/24/15 125.0 16.45 20.55
DIS 150424P00130000 P 04/24/15 130.0 21.60 25.60
DIS 150501C00090000 C 05/01/15 90.0 16.65 16.95
DIS 150501C00092000 C 05/01/15 92.0 14.45 15.10
DIS 150501C00093000 C 05/01/15 93.0 13.60 14.10
DIS 150501C00094000 C 05/01/15 94.0 12.60 13.10
DIS 150501C00094500 C 05/01/15 94.5 12.10 12.60
DIS 150501C00095000 C 05/01/15 95.0 10.95 12.10
DIS 150501C00095500 C 05/01/15 95.5 11.10 11.60
DIS 150501C00096000 C 05/01/15 96.0 10.55 11.10
DIS 150501C00096500 C 05/01/15 96.5 10.05 10.60
DIS 150501C00097000 C 05/01/15 97.0 9.10 11.60
DIS 150501C00097500 C 05/01/15 97.5 9.15 9.55
DIS 150501C00098000 C 05/01/15 98.0 8.05 10.00
DIS 150501C00098500 C 05/01/15 98.5 7.60 8.70
DIS 150501C00099000 C 05/01/15 99.0 7.05 9.05
DIS 150501C00099500 C 05/01/15 99.5 6.65 7.70
DIS 150501C00100000 C 05/01/15 100.0 6.20 7.90
DIS 150501C00101000 C 05/01/15 101.0 5.25 6.35
DIS 150501C00102000 C 05/01/15 102.0 4.35 5.20
DIS 150501C00103000 C 05/01/15 103.0 3.70 4.15
DIS 150501C00104000 C 05/01/15 104.0 3.15 3.35
DIS 150501C00105000 C 05/01/15 105.0 2.47 2.56
DIS 150501C00106000 C 05/01/15 106.0 1.78 1.88
DIS 150501C00107000 C 05/01/15 107.0 1.24 1.34
DIS 150501C00108000 C 05/01/15 108.0 0.84 0.93
DIS 150501C00109000 C 05/01/15 109.0 0.55 0.62
DIS 150501C00110000 C 05/01/15 110.0 0.36 0.40
DIS 150501C00111000 C 05/01/15 111.0 0.23 0.28
DIS 150501C00112000 C 05/01/15 112.0 0.16 0.19
DIS 150501C00113000 C 05/01/15 113.0 0.10 0.14
DIS 150501C00114000 C 05/01/15 114.0 0.07 0.10
DIS 150501C00115000 C 05/01/15 115.0 0.05 0.08
DIS 150501C00116000 C 05/01/15 116.0 0.03 0.07
DIS 150501C00117000 C 05/01/15 117.0 0.03 0.07
DIS 150501C00118000 C 05/01/15 118.0 0.02 0.06
DIS 150501C00119000 C 05/01/15 119.0 0.02 0.06
DIS 150501C00120000 C 05/01/15 120.0 0.02 0.06
DIS 150501C00121000 C 05/01/15 121.0 0.01 0.05
DIS 150501C00122000 C 05/01/15 122.0 0.01 0.05
DIS 150501C00123000 C 05/01/15 123.0 0.01 0.04
DIS 150501C00124000 C 05/01/15 124.0 0.01 0.04
DIS 150501C00125000 C 05/01/15 125.0 0.01 0.04
DIS 150501P00090000 P 05/01/15 90.0 0.01 0.03
DIS 150501P00092000 P 05/01/15 92.0 0.02 0.03
DIS 150501P00093000 P 05/01/15 93.0 0.02 0.04
DIS 150501P00094000 P 05/01/15 94.0 0.02 0.07
DIS 150501P00094500 P 05/01/15 94.5 0.02 0.08
DIS 150501P00095000 P 05/01/15 95.0 0.02 0.09
DIS 150501P00095500 P 05/01/15 95.5 0.02 0.09
DIS 150501P00096000 P 05/01/15 96.0 0.03 0.10
DIS 150501P00096500 P 05/01/15 96.5 0.03 0.10
DIS 150501P00097000 P 05/01/15 97.0 0.03 0.11
DIS 150501P00097500 P 05/01/15 97.5 0.04 0.12
DIS 150501P00098000 P 05/01/15 98.0 0.06 0.13
DIS 150501P00098500 P 05/01/15 98.5 0.08 0.13
DIS 150501P00099000 P 05/01/15 99.0 0.09 0.11
DIS 150501P00099500 P 05/01/15 99.5 0.10 0.14
DIS 150501P00100000 P 05/01/15 100.0 0.12 0.16
DIS 150501P00101000 P 05/01/15 101.0 0.17 0.20
DIS 150501P00102000 P 05/01/15 102.0 0.23 0.27
DIS 150501P00103000 P 05/01/15 103.0 0.33 0.39
DIS 150501P00104000 P 05/01/15 104.0 0.48 0.56
DIS 150501P00105000 P 05/01/15 105.0 0.71 0.82
DIS 150501P00106000 P 05/01/15 106.0 1.08 1.16
DIS 150501P00107000 P 05/01/15 107.0 1.53 1.63
DIS 150501P00108000 P 05/01/15 108.0 2.02 2.21
DIS 150501P00109000 P 05/01/15 109.0 2.69 2.93
DIS 150501P00110000 P 05/01/15 110.0 3.55 3.90
DIS 150501P00111000 P 05/01/15 111.0 3.40 5.20
DIS 150501P00112000 P 05/01/15 112.0 4.35 6.15
DIS 150501P00113000 P 05/01/15 113.0 5.15 7.15
DIS 150501P00114000 P 05/01/15 114.0 6.15 8.10
DIS 150501P00115000 P 05/01/15 115.0 7.10 9.10
DIS 150501P00116000 P 05/01/15 116.0 8.20 10.20
DIS 150501P00117000 P 05/01/15 117.0 8.60 11.75
DIS 150501P00118000 P 05/01/15 118.0 9.60 12.85
DIS 150501P00119000 P 05/01/15 119.0 10.55 14.50
DIS 150501P00120000 P 05/01/15 120.0 11.95 14.95
DIS 150501P00121000 P 05/01/15 121.0 12.90 16.55
DIS 150501P00122000 P 05/01/15 122.0 13.60 17.55
DIS 150501P00123000 P 05/01/15 123.0 14.90 18.65
DIS 150501P00124000 P 05/01/15 124.0 15.45 19.65
DIS 150501P00125000 P 05/01/15 125.0 16.40 20.55
DIS 150508C00090000 C 05/08/15 90.0 15.40 18.60
DIS 150508C00092000 C 05/08/15 92.0 14.70 15.15
DIS 150508C00093000 C 05/08/15 93.0 13.70 14.20
DIS 150508C00094000 C 05/08/15 94.0 12.70 13.15
DIS 150508C00095000 C 05/08/15 95.0 11.25 12.15
DIS 150508C00095500 C 05/08/15 95.5 11.20 11.75
DIS 150508C00096000 C 05/08/15 96.0 10.70 11.40
DIS 150508C00096500 C 05/08/15 96.5 10.25 11.00
DIS 150508C00097000 C 05/08/15 97.0 9.75 10.50
DIS 150508C00097500 C 05/08/15 97.5 8.85 9.80
DIS 150508C00098000 C 05/08/15 98.0 8.45 9.35
DIS 150508C00098500 C 05/08/15 98.5 8.00 8.90
DIS 150508C00099000 C 05/08/15 99.0 7.55 8.40
DIS 150508C00099500 C 05/08/15 99.5 7.05 7.95
DIS 150508C00100000 C 05/08/15 100.0 6.75 7.50
DIS 150508C00101000 C 05/08/15 101.0 6.35 6.65
DIS 150508C00102000 C 05/08/15 102.0 5.55 5.80
DIS 150508C00103000 C 05/08/15 103.0 4.75 5.00
DIS 150508C00104000 C 05/08/15 104.0 4.00 4.25
DIS 150508C00105000 C 05/08/15 105.0 3.35 3.50
DIS 150508C00106000 C 05/08/15 106.0 2.79 2.88
DIS 150508C00107000 C 05/08/15 107.0 2.24 2.34
DIS 150508C00108000 C 05/08/15 108.0 1.78 1.87
DIS 150508C00109000 C 05/08/15 109.0 1.40 1.47
DIS 150508C00110000 C 05/08/15 110.0 1.10 1.16
DIS 150508C00111000 C 05/08/15 111.0 0.84 0.95
DIS 150508C00112000 C 05/08/15 112.0 0.64 0.70
DIS 150508C00113000 C 05/08/15 113.0 0.49 0.57
DIS 150508C00114000 C 05/08/15 114.0 0.38 0.44
DIS 150508C00115000 C 05/08/15 115.0 0.28 0.35
DIS 150508C00116000 C 05/08/15 116.0 0.21 0.29
DIS 150508C00117000 C 05/08/15 117.0 0.17 0.22
DIS 150508C00118000 C 05/08/15 118.0 0.13 0.18
DIS 150508C00119000 C 05/08/15 119.0 0.10 0.17
DIS 150508C00120000 C 05/08/15 120.0 0.09 0.13
DIS 150508C00121000 C 05/08/15 121.0 0.07 0.14
DIS 150508C00122000 C 05/08/15 122.0 0.06 0.12
DIS 150508C00123000 C 05/08/15 123.0 0.05 0.11
DIS 150508C00124000 C 05/08/15 124.0 0.05 0.10
DIS 150508C00125000 C 05/08/15 125.0 0.04 0.08
DIS 150508P00090000 P 05/08/15 90.0 0.05 0.12
DIS 150508P00092000 P 05/08/15 92.0 0.07 0.15
DIS 150508P00093000 P 05/08/15 93.0 0.08 0.17
DIS 150508P00094000 P 05/08/15 94.0 0.14 0.17
DIS 150508P00095000 P 05/08/15 95.0 0.17 0.20
DIS 150508P00095500 P 05/08/15 95.5 0.15 0.25
DIS 150508P00096000 P 05/08/15 96.0 0.21 0.25
DIS 150508P00096500 P 05/08/15 96.5 0.24 0.27
DIS 150508P00097000 P 05/08/15 97.0 0.27 0.30
DIS 150508P00097500 P 05/08/15 97.5 0.30 0.34
DIS 150508P00098000 P 05/08/15 98.0 0.33 0.37
DIS 150508P00098500 P 05/08/15 98.5 0.37 0.41
DIS 150508P00099000 P 05/08/15 99.0 0.41 0.49
DIS 150508P00099500 P 05/08/15 99.5 0.46 0.52
DIS 150508P00100000 P 05/08/15 100.0 0.53 0.58
DIS 150508P00101000 P 05/08/15 101.0 0.65 0.72
DIS 150508P00102000 P 05/08/15 102.0 0.84 0.90
DIS 150508P00103000 P 05/08/15 103.0 1.06 1.12
DIS 150508P00104000 P 05/08/15 104.0 1.32 1.39
DIS 150508P00105000 P 05/08/15 105.0 1.65 1.73
DIS 150508P00106000 P 05/08/15 106.0 2.04 2.14
DIS 150508P00107000 P 05/08/15 107.0 2.50 2.60
DIS 150508P00108000 P 05/08/15 108.0 3.00 3.15
DIS 150508P00109000 P 05/08/15 109.0 3.55 3.80
DIS 150508P00110000 P 05/08/15 110.0 4.25 4.50
DIS 150508P00111000 P 05/08/15 111.0 5.05 5.20
DIS 150508P00112000 P 05/08/15 112.0 5.75 6.40
DIS 150508P00113000 P 05/08/15 113.0 5.90 7.45
DIS 150508P00114000 P 05/08/15 114.0 6.50 8.35
DIS 150508P00115000 P 05/08/15 115.0 7.40 9.30
DIS 150508P00116000 P 05/08/15 116.0 8.30 10.25
DIS 150508P00117000 P 05/08/15 117.0 8.60 12.10
DIS 150508P00118000 P 05/08/15 118.0 9.70 12.80
DIS 150508P00119000 P 05/08/15 119.0 10.55 14.45
DIS 150508P00120000 P 05/08/15 120.0 11.60 15.45
DIS 150508P00121000 P 05/08/15 121.0 12.50 16.45
DIS 150508P00122000 P 05/08/15 122.0 13.60 17.45
DIS 150508P00123000 P 05/08/15 123.0 14.50 18.25
DIS 150508P00124000 P 05/08/15 124.0 15.65 19.55
DIS 150508P00125000 P 05/08/15 125.0 16.65 20.45
DIS 150515C00055000 C 05/15/15 55.0 49.45 53.45
DIS 150515C00060000 C 05/15/15 60.0 44.45 48.45
DIS 150515C00065000 C 05/15/15 65.0 39.50 43.45
DIS 150515C00070000 C 05/15/15 70.0 35.50 38.60
DIS 150515C00075000 C 05/15/15 75.0 30.65 32.25
DIS 150515C00080000 C 05/15/15 80.0 26.00 27.15
DIS 150515C00085000 C 05/15/15 85.0 21.05 22.05
DIS 150515C00090000 C 05/15/15 90.0 16.15 17.20
DIS 150515C00095000 C 05/15/15 95.0 11.35 12.25
DIS 150515C00097500 C 05/15/15 97.5 9.25 10.00
DIS 150515C00100000 C 05/15/15 100.0 7.35 7.65
DIS 150515C00105000 C 05/15/15 105.0 3.60 3.70
DIS 150515C00110000 C 05/15/15 110.0 1.26 1.32
DIS 150515C00115000 C 05/15/15 115.0 0.35 0.40
DIS 150515C00120000 C 05/15/15 120.0 0.12 0.14
DIS 150515C00125000 C 05/15/15 125.0 0.04 0.10
DIS 150515C00130000 C 05/15/15 130.0 0.02 0.06
DIS 150515C00135000 C 05/15/15 135.0 0.01 0.05
DIS 150515C00140000 C 05/15/15 140.0 0.01 0.03
DIS 150515C00145000 C 05/15/15 145.0 0.00 0.03
DIS 150515C00150000 C 05/15/15 150.0 0.00 0.02
DIS 150515C00155000 C 05/15/15 155.0 0.00 0.02
DIS 150515C00160000 C 05/15/15 160.0 0.00 0.02
DIS 150515P00055000 P 05/15/15 55.0 0.00 0.02
DIS 150515P00060000 P 05/15/15 60.0 0.00 0.02
DIS 150515P00065000 P 05/15/15 65.0 0.00 0.02
DIS 150515P00070000 P 05/15/15 70.0 0.00 0.01
DIS 150515P00075000 P 05/15/15 75.0 0.00 0.02
DIS 150515P00080000 P 05/15/15 80.0 0.01 0.03
DIS 150515P00085000 P 05/15/15 85.0 0.04 0.06
DIS 150515P00090000 P 05/15/15 90.0 0.11 0.13
DIS 150515P00095000 P 05/15/15 95.0 0.25 0.28
DIS 150515P00097500 P 05/15/15 97.5 0.39 0.44
DIS 150515P00100000 P 05/15/15 100.0 0.67 0.71
DIS 150515P00105000 P 05/15/15 105.0 1.83 1.93
DIS 150515P00110000 P 05/15/15 110.0 4.45 4.65
DIS 150515P00115000 P 05/15/15 115.0 8.40 9.30
DIS 150515P00120000 P 05/15/15 120.0 11.60 14.80
DIS 150515P00125000 P 05/15/15 125.0 17.95 19.20
DIS 150515P00130000 P 05/15/15 130.0 21.60 25.35
DIS 150515P00135000 P 05/15/15 135.0 26.25 30.50
DIS 150515P00140000 P 05/15/15 140.0 31.45 35.25
DIS 150515P00145000 P 05/15/15 145.0 36.45 40.55
DIS 150515P00150000 P 05/15/15 150.0 41.45 45.55
DIS 150515P00155000 P 05/15/15 155.0 46.45 50.50
DIS 150515P00160000 P 05/15/15 160.0 51.45 55.50
DIS 150522C00090000 C 05/22/15 90.0 15.35 18.65
DIS 150522C00091000 C 05/22/15 91.0 14.35 17.70
DIS 150522C00092000 C 05/22/15 92.0 14.05 16.70
DIS 150522C00093000 C 05/22/15 93.0 13.30 15.85
DIS 150522C00094000 C 05/22/15 94.0 12.15 14.80
DIS 150522C00095000 C 05/22/15 95.0 11.45 12.70
DIS 150522C00095500 C 05/22/15 95.5 10.80 13.40
DIS 150522C00096000 C 05/22/15 96.0 10.50 12.90
DIS 150522C00096500 C 05/22/15 96.5 9.85 12.45
DIS 150522C00097000 C 05/22/15 97.0 9.60 11.45
DIS 150522C00097500 C 05/22/15 97.5 9.15 10.95
DIS 150522C00098000 C 05/22/15 98.0 8.70 11.15
DIS 150522C00098500 C 05/22/15 98.5 8.25 9.25
DIS 150522C00099000 C 05/22/15 99.0 7.85 8.80
DIS 150522C00099500 C 05/22/15 99.5 7.10 8.25
DIS 150522C00100000 C 05/22/15 100.0 7.00 8.00
DIS 150522C00101000 C 05/22/15 101.0 6.60 7.00
DIS 150522C00102000 C 05/22/15 102.0 5.80 6.15
DIS 150522C00103000 C 05/22/15 103.0 5.05 5.40
DIS 150522C00104000 C 05/22/15 104.0 4.35 4.65
DIS 150522C00105000 C 05/22/15 105.0 3.70 4.00
DIS 150522C00106000 C 05/22/15 106.0 3.15 3.35
DIS 150522C00107000 C 05/22/15 107.0 2.65 2.76
DIS 150522C00108000 C 05/22/15 108.0 2.18 2.33
DIS 150522C00109000 C 05/22/15 109.0 1.77 1.92
DIS 150522C00110000 C 05/22/15 110.0 1.43 1.55
DIS 150522C00111000 C 05/22/15 111.0 1.14 1.26
DIS 150522C00112000 C 05/22/15 112.0 0.91 1.01
DIS 150522C00113000 C 05/22/15 113.0 0.68 0.81
DIS 150522C00114000 C 05/22/15 114.0 0.56 0.64
DIS 150522C00115000 C 05/22/15 115.0 0.40 0.51
DIS 150522C00116000 C 05/22/15 116.0 0.32 0.41
DIS 150522C00117000 C 05/22/15 117.0 0.24 0.33
DIS 150522C00118000 C 05/22/15 118.0 0.21 0.27
DIS 150522C00119000 C 05/22/15 119.0 0.18 0.22
DIS 150522C00120000 C 05/22/15 120.0 0.15 0.18
DIS 150522P00090000 P 05/22/15 90.0 0.11 0.18
DIS 150522P00091000 P 05/22/15 91.0 0.12 0.21
DIS 150522P00092000 P 05/22/15 92.0 0.14 0.24
DIS 150522P00093000 P 05/22/15 93.0 0.20 0.28
DIS 150522P00094000 P 05/22/15 94.0 0.24 0.31
DIS 150522P00095000 P 05/22/15 95.0 0.29 0.34
DIS 150522P00095500 P 05/22/15 95.5 0.32 0.37
DIS 150522P00096000 P 05/22/15 96.0 0.35 0.42
DIS 150522P00096500 P 05/22/15 96.5 0.38 0.45
DIS 150522P00097000 P 05/22/15 97.0 0.42 0.53
DIS 150522P00097500 P 05/22/15 97.5 0.46 0.59
DIS 150522P00098000 P 05/22/15 98.0 0.51 0.61
DIS 150522P00098500 P 05/22/15 98.5 0.56 0.63
DIS 150522P00099000 P 05/22/15 99.0 0.61 0.69
DIS 150522P00099500 P 05/22/15 99.5 0.68 0.80
DIS 150522P00100000 P 05/22/15 100.0 0.75 0.83
DIS 150522P00101000 P 05/22/15 101.0 0.91 1.02
DIS 150522P00102000 P 05/22/15 102.0 1.11 1.28
DIS 150522P00103000 P 05/22/15 103.0 1.35 1.47
DIS 150522P00104000 P 05/22/15 104.0 1.63 1.76
DIS 150522P00105000 P 05/22/15 105.0 1.97 2.12
DIS 150522P00106000 P 05/22/15 106.0 2.36 2.53
DIS 150522P00107000 P 05/22/15 107.0 2.83 2.98
DIS 150522P00108000 P 05/22/15 108.0 3.30 3.55
DIS 150522P00109000 P 05/22/15 109.0 3.85 4.15
DIS 150522P00110000 P 05/22/15 110.0 4.50 4.80
DIS 150522P00111000 P 05/22/15 111.0 5.25 5.55
DIS 150522P00112000 P 05/22/15 112.0 6.00 6.25
DIS 150522P00113000 P 05/22/15 113.0 6.60 7.65
DIS 150522P00114000 P 05/22/15 114.0 7.45 8.55
DIS 150522P00115000 P 05/22/15 115.0 8.35 9.40
DIS 150522P00116000 P 05/22/15 116.0 9.25 10.30
DIS 150522P00117000 P 05/22/15 117.0 8.75 11.65
DIS 150522P00118000 P 05/22/15 118.0 11.10 12.85
DIS 150522P00119000 P 05/22/15 119.0 10.65 14.05
DIS 150522P00120000 P 05/22/15 120.0 12.85 14.80
DIS 150529C00090000 C 05/29/15 90.0 15.40 18.70
DIS 150529C00092000 C 05/29/15 92.0 14.20 16.75
DIS 150529C00093000 C 05/29/15 93.0 12.50 15.80
DIS 150529C00094000 C 05/29/15 94.0 12.25 14.85
DIS 150529C00095000 C 05/29/15 95.0 11.35 13.65
DIS 150529C00096000 C 05/29/15 96.0 10.35 13.00
DIS 150529C00096500 C 05/29/15 96.5 10.00 12.55
DIS 150529C00097000 C 05/29/15 97.0 9.50 12.10
DIS 150529C00097500 C 05/29/15 97.5 9.25 11.00
DIS 150529C00098000 C 05/29/15 98.0 8.75 9.70
DIS 150529C00098500 C 05/29/15 98.5 8.35 9.25
DIS 150529C00099000 C 05/29/15 99.0 7.95 8.80
DIS 150529C00099500 C 05/29/15 99.5 7.55 8.40
DIS 150529C00100000 C 05/29/15 100.0 7.15 8.15
DIS 150529C00101000 C 05/29/15 101.0 6.70 7.10
DIS 150529C00102000 C 05/29/15 102.0 5.95 6.30
DIS 150529C00103000 C 05/29/15 103.0 5.20 5.50
DIS 150529C00104000 C 05/29/15 104.0 4.50 4.85
DIS 150529C00105000 C 05/29/15 105.0 3.85 4.20
DIS 150529C00106000 C 05/29/15 106.0 3.30 3.60
DIS 150529C00107000 C 05/29/15 107.0 2.84 2.94
DIS 150529C00108000 C 05/29/15 108.0 2.35 2.56
DIS 150529C00109000 C 05/29/15 109.0 1.94 2.08
DIS 150529C00110000 C 05/29/15 110.0 1.58 1.73
DIS 150529C00111000 C 05/29/15 111.0 1.27 1.41
DIS 150529C00112000 C 05/29/15 112.0 0.96 1.15
DIS 150529C00113000 C 05/29/15 113.0 0.77 0.93
DIS 150529C00114000 C 05/29/15 114.0 0.60 0.75
DIS 150529C00115000 C 05/29/15 115.0 0.49 0.61
DIS 150529C00116000 C 05/29/15 116.0 0.38 0.49
DIS 150529C00117000 C 05/29/15 117.0 0.30 0.41
DIS 150529C00118000 C 05/29/15 118.0 0.24 0.34
DIS 150529C00119000 C 05/29/15 119.0 0.20 0.28
DIS 150529C00120000 C 05/29/15 120.0 0.15 0.23
DIS 150529C00121000 C 05/29/15 121.0 0.14 0.21
DIS 150529P00090000 P 05/29/15 90.0 0.15 0.22
DIS 150529P00092000 P 05/29/15 92.0 0.21 0.28
DIS 150529P00093000 P 05/29/15 93.0 0.25 0.32
DIS 150529P00094000 P 05/29/15 94.0 0.30 0.37
DIS 150529P00095000 P 05/29/15 95.0 0.35 0.41
DIS 150529P00096000 P 05/29/15 96.0 0.42 0.51
DIS 150529P00096500 P 05/29/15 96.5 0.46 0.55
DIS 150529P00097000 P 05/29/15 97.0 0.50 0.57
DIS 150529P00097500 P 05/29/15 97.5 0.55 0.63
DIS 150529P00098000 P 05/29/15 98.0 0.60 0.75
DIS 150529P00098500 P 05/29/15 98.5 0.65 0.82
DIS 150529P00099000 P 05/29/15 99.0 0.72 0.80
DIS 150529P00099500 P 05/29/15 99.5 0.79 0.94
DIS 150529P00100000 P 05/29/15 100.0 0.87 0.96
DIS 150529P00101000 P 05/29/15 101.0 1.04 1.14
DIS 150529P00102000 P 05/29/15 102.0 1.24 1.41
DIS 150529P00103000 P 05/29/15 103.0 1.49 1.67
DIS 150529P00104000 P 05/29/15 104.0 1.79 1.94
DIS 150529P00105000 P 05/29/15 105.0 2.17 2.29
DIS 150529P00106000 P 05/29/15 106.0 2.57 2.70
DIS 150529P00107000 P 05/29/15 107.0 2.97 3.20
DIS 150529P00108000 P 05/29/15 108.0 3.45 3.70
DIS 150529P00109000 P 05/29/15 109.0 4.00 4.30
DIS 150529P00110000 P 05/29/15 110.0 4.65 4.95
DIS 150529P00111000 P 05/29/15 111.0 5.35 5.65
DIS 150529P00112000 P 05/29/15 112.0 6.10 6.40
DIS 150529P00113000 P 05/29/15 113.0 6.85 7.75
DIS 150529P00114000 P 05/29/15 114.0 7.55 8.60
DIS 150529P00115000 P 05/29/15 115.0 8.45 9.50
DIS 150529P00116000 P 05/29/15 116.0 9.40 10.35
DIS 150529P00117000 P 05/29/15 117.0 10.25 11.95
DIS 150529P00118000 P 05/29/15 118.0 10.15 12.80
DIS 150529P00119000 P 05/29/15 119.0 10.70 13.90
DIS 150529P00120000 P 05/29/15 120.0 11.65 15.05
DIS 150529P00121000 P 05/29/15 121.0 12.80 15.80
DIS 150619C00085000 C 06/19/15 85.0 20.90 23.35
DIS 150619C00090000 C 06/19/15 90.0 16.50 17.45
DIS 150619C00095000 C 06/19/15 95.0 11.60 12.70
DIS 150619C00097500 C 06/19/15 97.5 9.60 10.45
DIS 150619C00100000 C 06/19/15 100.0 7.95 8.30
DIS 150619C00105000 C 06/19/15 105.0 4.50 4.70
DIS 150619C00110000 C 06/19/15 110.0 2.13 2.19
DIS 150619C00115000 C 06/19/15 115.0 0.86 0.94
DIS 150619C00120000 C 06/19/15 120.0 0.34 0.40
DIS 150619C00125000 C 06/19/15 125.0 0.15 0.20
DIS 150619P00085000 P 06/19/15 85.0 0.15 0.18
DIS 150619P00090000 P 06/19/15 90.0 0.29 0.32
DIS 150619P00095000 P 06/19/15 95.0 0.60 0.64
DIS 150619P00097500 P 06/19/15 97.5 0.87 0.94
DIS 150619P00100000 P 06/19/15 100.0 1.28 1.34
DIS 150619P00105000 P 06/19/15 105.0 2.72 2.81
DIS 150619P00110000 P 06/19/15 110.0 5.30 5.40
DIS 150619P00115000 P 06/19/15 115.0 8.75 9.85
DIS 150619P00120000 P 06/19/15 120.0 11.85 15.30
DIS 150619P00125000 P 06/19/15 125.0 16.60 20.65
DIS 150717C00060000 C 07/17/15 60.0 44.50 48.70
DIS 150717C00065000 C 07/17/15 65.0 39.55 43.25
DIS 150717C00070000 C 07/17/15 70.0 35.20 38.65
DIS 150717C00075000 C 07/17/15 75.0 30.95 32.90
DIS 150717C00080000 C 07/17/15 80.0 26.20 27.70
DIS 150717C00082500 C 07/17/15 82.5 23.90 25.00
DIS 150717C00085000 C 07/17/15 85.0 21.35 22.80
DIS 150717C00087500 C 07/17/15 87.5 18.95 20.30
DIS 150717C00090000 C 07/17/15 90.0 16.90 17.60
DIS 150717C00092500 C 07/17/15 92.5 14.40 15.35
DIS 150717C00095000 C 07/17/15 95.0 12.20 13.00
DIS 150717C00097500 C 07/17/15 97.5 10.10 10.85
DIS 150717C00100000 C 07/17/15 100.0 8.60 8.85
DIS 150717C00105000 C 07/17/15 105.0 5.15 5.35
DIS 150717C00110000 C 07/17/15 110.0 2.72 2.78
DIS 150717C00115000 C 07/17/15 115.0 1.29 1.38
DIS 150717C00120000 C 07/17/15 120.0 0.59 0.64
DIS 150717C00125000 C 07/17/15 125.0 0.28 0.31
DIS 150717C00130000 C 07/17/15 130.0 0.14 0.17
DIS 150717P00060000 P 07/17/15 60.0 0.02 0.04
DIS 150717P00065000 P 07/17/15 65.0 0.04 0.07
DIS 150717P00070000 P 07/17/15 70.0 0.07 0.11
DIS 150717P00075000 P 07/17/15 75.0 0.08 0.17
DIS 150717P00080000 P 07/17/15 80.0 0.19 0.22
DIS 150717P00082500 P 07/17/15 82.5 0.24 0.27
DIS 150717P00085000 P 07/17/15 85.0 0.30 0.33
DIS 150717P00087500 P 07/17/15 87.5 0.39 0.42
DIS 150717P00090000 P 07/17/15 90.0 0.51 0.55
DIS 150717P00092500 P 07/17/15 92.5 0.67 0.72
DIS 150717P00095000 P 07/17/15 95.0 0.92 0.96
DIS 150717P00097500 P 07/17/15 97.5 1.26 1.30
DIS 150717P00100000 P 07/17/15 100.0 1.74 1.80
DIS 150717P00105000 P 07/17/15 105.0 3.30 3.40
DIS 150717P00110000 P 07/17/15 110.0 5.80 5.95
DIS 150717P00115000 P 07/17/15 115.0 9.40 9.55
DIS 150717P00120000 P 07/17/15 120.0 13.55 14.50
DIS 150717P00125000 P 07/17/15 125.0 18.25 19.25
DIS 150717P00130000 P 07/17/15 130.0 21.70 25.40
DIS 151016C00070000 C 10/16/15 70.0 34.95 38.70
DIS 151016C00075000 C 10/16/15 75.0 30.10 34.05
DIS 151016C00080000 C 10/16/15 80.0 27.00 29.20
DIS 151016C00085000 C 10/16/15 85.0 22.10 23.10
DIS 151016C00090000 C 10/16/15 90.0 18.20 18.75
DIS 151016C00095000 C 10/16/15 95.0 13.55 14.75
DIS 151016C00097500 C 10/16/15 97.5 11.85 12.40
DIS 151016C00100000 C 10/16/15 100.0 10.30 10.45
DIS 151016C00105000 C 10/16/15 105.0 7.10 7.25
DIS 151016C00110000 C 10/16/15 110.0 4.60 4.80
DIS 151016C00115000 C 10/16/15 115.0 2.82 2.95
DIS 151016C00120000 C 10/16/15 120.0 1.65 1.75
DIS 151016C00125000 C 10/16/15 125.0 0.95 1.03
DIS 151016C00130000 C 10/16/15 130.0 0.55 0.64
DIS 151016C00135000 C 10/16/15 135.0 0.33 0.42
DIS 151016C00140000 C 10/16/15 140.0 0.22 0.30
DIS 151016C00145000 C 10/16/15 145.0 0.15 0.22
DIS 151016C00150000 C 10/16/15 150.0 0.11 0.17
DIS 151016P00070000 P 10/16/15 70.0 0.24 0.31
DIS 151016P00075000 P 10/16/15 75.0 0.36 0.40
DIS 151016P00080000 P 10/16/15 80.0 0.55 0.59
DIS 151016P00085000 P 10/16/15 85.0 0.83 0.92
DIS 151016P00090000 P 10/16/15 90.0 1.31 1.37
DIS 151016P00095000 P 10/16/15 95.0 2.08 2.16
DIS 151016P00097500 P 10/16/15 97.5 2.63 2.76
DIS 151016P00100000 P 10/16/15 100.0 3.30 3.40
DIS 151016P00105000 P 10/16/15 105.0 5.10 5.20
DIS 151016P00110000 P 10/16/15 110.0 7.55 7.75
DIS 151016P00115000 P 10/16/15 115.0 10.75 10.95
DIS 151016P00120000 P 10/16/15 120.0 14.35 14.80
DIS 151016P00125000 P 10/16/15 125.0 18.70 20.25
DIS 151016P00130000 P 10/16/15 130.0 23.30 24.40
DIS 151016P00135000 P 10/16/15 135.0 26.70 30.25
DIS 151016P00140000 P 10/16/15 140.0 31.95 35.25
DIS 151016P00145000 P 10/16/15 145.0 36.60 40.50
DIS 151016P00150000 P 10/16/15 150.0 41.50 45.65
DIS 160115C00035000 C 01/15/16 35.0 69.80 73.50
DIS 160115C00040000 C 01/15/16 40.0 64.90 68.60
DIS 160115C00042500 C 01/15/16 42.5 62.35 66.05
DIS 160115C00045000 C 01/15/16 45.0 60.10 63.30
DIS 160115C00047500 C 01/15/16 47.5 58.40 59.90
DIS 160115C00050000 C 01/15/16 50.0 55.35 57.45
DIS 160115C00055000 C 01/15/16 55.0 51.50 52.45
DIS 160115C00057500 C 01/15/16 57.5 48.60 50.25
DIS 160115C00060000 C 01/15/16 60.0 46.15 48.00
DIS 160115C00062500 C 01/15/16 62.5 43.50 45.20
DIS 160115C00065000 C 01/15/16 65.0 41.30 42.95
DIS 160115C00067500 C 01/15/16 67.5 39.00 40.80
DIS 160115C00070000 C 01/15/16 70.0 36.95 37.90
DIS 160115C00072500 C 01/15/16 72.5 34.45 36.20
DIS 160115C00075000 C 01/15/16 75.0 31.65 34.45
DIS 160115C00077500 C 01/15/16 77.5 29.60 31.50
DIS 160115C00080000 C 01/15/16 80.0 27.55 28.40
DIS 160115C00082500 C 01/15/16 82.5 25.05 26.60
DIS 160115C00085000 C 01/15/16 85.0 22.85 23.90
DIS 160115C00087500 C 01/15/16 87.5 20.70 21.65
DIS 160115C00090000 C 01/15/16 90.0 19.00 19.30
DIS 160115C00092500 C 01/15/16 92.5 16.65 17.40
DIS 160115C00095000 C 01/15/16 95.0 14.95 15.40
DIS 160115C00097500 C 01/15/16 97.5 13.30 13.60
DIS 160115C00100000 C 01/15/16 100.0 11.55 11.75
DIS 160115C00105000 C 01/15/16 105.0 8.55 8.70
DIS 160115C00110000 C 01/15/16 110.0 6.15 6.25
DIS 160115C00115000 C 01/15/16 115.0 4.20 4.35
DIS 160115C00120000 C 01/15/16 120.0 2.84 2.96
DIS 160115C00125000 C 01/15/16 125.0 1.90 1.97
DIS 160115C00130000 C 01/15/16 130.0 1.21 1.32
DIS 160115C00135000 C 01/15/16 135.0 0.80 0.88
DIS 160115C00140000 C 01/15/16 140.0 0.54 0.61
DIS 160115C00145000 C 01/15/16 145.0 0.37 0.45
DIS 160115P00035000 P 01/15/16 35.0 0.05 0.09
DIS 160115P00040000 P 01/15/16 40.0 0.06 0.12
DIS 160115P00042500 P 01/15/16 42.5 0.06 0.13
DIS 160115P00045000 P 01/15/16 45.0 0.11 0.16
DIS 160115P00047500 P 01/15/16 47.5 0.15 0.18
DIS 160115P00050000 P 01/15/16 50.0 0.15 0.21
DIS 160115P00055000 P 01/15/16 55.0 0.22 0.28
DIS 160115P00057500 P 01/15/16 57.5 0.26 0.33
DIS 160115P00060000 P 01/15/16 60.0 0.28 0.36
DIS 160115P00062500 P 01/15/16 62.5 0.34 0.43
DIS 160115P00065000 P 01/15/16 65.0 0.42 0.50
DIS 160115P00067500 P 01/15/16 67.5 0.48 0.58
DIS 160115P00070000 P 01/15/16 70.0 0.57 0.67
DIS 160115P00072500 P 01/15/16 72.5 0.69 0.78
DIS 160115P00075000 P 01/15/16 75.0 0.84 0.88
DIS 160115P00077500 P 01/15/16 77.5 1.00 1.07
DIS 160115P00080000 P 01/15/16 80.0 1.19 1.29
DIS 160115P00082500 P 01/15/16 82.5 1.41 1.49
DIS 160115P00085000 P 01/15/16 85.0 1.68 1.78
DIS 160115P00087500 P 01/15/16 87.5 2.03 2.13
DIS 160115P00090000 P 01/15/16 90.0 2.45 2.56
DIS 160115P00092500 P 01/15/16 92.5 2.95 3.10
DIS 160115P00095000 P 01/15/16 95.0 3.55 3.70
DIS 160115P00097500 P 01/15/16 97.5 4.25 4.45
DIS 160115P00100000 P 01/15/16 100.0 5.10 5.25
DIS 160115P00105000 P 01/15/16 105.0 7.15 7.35
DIS 160115P00110000 P 01/15/16 110.0 9.80 10.00
DIS 160115P00115000 P 01/15/16 115.0 12.95 13.15
DIS 160115P00120000 P 01/15/16 120.0 16.65 16.90
DIS 160115P00125000 P 01/15/16 125.0 20.75 21.50
DIS 160115P00130000 P 01/15/16 130.0 24.95 26.10
DIS 160115P00135000 P 01/15/16 135.0 29.35 30.80
DIS 160115P00140000 P 01/15/16 140.0 34.15 35.25
DIS 160115P00145000 P 01/15/16 145.0 38.25 40.10
DIS 170120C00042500 C 01/20/17 42.5 62.10 66.50
DIS 170120C00045000 C 01/20/17 45.0 59.65 64.15
DIS 170120C00047500 C 01/20/17 47.5 57.20 61.75
DIS 170120C00050000 C 01/20/17 50.0 54.80 59.45
DIS 170120C00055000 C 01/20/17 55.0 50.00 54.50
DIS 170120C00060000 C 01/20/17 60.0 45.25 49.85
DIS 170120C00065000 C 01/20/17 65.0 41.90 44.85
DIS 170120C00070000 C 01/20/17 70.0 37.55 39.50
DIS 170120C00072500 C 01/20/17 72.5 35.45 37.15
DIS 170120C00075000 C 01/20/17 75.0 33.45 35.00
DIS 170120C00077500 C 01/20/17 77.5 31.40 32.40
DIS 170120C00080000 C 01/20/17 80.0 29.90 30.70
DIS 170120C00082500 C 01/20/17 82.5 27.40 28.65
DIS 170120C00085000 C 01/20/17 85.0 25.40 26.65
DIS 170120C00087500 C 01/20/17 87.5 23.65 24.90
DIS 170120C00090000 C 01/20/17 90.0 22.15 22.80
DIS 170120C00092500 C 01/20/17 92.5 20.25 21.40
DIS 170120C00095000 C 01/20/17 95.0 18.50 19.70
DIS 170120C00097500 C 01/20/17 97.5 17.50 18.00
DIS 170120C00100000 C 01/20/17 100.0 16.15 16.45
DIS 170120C00105000 C 01/20/17 105.0 13.35 13.75
DIS 170120C00110000 C 01/20/17 110.0 11.05 11.30
DIS 170120C00115000 C 01/20/17 115.0 8.95 9.30
DIS 170120C00120000 C 01/20/17 120.0 7.25 7.60
DIS 170120C00125000 C 01/20/17 125.0 5.80 6.15
DIS 170120C00130000 C 01/20/17 130.0 4.65 4.95
DIS 170120C00135000 C 01/20/17 135.0 3.70 4.00
DIS 170120C00140000 C 01/20/17 140.0 3.10 3.25
DIS 170120C00145000 C 01/20/17 145.0 2.45 2.67
DIS 170120C00150000 C 01/20/17 150.0 1.95 2.19
DIS 170120C00155000 C 01/20/17 155.0 1.55 1.81
DIS 170120C00160000 C 01/20/17 160.0 1.19 1.35
DIS 170120P00042500 P 01/20/17 42.5 0.31 0.58
DIS 170120P00045000 P 01/20/17 45.0 0.38 0.65
DIS 170120P00047500 P 01/20/17 47.5 0.46 0.74
DIS 170120P00050000 P 01/20/17 50.0 0.60 0.76
DIS 170120P00055000 P 01/20/17 55.0 0.80 1.07
DIS 170120P00060000 P 01/20/17 60.0 1.12 1.37
DIS 170120P00065000 P 01/20/17 65.0 1.55 1.77
DIS 170120P00070000 P 01/20/17 70.0 2.09 2.32
DIS 170120P00072500 P 01/20/17 72.5 2.41 2.67
DIS 170120P00075000 P 01/20/17 75.0 2.81 3.05
DIS 170120P00077500 P 01/20/17 77.5 3.20 3.50
DIS 170120P00080000 P 01/20/17 80.0 3.65 3.95
DIS 170120P00082500 P 01/20/17 82.5 4.20 4.50
DIS 170120P00085000 P 01/20/17 85.0 4.80 5.10
DIS 170120P00087500 P 01/20/17 87.5 5.50 5.80
DIS 170120P00090000 P 01/20/17 90.0 6.20 6.45
DIS 170120P00092500 P 01/20/17 92.5 7.00 7.30
DIS 170120P00095000 P 01/20/17 95.0 7.90 8.15
DIS 170120P00097500 P 01/20/17 97.5 8.85 9.15
DIS 170120P00100000 P 01/20/17 100.0 9.85 10.15
DIS 170120P00105000 P 01/20/17 105.0 12.20 12.55
DIS 170120P00110000 P 01/20/17 110.0 14.75 15.10
DIS 170120P00115000 P 01/20/17 115.0 17.65 18.15
DIS 170120P00120000 P 01/20/17 120.0 20.95 21.45
DIS 170120P00125000 P 01/20/17 125.0 24.50 25.00
DIS 170120P00130000 P 01/20/17 130.0 28.30 28.85
DIS 170120P00135000 P 01/20/17 135.0 32.10 33.35
DIS 170120P00140000 P 01/20/17 140.0 36.25 37.60
DIS 170120P00145000 P 01/20/17 145.0 40.55 41.95
DIS 170120P00150000 P 01/20/17 150.0 45.10 46.45
DIS 170120P00155000 P 01/20/17 155.0 49.60 51.10
DIS 170120P00160000 P 01/20/17 160.0 54.30 56.10

OPRA data is delayed 15 minutes.