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 (2016-02-05)Premium Content

Walt Disney Co (DIS)
As of Feb 8 2016 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 160212C00079000 C 02/12/16 79.0 10.75 14.00
DIS 160212C00080000 C 02/12/16 80.0 11.00 11.90
DIS 160212C00081000 C 02/12/16 81.0 8.80 12.15
DIS 160212C00081500 C 02/12/16 81.5 9.05 10.30
DIS 160212C00082000 C 02/12/16 82.0 9.20 10.10
DIS 160212C00082500 C 02/12/16 82.5 8.75 9.25
DIS 160212C00083000 C 02/12/16 83.0 8.35 9.25
DIS 160212C00083500 C 02/12/16 83.5 7.85 8.55
DIS 160212C00084000 C 02/12/16 84.0 7.35 7.95
DIS 160212C00084500 C 02/12/16 84.5 6.60 7.85
DIS 160212C00085000 C 02/12/16 85.0 6.75 7.15
DIS 160212C00085500 C 02/12/16 85.5 5.90 7.25
DIS 160212C00086000 C 02/12/16 86.0 6.00 7.10
DIS 160212C00086500 C 02/12/16 86.5 5.55 6.40
DIS 160212C00087000 C 02/12/16 87.0 5.30 5.65
DIS 160212C00087500 C 02/12/16 87.5 4.95 5.25
DIS 160212C00088000 C 02/12/16 88.0 4.70 4.80
DIS 160212C00088500 C 02/12/16 88.5 4.35 4.60
DIS 160212C00089000 C 02/12/16 89.0 4.05 4.20
DIS 160212C00089500 C 02/12/16 89.5 3.75 3.85
DIS 160212C00090000 C 02/12/16 90.0 3.45 3.55
DIS 160212C00090500 C 02/12/16 90.5 3.20 3.30
DIS 160212C00091000 C 02/12/16 91.0 2.96 3.05
DIS 160212C00091500 C 02/12/16 91.5 2.72 2.77
DIS 160212C00092000 C 02/12/16 92.0 2.49 2.53
DIS 160212C00092500 C 02/12/16 92.5 2.26 2.31
DIS 160212C00093000 C 02/12/16 93.0 2.06 2.10
DIS 160212C00093500 C 02/12/16 93.5 1.85 1.90
DIS 160212C00094000 C 02/12/16 94.0 1.67 1.71
DIS 160212C00094500 C 02/12/16 94.5 1.49 1.53
DIS 160212C00095000 C 02/12/16 95.0 1.33 1.37
DIS 160212C00095500 C 02/12/16 95.5 1.18 1.21
DIS 160212C00096000 C 02/12/16 96.0 1.04 1.08
DIS 160212C00096500 C 02/12/16 96.5 0.92 0.95
DIS 160212C00097000 C 02/12/16 97.0 0.80 0.83
DIS 160212C00097500 C 02/12/16 97.5 0.70 0.73
DIS 160212C00098000 C 02/12/16 98.0 0.61 0.63
DIS 160212C00098500 C 02/12/16 98.5 0.52 0.55
DIS 160212C00099000 C 02/12/16 99.0 0.45 0.47
DIS 160212C00099500 C 02/12/16 99.5 0.38 0.40
DIS 160212C00100000 C 02/12/16 100.0 0.33 0.35
DIS 160212C00101000 C 02/12/16 101.0 0.24 0.25
DIS 160212C00102000 C 02/12/16 102.0 0.17 0.20
DIS 160212C00103000 C 02/12/16 103.0 0.12 0.15
DIS 160212C00104000 C 02/12/16 104.0 0.09 0.12
DIS 160212C00105000 C 02/12/16 105.0 0.07 0.11
DIS 160212C00106000 C 02/12/16 106.0 0.05 0.08
DIS 160212C00107000 C 02/12/16 107.0 0.04 0.07
DIS 160212C00108000 C 02/12/16 108.0 0.03 0.06
DIS 160212C00109000 C 02/12/16 109.0 0.03 0.05
DIS 160212C00110000 C 02/12/16 110.0 0.02 0.08
DIS 160212C00111000 C 02/12/16 111.0 0.01 0.17
DIS 160212C00112000 C 02/12/16 112.0 0.00 0.25
DIS 160212C00113000 C 02/12/16 113.0 0.00 0.25
DIS 160212C00114000 C 02/12/16 114.0 0.00 0.25
DIS 160212C00115000 C 02/12/16 115.0 0.00 0.25
DIS 160212C00116000 C 02/12/16 116.0 0.00 0.25
DIS 160212C00117000 C 02/12/16 117.0 0.00 0.25
DIS 160212C00118000 C 02/12/16 118.0 0.00 0.25
DIS 160212C00119000 C 02/12/16 119.0 0.00 0.25
DIS 160212C00120000 C 02/12/16 120.0 0.00 0.25
DIS 160212C00121000 C 02/12/16 121.0 0.00 0.25
DIS 160212C00122000 C 02/12/16 122.0 0.00 0.25
DIS 160212C00123000 C 02/12/16 123.0 0.00 0.25
DIS 160212C00125000 C 02/12/16 125.0 0.00 0.25
DIS 160212P00079000 P 02/12/16 79.0 0.24 0.26
DIS 160212P00080000 P 02/12/16 80.0 0.30 0.32
DIS 160212P00081000 P 02/12/16 81.0 0.37 0.41
DIS 160212P00081500 P 02/12/16 81.5 0.42 0.46
DIS 160212P00082000 P 02/12/16 82.0 0.48 0.51
DIS 160212P00082500 P 02/12/16 82.5 0.55 0.58
DIS 160212P00083000 P 02/12/16 83.0 0.62 0.64
DIS 160212P00083500 P 02/12/16 83.5 0.69 0.72
DIS 160212P00084000 P 02/12/16 84.0 0.78 0.81
DIS 160212P00084500 P 02/12/16 84.5 0.87 0.90
DIS 160212P00085000 P 02/12/16 85.0 0.98 1.01
DIS 160212P00085500 P 02/12/16 85.5 1.08 1.12
DIS 160212P00086000 P 02/12/16 86.0 1.21 1.24
DIS 160212P00086500 P 02/12/16 86.5 1.33 1.37
DIS 160212P00087000 P 02/12/16 87.0 1.47 1.53
DIS 160212P00087500 P 02/12/16 87.5 1.62 1.67
DIS 160212P00088000 P 02/12/16 88.0 1.79 1.84
DIS 160212P00088500 P 02/12/16 88.5 1.96 2.01
DIS 160212P00089000 P 02/12/16 89.0 2.15 2.20
DIS 160212P00089500 P 02/12/16 89.5 2.36 2.41
DIS 160212P00090000 P 02/12/16 90.0 2.57 2.62
DIS 160212P00090500 P 02/12/16 90.5 2.80 2.85
DIS 160212P00091000 P 02/12/16 91.0 3.00 3.10
DIS 160212P00091500 P 02/12/16 91.5 3.30 3.35
DIS 160212P00092000 P 02/12/16 92.0 3.55 3.65
DIS 160212P00092500 P 02/12/16 92.5 3.80 3.90
DIS 160212P00093000 P 02/12/16 93.0 4.10 4.20
DIS 160212P00093500 P 02/12/16 93.5 4.40 4.50
DIS 160212P00094000 P 02/12/16 94.0 4.65 4.85
DIS 160212P00094500 P 02/12/16 94.5 4.95 5.25
DIS 160212P00095000 P 02/12/16 95.0 5.30 5.50
DIS 160212P00095500 P 02/12/16 95.5 5.60 5.95
DIS 160212P00096000 P 02/12/16 96.0 5.70 6.30
DIS 160212P00096500 P 02/12/16 96.5 6.30 6.70
DIS 160212P00097000 P 02/12/16 97.0 6.75 7.10
DIS 160212P00097500 P 02/12/16 97.5 6.90 7.55
DIS 160212P00098000 P 02/12/16 98.0 7.30 7.90
DIS 160212P00098500 P 02/12/16 98.5 7.70 8.45
DIS 160212P00099000 P 02/12/16 99.0 8.35 8.80
DIS 160212P00099500 P 02/12/16 99.5 8.75 9.95
DIS 160212P00100000 P 02/12/16 100.0 8.95 9.60
DIS 160212P00101000 P 02/12/16 101.0 9.30 10.65
DIS 160212P00102000 P 02/12/16 102.0 10.15 11.60
DIS 160212P00103000 P 02/12/16 103.0 11.20 12.50
DIS 160212P00104000 P 02/12/16 104.0 11.20 13.50
DIS 160212P00105000 P 02/12/16 105.0 12.25 14.50
DIS 160212P00106000 P 02/12/16 106.0 13.05 16.60
DIS 160212P00107000 P 02/12/16 107.0 14.25 17.75
DIS 160212P00108000 P 02/12/16 108.0 15.00 18.75
DIS 160212P00109000 P 02/12/16 109.0 15.85 19.75
DIS 160212P00110000 P 02/12/16 110.0 17.30 20.75
DIS 160212P00111000 P 02/12/16 111.0 18.00 21.75
DIS 160212P00112000 P 02/12/16 112.0 18.85 22.30
DIS 160212P00113000 P 02/12/16 113.0 20.15 23.65
DIS 160212P00114000 P 02/12/16 114.0 20.80 24.75
DIS 160212P00115000 P 02/12/16 115.0 21.75 25.75
DIS 160212P00116000 P 02/12/16 116.0 23.00 26.80
DIS 160212P00117000 P 02/12/16 117.0 24.00 27.80
DIS 160212P00118000 P 02/12/16 118.0 24.90 28.65
DIS 160212P00119000 P 02/12/16 119.0 26.00 29.75
DIS 160212P00120000 P 02/12/16 120.0 26.85 30.65
DIS 160212P00121000 P 02/12/16 121.0 28.00 31.80
DIS 160212P00122000 P 02/12/16 122.0 28.80 32.75
DIS 160212P00123000 P 02/12/16 123.0 30.00 33.80
DIS 160212P00125000 P 02/12/16 125.0 31.80 35.75
DIS 160219C00055000 C 02/19/16 55.0 34.60 38.05
DIS 160219C00057500 C 02/19/16 57.5 31.80 35.50
DIS 160219C00060000 C 02/19/16 60.0 30.20 32.20
DIS 160219C00062500 C 02/19/16 62.5 26.80 30.75
DIS 160219C00065000 C 02/19/16 65.0 24.35 28.10
DIS 160219C00067500 C 02/19/16 67.5 21.85 25.75
DIS 160219C00070000 C 02/19/16 70.0 20.15 23.05
DIS 160219C00072500 C 02/19/16 72.5 17.65 20.60
DIS 160219C00075000 C 02/19/16 75.0 15.10 18.20
DIS 160219C00077500 C 02/19/16 77.5 13.45 14.65
DIS 160219C00078000 C 02/19/16 78.0 12.45 14.20
DIS 160219C00079000 C 02/19/16 79.0 11.85 13.10
DIS 160219C00080000 C 02/19/16 80.0 11.15 11.90
DIS 160219C00081000 C 02/19/16 81.0 10.05 11.20
DIS 160219C00082000 C 02/19/16 82.0 8.80 10.05
DIS 160219C00082500 C 02/19/16 82.5 8.95 9.40
DIS 160219C00083000 C 02/19/16 83.0 8.65 9.00
DIS 160219C00084000 C 02/19/16 84.0 7.80 8.30
DIS 160219C00085000 C 02/19/16 85.0 7.15 7.35
DIS 160219C00086000 C 02/19/16 86.0 6.40 6.60
DIS 160219C00087000 C 02/19/16 87.0 5.65 5.90
DIS 160219C00087500 C 02/19/16 87.5 5.30 5.55
DIS 160219C00088000 C 02/19/16 88.0 5.05 5.15
DIS 160219C00088500 C 02/19/16 88.5 4.75 4.85
DIS 160219C00089000 C 02/19/16 89.0 4.45 4.50
DIS 160219C00089500 C 02/19/16 89.5 4.15 4.20
DIS 160219C00090000 C 02/19/16 90.0 3.85 3.95
DIS 160219C00090500 C 02/19/16 90.5 3.55 3.65
DIS 160219C00091000 C 02/19/16 91.0 3.30 3.40
DIS 160219C00091500 C 02/19/16 91.5 3.05 3.15
DIS 160219C00092000 C 02/19/16 92.0 2.83 2.87
DIS 160219C00092500 C 02/19/16 92.5 2.60 2.65
DIS 160219C00093000 C 02/19/16 93.0 2.38 2.43
DIS 160219C00093500 C 02/19/16 93.5 2.18 2.22
DIS 160219C00094000 C 02/19/16 94.0 1.98 2.02
DIS 160219C00094500 C 02/19/16 94.5 1.80 1.85
DIS 160219C00095000 C 02/19/16 95.0 1.63 1.68
DIS 160219C00095500 C 02/19/16 95.5 1.47 1.51
DIS 160219C00096000 C 02/19/16 96.0 1.32 1.37
DIS 160219C00096500 C 02/19/16 96.5 1.18 1.22
DIS 160219C00097000 C 02/19/16 97.0 1.06 1.10
DIS 160219C00097500 C 02/19/16 97.5 0.94 0.98
DIS 160219C00098000 C 02/19/16 98.0 0.85 0.87
DIS 160219C00098500 C 02/19/16 98.5 0.75 0.78
DIS 160219C00099000 C 02/19/16 99.0 0.66 0.70
DIS 160219C00099500 C 02/19/16 99.5 0.58 0.62
DIS 160219C00100000 C 02/19/16 100.0 0.52 0.55
DIS 160219C00101000 C 02/19/16 101.0 0.40 0.44
DIS 160219C00102000 C 02/19/16 102.0 0.31 0.32
DIS 160219C00103000 C 02/19/16 103.0 0.25 0.26
DIS 160219C00104000 C 02/19/16 104.0 0.18 0.20
DIS 160219C00105000 C 02/19/16 105.0 0.14 0.16
DIS 160219C00106000 C 02/19/16 106.0 0.11 0.14
DIS 160219C00107000 C 02/19/16 107.0 0.09 0.11
DIS 160219C00108000 C 02/19/16 108.0 0.07 0.09
DIS 160219C00109000 C 02/19/16 109.0 0.06 0.08
DIS 160219C00110000 C 02/19/16 110.0 0.05 0.08
DIS 160219C00111000 C 02/19/16 111.0 0.04 0.13
DIS 160219C00112000 C 02/19/16 112.0 0.01 0.16
DIS 160219C00113000 C 02/19/16 113.0 0.01 0.16
DIS 160219C00114000 C 02/19/16 114.0 0.01 0.10
DIS 160219C00115000 C 02/19/16 115.0 0.00 0.06
DIS 160219C00116000 C 02/19/16 116.0 0.00 0.25
DIS 160219C00117000 C 02/19/16 117.0 0.00 0.25
DIS 160219C00118000 C 02/19/16 118.0 0.00 0.25
DIS 160219C00119000 C 02/19/16 119.0 0.00 0.25
DIS 160219C00120000 C 02/19/16 120.0 0.00 0.02
DIS 160219C00121000 C 02/19/16 121.0 0.00 0.25
DIS 160219C00122000 C 02/19/16 122.0 0.00 0.25
DIS 160219C00123000 C 02/19/16 123.0 0.00 0.25
DIS 160219C00124000 C 02/19/16 124.0 0.00 0.25
DIS 160219C00125000 C 02/19/16 125.0 0.00 0.04
DIS 160219C00126000 C 02/19/16 126.0 0.00 0.25
DIS 160219C00127000 C 02/19/16 127.0 0.00 0.25
DIS 160219C00128000 C 02/19/16 128.0 0.00 0.25
DIS 160219C00129000 C 02/19/16 129.0 0.00 0.25
DIS 160219C00130000 C 02/19/16 130.0 0.00 0.01
DIS 160219C00131000 C 02/19/16 131.0 0.00 0.25
DIS 160219C00132000 C 02/19/16 132.0 0.00 0.25
DIS 160219C00133000 C 02/19/16 133.0 0.00 0.25
DIS 160219C00134000 C 02/19/16 134.0 0.00 0.25
DIS 160219C00135000 C 02/19/16 135.0 0.00 0.25
DIS 160219C00136000 C 02/19/16 136.0 0.00 0.25
DIS 160219C00140000 C 02/19/16 140.0 0.00 0.05
DIS 160219C00145000 C 02/19/16 145.0 0.00 0.25
DIS 160219C00150000 C 02/19/16 150.0 0.00 0.25
DIS 160219C00155000 C 02/19/16 155.0 0.00 0.25
DIS 160219C00160000 C 02/19/16 160.0 0.00 0.25
DIS 160219C00165000 C 02/19/16 165.0 0.00 0.25
DIS 160219P00055000 P 02/19/16 55.0 0.00 0.25
DIS 160219P00057500 P 02/19/16 57.5 0.00 0.25
DIS 160219P00060000 P 02/19/16 60.0 0.00 0.01
DIS 160219P00062500 P 02/19/16 62.5 0.00 0.02
DIS 160219P00065000 P 02/19/16 65.0 0.00 0.01
DIS 160219P00067500 P 02/19/16 67.5 0.02 0.05
DIS 160219P00070000 P 02/19/16 70.0 0.04 0.06
DIS 160219P00072500 P 02/19/16 72.5 0.07 0.09
DIS 160219P00075000 P 02/19/16 75.0 0.13 0.14
DIS 160219P00077500 P 02/19/16 77.5 0.23 0.26
DIS 160219P00078000 P 02/19/16 78.0 0.26 0.28
DIS 160219P00079000 P 02/19/16 79.0 0.34 0.36
DIS 160219P00080000 P 02/19/16 80.0 0.43 0.45
DIS 160219P00081000 P 02/19/16 81.0 0.55 0.57
DIS 160219P00082000 P 02/19/16 82.0 0.69 0.72
DIS 160219P00082500 P 02/19/16 82.5 0.77 0.80
DIS 160219P00083000 P 02/19/16 83.0 0.86 0.88
DIS 160219P00084000 P 02/19/16 84.0 1.05 1.08
DIS 160219P00085000 P 02/19/16 85.0 1.28 1.29
DIS 160219P00086000 P 02/19/16 86.0 1.53 1.56
DIS 160219P00087000 P 02/19/16 87.0 1.82 1.86
DIS 160219P00087500 P 02/19/16 87.5 1.99 2.02
DIS 160219P00088000 P 02/19/16 88.0 2.15 2.20
DIS 160219P00088500 P 02/19/16 88.5 2.32 2.38
DIS 160219P00089000 P 02/19/16 89.0 2.51 2.57
DIS 160219P00089500 P 02/19/16 89.5 2.70 2.77
DIS 160219P00090000 P 02/19/16 90.0 2.93 2.98
DIS 160219P00090500 P 02/19/16 90.5 3.15 3.20
DIS 160219P00091000 P 02/19/16 91.0 3.35 3.45
DIS 160219P00091500 P 02/19/16 91.5 3.60 3.70
DIS 160219P00092000 P 02/19/16 92.0 3.85 3.95
DIS 160219P00092500 P 02/19/16 92.5 4.15 4.25
DIS 160219P00093000 P 02/19/16 93.0 4.45 4.50
DIS 160219P00093500 P 02/19/16 93.5 4.70 4.80
DIS 160219P00094000 P 02/19/16 94.0 5.00 5.10
DIS 160219P00094500 P 02/19/16 94.5 5.35 5.45
DIS 160219P00095000 P 02/19/16 95.0 5.65 5.90
DIS 160219P00095500 P 02/19/16 95.5 6.00 6.15
DIS 160219P00096000 P 02/19/16 96.0 6.30 6.60
DIS 160219P00096500 P 02/19/16 96.5 6.70 6.95
DIS 160219P00097000 P 02/19/16 97.0 7.05 7.30
DIS 160219P00097500 P 02/19/16 97.5 7.40 7.65
DIS 160219P00098000 P 02/19/16 98.0 7.80 8.10
DIS 160219P00098500 P 02/19/16 98.5 8.20 8.55
DIS 160219P00099000 P 02/19/16 99.0 8.65 8.95
DIS 160219P00099500 P 02/19/16 99.5 9.00 9.30
DIS 160219P00100000 P 02/19/16 100.0 9.50 9.75
DIS 160219P00101000 P 02/19/16 101.0 10.05 10.70
DIS 160219P00102000 P 02/19/16 102.0 10.15 11.75
DIS 160219P00103000 P 02/19/16 103.0 11.15 12.60
DIS 160219P00104000 P 02/19/16 104.0 12.00 13.60
DIS 160219P00105000 P 02/19/16 105.0 14.00 14.45
DIS 160219P00106000 P 02/19/16 106.0 13.50 15.65
DIS 160219P00107000 P 02/19/16 107.0 13.90 17.65
DIS 160219P00108000 P 02/19/16 108.0 15.05 18.60
DIS 160219P00109000 P 02/19/16 109.0 16.10 19.85
DIS 160219P00110000 P 02/19/16 110.0 18.00 19.50
DIS 160219P00111000 P 02/19/16 111.0 18.05 21.60
DIS 160219P00112000 P 02/19/16 112.0 18.85 22.70
DIS 160219P00113000 P 02/19/16 113.0 19.80 23.80
DIS 160219P00114000 P 02/19/16 114.0 21.00 24.75
DIS 160219P00115000 P 02/19/16 115.0 21.85 25.55
DIS 160219P00116000 P 02/19/16 116.0 23.00 26.75
DIS 160219P00117000 P 02/19/16 117.0 24.00 26.40
DIS 160219P00118000 P 02/19/16 118.0 24.80 28.75
DIS 160219P00119000 P 02/19/16 119.0 25.85 29.75
DIS 160219P00120000 P 02/19/16 120.0 26.85 30.55
DIS 160219P00121000 P 02/19/16 121.0 27.90 31.75
DIS 160219P00122000 P 02/19/16 122.0 29.00 31.90
DIS 160219P00123000 P 02/19/16 123.0 30.05 33.75
DIS 160219P00124000 P 02/19/16 124.0 30.85 34.75
DIS 160219P00125000 P 02/19/16 125.0 31.85 34.80
DIS 160219P00126000 P 02/19/16 126.0 32.80 35.40
DIS 160219P00127000 P 02/19/16 127.0 33.85 37.75
DIS 160219P00128000 P 02/19/16 128.0 34.80 38.75
DIS 160219P00129000 P 02/19/16 129.0 35.80 39.75
DIS 160219P00130000 P 02/19/16 130.0 36.80 40.75
DIS 160219P00131000 P 02/19/16 131.0 38.00 41.75
DIS 160219P00132000 P 02/19/16 132.0 39.00 42.80
DIS 160219P00133000 P 02/19/16 133.0 40.05 43.85
DIS 160219P00134000 P 02/19/16 134.0 40.80 44.85
DIS 160219P00135000 P 02/19/16 135.0 41.80 45.75
DIS 160219P00136000 P 02/19/16 136.0 43.05 46.85
DIS 160219P00140000 P 02/19/16 140.0 46.75 50.20
DIS 160219P00145000 P 02/19/16 145.0 51.95 55.75
DIS 160219P00150000 P 02/19/16 150.0 56.95 60.85
DIS 160219P00155000 P 02/19/16 155.0 61.95 65.75
DIS 160219P00160000 P 02/19/16 160.0 66.80 70.75
DIS 160219P00165000 P 02/19/16 165.0 71.95 75.80
DIS 160226C00065000 C 02/26/16 65.0 25.20 27.10
DIS 160226C00070000 C 02/26/16 70.0 20.30 22.05
DIS 160226C00075000 C 02/26/16 75.0 15.25 17.65
DIS 160226C00080000 C 02/26/16 80.0 11.30 12.15
DIS 160226C00081000 C 02/26/16 81.0 10.40 11.15
DIS 160226C00081500 C 02/26/16 81.5 10.00 10.75
DIS 160226C00082000 C 02/26/16 82.0 9.60 10.25
DIS 160226C00082500 C 02/26/16 82.5 9.20 9.70
DIS 160226C00083000 C 02/26/16 83.0 8.80 9.45
DIS 160226C00083500 C 02/26/16 83.5 8.50 9.05
DIS 160226C00084000 C 02/26/16 84.0 8.15 8.65
DIS 160226C00084500 C 02/26/16 84.5 7.60 8.25
DIS 160226C00085000 C 02/26/16 85.0 7.40 7.80
DIS 160226C00085500 C 02/26/16 85.5 7.05 7.50
DIS 160226C00086000 C 02/26/16 86.0 6.65 7.05
DIS 160226C00086500 C 02/26/16 86.5 6.30 6.75
DIS 160226C00087000 C 02/26/16 87.0 5.95 6.35
DIS 160226C00087500 C 02/26/16 87.5 5.60 6.05
DIS 160226C00088000 C 02/26/16 88.0 5.25 5.55
DIS 160226C00088500 C 02/26/16 88.5 5.00 5.40
DIS 160226C00089000 C 02/26/16 89.0 4.65 4.95
DIS 160226C00089500 C 02/26/16 89.5 4.35 4.60
DIS 160226C00090000 C 02/26/16 90.0 4.05 4.35
DIS 160226C00090500 C 02/26/16 90.5 3.85 4.00
DIS 160226C00091000 C 02/26/16 91.0 3.55 3.75
DIS 160226C00091500 C 02/26/16 91.5 3.25 3.50
DIS 160226C00092000 C 02/26/16 92.0 3.05 3.25
DIS 160226C00092500 C 02/26/16 92.5 2.84 3.00
DIS 160226C00093000 C 02/26/16 93.0 2.59 2.77
DIS 160226C00093500 C 02/26/16 93.5 2.38 2.55
DIS 160226C00094000 C 02/26/16 94.0 2.19 2.34
DIS 160226C00094500 C 02/26/16 94.5 1.98 2.15
DIS 160226C00095000 C 02/26/16 95.0 1.79 1.97
DIS 160226C00095500 C 02/26/16 95.5 1.65 1.78
DIS 160226C00096000 C 02/26/16 96.0 1.47 1.63
DIS 160226C00096500 C 02/26/16 96.5 1.32 1.48
DIS 160226C00097000 C 02/26/16 97.0 1.19 1.36
DIS 160226C00097500 C 02/26/16 97.5 1.10 1.22
DIS 160226C00098000 C 02/26/16 98.0 0.96 1.09
DIS 160226C00098500 C 02/26/16 98.5 0.87 0.99
DIS 160226C00099000 C 02/26/16 99.0 0.76 0.88
DIS 160226C00099500 C 02/26/16 99.5 0.68 0.79
DIS 160226C00100000 C 02/26/16 100.0 0.61 0.71
DIS 160226C00101000 C 02/26/16 101.0 0.48 0.57
DIS 160226C00102000 C 02/26/16 102.0 0.37 0.44
DIS 160226C00103000 C 02/26/16 103.0 0.29 0.37
DIS 160226C00104000 C 02/26/16 104.0 0.22 0.31
DIS 160226C00105000 C 02/26/16 105.0 0.17 0.28
DIS 160226C00106000 C 02/26/16 106.0 0.13 0.25
DIS 160226C00107000 C 02/26/16 107.0 0.11 0.18
DIS 160226C00108000 C 02/26/16 108.0 0.09 0.16
DIS 160226C00109000 C 02/26/16 109.0 0.07 0.14
DIS 160226C00110000 C 02/26/16 110.0 0.06 0.12
DIS 160226C00111000 C 02/26/16 111.0 0.04 0.10
DIS 160226C00112000 C 02/26/16 112.0 0.01 0.09
DIS 160226C00113000 C 02/26/16 113.0 0.01 0.07
DIS 160226C00114000 C 02/26/16 114.0 0.00 0.06
DIS 160226C00115000 C 02/26/16 115.0 0.00 0.05
DIS 160226C00116000 C 02/26/16 116.0 0.00 0.04
DIS 160226C00117000 C 02/26/16 117.0 0.00 0.03
DIS 160226C00118000 C 02/26/16 118.0 0.00 0.03
DIS 160226C00119000 C 02/26/16 119.0 0.00 0.03
DIS 160226C00120000 C 02/26/16 120.0 0.00 0.02
DIS 160226P00065000 P 02/26/16 65.0 0.00 0.06
DIS 160226P00070000 P 02/26/16 70.0 0.02 0.15
DIS 160226P00075000 P 02/26/16 75.0 0.20 0.26
DIS 160226P00080000 P 02/26/16 80.0 0.60 0.68
DIS 160226P00081000 P 02/26/16 81.0 0.71 0.84
DIS 160226P00081500 P 02/26/16 81.5 0.79 0.92
DIS 160226P00082000 P 02/26/16 82.0 0.88 1.00
DIS 160226P00082500 P 02/26/16 82.5 0.94 1.10
DIS 160226P00083000 P 02/26/16 83.0 1.04 1.17
DIS 160226P00083500 P 02/26/16 83.5 1.14 1.27
DIS 160226P00084000 P 02/26/16 84.0 1.25 1.39
DIS 160226P00084500 P 02/26/16 84.5 1.36 1.51
DIS 160226P00085000 P 02/26/16 85.0 1.48 1.62
DIS 160226P00085500 P 02/26/16 85.5 1.61 1.77
DIS 160226P00086000 P 02/26/16 86.0 1.75 1.90
DIS 160226P00086500 P 02/26/16 86.5 1.90 2.02
DIS 160226P00087000 P 02/26/16 87.0 2.04 2.20
DIS 160226P00087500 P 02/26/16 87.5 2.19 2.36
DIS 160226P00088000 P 02/26/16 88.0 2.37 2.54
DIS 160226P00088500 P 02/26/16 88.5 2.54 2.71
DIS 160226P00089000 P 02/26/16 89.0 2.73 2.91
DIS 160226P00089500 P 02/26/16 89.5 2.93 3.15
DIS 160226P00090000 P 02/26/16 90.0 3.15 3.35
DIS 160226P00090500 P 02/26/16 90.5 3.35 3.55
DIS 160226P00091000 P 02/26/16 91.0 3.60 3.80
DIS 160226P00091500 P 02/26/16 91.5 3.80 4.00
DIS 160226P00092000 P 02/26/16 92.0 4.05 4.30
DIS 160226P00092500 P 02/26/16 92.5 4.30 4.55
DIS 160226P00093000 P 02/26/16 93.0 4.60 4.85
DIS 160226P00093500 P 02/26/16 93.5 4.85 5.15
DIS 160226P00094000 P 02/26/16 94.0 5.15 5.45
DIS 160226P00094500 P 02/26/16 94.5 5.45 5.70
DIS 160226P00095000 P 02/26/16 95.0 5.80 6.10
DIS 160226P00095500 P 02/26/16 95.5 6.05 6.45
DIS 160226P00096000 P 02/26/16 96.0 6.45 6.80
DIS 160226P00096500 P 02/26/16 96.5 6.70 7.15
DIS 160226P00097000 P 02/26/16 97.0 7.15 7.50
DIS 160226P00097500 P 02/26/16 97.5 7.50 7.90
DIS 160226P00098000 P 02/26/16 98.0 7.95 8.20
DIS 160226P00098500 P 02/26/16 98.5 8.30 8.70
DIS 160226P00099000 P 02/26/16 99.0 8.70 9.10
DIS 160226P00099500 P 02/26/16 99.5 9.15 9.40
DIS 160226P00100000 P 02/26/16 100.0 9.50 9.95
DIS 160226P00101000 P 02/26/16 101.0 10.35 10.70
DIS 160226P00102000 P 02/26/16 102.0 10.75 11.85
DIS 160226P00103000 P 02/26/16 103.0 12.00 12.65
DIS 160226P00104000 P 02/26/16 104.0 12.95 13.70
DIS 160226P00105000 P 02/26/16 105.0 13.95 14.55
DIS 160226P00106000 P 02/26/16 106.0 14.25 15.55
DIS 160226P00107000 P 02/26/16 107.0 14.55 17.15
DIS 160226P00108000 P 02/26/16 108.0 15.05 18.20
DIS 160226P00109000 P 02/26/16 109.0 16.60 18.85
DIS 160226P00110000 P 02/26/16 110.0 17.20 19.60
DIS 160226P00111000 P 02/26/16 111.0 18.10 20.90
DIS 160226P00112000 P 02/26/16 112.0 19.10 21.80
DIS 160226P00113000 P 02/26/16 113.0 20.30 22.85
DIS 160226P00114000 P 02/26/16 114.0 20.85 23.85
DIS 160226P00115000 P 02/26/16 115.0 22.05 25.55
DIS 160226P00116000 P 02/26/16 116.0 23.05 26.30
DIS 160226P00117000 P 02/26/16 117.0 24.00 27.25
DIS 160226P00118000 P 02/26/16 118.0 25.00 28.40
DIS 160226P00119000 P 02/26/16 119.0 25.75 29.40
DIS 160226P00120000 P 02/26/16 120.0 26.80 30.40
DIS 160304C00065000 C 03/04/16 65.0 25.10 28.25
DIS 160304C00070000 C 03/04/16 70.0 20.25 23.15
DIS 160304C00075000 C 03/04/16 75.0 15.90 17.05
DIS 160304C00080000 C 03/04/16 80.0 10.90 12.90
DIS 160304C00081000 C 03/04/16 81.0 10.70 11.40
DIS 160304C00081500 C 03/04/16 81.5 10.25 10.75
DIS 160304C00082000 C 03/04/16 82.0 9.85 10.50
DIS 160304C00082500 C 03/04/16 82.5 9.35 10.15
DIS 160304C00083000 C 03/04/16 83.0 9.00 9.75
DIS 160304C00083500 C 03/04/16 83.5 8.80 9.30
DIS 160304C00084000 C 03/04/16 84.0 8.25 8.85
DIS 160304C00084500 C 03/04/16 84.5 7.95 8.45
DIS 160304C00085000 C 03/04/16 85.0 7.55 8.15
DIS 160304C00085500 C 03/04/16 85.5 7.15 7.75
DIS 160304C00086000 C 03/04/16 86.0 6.80 7.40
DIS 160304C00086500 C 03/04/16 86.5 6.55 6.80
DIS 160304C00087000 C 03/04/16 87.0 6.15 6.60
DIS 160304C00087500 C 03/04/16 87.5 5.80 6.25
DIS 160304C00088000 C 03/04/16 88.0 5.50 5.95
DIS 160304C00088500 C 03/04/16 88.5 5.25 5.45
DIS 160304C00089000 C 03/04/16 89.0 4.90 5.40
DIS 160304C00089500 C 03/04/16 89.5 4.65 4.85
DIS 160304C00090000 C 03/04/16 90.0 4.35 4.55
DIS 160304C00090500 C 03/04/16 90.5 4.00 4.25
DIS 160304C00091000 C 03/04/16 91.0 3.80 4.00
DIS 160304C00091500 C 03/04/16 91.5 3.55 3.75
DIS 160304C00092000 C 03/04/16 92.0 3.25 3.45
DIS 160304C00092500 C 03/04/16 92.5 3.05 3.25
DIS 160304C00093000 C 03/04/16 93.0 2.84 2.97
DIS 160304C00093500 C 03/04/16 93.5 2.62 2.74
DIS 160304C00094000 C 03/04/16 94.0 2.40 2.54
DIS 160304C00094500 C 03/04/16 94.5 2.22 2.35
DIS 160304C00095000 C 03/04/16 95.0 2.03 2.16
DIS 160304C00095500 C 03/04/16 95.5 1.86 1.98
DIS 160304C00096000 C 03/04/16 96.0 1.69 1.82
DIS 160304C00096500 C 03/04/16 96.5 1.54 1.65
DIS 160304C00097000 C 03/04/16 97.0 1.39 1.52
DIS 160304C00097500 C 03/04/16 97.5 1.27 1.38
DIS 160304C00098000 C 03/04/16 98.0 1.12 1.28
DIS 160304C00098500 C 03/04/16 98.5 1.02 1.14
DIS 160304C00099000 C 03/04/16 99.0 0.91 1.05
DIS 160304C00099500 C 03/04/16 99.5 0.80 0.94
DIS 160304C00100000 C 03/04/16 100.0 0.73 0.85
DIS 160304C00101000 C 03/04/16 101.0 0.58 0.72
DIS 160304C00102000 C 03/04/16 102.0 0.46 0.59
DIS 160304C00103000 C 03/04/16 103.0 0.38 0.47
DIS 160304C00104000 C 03/04/16 104.0 0.30 0.39
DIS 160304C00105000 C 03/04/16 105.0 0.22 0.35
DIS 160304C00106000 C 03/04/16 106.0 0.17 0.27
DIS 160304C00110000 C 03/04/16 110.0 0.08 0.16
DIS 160304P00065000 P 03/04/16 65.0 0.00 0.11
DIS 160304P00070000 P 03/04/16 70.0 0.03 0.24
DIS 160304P00075000 P 03/04/16 75.0 0.26 0.36
DIS 160304P00080000 P 03/04/16 80.0 0.69 0.86
DIS 160304P00081000 P 03/04/16 81.0 0.83 1.00
DIS 160304P00081500 P 03/04/16 81.5 0.91 1.08
DIS 160304P00082000 P 03/04/16 82.0 0.99 1.17
DIS 160304P00082500 P 03/04/16 82.5 1.08 1.27
DIS 160304P00083000 P 03/04/16 83.0 1.18 1.36
DIS 160304P00083500 P 03/04/16 83.5 1.31 1.47
DIS 160304P00084000 P 03/04/16 84.0 1.43 1.59
DIS 160304P00084500 P 03/04/16 84.5 1.54 1.72
DIS 160304P00085000 P 03/04/16 85.0 1.68 1.82
DIS 160304P00085500 P 03/04/16 85.5 1.81 1.95
DIS 160304P00086000 P 03/04/16 86.0 1.95 2.11
DIS 160304P00086500 P 03/04/16 86.5 2.09 2.24
DIS 160304P00087000 P 03/04/16 87.0 2.23 2.41
DIS 160304P00087500 P 03/04/16 87.5 2.42 2.58
DIS 160304P00088000 P 03/04/16 88.0 2.57 2.75
DIS 160304P00088500 P 03/04/16 88.5 2.75 2.93
DIS 160304P00089000 P 03/04/16 89.0 2.97 3.15
DIS 160304P00089500 P 03/04/16 89.5 3.15 3.35
DIS 160304P00090000 P 03/04/16 90.0 3.35 3.55
DIS 160304P00090500 P 03/04/16 90.5 3.60 3.75
DIS 160304P00091000 P 03/04/16 91.0 3.80 4.00
DIS 160304P00091500 P 03/04/16 91.5 4.05 4.30
DIS 160304P00092000 P 03/04/16 92.0 4.25 4.55
DIS 160304P00092500 P 03/04/16 92.5 4.50 4.80
DIS 160304P00093000 P 03/04/16 93.0 4.75 5.05
DIS 160304P00093500 P 03/04/16 93.5 5.05 5.35
DIS 160304P00094000 P 03/04/16 94.0 5.30 5.65
DIS 160304P00094500 P 03/04/16 94.5 5.65 5.90
DIS 160304P00095000 P 03/04/16 95.0 5.95 6.20
DIS 160304P00095500 P 03/04/16 95.5 6.30 6.60
DIS 160304P00096000 P 03/04/16 96.0 6.60 6.95
DIS 160304P00096500 P 03/04/16 96.5 6.95 7.30
DIS 160304P00097000 P 03/04/16 97.0 7.30 7.70
DIS 160304P00097500 P 03/04/16 97.5 7.65 8.05
DIS 160304P00098000 P 03/04/16 98.0 8.10 8.40
DIS 160304P00098500 P 03/04/16 98.5 8.50 8.80
DIS 160304P00099000 P 03/04/16 99.0 8.90 9.25
DIS 160304P00099500 P 03/04/16 99.5 9.30 9.65
DIS 160304P00100000 P 03/04/16 100.0 9.65 9.95
DIS 160304P00101000 P 03/04/16 101.0 10.50 10.85
DIS 160304P00102000 P 03/04/16 102.0 11.05 11.85
DIS 160304P00103000 P 03/04/16 103.0 11.95 12.80
DIS 160304P00104000 P 03/04/16 104.0 12.95 13.75
DIS 160304P00105000 P 03/04/16 105.0 13.55 15.05
DIS 160304P00106000 P 03/04/16 106.0 14.80 15.75
DIS 160304P00110000 P 03/04/16 110.0 18.85 19.45
DIS 160311C00070000 C 03/11/16 70.0 20.15 23.25
DIS 160311C00075000 C 03/11/16 75.0 15.75 17.45
DIS 160311C00080000 C 03/11/16 80.0 11.50 12.45
DIS 160311C00084000 C 03/11/16 84.0 8.50 9.15
DIS 160311C00085000 C 03/11/16 85.0 7.85 8.20
DIS 160311C00085500 C 03/11/16 85.5 7.45 8.00
DIS 160311C00086000 C 03/11/16 86.0 7.10 7.65
DIS 160311C00086500 C 03/11/16 86.5 6.75 7.30
DIS 160311C00087000 C 03/11/16 87.0 6.40 6.95
DIS 160311C00087500 C 03/11/16 87.5 6.10 6.60
DIS 160311C00088000 C 03/11/16 88.0 5.75 6.25
DIS 160311C00088500 C 03/11/16 88.5 5.45 5.95
DIS 160311C00089000 C 03/11/16 89.0 5.15 5.60
DIS 160311C00089500 C 03/11/16 89.5 4.85 5.30
DIS 160311C00090000 C 03/11/16 90.0 4.55 4.95
DIS 160311C00090500 C 03/11/16 90.5 4.30 4.60
DIS 160311C00091000 C 03/11/16 91.0 4.00 4.25
DIS 160311C00091500 C 03/11/16 91.5 3.75 4.00
DIS 160311C00092000 C 03/11/16 92.0 3.50 3.75
DIS 160311C00092500 C 03/11/16 92.5 3.30 3.50
DIS 160311C00093000 C 03/11/16 93.0 3.05 3.25
DIS 160311C00093500 C 03/11/16 93.5 2.82 3.05
DIS 160311C00094000 C 03/11/16 94.0 2.61 2.81
DIS 160311C00094500 C 03/11/16 94.5 2.40 2.61
DIS 160311C00095000 C 03/11/16 95.0 2.22 2.40
DIS 160311C00095500 C 03/11/16 95.5 2.02 2.23
DIS 160311C00096000 C 03/11/16 96.0 1.89 2.02
DIS 160311C00096500 C 03/11/16 96.5 1.71 1.94
DIS 160311C00097000 C 03/11/16 97.0 1.57 1.72
DIS 160311C00097500 C 03/11/16 97.5 1.45 1.54
DIS 160311C00098000 C 03/11/16 98.0 1.27 1.48
DIS 160311C00098500 C 03/11/16 98.5 1.19 1.34
DIS 160311C00099000 C 03/11/16 99.0 1.09 1.19
DIS 160311C00099500 C 03/11/16 99.5 0.95 1.11
DIS 160311C00100000 C 03/11/16 100.0 0.87 1.02
DIS 160311C00101000 C 03/11/16 101.0 0.69 0.84
DIS 160311C00102000 C 03/11/16 102.0 0.58 0.69
DIS 160311C00103000 C 03/11/16 103.0 0.46 0.55
DIS 160311C00104000 C 03/11/16 104.0 0.38 0.44
DIS 160311C00105000 C 03/11/16 105.0 0.29 0.47
DIS 160311C00106000 C 03/11/16 106.0 0.22 0.41
DIS 160311C00110000 C 03/11/16 110.0 0.10 0.17
DIS 160311P00070000 P 03/11/16 70.0 0.07 0.24
DIS 160311P00075000 P 03/11/16 75.0 0.31 0.48
DIS 160311P00080000 P 03/11/16 80.0 0.87 1.05
DIS 160311P00084000 P 03/11/16 84.0 1.59 1.86
DIS 160311P00085000 P 03/11/16 85.0 1.86 2.07
DIS 160311P00085500 P 03/11/16 85.5 2.01 2.25
DIS 160311P00086000 P 03/11/16 86.0 2.16 2.40
DIS 160311P00086500 P 03/11/16 86.5 2.31 2.53
DIS 160311P00087000 P 03/11/16 87.0 2.46 2.68
DIS 160311P00087500 P 03/11/16 87.5 2.61 2.83
DIS 160311P00088000 P 03/11/16 88.0 2.80 3.00
DIS 160311P00088500 P 03/11/16 88.5 2.98 3.25
DIS 160311P00089000 P 03/11/16 89.0 3.15 3.45
DIS 160311P00089500 P 03/11/16 89.5 3.40 3.65
DIS 160311P00090000 P 03/11/16 90.0 3.55 3.85
DIS 160311P00090500 P 03/11/16 90.5 3.80 4.00
DIS 160311P00091000 P 03/11/16 91.0 4.00 4.25
DIS 160311P00091500 P 03/11/16 91.5 4.25 4.55
DIS 160311P00092000 P 03/11/16 92.0 4.50 4.80
DIS 160311P00092500 P 03/11/16 92.5 4.60 5.05
DIS 160311P00093000 P 03/11/16 93.0 4.90 5.35
DIS 160311P00093500 P 03/11/16 93.5 5.15 5.60
DIS 160311P00094000 P 03/11/16 94.0 5.45 5.90
DIS 160311P00094500 P 03/11/16 94.5 5.75 6.20
DIS 160311P00095000 P 03/11/16 95.0 6.05 6.50
DIS 160311P00095500 P 03/11/16 95.5 6.35 6.85
DIS 160311P00096000 P 03/11/16 96.0 6.70 7.20
DIS 160311P00096500 P 03/11/16 96.5 7.05 7.55
DIS 160311P00097000 P 03/11/16 97.0 7.40 7.90
DIS 160311P00097500 P 03/11/16 97.5 7.75 8.25
DIS 160311P00098000 P 03/11/16 98.0 8.10 8.60
DIS 160311P00098500 P 03/11/16 98.5 8.50 9.00
DIS 160311P00099000 P 03/11/16 99.0 8.85 9.40
DIS 160311P00099500 P 03/11/16 99.5 9.25 9.80
DIS 160311P00100000 P 03/11/16 100.0 9.70 10.25
DIS 160311P00101000 P 03/11/16 101.0 10.50 11.00
DIS 160311P00102000 P 03/11/16 102.0 11.35 11.90
DIS 160311P00103000 P 03/11/16 103.0 11.95 12.90
DIS 160311P00104000 P 03/11/16 104.0 12.80 15.05
DIS 160311P00105000 P 03/11/16 105.0 13.75 15.20
DIS 160311P00106000 P 03/11/16 106.0 14.80 15.75
DIS 160311P00110000 P 03/11/16 110.0 17.05 20.15
DIS 160318C00050000 C 03/18/16 50.0 39.45 43.25
DIS 160318C00055000 C 03/18/16 55.0 34.35 38.05
DIS 160318C00060000 C 03/18/16 60.0 29.40 33.15
DIS 160318C00065000 C 03/18/16 65.0 24.80 28.45
DIS 160318C00070000 C 03/18/16 70.0 19.70 23.30
DIS 160318C00075000 C 03/18/16 75.0 15.80 17.65
DIS 160318C00080000 C 03/18/16 80.0 11.65 12.65
DIS 160318C00085000 C 03/18/16 85.0 8.00 8.20
DIS 160318C00087500 C 03/18/16 87.5 6.25 6.55
DIS 160318C00090000 C 03/18/16 90.0 4.80 5.00
DIS 160318C00092500 C 03/18/16 92.5 3.50 3.60
DIS 160318C00095000 C 03/18/16 95.0 2.45 2.51
DIS 160318C00097500 C 03/18/16 97.5 1.62 1.66
DIS 160318C00100000 C 03/18/16 100.0 1.03 1.05
DIS 160318C00105000 C 03/18/16 105.0 0.37 0.39
DIS 160318C00110000 C 03/18/16 110.0 0.14 0.17
DIS 160318C00115000 C 03/18/16 115.0 0.05 0.12
DIS 160318C00120000 C 03/18/16 120.0 0.03 0.06
DIS 160318C00125000 C 03/18/16 125.0 0.00 0.03
DIS 160318C00130000 C 03/18/16 130.0 0.00 0.03
DIS 160318C00135000 C 03/18/16 135.0 0.00 0.02
DIS 160318C00140000 C 03/18/16 140.0 0.00 0.02
DIS 160318C00145000 C 03/18/16 145.0 0.00 0.02
DIS 160318P00050000 P 03/18/16 50.0 0.00 0.01
DIS 160318P00055000 P 03/18/16 55.0 0.01 0.02
DIS 160318P00060000 P 03/18/16 60.0 0.05 0.06
DIS 160318P00065000 P 03/18/16 65.0 0.11 0.12
DIS 160318P00070000 P 03/18/16 70.0 0.24 0.26
DIS 160318P00075000 P 03/18/16 75.0 0.51 0.54
DIS 160318P00080000 P 03/18/16 80.0 1.05 1.08
DIS 160318P00085000 P 03/18/16 85.0 2.11 2.15
DIS 160318P00087500 P 03/18/16 87.5 2.88 2.93
DIS 160318P00090000 P 03/18/16 90.0 3.85 3.95
DIS 160318P00092500 P 03/18/16 92.5 5.00 5.15
DIS 160318P00095000 P 03/18/16 95.0 6.40 6.65
DIS 160318P00097500 P 03/18/16 97.5 8.05 8.30
DIS 160318P00100000 P 03/18/16 100.0 9.90 10.25
DIS 160318P00105000 P 03/18/16 105.0 14.00 14.75
DIS 160318P00110000 P 03/18/16 110.0 17.65 20.00
DIS 160318P00115000 P 03/18/16 115.0 22.00 24.35
DIS 160318P00120000 P 03/18/16 120.0 27.05 29.85
DIS 160318P00125000 P 03/18/16 125.0 31.85 35.00
DIS 160318P00130000 P 03/18/16 130.0 37.05 40.85
DIS 160318P00135000 P 03/18/16 135.0 41.80 45.00
DIS 160318P00140000 P 03/18/16 140.0 46.80 50.85
DIS 160318P00145000 P 03/18/16 145.0 52.00 55.85
DIS 160324C00070000 C 03/24/16 70.0 20.25 23.60
DIS 160324C00075000 C 03/24/16 75.0 15.90 18.75
DIS 160324C00080000 C 03/24/16 80.0 12.00 12.75
DIS 160324C00085000 C 03/24/16 85.0 8.15 8.75
DIS 160324C00085500 C 03/24/16 85.5 7.60 8.40
DIS 160324C00086000 C 03/24/16 86.0 7.45 8.00
DIS 160324C00086500 C 03/24/16 86.5 7.10 7.65
DIS 160324C00087000 C 03/24/16 87.0 6.75 7.30
DIS 160324C00087500 C 03/24/16 87.5 6.45 6.95
DIS 160324C00088000 C 03/24/16 88.0 6.10 6.65
DIS 160324C00088500 C 03/24/16 88.5 5.80 6.30
DIS 160324C00089000 C 03/24/16 89.0 5.50 6.00
DIS 160324C00089500 C 03/24/16 89.5 5.20 5.70
DIS 160324C00090000 C 03/24/16 90.0 4.90 5.30
DIS 160324C00090500 C 03/24/16 90.5 4.65 4.95
DIS 160324C00091000 C 03/24/16 91.0 4.40 4.75
DIS 160324C00091500 C 03/24/16 91.5 4.15 4.40
DIS 160324C00092000 C 03/24/16 92.0 3.85 4.20
DIS 160324C00092500 C 03/24/16 92.5 3.65 4.00
DIS 160324C00093000 C 03/24/16 93.0 3.40 3.75
DIS 160324C00093500 C 03/24/16 93.5 3.15 3.55
DIS 160324C00094000 C 03/24/16 94.0 2.98 3.25
DIS 160324C00094500 C 03/24/16 94.5 2.77 3.05
DIS 160324C00095000 C 03/24/16 95.0 2.57 2.89
DIS 160324C00095500 C 03/24/16 95.5 2.39 2.70
DIS 160324C00096000 C 03/24/16 96.0 2.22 2.49
DIS 160324C00096500 C 03/24/16 96.5 2.06 2.34
DIS 160324C00097000 C 03/24/16 97.0 1.89 2.15
DIS 160324C00097500 C 03/24/16 97.5 1.76 2.02
DIS 160324C00098000 C 03/24/16 98.0 1.60 1.82
DIS 160324C00098500 C 03/24/16 98.5 1.46 1.73
DIS 160324C00099000 C 03/24/16 99.0 1.36 1.57
DIS 160324C00099500 C 03/24/16 99.5 1.25 1.44
DIS 160324C00100000 C 03/24/16 100.0 1.12 1.36
DIS 160324C00101000 C 03/24/16 101.0 0.95 1.15
DIS 160324C00102000 C 03/24/16 102.0 0.79 0.93
DIS 160324C00103000 C 03/24/16 103.0 0.63 0.84
DIS 160324C00104000 C 03/24/16 104.0 0.51 0.68
DIS 160324C00105000 C 03/24/16 105.0 0.42 0.58
DIS 160324C00110000 C 03/24/16 110.0 0.15 0.23
DIS 160324P00070000 P 03/24/16 70.0 0.23 0.37
DIS 160324P00075000 P 03/24/16 75.0 0.48 0.72
DIS 160324P00080000 P 03/24/16 80.0 1.06 1.36
DIS 160324P00085000 P 03/24/16 85.0 2.19 2.46
DIS 160324P00085500 P 03/24/16 85.5 2.33 2.60
DIS 160324P00086000 P 03/24/16 86.0 2.47 2.75
DIS 160324P00086500 P 03/24/16 86.5 2.64 2.90
DIS 160324P00087000 P 03/24/16 87.0 2.78 3.10
DIS 160324P00087500 P 03/24/16 87.5 2.95 3.25
DIS 160324P00088000 P 03/24/16 88.0 3.15 3.40
DIS 160324P00088500 P 03/24/16 88.5 3.35 3.60
DIS 160324P00089000 P 03/24/16 89.0 3.55 3.80
DIS 160324P00089500 P 03/24/16 89.5 3.75 4.00
DIS 160324P00090000 P 03/24/16 90.0 3.95 4.20
DIS 160324P00090500 P 03/24/16 90.5 4.15 4.45
DIS 160324P00091000 P 03/24/16 91.0 4.40 4.70
DIS 160324P00091500 P 03/24/16 91.5 4.65 4.90
DIS 160324P00092000 P 03/24/16 92.0 4.80 5.15
DIS 160324P00092500 P 03/24/16 92.5 5.10 5.40
DIS 160324P00093000 P 03/24/16 93.0 5.15 5.70
DIS 160324P00093500 P 03/24/16 93.5 5.45 6.00
DIS 160324P00094000 P 03/24/16 94.0 5.70 6.25
DIS 160324P00094500 P 03/24/16 94.5 6.00 6.55
DIS 160324P00095000 P 03/24/16 95.0 6.40 6.85
DIS 160324P00095500 P 03/24/16 95.5 6.60 7.20
DIS 160324P00096000 P 03/24/16 96.0 6.90 7.55
DIS 160324P00096500 P 03/24/16 96.5 7.25 7.85
DIS 160324P00097000 P 03/24/16 97.0 7.60 8.20
DIS 160324P00097500 P 03/24/16 97.5 7.95 8.55
DIS 160324P00098000 P 03/24/16 98.0 8.30 8.90
DIS 160324P00098500 P 03/24/16 98.5 8.65 9.25
DIS 160324P00099000 P 03/24/16 99.0 9.05 9.65
DIS 160324P00099500 P 03/24/16 99.5 9.45 10.05
DIS 160324P00100000 P 03/24/16 100.0 9.95 10.45
DIS 160324P00101000 P 03/24/16 101.0 10.65 11.30
DIS 160324P00102000 P 03/24/16 102.0 11.50 12.15
DIS 160324P00103000 P 03/24/16 103.0 12.00 13.00
DIS 160324P00104000 P 03/24/16 104.0 13.00 14.00
DIS 160324P00105000 P 03/24/16 105.0 13.95 14.85
DIS 160324P00110000 P 03/24/16 110.0 17.60 20.65
DIS 160415C00055000 C 04/15/16 55.0 35.25 38.25
DIS 160415C00060000 C 04/15/16 60.0 30.55 33.45
DIS 160415C00065000 C 04/15/16 65.0 25.60 28.40
DIS 160415C00070000 C 04/15/16 70.0 21.10 23.60
DIS 160415C00075000 C 04/15/16 75.0 16.55 19.00
DIS 160415C00080000 C 04/15/16 80.0 12.45 13.25
DIS 160415C00085000 C 04/15/16 85.0 8.75 9.15
DIS 160415C00087500 C 04/15/16 87.5 7.00 7.25
DIS 160415C00090000 C 04/15/16 90.0 5.50 5.65
DIS 160415C00092500 C 04/15/16 92.5 4.20 4.40
DIS 160415C00095000 C 04/15/16 95.0 3.15 3.30
DIS 160415C00097500 C 04/15/16 97.5 2.21 2.38
DIS 160415C00100000 C 04/15/16 100.0 1.58 1.64
DIS 160415C00105000 C 04/15/16 105.0 0.69 0.80
DIS 160415C00110000 C 04/15/16 110.0 0.28 0.35
DIS 160415C00115000 C 04/15/16 115.0 0.11 0.16
DIS 160415C00120000 C 04/15/16 120.0 0.05 0.10
DIS 160415C00125000 C 04/15/16 125.0 0.02 0.05
DIS 160415C00130000 C 04/15/16 130.0 0.01 0.03
DIS 160415C00135000 C 04/15/16 135.0 0.01 0.03
DIS 160415C00140000 C 04/15/16 140.0 0.00 0.02
DIS 160415C00145000 C 04/15/16 145.0 0.00 0.02
DIS 160415C00150000 C 04/15/16 150.0 0.00 0.02
DIS 160415P00055000 P 04/15/16 55.0 0.05 0.15
DIS 160415P00060000 P 04/15/16 60.0 0.09 0.21
DIS 160415P00065000 P 04/15/16 65.0 0.20 0.33
DIS 160415P00070000 P 04/15/16 70.0 0.43 0.50
DIS 160415P00075000 P 04/15/16 75.0 0.82 0.93
DIS 160415P00080000 P 04/15/16 80.0 1.51 1.65
DIS 160415P00085000 P 04/15/16 85.0 2.68 2.80
DIS 160415P00087500 P 04/15/16 87.5 3.50 3.65
DIS 160415P00090000 P 04/15/16 90.0 4.50 4.60
DIS 160415P00092500 P 04/15/16 92.5 5.65 5.85
DIS 160415P00095000 P 04/15/16 95.0 7.00 7.25
DIS 160415P00097500 P 04/15/16 97.5 8.60 8.85
DIS 160415P00100000 P 04/15/16 100.0 10.40 10.70
DIS 160415P00105000 P 04/15/16 105.0 14.00 15.20
DIS 160415P00110000 P 04/15/16 110.0 18.70 20.10
DIS 160415P00115000 P 04/15/16 115.0 22.05 24.80
DIS 160415P00120000 P 04/15/16 120.0 27.00 29.95
DIS 160415P00125000 P 04/15/16 125.0 31.75 35.75
DIS 160415P00130000 P 04/15/16 130.0 36.80 40.30
DIS 160415P00135000 P 04/15/16 135.0 41.80 45.50
DIS 160415P00140000 P 04/15/16 140.0 46.95 50.30
DIS 160415P00145000 P 04/15/16 145.0 51.95 55.30
DIS 160415P00150000 P 04/15/16 150.0 56.95 60.50
DIS 160715C00055000 C 07/15/16 55.0 34.55 38.55
DIS 160715C00060000 C 07/15/16 60.0 29.95 33.75
DIS 160715C00065000 C 07/15/16 65.0 26.10 29.10
DIS 160715C00070000 C 07/15/16 70.0 21.75 24.55
DIS 160715C00075000 C 07/15/16 75.0 17.90 18.65
DIS 160715C00080000 C 07/15/16 80.0 13.95 14.60
DIS 160715C00085000 C 07/15/16 85.0 10.45 10.70
DIS 160715C00087500 C 07/15/16 87.5 8.85 9.15
DIS 160715C00090000 C 07/15/16 90.0 7.40 7.65
DIS 160715C00092500 C 07/15/16 92.5 6.10 6.35
DIS 160715C00095000 C 07/15/16 95.0 4.95 5.15
DIS 160715C00097500 C 07/15/16 97.5 3.95 4.15
DIS 160715C00100000 C 07/15/16 100.0 3.10 3.35
DIS 160715C00105000 C 07/15/16 105.0 1.83 1.93
DIS 160715C00110000 C 07/15/16 110.0 0.99 1.18
DIS 160715C00115000 C 07/15/16 115.0 0.55 0.69
DIS 160715C00120000 C 07/15/16 120.0 0.23 0.35
DIS 160715C00125000 C 07/15/16 125.0 0.07 0.24
DIS 160715C00130000 C 07/15/16 130.0 0.08 0.15
DIS 160715C00135000 C 07/15/16 135.0 0.00 0.10
DIS 160715C00140000 C 07/15/16 140.0 0.00 0.09
DIS 160715C00145000 C 07/15/16 145.0 0.00 0.06
DIS 160715C00150000 C 07/15/16 150.0 0.00 0.05
DIS 160715C00155000 C 07/15/16 155.0 0.00 0.04
DIS 160715C00160000 C 07/15/16 160.0 0.00 0.03
DIS 160715C00165000 C 07/15/16 165.0 0.00 0.03
DIS 160715C00170000 C 07/15/16 170.0 0.00 0.03
DIS 160715C00175000 C 07/15/16 175.0 0.00 0.03
DIS 160715P00055000 P 07/15/16 55.0 0.31 0.35
DIS 160715P00060000 P 07/15/16 60.0 0.52 0.69
DIS 160715P00065000 P 07/15/16 65.0 0.88 0.97
DIS 160715P00070000 P 07/15/16 70.0 1.38 1.49
DIS 160715P00075000 P 07/15/16 75.0 2.09 2.24
DIS 160715P00080000 P 07/15/16 80.0 3.10 3.35
DIS 160715P00085000 P 07/15/16 85.0 4.60 4.80
DIS 160715P00087500 P 07/15/16 87.5 5.50 5.70
DIS 160715P00090000 P 07/15/16 90.0 6.55 6.80
DIS 160715P00092500 P 07/15/16 92.5 7.80 8.00
DIS 160715P00095000 P 07/15/16 95.0 9.15 9.40
DIS 160715P00097500 P 07/15/16 97.5 10.65 10.90
DIS 160715P00100000 P 07/15/16 100.0 12.30 12.60
DIS 160715P00105000 P 07/15/16 105.0 16.05 16.30
DIS 160715P00110000 P 07/15/16 110.0 18.25 21.05
DIS 160715P00115000 P 07/15/16 115.0 22.85 26.05
DIS 160715P00120000 P 07/15/16 120.0 27.55 31.65
DIS 160715P00125000 P 07/15/16 125.0 32.40 36.45
DIS 160715P00130000 P 07/15/16 130.0 37.30 41.25
DIS 160715P00135000 P 07/15/16 135.0 42.25 46.20
DIS 160715P00140000 P 07/15/16 140.0 47.20 51.20
DIS 160715P00145000 P 07/15/16 145.0 52.20 56.15
DIS 160715P00150000 P 07/15/16 150.0 57.10 61.15
DIS 160715P00155000 P 07/15/16 155.0 62.10 66.20
DIS 160715P00160000 P 07/15/16 160.0 67.10 71.30
DIS 160715P00165000 P 07/15/16 165.0 72.05 76.20
DIS 160715P00170000 P 07/15/16 170.0 77.05 81.30
DIS 160715P00175000 P 07/15/16 175.0 82.05 86.30
DIS 170120C00042500 C 01/20/17 42.5 46.50 51.20
DIS 170120C00045000 C 01/20/17 45.0 44.00 48.80
DIS 170120C00047500 C 01/20/17 47.5 41.60 46.40
DIS 170120C00050000 C 01/20/17 50.0 39.20 44.00
DIS 170120C00055000 C 01/20/17 55.0 35.05 39.40
DIS 170120C00060000 C 01/20/17 60.0 31.80 34.80
DIS 170120C00065000 C 01/20/17 65.0 27.85 29.35
DIS 170120C00070000 C 01/20/17 70.0 23.75 24.40
DIS 170120C00072500 C 01/20/17 72.5 21.80 22.35
DIS 170120C00075000 C 01/20/17 75.0 19.90 20.35
DIS 170120C00077500 C 01/20/17 77.5 18.15 18.45
DIS 170120C00080000 C 01/20/17 80.0 16.40 16.70
DIS 170120C00082500 C 01/20/17 82.5 14.70 15.05
DIS 170120C00085000 C 01/20/17 85.0 13.10 13.35
DIS 170120C00087500 C 01/20/17 87.5 11.65 11.90
DIS 170120C00090000 C 01/20/17 90.0 10.30 10.50
DIS 170120C00092500 C 01/20/17 92.5 9.05 9.25
DIS 170120C00095000 C 01/20/17 95.0 7.90 8.10
DIS 170120C00097500 C 01/20/17 97.5 6.85 7.15
DIS 170120C00100000 C 01/20/17 100.0 5.95 6.20
DIS 170120C00105000 C 01/20/17 105.0 4.35 4.55
DIS 170120C00110000 C 01/20/17 110.0 3.10 3.30
DIS 170120C00115000 C 01/20/17 115.0 2.19 2.36
DIS 170120C00120000 C 01/20/17 120.0 1.53 1.67
DIS 170120C00125000 C 01/20/17 125.0 1.10 1.17
DIS 170120C00130000 C 01/20/17 130.0 0.69 0.83
DIS 170120C00135000 C 01/20/17 135.0 0.52 0.60
DIS 170120C00140000 C 01/20/17 140.0 0.28 0.43
DIS 170120C00145000 C 01/20/17 145.0 0.15 0.31
DIS 170120C00150000 C 01/20/17 150.0 0.07 0.22
DIS 170120C00155000 C 01/20/17 155.0 0.03 0.17
DIS 170120C00160000 C 01/20/17 160.0 0.02 0.13
DIS 170120C00165000 C 01/20/17 165.0 0.01 0.11
DIS 170120C00170000 C 01/20/17 170.0 0.00 0.11
DIS 170120C00175000 C 01/20/17 175.0 0.01 0.10
DIS 170120C00180000 C 01/20/17 180.0 0.01 0.10
DIS 170120P00042500 P 01/20/17 42.5 0.48 0.63
DIS 170120P00045000 P 01/20/17 45.0 0.58 0.74
DIS 170120P00047500 P 01/20/17 47.5 0.69 0.86
DIS 170120P00050000 P 01/20/17 50.0 0.85 1.01
DIS 170120P00055000 P 01/20/17 55.0 1.22 1.39
DIS 170120P00060000 P 01/20/17 60.0 1.74 1.90
DIS 170120P00065000 P 01/20/17 65.0 2.35 2.55
DIS 170120P00070000 P 01/20/17 70.0 3.20 3.40
DIS 170120P00072500 P 01/20/17 72.5 3.75 3.95
DIS 170120P00075000 P 01/20/17 75.0 4.25 4.50
DIS 170120P00077500 P 01/20/17 77.5 5.00 5.20
DIS 170120P00080000 P 01/20/17 80.0 5.70 5.95
DIS 170120P00082500 P 01/20/17 82.5 6.55 6.80
DIS 170120P00085000 P 01/20/17 85.0 7.50 7.70
DIS 170120P00087500 P 01/20/17 87.5 8.50 8.75
DIS 170120P00090000 P 01/20/17 90.0 9.65 9.90
DIS 170120P00092500 P 01/20/17 92.5 10.90 11.15
DIS 170120P00095000 P 01/20/17 95.0 12.25 12.50
DIS 170120P00097500 P 01/20/17 97.5 13.70 13.95
DIS 170120P00100000 P 01/20/17 100.0 15.25 15.50
DIS 170120P00105000 P 01/20/17 105.0 18.60 18.95
DIS 170120P00110000 P 01/20/17 110.0 22.40 22.70
DIS 170120P00115000 P 01/20/17 115.0 26.15 26.90
DIS 170120P00120000 P 01/20/17 120.0 30.45 31.15
DIS 170120P00125000 P 01/20/17 125.0 35.00 36.25
DIS 170120P00130000 P 01/20/17 130.0 37.60 42.35
DIS 170120P00135000 P 01/20/17 135.0 42.20 47.00
DIS 170120P00140000 P 01/20/17 140.0 47.00 51.80
DIS 170120P00145000 P 01/20/17 145.0 52.00 56.80
DIS 170120P00150000 P 01/20/17 150.0 57.00 61.60
DIS 170120P00155000 P 01/20/17 155.0 62.00 66.60
DIS 170120P00160000 P 01/20/17 160.0 66.60 71.40
DIS 170120P00165000 P 01/20/17 165.0 71.75 76.40
DIS 170120P00170000 P 01/20/17 170.0 76.75 81.40
DIS 170120P00175000 P 01/20/17 175.0 81.70 86.50
DIS 170120P00180000 P 01/20/17 180.0 86.60 91.40
DIS 180119C00047500 C 01/19/18 47.5 42.20 47.00
DIS 180119C00050000 C 01/19/18 50.0 40.20 45.00
DIS 180119C00055000 C 01/19/18 55.0 35.80 40.50
DIS 180119C00060000 C 01/19/18 60.0 33.05 35.95
DIS 180119C00065000 C 01/19/18 65.0 29.30 31.35
DIS 180119C00070000 C 01/19/18 70.0 25.00 27.40
DIS 180119C00075000 C 01/19/18 75.0 22.35 23.90
DIS 180119C00080000 C 01/19/18 80.0 19.15 20.65
DIS 180119C00085000 C 01/19/18 85.0 15.45 17.75
DIS 180119C00087500 C 01/19/18 87.5 14.95 16.40
DIS 180119C00090000 C 01/19/18 90.0 13.60 15.40
DIS 180119C00092500 C 01/19/18 92.5 12.50 13.70
DIS 180119C00095000 C 01/19/18 95.0 10.65 12.55
DIS 180119C00097500 C 01/19/18 97.5 10.40 11.55
DIS 180119C00100000 C 01/19/18 100.0 9.15 10.55
DIS 180119C00105000 C 01/19/18 105.0 7.50 8.30
DIS 180119C00110000 C 01/19/18 110.0 6.25 7.15
DIS 180119C00115000 C 01/19/18 115.0 4.90 6.00
DIS 180119C00120000 C 01/19/18 120.0 3.85 4.90
DIS 180119C00125000 C 01/19/18 125.0 3.10 3.75
DIS 180119C00130000 C 01/19/18 130.0 2.50 2.91
DIS 180119C00135000 C 01/19/18 135.0 2.00 2.40
DIS 180119C00140000 C 01/19/18 140.0 1.42 1.92
DIS 180119C00145000 C 01/19/18 145.0 1.08 1.58
DIS 180119C00150000 C 01/19/18 150.0 0.82 1.32
DIS 180119C00155000 C 01/19/18 155.0 0.75 1.11
DIS 180119C00160000 C 01/19/18 160.0 0.33 0.95
DIS 180119C00165000 C 01/19/18 165.0 0.33 0.82
DIS 180119C00170000 C 01/19/18 170.0 0.14 0.73
DIS 180119C00175000 C 01/19/18 175.0 0.29 0.66
DIS 180119P00047500 P 01/19/18 47.5 1.45 1.70
DIS 180119P00050000 P 01/19/18 50.0 1.72 2.27
DIS 180119P00055000 P 01/19/18 55.0 2.36 2.69
DIS 180119P00060000 P 01/19/18 60.0 3.20 3.90
DIS 180119P00065000 P 01/19/18 65.0 4.40 5.20
DIS 180119P00070000 P 01/19/18 70.0 5.80 6.50
DIS 180119P00075000 P 01/19/18 75.0 7.20 7.90
DIS 180119P00080000 P 01/19/18 80.0 8.85 9.60
DIS 180119P00085000 P 01/19/18 85.0 10.65 11.90
DIS 180119P00087500 P 01/19/18 87.5 11.75 12.75
DIS 180119P00090000 P 01/19/18 90.0 12.85 13.90
DIS 180119P00092500 P 01/19/18 92.5 13.80 15.20
DIS 180119P00095000 P 01/19/18 95.0 15.05 16.65
DIS 180119P00097500 P 01/19/18 97.5 16.50 18.15
DIS 180119P00100000 P 01/19/18 100.0 17.95 19.80
DIS 180119P00105000 P 01/19/18 105.0 21.00 22.90
DIS 180119P00110000 P 01/19/18 110.0 24.75 26.20
DIS 180119P00115000 P 01/19/18 115.0 28.45 30.05
DIS 180119P00120000 P 01/19/18 120.0 32.30 33.95
DIS 180119P00125000 P 01/19/18 125.0 36.35 38.50
DIS 180119P00130000 P 01/19/18 130.0 40.60 42.40
DIS 180119P00135000 P 01/19/18 135.0 44.95 46.95
DIS 180119P00140000 P 01/19/18 140.0 49.40 51.50
DIS 180119P00145000 P 01/19/18 145.0 53.20 57.00
DIS 180119P00150000 P 01/19/18 150.0 57.50 62.45
DIS 180119P00155000 P 01/19/18 155.0 62.25 67.00
DIS 180119P00160000 P 01/19/18 160.0 67.00 71.95
DIS 180119P00165000 P 01/19/18 165.0 72.00 76.85
DIS 180119P00170000 P 01/19/18 170.0 77.00 81.95
DIS 180119P00175000 P 01/19/18 175.0 81.55 86.50

OPRA data is delayed 15 minutes.