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 (2016-11-04)Premium Content

Walt Disney Co (DIS)
As of Dec 2 2016 12:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 161209C00080000 C 12/09/16 80.0 16.35 20.60
DIS 161209C00081000 C 12/09/16 81.0 15.35 19.60
DIS 161209C00081500 C 12/09/16 81.5 14.85 19.10
DIS 161209C00082000 C 12/09/16 82.0 14.35 18.55
DIS 161209C00082500 C 12/09/16 82.5 13.85 18.10
DIS 161209C00083000 C 12/09/16 83.0 13.35 17.60
DIS 161209C00083500 C 12/09/16 83.5 12.85 17.10
DIS 161209C00084000 C 12/09/16 84.0 12.35 16.50
DIS 161209C00084500 C 12/09/16 84.5 11.85 16.10
DIS 161209C00085000 C 12/09/16 85.0 11.35 15.60
DIS 161209C00085500 C 12/09/16 85.5 10.85 15.10
DIS 161209C00086000 C 12/09/16 86.0 10.75 14.60
DIS 161209C00086500 C 12/09/16 86.5 10.25 14.10
DIS 161209C00087000 C 12/09/16 87.0 9.85 13.55
DIS 161209C00087500 C 12/09/16 87.5 9.25 13.10
DIS 161209C00088000 C 12/09/16 88.0 8.85 12.60
DIS 161209C00088500 C 12/09/16 88.5 8.45 12.15
DIS 161209C00089000 C 12/09/16 89.0 8.35 11.60
DIS 161209C00089500 C 12/09/16 89.5 7.30 11.10
DIS 161209C00090000 C 12/09/16 90.0 7.05 10.60
DIS 161209C00090500 C 12/09/16 90.5 5.90 10.10
DIS 161209C00091000 C 12/09/16 91.0 5.80 9.60
DIS 161209C00091500 C 12/09/16 91.5 5.40 9.00
DIS 161209C00092000 C 12/09/16 92.0 4.65 8.55
DIS 161209C00092500 C 12/09/16 92.5 4.25 8.15
DIS 161209C00093000 C 12/09/16 93.0 4.50 7.60
DIS 161209C00093500 C 12/09/16 93.5 3.35 7.10
DIS 161209C00094000 C 12/09/16 94.0 2.86 6.55
DIS 161209C00094500 C 12/09/16 94.5 2.36 6.15
DIS 161209C00095000 C 12/09/16 95.0 3.40 3.55
DIS 161209C00095500 C 12/09/16 95.5 1.29 5.15
DIS 161209C00096000 C 12/09/16 96.0 1.28 3.60
DIS 161209C00096500 C 12/09/16 96.5 1.20 2.65
DIS 161209C00097000 C 12/09/16 97.0 1.59 1.64
DIS 161209C00097500 C 12/09/16 97.5 1.20 1.24
DIS 161209C00098000 C 12/09/16 98.0 0.86 0.90
DIS 161209C00098500 C 12/09/16 98.5 0.59 0.61
DIS 161209C00099000 C 12/09/16 99.0 0.37 0.40
DIS 161209C00099500 C 12/09/16 99.5 0.23 0.25
DIS 161209C00100000 C 12/09/16 100.0 0.12 0.17
DIS 161209C00101000 C 12/09/16 101.0 0.05 0.08
DIS 161209C00102000 C 12/09/16 102.0 0.00 0.06
DIS 161209C00103000 C 12/09/16 103.0 0.00 0.50
DIS 161209C00104000 C 12/09/16 104.0 0.00 0.50
DIS 161209C00105000 C 12/09/16 105.0 0.00 0.10
DIS 161209C00106000 C 12/09/16 106.0 0.00 0.49
DIS 161209C00107000 C 12/09/16 107.0 0.00 0.50
DIS 161209C00108000 C 12/09/16 108.0 0.00 0.50
DIS 161209C00109000 C 12/09/16 109.0 0.00 0.50
DIS 161209C00110000 C 12/09/16 110.0 0.00 0.13
DIS 161209C00111000 C 12/09/16 111.0 0.00 0.50
DIS 161209C00112000 C 12/09/16 112.0 0.00 0.50
DIS 161209C00113000 C 12/09/16 113.0 0.00 0.50
DIS 161209C00115000 C 12/09/16 115.0 0.00 0.12
DIS 161209C00120000 C 12/09/16 120.0 0.00 0.50
DIS 161209C00125000 C 12/09/16 125.0 0.00 0.50
DIS 161209P00080000 P 12/09/16 80.0 0.00 0.50
DIS 161209P00081000 P 12/09/16 81.0 0.00 0.50
DIS 161209P00081500 P 12/09/16 81.5 0.00 0.49
DIS 161209P00082000 P 12/09/16 82.0 0.00 0.50
DIS 161209P00082500 P 12/09/16 82.5 0.00 0.49
DIS 161209P00083000 P 12/09/16 83.0 0.00 0.50
DIS 161209P00083500 P 12/09/16 83.5 0.00 0.50
DIS 161209P00084000 P 12/09/16 84.0 0.00 0.50
DIS 161209P00084500 P 12/09/16 84.5 0.00 0.50
DIS 161209P00085000 P 12/09/16 85.0 0.00 0.24
DIS 161209P00085500 P 12/09/16 85.5 0.00 0.50
DIS 161209P00086000 P 12/09/16 86.0 0.00 0.49
DIS 161209P00086500 P 12/09/16 86.5 0.00 0.50
DIS 161209P00087000 P 12/09/16 87.0 0.00 0.50
DIS 161209P00087500 P 12/09/16 87.5 0.00 0.50
DIS 161209P00088000 P 12/09/16 88.0 0.00 0.49
DIS 161209P00088500 P 12/09/16 88.5 0.00 0.50
DIS 161209P00089000 P 12/09/16 89.0 0.00 0.50
DIS 161209P00089500 P 12/09/16 89.5 0.00 0.50
DIS 161209P00090000 P 12/09/16 90.0 0.00 0.49
DIS 161209P00090500 P 12/09/16 90.5 0.00 0.49
DIS 161209P00091000 P 12/09/16 91.0 0.01 0.18
DIS 161209P00091500 P 12/09/16 91.5 0.00 0.50
DIS 161209P00092000 P 12/09/16 92.0 0.01 0.36
DIS 161209P00092500 P 12/09/16 92.5 0.00 0.49
DIS 161209P00093000 P 12/09/16 93.0 0.01 0.50
DIS 161209P00093500 P 12/09/16 93.5 0.00 0.50
DIS 161209P00094000 P 12/09/16 94.0 0.07 0.18
DIS 161209P00094500 P 12/09/16 94.5 0.11 0.35
DIS 161209P00095000 P 12/09/16 95.0 0.14 0.17
DIS 161209P00095500 P 12/09/16 95.5 0.18 0.23
DIS 161209P00096000 P 12/09/16 96.0 0.25 0.29
DIS 161209P00096500 P 12/09/16 96.5 0.37 0.39
DIS 161209P00097000 P 12/09/16 97.0 0.50 0.53
DIS 161209P00097500 P 12/09/16 97.5 0.69 0.72
DIS 161209P00098000 P 12/09/16 98.0 0.92 0.96
DIS 161209P00098500 P 12/09/16 98.5 1.23 1.26
DIS 161209P00099000 P 12/09/16 99.0 1.58 1.62
DIS 161209P00099500 P 12/09/16 99.5 1.98 2.03
DIS 161209P00100000 P 12/09/16 100.0 2.41 2.47
DIS 161209P00101000 P 12/09/16 101.0 3.25 3.45
DIS 161209P00102000 P 12/09/16 102.0 2.19 5.00
DIS 161209P00103000 P 12/09/16 103.0 3.25 6.45
DIS 161209P00104000 P 12/09/16 104.0 4.30 8.20
DIS 161209P00105000 P 12/09/16 105.0 6.80 9.30
DIS 161209P00106000 P 12/09/16 106.0 7.60 10.30
DIS 161209P00107000 P 12/09/16 107.0 7.30 11.30
DIS 161209P00108000 P 12/09/16 108.0 8.30 12.35
DIS 161209P00109000 P 12/09/16 109.0 9.20 13.30
DIS 161209P00110000 P 12/09/16 110.0 10.30 14.35
DIS 161209P00111000 P 12/09/16 111.0 11.20 15.30
DIS 161209P00112000 P 12/09/16 112.0 12.20 16.30
DIS 161209P00113000 P 12/09/16 113.0 13.25 17.30
DIS 161209P00115000 P 12/09/16 115.0 15.25 19.15
DIS 161209P00120000 P 12/09/16 120.0 20.20 24.20
DIS 161209P00125000 P 12/09/16 125.0 25.20 29.05
DIS 161216C00050000 C 12/16/16 50.0 46.75 50.70
DIS 161216C00055000 C 12/16/16 55.0 41.35 45.70
DIS 161216C00060000 C 12/16/16 60.0 36.35 40.70
DIS 161216C00065000 C 12/16/16 65.0 31.35 35.70
DIS 161216C00070000 C 12/16/16 70.0 26.40 29.75
DIS 161216C00075000 C 12/16/16 75.0 21.35 25.70
DIS 161216C00080000 C 12/16/16 80.0 17.25 19.75
DIS 161216C00081000 C 12/16/16 81.0 16.25 18.75
DIS 161216C00082000 C 12/16/16 82.0 15.25 17.75
DIS 161216C00082500 C 12/16/16 82.5 15.75 16.10
DIS 161216C00083000 C 12/16/16 83.0 14.25 16.75
DIS 161216C00084000 C 12/16/16 84.0 13.40 15.75
DIS 161216C00085000 C 12/16/16 85.0 13.40 13.50
DIS 161216C00085500 C 12/16/16 85.5 11.90 14.25
DIS 161216C00086000 C 12/16/16 86.0 11.40 13.75
DIS 161216C00086500 C 12/16/16 86.5 10.90 13.25
DIS 161216C00087000 C 12/16/16 87.0 10.40 12.75
DIS 161216C00087500 C 12/16/16 87.5 9.95 12.25
DIS 161216C00088000 C 12/16/16 88.0 9.40 11.75
DIS 161216C00088500 C 12/16/16 88.5 8.80 11.25
DIS 161216C00089000 C 12/16/16 89.0 8.40 10.75
DIS 161216C00089500 C 12/16/16 89.5 7.90 10.25
DIS 161216C00090000 C 12/16/16 90.0 8.40 8.50
DIS 161216C00090500 C 12/16/16 90.5 6.95 9.25
DIS 161216C00091000 C 12/16/16 91.0 6.55 8.75
DIS 161216C00091500 C 12/16/16 91.5 6.90 6.95
DIS 161216C00092000 C 12/16/16 92.0 6.40 6.45
DIS 161216C00092500 C 12/16/16 92.5 5.90 6.00
DIS 161216C00093000 C 12/16/16 93.0 5.40 5.50
DIS 161216C00093500 C 12/16/16 93.5 4.95 5.00
DIS 161216C00094000 C 12/16/16 94.0 4.45 4.50
DIS 161216C00094500 C 12/16/16 94.5 3.95 4.00
DIS 161216C00095000 C 12/16/16 95.0 3.45 3.55
DIS 161216C00095500 C 12/16/16 95.5 3.00 3.05
DIS 161216C00096000 C 12/16/16 96.0 2.57 2.59
DIS 161216C00096500 C 12/16/16 96.5 2.14 2.16
DIS 161216C00097000 C 12/16/16 97.0 1.74 1.76
DIS 161216C00097500 C 12/16/16 97.5 1.37 1.39
DIS 161216C00098000 C 12/16/16 98.0 1.06 1.08
DIS 161216C00098500 C 12/16/16 98.5 0.80 0.81
DIS 161216C00099000 C 12/16/16 99.0 0.59 0.60
DIS 161216C00099500 C 12/16/16 99.5 0.43 0.44
DIS 161216C00100000 C 12/16/16 100.0 0.31 0.32
DIS 161216C00101000 C 12/16/16 101.0 0.16 0.17
DIS 161216C00102000 C 12/16/16 102.0 0.08 0.09
DIS 161216C00103000 C 12/16/16 103.0 0.04 0.05
DIS 161216C00104000 C 12/16/16 104.0 0.02 0.06
DIS 161216C00105000 C 12/16/16 105.0 0.01 0.05
DIS 161216C00106000 C 12/16/16 106.0 0.00 0.06
DIS 161216C00107000 C 12/16/16 107.0 0.00 0.06
DIS 161216C00108000 C 12/16/16 108.0 0.00 0.04
DIS 161216C00109000 C 12/16/16 109.0 0.00 0.04
DIS 161216C00110000 C 12/16/16 110.0 0.00 0.04
DIS 161216C00111000 C 12/16/16 111.0 0.00 0.04
DIS 161216C00112000 C 12/16/16 112.0 0.00 0.04
DIS 161216C00113000 C 12/16/16 113.0 0.00 0.04
DIS 161216C00115000 C 12/16/16 115.0 0.00 0.03
DIS 161216C00120000 C 12/16/16 120.0 0.00 0.03
DIS 161216C00125000 C 12/16/16 125.0 0.00 0.02
DIS 161216C00130000 C 12/16/16 130.0 0.00 0.03
DIS 161216C00135000 C 12/16/16 135.0 0.00 0.02
DIS 161216P00050000 P 12/16/16 50.0 0.00 0.02
DIS 161216P00055000 P 12/16/16 55.0 0.00 0.01
DIS 161216P00060000 P 12/16/16 60.0 0.00 0.01
DIS 161216P00065000 P 12/16/16 65.0 0.00 0.01
DIS 161216P00070000 P 12/16/16 70.0 0.00 0.02
DIS 161216P00075000 P 12/16/16 75.0 0.00 0.03
DIS 161216P00080000 P 12/16/16 80.0 0.00 0.02
DIS 161216P00081000 P 12/16/16 81.0 0.00 0.05
DIS 161216P00082000 P 12/16/16 82.0 0.00 0.05
DIS 161216P00082500 P 12/16/16 82.5 0.00 0.04
DIS 161216P00083000 P 12/16/16 83.0 0.00 0.05
DIS 161216P00084000 P 12/16/16 84.0 0.00 0.05
DIS 161216P00085000 P 12/16/16 85.0 0.00 0.04
DIS 161216P00085500 P 12/16/16 85.5 0.00 0.07
DIS 161216P00086000 P 12/16/16 86.0 0.00 0.07
DIS 161216P00086500 P 12/16/16 86.5 0.00 0.08
DIS 161216P00087000 P 12/16/16 87.0 0.04 0.06
DIS 161216P00087500 P 12/16/16 87.5 0.04 0.06
DIS 161216P00088000 P 12/16/16 88.0 0.05 0.07
DIS 161216P00088500 P 12/16/16 88.5 0.06 0.07
DIS 161216P00089000 P 12/16/16 89.0 0.06 0.08
DIS 161216P00089500 P 12/16/16 89.5 0.07 0.08
DIS 161216P00090000 P 12/16/16 90.0 0.08 0.09
DIS 161216P00090500 P 12/16/16 90.5 0.09 0.10
DIS 161216P00091000 P 12/16/16 91.0 0.10 0.11
DIS 161216P00091500 P 12/16/16 91.5 0.11 0.12
DIS 161216P00092000 P 12/16/16 92.0 0.13 0.14
DIS 161216P00092500 P 12/16/16 92.5 0.14 0.16
DIS 161216P00093000 P 12/16/16 93.0 0.17 0.19
DIS 161216P00093500 P 12/16/16 93.5 0.21 0.22
DIS 161216P00094000 P 12/16/16 94.0 0.25 0.26
DIS 161216P00094500 P 12/16/16 94.5 0.30 0.31
DIS 161216P00095000 P 12/16/16 95.0 0.37 0.38
DIS 161216P00095500 P 12/16/16 95.5 0.45 0.46
DIS 161216P00096000 P 12/16/16 96.0 0.56 0.57
DIS 161216P00096500 P 12/16/16 96.5 0.69 0.70
DIS 161216P00097000 P 12/16/16 97.0 0.85 0.87
DIS 161216P00097500 P 12/16/16 97.5 1.05 1.06
DIS 161216P00098000 P 12/16/16 98.0 1.28 1.30
DIS 161216P00098500 P 12/16/16 98.5 1.56 1.57
DIS 161216P00099000 P 12/16/16 99.0 1.88 1.89
DIS 161216P00099500 P 12/16/16 99.5 2.24 2.25
DIS 161216P00100000 P 12/16/16 100.0 2.62 2.65
DIS 161216P00101000 P 12/16/16 101.0 3.45 3.55
DIS 161216P00102000 P 12/16/16 102.0 4.40 4.45
DIS 161216P00103000 P 12/16/16 103.0 5.35 5.40
DIS 161216P00104000 P 12/16/16 104.0 6.35 6.40
DIS 161216P00105000 P 12/16/16 105.0 6.85 8.10
DIS 161216P00106000 P 12/16/16 106.0 7.50 9.05
DIS 161216P00107000 P 12/16/16 107.0 8.50 10.40
DIS 161216P00108000 P 12/16/16 108.0 9.05 11.40
DIS 161216P00109000 P 12/16/16 109.0 10.05 12.40
DIS 161216P00110000 P 12/16/16 110.0 10.95 13.25
DIS 161216P00111000 P 12/16/16 111.0 12.05 14.40
DIS 161216P00112000 P 12/16/16 112.0 13.05 15.40
DIS 161216P00113000 P 12/16/16 113.0 14.05 16.40
DIS 161216P00115000 P 12/16/16 115.0 15.95 18.40
DIS 161216P00120000 P 12/16/16 120.0 20.10 24.40
DIS 161216P00125000 P 12/16/16 125.0 25.05 29.45
DIS 161216P00130000 P 12/16/16 130.0 30.15 34.20
DIS 161216P00135000 P 12/16/16 135.0 35.05 39.30
DIS 161223C00070000 C 12/23/16 70.0 26.35 30.55
DIS 161223C00075000 C 12/23/16 75.0 21.35 25.60
DIS 161223C00080000 C 12/23/16 80.0 16.35 20.60
DIS 161223C00081000 C 12/23/16 81.0 15.35 19.60
DIS 161223C00081500 C 12/23/16 81.5 14.85 19.10
DIS 161223C00082000 C 12/23/16 82.0 14.35 18.60
DIS 161223C00082500 C 12/23/16 82.5 13.85 18.10
DIS 161223C00083000 C 12/23/16 83.0 13.35 17.60
DIS 161223C00083500 C 12/23/16 83.5 12.85 17.10
DIS 161223C00084000 C 12/23/16 84.0 12.50 16.60
DIS 161223C00084500 C 12/23/16 84.5 12.60 16.10
DIS 161223C00085000 C 12/23/16 85.0 11.80 15.60
DIS 161223C00085500 C 12/23/16 85.5 11.60 15.10
DIS 161223C00086000 C 12/23/16 86.0 11.10 14.60
DIS 161223C00086500 C 12/23/16 86.5 10.60 14.10
DIS 161223C00087000 C 12/23/16 87.0 9.75 13.60
DIS 161223C00087500 C 12/23/16 87.5 9.00 13.10
DIS 161223C00088000 C 12/23/16 88.0 8.75 12.60
DIS 161223C00088500 C 12/23/16 88.5 8.15 12.10
DIS 161223C00089000 C 12/23/16 89.0 7.65 11.60
DIS 161223C00089500 C 12/23/16 89.5 7.25 11.10
DIS 161223C00090000 C 12/23/16 90.0 7.40 10.50
DIS 161223C00090500 C 12/23/16 90.5 6.45 10.10
DIS 161223C00091000 C 12/23/16 91.0 5.75 9.60
DIS 161223C00091500 C 12/23/16 91.5 6.75 9.10
DIS 161223C00092000 C 12/23/16 92.0 5.45 8.60
DIS 161223C00092500 C 12/23/16 92.5 4.25 8.15
DIS 161223C00093000 C 12/23/16 93.0 4.00 7.60
DIS 161223C00093500 C 12/23/16 93.5 3.80 7.15
DIS 161223C00094000 C 12/23/16 94.0 2.80 6.60
DIS 161223C00094500 C 12/23/16 94.5 2.99 5.30
DIS 161223C00095000 C 12/23/16 95.0 3.50 3.65
DIS 161223C00095500 C 12/23/16 95.5 2.94 3.55
DIS 161223C00096000 C 12/23/16 96.0 2.63 2.91
DIS 161223C00096500 C 12/23/16 96.5 2.22 2.37
DIS 161223C00097000 C 12/23/16 97.0 1.86 1.91
DIS 161223C00097500 C 12/23/16 97.5 1.53 1.57
DIS 161223C00098000 C 12/23/16 98.0 1.25 1.27
DIS 161223C00098500 C 12/23/16 98.5 0.99 1.02
DIS 161223C00099000 C 12/23/16 99.0 0.78 0.81
DIS 161223C00099500 C 12/23/16 99.5 0.61 0.64
DIS 161223C00100000 C 12/23/16 100.0 0.48 0.51
DIS 161223C00101000 C 12/23/16 101.0 0.28 0.31
DIS 161223C00102000 C 12/23/16 102.0 0.15 0.20
DIS 161223C00103000 C 12/23/16 103.0 0.07 0.13
DIS 161223C00104000 C 12/23/16 104.0 0.04 0.11
DIS 161223C00105000 C 12/23/16 105.0 0.04 0.07
DIS 161223C00106000 C 12/23/16 106.0 0.00 0.08
DIS 161223C00107000 C 12/23/16 107.0 0.00 0.07
DIS 161223C00108000 C 12/23/16 108.0 0.00 0.06
DIS 161223C00109000 C 12/23/16 109.0 0.00 0.06
DIS 161223C00110000 C 12/23/16 110.0 0.00 0.06
DIS 161223C00111000 C 12/23/16 111.0 0.00 0.05
DIS 161223C00112000 C 12/23/16 112.0 0.00 0.05
DIS 161223C00113000 C 12/23/16 113.0 0.00 0.05
DIS 161223P00070000 P 12/23/16 70.0 0.00 0.03
DIS 161223P00075000 P 12/23/16 75.0 0.00 0.05
DIS 161223P00080000 P 12/23/16 80.0 0.00 0.06
DIS 161223P00081000 P 12/23/16 81.0 0.00 0.06
DIS 161223P00081500 P 12/23/16 81.5 0.00 0.06
DIS 161223P00082000 P 12/23/16 82.0 0.00 0.07
DIS 161223P00082500 P 12/23/16 82.5 0.00 0.07
DIS 161223P00083000 P 12/23/16 83.0 0.00 0.08
DIS 161223P00083500 P 12/23/16 83.5 0.00 0.08
DIS 161223P00084000 P 12/23/16 84.0 0.00 0.09
DIS 161223P00084500 P 12/23/16 84.5 0.00 0.09
DIS 161223P00085000 P 12/23/16 85.0 0.00 0.10
DIS 161223P00085500 P 12/23/16 85.5 0.00 0.10
DIS 161223P00086000 P 12/23/16 86.0 0.00 0.11
DIS 161223P00086500 P 12/23/16 86.5 0.00 0.12
DIS 161223P00087000 P 12/23/16 87.0 0.00 0.12
DIS 161223P00087500 P 12/23/16 87.5 0.02 0.12
DIS 161223P00088000 P 12/23/16 88.0 0.01 0.14
DIS 161223P00088500 P 12/23/16 88.5 0.01 0.15
DIS 161223P00089000 P 12/23/16 89.0 0.03 0.15
DIS 161223P00089500 P 12/23/16 89.5 0.03 0.17
DIS 161223P00090000 P 12/23/16 90.0 0.06 0.17
DIS 161223P00090500 P 12/23/16 90.5 0.07 0.19
DIS 161223P00091000 P 12/23/16 91.0 0.12 0.17
DIS 161223P00091500 P 12/23/16 91.5 0.15 0.19
DIS 161223P00092000 P 12/23/16 92.0 0.18 0.21
DIS 161223P00092500 P 12/23/16 92.5 0.21 0.25
DIS 161223P00093000 P 12/23/16 93.0 0.25 0.29
DIS 161223P00093500 P 12/23/16 93.5 0.30 0.33
DIS 161223P00094000 P 12/23/16 94.0 0.36 0.39
DIS 161223P00094500 P 12/23/16 94.5 0.43 0.46
DIS 161223P00095000 P 12/23/16 95.0 0.52 0.54
DIS 161223P00095500 P 12/23/16 95.5 0.62 0.65
DIS 161223P00096000 P 12/23/16 96.0 0.74 0.77
DIS 161223P00096500 P 12/23/16 96.5 0.89 0.92
DIS 161223P00097000 P 12/23/16 97.0 1.06 1.09
DIS 161223P00097500 P 12/23/16 97.5 1.26 1.29
DIS 161223P00098000 P 12/23/16 98.0 1.50 1.53
DIS 161223P00098500 P 12/23/16 98.5 1.77 1.80
DIS 161223P00099000 P 12/23/16 99.0 2.07 2.10
DIS 161223P00099500 P 12/23/16 99.5 2.40 2.44
DIS 161223P00100000 P 12/23/16 100.0 2.69 2.88
DIS 161223P00101000 P 12/23/16 101.0 3.50 3.65
DIS 161223P00102000 P 12/23/16 102.0 4.15 4.65
DIS 161223P00103000 P 12/23/16 103.0 3.35 6.60
DIS 161223P00104000 P 12/23/16 104.0 4.25 7.60
DIS 161223P00105000 P 12/23/16 105.0 7.25 7.40
DIS 161223P00106000 P 12/23/16 106.0 6.30 10.05
DIS 161223P00107000 P 12/23/16 107.0 8.50 11.00
DIS 161223P00108000 P 12/23/16 108.0 9.50 12.30
DIS 161223P00109000 P 12/23/16 109.0 10.25 13.30
DIS 161223P00110000 P 12/23/16 110.0 10.30 14.35
DIS 161223P00111000 P 12/23/16 111.0 11.20 15.25
DIS 161223P00112000 P 12/23/16 112.0 12.20 16.30
DIS 161223P00113000 P 12/23/16 113.0 13.30 17.35
DIS 161230C00080000 C 12/30/16 80.0 16.40 20.50
DIS 161230C00085000 C 12/30/16 85.0 12.00 15.55
DIS 161230C00085500 C 12/30/16 85.5 11.25 15.10
DIS 161230C00086000 C 12/30/16 86.0 10.75 14.60
DIS 161230C00086500 C 12/30/16 86.5 10.60 14.10
DIS 161230C00087000 C 12/30/16 87.0 10.05 13.60
DIS 161230C00087500 C 12/30/16 87.5 9.60 13.10
DIS 161230C00088000 C 12/30/16 88.0 9.05 12.60
DIS 161230C00088500 C 12/30/16 88.5 8.80 12.10
DIS 161230C00089000 C 12/30/16 89.0 8.00 11.60
DIS 161230C00089500 C 12/30/16 89.5 7.25 11.10
DIS 161230C00090000 C 12/30/16 90.0 6.80 10.60
DIS 161230C00090500 C 12/30/16 90.5 6.30 10.10
DIS 161230C00091000 C 12/30/16 91.0 6.05 9.50
DIS 161230C00091500 C 12/30/16 91.5 5.25 9.10
DIS 161230C00092000 C 12/30/16 92.0 5.20 8.65
DIS 161230C00092500 C 12/30/16 92.5 4.35 8.15
DIS 161230C00093000 C 12/30/16 93.0 3.75 7.65
DIS 161230C00093500 C 12/30/16 93.5 3.25 7.05
DIS 161230C00094000 C 12/30/16 94.0 2.82 6.35
DIS 161230C00094500 C 12/30/16 94.5 2.36 6.20
DIS 161230C00095000 C 12/30/16 95.0 3.55 3.75
DIS 161230C00095500 C 12/30/16 95.5 3.05 3.65
DIS 161230C00096000 C 12/30/16 96.0 2.74 3.00
DIS 161230C00096500 C 12/30/16 96.5 2.37 2.41
DIS 161230C00097000 C 12/30/16 97.0 2.02 2.06
DIS 161230C00097500 C 12/30/16 97.5 1.71 1.74
DIS 161230C00098000 C 12/30/16 98.0 1.43 1.45
DIS 161230C00098500 C 12/30/16 98.5 1.18 1.21
DIS 161230C00099000 C 12/30/16 99.0 0.97 0.99
DIS 161230C00099500 C 12/30/16 99.5 0.79 0.81
DIS 161230C00100000 C 12/30/16 100.0 0.63 0.66
DIS 161230C00101000 C 12/30/16 101.0 0.40 0.43
DIS 161230C00102000 C 12/30/16 102.0 0.25 0.28
DIS 161230C00103000 C 12/30/16 103.0 0.14 0.27
DIS 161230C00104000 C 12/30/16 104.0 0.06 0.19
DIS 161230C00105000 C 12/30/16 105.0 0.03 0.13
DIS 161230C00110000 C 12/30/16 110.0 0.00 0.05
DIS 161230P00080000 P 12/30/16 80.0 0.00 0.07
DIS 161230P00085000 P 12/30/16 85.0 0.00 0.14
DIS 161230P00085500 P 12/30/16 85.5 0.02 0.13
DIS 161230P00086000 P 12/30/16 86.0 0.01 0.14
DIS 161230P00086500 P 12/30/16 86.5 0.01 0.15
DIS 161230P00087000 P 12/30/16 87.0 0.02 0.16
DIS 161230P00087500 P 12/30/16 87.5 0.02 0.17
DIS 161230P00088000 P 12/30/16 88.0 0.03 0.18
DIS 161230P00088500 P 12/30/16 88.5 0.05 0.18
DIS 161230P00089000 P 12/30/16 89.0 0.05 0.20
DIS 161230P00089500 P 12/30/16 89.5 0.07 0.22
DIS 161230P00090000 P 12/30/16 90.0 0.08 0.24
DIS 161230P00090500 P 12/30/16 90.5 0.11 0.27
DIS 161230P00091000 P 12/30/16 91.0 0.15 0.27
DIS 161230P00091500 P 12/30/16 91.5 0.21 0.30
DIS 161230P00092000 P 12/30/16 92.0 0.26 0.30
DIS 161230P00092500 P 12/30/16 92.5 0.32 0.34
DIS 161230P00093000 P 12/30/16 93.0 0.38 0.39
DIS 161230P00093500 P 12/30/16 93.5 0.44 0.45
DIS 161230P00094000 P 12/30/16 94.0 0.48 0.52
DIS 161230P00094500 P 12/30/16 94.5 0.57 0.60
DIS 161230P00095000 P 12/30/16 95.0 0.67 0.69
DIS 161230P00095500 P 12/30/16 95.5 0.79 0.81
DIS 161230P00096000 P 12/30/16 96.0 0.91 0.95
DIS 161230P00096500 P 12/30/16 96.5 1.06 1.09
DIS 161230P00097000 P 12/30/16 97.0 1.24 1.28
DIS 161230P00097500 P 12/30/16 97.5 1.44 1.48
DIS 161230P00098000 P 12/30/16 98.0 1.67 1.71
DIS 161230P00098500 P 12/30/16 98.5 1.94 1.97
DIS 161230P00099000 P 12/30/16 99.0 2.23 2.27
DIS 161230P00099500 P 12/30/16 99.5 2.54 2.61
DIS 161230P00100000 P 12/30/16 100.0 2.90 2.95
DIS 161230P00101000 P 12/30/16 101.0 3.50 3.75
DIS 161230P00102000 P 12/30/16 102.0 4.10 4.65
DIS 161230P00103000 P 12/30/16 103.0 4.95 5.70
DIS 161230P00104000 P 12/30/16 104.0 4.25 7.60
DIS 161230P00105000 P 12/30/16 105.0 5.25 8.60
DIS 161230P00110000 P 12/30/16 110.0 10.40 14.05
DIS 170106C00090000 C 01/06/17 90.0 7.00 10.50
DIS 170106C00090500 C 01/06/17 90.5 6.25 10.00
DIS 170106C00091000 C 01/06/17 91.0 6.10 9.50
DIS 170106C00091500 C 01/06/17 91.5 5.25 9.05
DIS 170106C00092000 C 01/06/17 92.0 4.75 8.55
DIS 170106C00092500 C 01/06/17 92.5 4.80 8.05
DIS 170106C00093000 C 01/06/17 93.0 4.30 7.70
DIS 170106C00093500 C 01/06/17 93.5 3.40 7.15
DIS 170106C00094000 C 01/06/17 94.0 4.40 4.65
DIS 170106C00094500 C 01/06/17 94.5 3.70 6.35
DIS 170106C00095000 C 01/06/17 95.0 1.87 4.25
DIS 170106C00095500 C 01/06/17 95.5 3.25 3.40
DIS 170106C00096000 C 01/06/17 96.0 2.88 2.93
DIS 170106C00096500 C 01/06/17 96.5 2.52 2.57
DIS 170106C00097000 C 01/06/17 97.0 2.20 2.23
DIS 170106C00097500 C 01/06/17 97.5 1.89 1.92
DIS 170106C00098000 C 01/06/17 98.0 1.61 1.65
DIS 170106C00098500 C 01/06/17 98.5 1.37 1.41
DIS 170106C00099000 C 01/06/17 99.0 1.15 1.18
DIS 170106C00099500 C 01/06/17 99.5 0.96 0.99
DIS 170106C00100000 C 01/06/17 100.0 0.80 0.83
DIS 170106C00101000 C 01/06/17 101.0 0.54 0.57
DIS 170106C00102000 C 01/06/17 102.0 0.35 0.39
DIS 170106C00103000 C 01/06/17 103.0 0.23 0.26
DIS 170106C00104000 C 01/06/17 104.0 0.15 0.17
DIS 170106C00105000 C 01/06/17 105.0 0.09 0.12
DIS 170106C00106000 C 01/06/17 106.0 0.05 0.11
DIS 170106C00107000 C 01/06/17 107.0 0.01 0.10
DIS 170106C00108000 C 01/06/17 108.0 0.01 0.08
DIS 170106C00109000 C 01/06/17 109.0 0.00 0.07
DIS 170106C00110000 C 01/06/17 110.0 0.00 0.07
DIS 170106C00111000 C 01/06/17 111.0 0.00 0.07
DIS 170106C00112000 C 01/06/17 112.0 0.00 0.05
DIS 170106C00113000 C 01/06/17 113.0 0.00 0.06
DIS 170106P00090000 P 01/06/17 90.0 0.21 0.29
DIS 170106P00090500 P 01/06/17 90.5 0.24 0.30
DIS 170106P00091000 P 01/06/17 91.0 0.28 0.32
DIS 170106P00091500 P 01/06/17 91.5 0.32 0.35
DIS 170106P00092000 P 01/06/17 92.0 0.35 0.39
DIS 170106P00092500 P 01/06/17 92.5 0.40 0.44
DIS 170106P00093000 P 01/06/17 93.0 0.47 0.50
DIS 170106P00093500 P 01/06/17 93.5 0.54 0.57
DIS 170106P00094000 P 01/06/17 94.0 0.61 0.65
DIS 170106P00094500 P 01/06/17 94.5 0.70 0.74
DIS 170106P00095000 P 01/06/17 95.0 0.82 0.84
DIS 170106P00095500 P 01/06/17 95.5 0.94 0.96
DIS 170106P00096000 P 01/06/17 96.0 1.08 1.10
DIS 170106P00096500 P 01/06/17 96.5 1.24 1.26
DIS 170106P00097000 P 01/06/17 97.0 1.42 1.45
DIS 170106P00097500 P 01/06/17 97.5 1.62 1.65
DIS 170106P00098000 P 01/06/17 98.0 1.86 1.89
DIS 170106P00098500 P 01/06/17 98.5 2.12 2.15
DIS 170106P00099000 P 01/06/17 99.0 2.40 2.44
DIS 170106P00099500 P 01/06/17 99.5 2.71 2.75
DIS 170106P00100000 P 01/06/17 100.0 3.00 3.10
DIS 170106P00101000 P 01/06/17 101.0 3.75 3.85
DIS 170106P00102000 P 01/06/17 102.0 4.05 4.80
DIS 170106P00103000 P 01/06/17 103.0 5.05 6.70
DIS 170106P00104000 P 01/06/17 104.0 4.40 7.75
DIS 170106P00105000 P 01/06/17 105.0 5.25 9.15
DIS 170106P00106000 P 01/06/17 106.0 6.30 10.05
DIS 170106P00107000 P 01/06/17 107.0 7.30 11.10
DIS 170106P00108000 P 01/06/17 108.0 9.50 10.60
DIS 170106P00109000 P 01/06/17 109.0 9.55 13.00
DIS 170106P00110000 P 01/06/17 110.0 10.45 14.00
DIS 170106P00111000 P 01/06/17 111.0 11.20 15.20
DIS 170106P00112000 P 01/06/17 112.0 12.30 16.30
DIS 170106P00113000 P 01/06/17 113.0 13.30 17.35
DIS 170113C00092500 C 01/13/17 92.5 4.35 8.10
DIS 170113C00093000 C 01/13/17 93.0 3.85 7.75
DIS 170113C00093500 C 01/13/17 93.5 4.65 7.35
DIS 170113C00094000 C 01/13/17 94.0 4.30 7.10
DIS 170113C00094500 C 01/13/17 94.5 4.15 4.95
DIS 170113C00095000 C 01/13/17 95.0 3.80 4.05
DIS 170113C00095500 C 01/13/17 95.5 3.40 3.70
DIS 170113C00096000 C 01/13/17 96.0 3.05 3.20
DIS 170113C00096500 C 01/13/17 96.5 2.71 2.77
DIS 170113C00097000 C 01/13/17 97.0 2.39 2.44
DIS 170113C00097500 C 01/13/17 97.5 2.09 2.15
DIS 170113C00098000 C 01/13/17 98.0 1.82 1.88
DIS 170113C00098500 C 01/13/17 98.5 1.58 1.63
DIS 170113C00099000 C 01/13/17 99.0 1.37 1.40
DIS 170113C00099500 C 01/13/17 99.5 1.16 1.21
DIS 170113C00100000 C 01/13/17 100.0 0.99 1.02
DIS 170113C00101000 C 01/13/17 101.0 0.71 0.74
DIS 170113C00102000 C 01/13/17 102.0 0.50 0.53
DIS 170113C00103000 C 01/13/17 103.0 0.33 0.38
DIS 170113C00104000 C 01/13/17 104.0 0.22 0.35
DIS 170113C00105000 C 01/13/17 105.0 0.15 0.25
DIS 170113C00106000 C 01/13/17 106.0 0.07 0.19
DIS 170113C00107000 C 01/13/17 107.0 0.04 0.15
DIS 170113C00108000 C 01/13/17 108.0 0.02 0.12
DIS 170113C00109000 C 01/13/17 109.0 0.01 0.09
DIS 170113C00110000 C 01/13/17 110.0 0.01 0.08
DIS 170113C00111000 C 01/13/17 111.0 0.00 0.08
DIS 170113C00112000 C 01/13/17 112.0 0.00 0.07
DIS 170113C00113000 C 01/13/17 113.0 0.00 0.07
DIS 170113C00114000 C 01/13/17 114.0 0.00 0.07
DIS 170113C00115000 C 01/13/17 115.0 0.00 0.07
DIS 170113C00116000 C 01/13/17 116.0 0.00 0.07
DIS 170113C00117000 C 01/13/17 117.0 0.00 0.06
DIS 170113C00118000 C 01/13/17 118.0 0.00 0.06
DIS 170113C00119000 C 01/13/17 119.0 0.00 0.06
DIS 170113C00120000 C 01/13/17 120.0 0.00 0.05
DIS 170113P00092500 P 01/13/17 92.5 0.53 0.56
DIS 170113P00093000 P 01/13/17 93.0 0.60 0.63
DIS 170113P00093500 P 01/13/17 93.5 0.67 0.71
DIS 170113P00094000 P 01/13/17 94.0 0.76 0.80
DIS 170113P00094500 P 01/13/17 94.5 0.87 0.90
DIS 170113P00095000 P 01/13/17 95.0 0.99 1.02
DIS 170113P00095500 P 01/13/17 95.5 1.12 1.15
DIS 170113P00096000 P 01/13/17 96.0 1.27 1.30
DIS 170113P00096500 P 01/13/17 96.5 1.43 1.46
DIS 170113P00097000 P 01/13/17 97.0 1.61 1.65
DIS 170113P00097500 P 01/13/17 97.5 1.83 1.86
DIS 170113P00098000 P 01/13/17 98.0 2.05 2.11
DIS 170113P00098500 P 01/13/17 98.5 2.30 2.35
DIS 170113P00099000 P 01/13/17 99.0 2.59 2.63
DIS 170113P00099500 P 01/13/17 99.5 2.88 2.94
DIS 170113P00100000 P 01/13/17 100.0 3.05 3.30
DIS 170113P00101000 P 01/13/17 101.0 3.70 4.05
DIS 170113P00102000 P 01/13/17 102.0 4.50 4.80
DIS 170113P00103000 P 01/13/17 103.0 4.95 5.75
DIS 170113P00104000 P 01/13/17 104.0 4.70 7.85
DIS 170113P00105000 P 01/13/17 105.0 5.40 8.55
DIS 170113P00106000 P 01/13/17 106.0 6.35 10.00
DIS 170113P00107000 P 01/13/17 107.0 7.30 10.95
DIS 170113P00108000 P 01/13/17 108.0 8.30 11.95
DIS 170113P00109000 P 01/13/17 109.0 9.30 11.90
DIS 170113P00110000 P 01/13/17 110.0 10.70 14.05
DIS 170113P00111000 P 01/13/17 111.0 11.25 15.05
DIS 170113P00112000 P 01/13/17 112.0 12.20 16.05
DIS 170113P00113000 P 01/13/17 113.0 13.20 17.35
DIS 170113P00114000 P 01/13/17 114.0 14.20 18.35
DIS 170113P00115000 P 01/13/17 115.0 15.20 19.35
DIS 170113P00116000 P 01/13/17 116.0 16.20 20.35
DIS 170113P00117000 P 01/13/17 117.0 17.20 21.35
DIS 170113P00118000 P 01/13/17 118.0 18.20 22.35
DIS 170113P00119000 P 01/13/17 119.0 19.20 23.25
DIS 170113P00120000 P 01/13/17 120.0 20.20 24.35
DIS 170120C00042500 C 01/20/17 42.5 53.60 58.05
DIS 170120C00045000 C 01/20/17 45.0 51.10 55.60
DIS 170120C00047500 C 01/20/17 47.5 48.60 53.05
DIS 170120C00050000 C 01/20/17 50.0 46.75 50.60
DIS 170120C00055000 C 01/20/17 55.0 41.30 44.75
DIS 170120C00060000 C 01/20/17 60.0 36.30 39.75
DIS 170120C00065000 C 01/20/17 65.0 31.20 34.50
DIS 170120C00070000 C 01/20/17 70.0 27.95 28.55
DIS 170120C00072500 C 01/20/17 72.5 23.80 28.15
DIS 170120C00075000 C 01/20/17 75.0 21.45 24.75
DIS 170120C00077500 C 01/20/17 77.5 19.00 22.25
DIS 170120C00080000 C 01/20/17 80.0 18.40 18.50
DIS 170120C00082500 C 01/20/17 82.5 14.00 17.25
DIS 170120C00085000 C 01/20/17 85.0 13.35 13.50
DIS 170120C00087500 C 01/20/17 87.5 9.30 12.25
DIS 170120C00090000 C 01/20/17 90.0 8.40 8.55
DIS 170120C00092500 C 01/20/17 92.5 6.05 6.10
DIS 170120C00095000 C 01/20/17 95.0 3.95 4.00
DIS 170120C00097500 C 01/20/17 97.5 2.29 2.31
DIS 170120C00100000 C 01/20/17 100.0 1.17 1.19
DIS 170120C00105000 C 01/20/17 105.0 0.24 0.25
DIS 170120C00110000 C 01/20/17 110.0 0.06 0.07
DIS 170120C00115000 C 01/20/17 115.0 0.02 0.05
DIS 170120C00120000 C 01/20/17 120.0 0.00 0.05
DIS 170120C00125000 C 01/20/17 125.0 0.00 0.03
DIS 170120C00130000 C 01/20/17 130.0 0.00 0.03
DIS 170120C00135000 C 01/20/17 135.0 0.00 0.01
DIS 170120C00140000 C 01/20/17 140.0 0.00 0.02
DIS 170120C00145000 C 01/20/17 145.0 0.00 0.02
DIS 170120C00150000 C 01/20/17 150.0 0.00 0.02
DIS 170120C00155000 C 01/20/17 155.0 0.00 0.01
DIS 170120C00160000 C 01/20/17 160.0 0.00 0.02
DIS 170120C00165000 C 01/20/17 165.0 0.00 0.02
DIS 170120C00170000 C 01/20/17 170.0 0.00 0.02
DIS 170120C00175000 C 01/20/17 175.0 0.00 0.02
DIS 170120C00180000 C 01/20/17 180.0 0.00 0.01
DIS 170120P00042500 P 01/20/17 42.5 0.00 0.02
DIS 170120P00045000 P 01/20/17 45.0 0.00 0.02
DIS 170120P00047500 P 01/20/17 47.5 0.00 0.01
DIS 170120P00050000 P 01/20/17 50.0 0.00 0.01
DIS 170120P00055000 P 01/20/17 55.0 0.00 0.01
DIS 170120P00060000 P 01/20/17 60.0 0.00 0.01
DIS 170120P00065000 P 01/20/17 65.0 0.00 0.01
DIS 170120P00070000 P 01/20/17 70.0 0.03 0.07
DIS 170120P00072500 P 01/20/17 72.5 0.01 0.09
DIS 170120P00075000 P 01/20/17 75.0 0.06 0.08
DIS 170120P00077500 P 01/20/17 77.5 0.08 0.09
DIS 170120P00080000 P 01/20/17 80.0 0.09 0.11
DIS 170120P00082500 P 01/20/17 82.5 0.12 0.14
DIS 170120P00085000 P 01/20/17 85.0 0.17 0.19
DIS 170120P00087500 P 01/20/17 87.5 0.25 0.27
DIS 170120P00090000 P 01/20/17 90.0 0.39 0.41
DIS 170120P00092500 P 01/20/17 92.5 0.64 0.67
DIS 170120P00095000 P 01/20/17 95.0 1.14 1.16
DIS 170120P00097500 P 01/20/17 97.5 2.00 2.02
DIS 170120P00100000 P 01/20/17 100.0 3.35 3.45
DIS 170120P00105000 P 01/20/17 105.0 7.35 7.55
DIS 170120P00110000 P 01/20/17 110.0 12.25 12.40
DIS 170120P00115000 P 01/20/17 115.0 16.05 19.40
DIS 170120P00120000 P 01/20/17 120.0 22.20 22.45
DIS 170120P00125000 P 01/20/17 125.0 26.05 29.20
DIS 170120P00130000 P 01/20/17 130.0 31.05 34.20
DIS 170120P00135000 P 01/20/17 135.0 35.15 39.45
DIS 170120P00140000 P 01/20/17 140.0 40.15 44.45
DIS 170120P00145000 P 01/20/17 145.0 46.00 49.50
DIS 170120P00150000 P 01/20/17 150.0 50.90 54.50
DIS 170120P00155000 P 01/20/17 155.0 55.15 59.50
DIS 170120P00160000 P 01/20/17 160.0 61.00 64.35
DIS 170120P00165000 P 01/20/17 165.0 66.00 69.35
DIS 170120P00170000 P 01/20/17 170.0 70.15 74.50
DIS 170120P00175000 P 01/20/17 175.0 75.15 79.50
DIS 170120P00180000 P 01/20/17 180.0 80.15 84.50
DIS 170217C00080000 C 02/17/17 80.0 17.40 20.20
DIS 170217C00085000 C 02/17/17 85.0 13.20 14.70
DIS 170217C00090000 C 02/17/17 90.0 8.80 8.95
DIS 170217C00092500 C 02/17/17 92.5 6.75 6.80
DIS 170217C00095000 C 02/17/17 95.0 4.90 4.95
DIS 170217C00097500 C 02/17/17 97.5 3.40 3.45
DIS 170217C00100000 C 02/17/17 100.0 2.20 2.22
DIS 170217C00105000 C 02/17/17 105.0 0.77 0.78
DIS 170217C00110000 C 02/17/17 110.0 0.23 0.24
DIS 170217C00115000 C 02/17/17 115.0 0.07 0.08
DIS 170217C00120000 C 02/17/17 120.0 0.01 0.07
DIS 170217P00080000 P 02/17/17 80.0 0.26 0.27
DIS 170217P00085000 P 02/17/17 85.0 0.46 0.47
DIS 170217P00090000 P 02/17/17 90.0 0.93 0.94
DIS 170217P00092500 P 02/17/17 92.5 1.38 1.39
DIS 170217P00095000 P 02/17/17 95.0 2.05 2.06
DIS 170217P00097500 P 02/17/17 97.5 3.00 3.05
DIS 170217P00100000 P 02/17/17 100.0 4.30 4.35
DIS 170217P00105000 P 02/17/17 105.0 7.80 7.95
DIS 170217P00110000 P 02/17/17 110.0 11.25 13.20
DIS 170217P00115000 P 02/17/17 115.0 16.20 18.25
DIS 170217P00120000 P 02/17/17 120.0 21.05 23.40
DIS 170421C00050000 C 04/21/17 50.0 46.50 50.60
DIS 170421C00055000 C 04/21/17 55.0 41.30 45.60
DIS 170421C00060000 C 04/21/17 60.0 36.50 40.60
DIS 170421C00065000 C 04/21/17 65.0 31.30 35.60
DIS 170421C00070000 C 04/21/17 70.0 26.30 30.60
DIS 170421C00075000 C 04/21/17 75.0 21.65 25.60
DIS 170421C00080000 C 04/21/17 80.0 17.90 19.85
DIS 170421C00082500 C 04/21/17 82.5 14.65 17.40
DIS 170421C00085000 C 04/21/17 85.0 13.75 15.05
DIS 170421C00087500 C 04/21/17 87.5 11.65 12.25
DIS 170421C00090000 C 04/21/17 90.0 9.80 9.85
DIS 170421C00092500 C 04/21/17 92.5 7.85 7.95
DIS 170421C00095000 C 04/21/17 95.0 6.15 6.20
DIS 170421C00097500 C 04/21/17 97.5 4.65 4.70
DIS 170421C00100000 C 04/21/17 100.0 3.35 3.45
DIS 170421C00105000 C 04/21/17 105.0 1.60 1.62
DIS 170421C00110000 C 04/21/17 110.0 0.65 0.67
DIS 170421C00115000 C 04/21/17 115.0 0.25 0.27
DIS 170421C00120000 C 04/21/17 120.0 0.10 0.11
DIS 170421C00125000 C 04/21/17 125.0 0.02 0.09
DIS 170421C00130000 C 04/21/17 130.0 0.01 0.06
DIS 170421C00135000 C 04/21/17 135.0 0.00 0.05
DIS 170421C00140000 C 04/21/17 140.0 0.00 0.04
DIS 170421C00145000 C 04/21/17 145.0 0.00 0.04
DIS 170421P00050000 P 04/21/17 50.0 0.02 0.06
DIS 170421P00055000 P 04/21/17 55.0 0.03 0.10
DIS 170421P00060000 P 04/21/17 60.0 0.03 0.18
DIS 170421P00065000 P 04/21/17 65.0 0.14 0.15
DIS 170421P00070000 P 04/21/17 70.0 0.23 0.24
DIS 170421P00075000 P 04/21/17 75.0 0.36 0.37
DIS 170421P00080000 P 04/21/17 80.0 0.59 0.60
DIS 170421P00082500 P 04/21/17 82.5 0.76 0.77
DIS 170421P00085000 P 04/21/17 85.0 1.00 1.01
DIS 170421P00087500 P 04/21/17 87.5 1.31 1.33
DIS 170421P00090000 P 04/21/17 90.0 1.75 1.76
DIS 170421P00092500 P 04/21/17 92.5 2.33 2.35
DIS 170421P00095000 P 04/21/17 95.0 3.10 3.15
DIS 170421P00097500 P 04/21/17 97.5 4.05 4.10
DIS 170421P00100000 P 04/21/17 100.0 5.30 5.35
DIS 170421P00105000 P 04/21/17 105.0 8.55 8.60
DIS 170421P00110000 P 04/21/17 110.0 11.70 13.05
DIS 170421P00115000 P 04/21/17 115.0 15.25 19.50
DIS 170421P00120000 P 04/21/17 120.0 20.30 24.35
DIS 170421P00125000 P 04/21/17 125.0 25.15 29.35
DIS 170421P00130000 P 04/21/17 130.0 30.20 34.05
DIS 170421P00135000 P 04/21/17 135.0 35.25 39.05
DIS 170421P00140000 P 04/21/17 140.0 40.25 44.45
DIS 170421P00145000 P 04/21/17 145.0 45.15 49.40
DIS 170616C00050000 C 06/16/17 50.0 46.30 50.60
DIS 170616C00055000 C 06/16/17 55.0 41.30 45.60
DIS 170616C00060000 C 06/16/17 60.0 36.55 40.60
DIS 170616C00065000 C 06/16/17 65.0 31.60 35.60
DIS 170616C00070000 C 06/16/17 70.0 26.70 30.70
DIS 170616C00075000 C 06/16/17 75.0 22.00 25.85
DIS 170616C00080000 C 06/16/17 80.0 18.95 20.25
DIS 170616C00082500 C 06/16/17 82.5 16.70 18.00
DIS 170616C00085000 C 06/16/17 85.0 14.60 15.25
DIS 170616C00087500 C 06/16/17 87.5 12.45 13.15
DIS 170616C00090000 C 06/16/17 90.0 10.55 11.20
DIS 170616C00092500 C 06/16/17 92.5 8.95 9.15
DIS 170616C00095000 C 06/16/17 95.0 7.30 7.70
DIS 170616C00097500 C 06/16/17 97.5 5.85 6.20
DIS 170616C00100000 C 06/16/17 100.0 4.55 4.80
DIS 170616C00105000 C 06/16/17 105.0 2.58 2.71
DIS 170616C00110000 C 06/16/17 110.0 1.25 1.46
DIS 170616C00115000 C 06/16/17 115.0 0.61 0.87
DIS 170616C00120000 C 06/16/17 120.0 0.27 0.39
DIS 170616C00125000 C 06/16/17 125.0 0.09 0.25
DIS 170616C00130000 C 06/16/17 130.0 0.04 0.15
DIS 170616C00135000 C 06/16/17 135.0 0.02 0.10
DIS 170616C00140000 C 06/16/17 140.0 0.01 0.07
DIS 170616C00145000 C 06/16/17 145.0 0.01 0.05
DIS 170616P00050000 P 06/16/17 50.0 0.03 0.11
DIS 170616P00055000 P 06/16/17 55.0 0.05 0.23
DIS 170616P00060000 P 06/16/17 60.0 0.10 0.28
DIS 170616P00065000 P 06/16/17 65.0 0.16 0.41
DIS 170616P00070000 P 06/16/17 70.0 0.26 0.51
DIS 170616P00075000 P 06/16/17 75.0 0.45 0.72
DIS 170616P00080000 P 06/16/17 80.0 0.80 1.08
DIS 170616P00082500 P 06/16/17 82.5 1.04 1.34
DIS 170616P00085000 P 06/16/17 85.0 1.47 1.67
DIS 170616P00087500 P 06/16/17 87.5 1.95 2.08
DIS 170616P00090000 P 06/16/17 90.0 2.49 2.63
DIS 170616P00092500 P 06/16/17 92.5 3.15 3.30
DIS 170616P00095000 P 06/16/17 95.0 3.95 4.20
DIS 170616P00097500 P 06/16/17 97.5 4.95 5.20
DIS 170616P00100000 P 06/16/17 100.0 5.95 6.40
DIS 170616P00105000 P 06/16/17 105.0 9.00 9.50
DIS 170616P00110000 P 06/16/17 110.0 12.85 13.30
DIS 170616P00115000 P 06/16/17 115.0 15.40 19.00
DIS 170616P00120000 P 06/16/17 120.0 20.20 24.25
DIS 170616P00125000 P 06/16/17 125.0 25.25 29.35
DIS 170616P00130000 P 06/16/17 130.0 30.25 34.45
DIS 170616P00135000 P 06/16/17 135.0 35.30 39.45
DIS 170616P00140000 P 06/16/17 140.0 40.30 44.45
DIS 170616P00145000 P 06/16/17 145.0 45.15 49.20
DIS 170721C00050000 C 07/21/17 50.0 46.40 50.60
DIS 170721C00055000 C 07/21/17 55.0 41.45 45.60
DIS 170721C00060000 C 07/21/17 60.0 36.55 40.60
DIS 170721C00065000 C 07/21/17 65.0 31.55 35.65
DIS 170721C00070000 C 07/21/17 70.0 26.90 30.70
DIS 170721C00075000 C 07/21/17 75.0 22.45 26.00
DIS 170721C00080000 C 07/21/17 80.0 19.15 20.45
DIS 170721C00085000 C 07/21/17 85.0 14.80 15.50
DIS 170721C00090000 C 07/21/17 90.0 11.00 11.55
DIS 170721C00092500 C 07/21/17 92.5 9.30 9.75
DIS 170721C00095000 C 07/21/17 95.0 7.70 7.95
DIS 170721C00097500 C 07/21/17 97.5 6.20 6.50
DIS 170721C00100000 C 07/21/17 100.0 4.95 5.15
DIS 170721C00105000 C 07/21/17 105.0 2.97 3.10
DIS 170721C00110000 C 07/21/17 110.0 1.52 1.73
DIS 170721C00115000 C 07/21/17 115.0 0.73 1.08
DIS 170721C00120000 C 07/21/17 120.0 0.31 0.61
DIS 170721C00125000 C 07/21/17 125.0 0.13 0.35
DIS 170721C00130000 C 07/21/17 130.0 0.07 0.21
DIS 170721C00135000 C 07/21/17 135.0 0.03 0.13
DIS 170721C00140000 C 07/21/17 140.0 0.02 0.09
DIS 170721C00145000 C 07/21/17 145.0 0.01 0.07
DIS 170721P00050000 P 07/21/17 50.0 0.06 0.24
DIS 170721P00055000 P 07/21/17 55.0 0.13 0.32
DIS 170721P00060000 P 07/21/17 60.0 0.16 0.43
DIS 170721P00065000 P 07/21/17 65.0 0.26 0.56
DIS 170721P00070000 P 07/21/17 70.0 0.41 0.75
DIS 170721P00075000 P 07/21/17 75.0 0.69 1.05
DIS 170721P00080000 P 07/21/17 80.0 1.14 1.52
DIS 170721P00085000 P 07/21/17 85.0 2.00 2.20
DIS 170721P00090000 P 07/21/17 90.0 3.10 3.30
DIS 170721P00092500 P 07/21/17 92.5 3.80 4.05
DIS 170721P00095000 P 07/21/17 95.0 4.70 4.90
DIS 170721P00097500 P 07/21/17 97.5 5.75 6.00
DIS 170721P00100000 P 07/21/17 100.0 6.70 7.20
DIS 170721P00105000 P 07/21/17 105.0 9.80 10.25
DIS 170721P00110000 P 07/21/17 110.0 13.45 14.15
DIS 170721P00115000 P 07/21/17 115.0 17.10 18.35
DIS 170721P00120000 P 07/21/17 120.0 20.60 24.45
DIS 170721P00125000 P 07/21/17 125.0 25.30 29.30
DIS 170721P00130000 P 07/21/17 130.0 30.20 34.05
DIS 170721P00135000 P 07/21/17 135.0 35.20 39.05
DIS 170721P00140000 P 07/21/17 140.0 40.20 44.25
DIS 170721P00145000 P 07/21/17 145.0 45.15 49.25
DIS 180119C00045000 C 01/19/18 45.0 51.10 56.00
DIS 180119C00047500 C 01/19/18 47.5 48.60 53.40
DIS 180119C00050000 C 01/19/18 50.0 46.10 51.00
DIS 180119C00055000 C 01/19/18 55.0 41.10 46.00
DIS 180119C00060000 C 01/19/18 60.0 36.50 41.00
DIS 180119C00065000 C 01/19/18 65.0 31.60 36.20
DIS 180119C00070000 C 01/19/18 70.0 27.55 31.60
DIS 180119C00075000 C 01/19/18 75.0 23.35 27.00
DIS 180119C00080000 C 01/19/18 80.0 20.35 21.10
DIS 180119C00082500 C 01/19/18 82.5 18.40 19.25
DIS 180119C00085000 C 01/19/18 85.0 16.75 17.35
DIS 180119C00087500 C 01/19/18 87.5 14.90 15.50
DIS 180119C00090000 C 01/19/18 90.0 13.20 13.75
DIS 180119C00092500 C 01/19/18 92.5 11.55 11.90
DIS 180119C00095000 C 01/19/18 95.0 10.00 10.25
DIS 180119C00097500 C 01/19/18 97.5 8.65 8.85
DIS 180119C00100000 C 01/19/18 100.0 7.45 7.65
DIS 180119C00105000 C 01/19/18 105.0 5.35 5.45
DIS 180119C00110000 C 01/19/18 110.0 3.70 3.75
DIS 180119C00115000 C 01/19/18 115.0 2.33 2.53
DIS 180119C00120000 C 01/19/18 120.0 1.53 1.71
DIS 180119C00125000 C 01/19/18 125.0 0.96 1.25
DIS 180119C00130000 C 01/19/18 130.0 0.60 0.75
DIS 180119C00135000 C 01/19/18 135.0 0.38 0.65
DIS 180119C00140000 C 01/19/18 140.0 0.21 0.39
DIS 180119C00145000 C 01/19/18 145.0 0.13 0.30
DIS 180119C00150000 C 01/19/18 150.0 0.09 0.18
DIS 180119C00155000 C 01/19/18 155.0 0.07 0.19
DIS 180119C00160000 C 01/19/18 160.0 0.05 0.15
DIS 180119C00165000 C 01/19/18 165.0 0.03 0.12
DIS 180119C00170000 C 01/19/18 170.0 0.02 0.11
DIS 180119C00175000 C 01/19/18 175.0 0.01 0.09
DIS 180119P00045000 P 01/19/18 45.0 0.25 0.42
DIS 180119P00047500 P 01/19/18 47.5 0.28 0.49
DIS 180119P00050000 P 01/19/18 50.0 0.33 0.56
DIS 180119P00055000 P 01/19/18 55.0 0.47 0.73
DIS 180119P00060000 P 01/19/18 60.0 0.67 0.96
DIS 180119P00065000 P 01/19/18 65.0 1.18 1.39
DIS 180119P00070000 P 01/19/18 70.0 1.58 1.68
DIS 180119P00075000 P 01/19/18 75.0 2.16 2.25
DIS 180119P00080000 P 01/19/18 80.0 2.97 3.15
DIS 180119P00082500 P 01/19/18 82.5 3.45 3.65
DIS 180119P00085000 P 01/19/18 85.0 4.05 4.15
DIS 180119P00087500 P 01/19/18 87.5 4.75 4.80
DIS 180119P00090000 P 01/19/18 90.0 5.40 5.60
DIS 180119P00092500 P 01/19/18 92.5 6.40 6.50
DIS 180119P00095000 P 01/19/18 95.0 7.30 7.45
DIS 180119P00097500 P 01/19/18 97.5 8.40 8.60
DIS 180119P00100000 P 01/19/18 100.0 9.60 9.85
DIS 180119P00105000 P 01/19/18 105.0 12.45 12.80
DIS 180119P00110000 P 01/19/18 110.0 15.75 16.15
DIS 180119P00115000 P 01/19/18 115.0 19.50 19.80
DIS 180119P00120000 P 01/19/18 120.0 21.70 25.30
DIS 180119P00125000 P 01/19/18 125.0 26.35 29.65
DIS 180119P00130000 P 01/19/18 130.0 30.90 34.10
DIS 180119P00135000 P 01/19/18 135.0 35.70 40.00
DIS 180119P00140000 P 01/19/18 140.0 40.50 45.00
DIS 180119P00145000 P 01/19/18 145.0 45.30 50.00
DIS 180119P00150000 P 01/19/18 150.0 50.30 55.00
DIS 180119P00155000 P 01/19/18 155.0 55.10 60.00
DIS 180119P00160000 P 01/19/18 160.0 60.10 65.00
DIS 180119P00165000 P 01/19/18 165.0 65.10 70.00
DIS 180119P00170000 P 01/19/18 170.0 69.90 74.50
DIS 180119P00175000 P 01/19/18 175.0 74.90 79.50
DIS 190118C00047500 C 01/18/19 47.5 48.55 53.50
DIS 190118C00050000 C 01/18/19 50.0 46.50 51.50
DIS 190118C00055000 C 01/18/19 55.0 41.55 46.50
DIS 190118C00060000 C 01/18/19 60.0 37.05 42.00
DIS 190118C00065000 C 01/18/19 65.0 33.05 38.00
DIS 190118C00070000 C 01/18/19 70.0 29.00 33.50
DIS 190118C00075000 C 01/18/19 75.0 25.30 28.85
DIS 190118C00080000 C 01/18/19 80.0 23.05 24.50
DIS 190118C00082500 C 01/18/19 82.5 21.40 22.70
DIS 190118C00085000 C 01/18/19 85.0 19.75 21.10
DIS 190118C00087500 C 01/18/19 87.5 18.10 19.30
DIS 190118C00090000 C 01/18/19 90.0 16.45 17.65
DIS 190118C00092500 C 01/18/19 92.5 15.00 16.25
DIS 190118C00095000 C 01/18/19 95.0 13.05 15.30
DIS 190118C00097500 C 01/18/19 97.5 12.35 13.20
DIS 190118C00100000 C 01/18/19 100.0 11.00 11.60
DIS 190118C00105000 C 01/18/19 105.0 8.95 9.30
DIS 190118C00110000 C 01/18/19 110.0 7.00 7.35
DIS 190118C00115000 C 01/18/19 115.0 5.25 5.70
DIS 190118C00120000 C 01/18/19 120.0 4.05 4.40
DIS 190118C00125000 C 01/18/19 125.0 2.99 3.40
DIS 190118C00130000 C 01/18/19 130.0 2.19 2.63
DIS 190118C00135000 C 01/18/19 135.0 1.50 2.05
DIS 190118C00140000 C 01/18/19 140.0 0.93 1.76
DIS 190118C00145000 C 01/18/19 145.0 0.58 1.41
DIS 190118P00047500 P 01/18/19 47.5 1.05 1.30
DIS 190118P00050000 P 01/18/19 50.0 0.81 1.70
DIS 190118P00055000 P 01/18/19 55.0 1.15 2.03
DIS 190118P00060000 P 01/18/19 60.0 1.61 2.50
DIS 190118P00065000 P 01/18/19 65.0 2.16 3.10
DIS 190118P00070000 P 01/18/19 70.0 2.65 3.50
DIS 190118P00075000 P 01/18/19 75.0 4.05 4.40
DIS 190118P00080000 P 01/18/19 80.0 5.25 5.65
DIS 190118P00082500 P 01/18/19 82.5 6.05 6.30
DIS 190118P00085000 P 01/18/19 85.0 6.75 6.95
DIS 190118P00087500 P 01/18/19 87.5 7.55 8.00
DIS 190118P00090000 P 01/18/19 90.0 8.35 8.75
DIS 190118P00092500 P 01/18/19 92.5 9.35 9.75
DIS 190118P00095000 P 01/18/19 95.0 10.35 10.70
DIS 190118P00097500 P 01/18/19 97.5 11.40 11.85
DIS 190118P00100000 P 01/18/19 100.0 12.25 13.05
DIS 190118P00105000 P 01/18/19 105.0 14.85 15.75
DIS 190118P00110000 P 01/18/19 110.0 17.90 18.80
DIS 190118P00115000 P 01/18/19 115.0 21.20 22.40
DIS 190118P00120000 P 01/18/19 120.0 24.40 26.10
DIS 190118P00125000 P 01/18/19 125.0 28.40 31.05
DIS 190118P00130000 P 01/18/19 130.0 31.55 35.95
DIS 190118P00135000 P 01/18/19 135.0 35.50 40.35
DIS 190118P00140000 P 01/18/19 140.0 40.00 45.00
DIS 190118P00145000 P 01/18/19 145.0 45.00 50.00

OPRA data is delayed 15 minutes.