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 (2016-08-05)Premium Content

Walt Disney Co (DIS)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 161007C00078000 C 10/07/16 78.0 12.55 16.80
DIS 161007C00079000 C 10/07/16 79.0 12.15 16.20
DIS 161007C00080000 C 10/07/16 80.0 10.80 15.10
DIS 161007C00081000 C 10/07/16 81.0 10.75 13.35
DIS 161007C00081500 C 10/07/16 81.5 10.40 12.70
DIS 161007C00082000 C 10/07/16 82.0 9.65 12.70
DIS 161007C00082500 C 10/07/16 82.5 10.00 11.70
DIS 161007C00083000 C 10/07/16 83.0 9.50 11.65
DIS 161007C00083500 C 10/07/16 83.5 8.35 10.25
DIS 161007C00084000 C 10/07/16 84.0 8.05 9.60
DIS 161007C00084500 C 10/07/16 84.5 6.95 10.15
DIS 161007C00085000 C 10/07/16 85.0 7.80 7.95
DIS 161007C00085500 C 10/07/16 85.5 7.30 7.45
DIS 161007C00086000 C 10/07/16 86.0 5.90 8.85
DIS 161007C00086500 C 10/07/16 86.5 6.10 6.45
DIS 161007C00087000 C 10/07/16 87.0 5.85 5.95
DIS 161007C00087500 C 10/07/16 87.5 5.10 5.45
DIS 161007C00088000 C 10/07/16 88.0 4.85 4.95
DIS 161007C00088500 C 10/07/16 88.5 4.35 4.50
DIS 161007C00089000 C 10/07/16 89.0 3.85 4.00
DIS 161007C00089500 C 10/07/16 89.5 3.40 3.50
DIS 161007C00090000 C 10/07/16 90.0 2.92 3.05
DIS 161007C00090500 C 10/07/16 90.5 2.46 2.53
DIS 161007C00091000 C 10/07/16 91.0 2.00 2.08
DIS 161007C00091500 C 10/07/16 91.5 1.60 1.64
DIS 161007C00092000 C 10/07/16 92.0 1.21 1.25
DIS 161007C00092500 C 10/07/16 92.5 0.86 0.90
DIS 161007C00093000 C 10/07/16 93.0 0.59 0.62
DIS 161007C00093500 C 10/07/16 93.5 0.36 0.39
DIS 161007C00094000 C 10/07/16 94.0 0.21 0.24
DIS 161007C00094500 C 10/07/16 94.5 0.11 0.14
DIS 161007C00095000 C 10/07/16 95.0 0.05 0.08
DIS 161007C00095500 C 10/07/16 95.5 0.03 0.05
DIS 161007C00096000 C 10/07/16 96.0 0.01 0.03
DIS 161007C00096500 C 10/07/16 96.5 0.00 0.03
DIS 161007C00097000 C 10/07/16 97.0 0.00 0.04
DIS 161007C00097500 C 10/07/16 97.5 0.00 0.04
DIS 161007C00098000 C 10/07/16 98.0 0.00 0.04
DIS 161007C00098500 C 10/07/16 98.5 0.00 0.04
DIS 161007C00099000 C 10/07/16 99.0 0.00 0.04
DIS 161007C00099500 C 10/07/16 99.5 0.00 0.03
DIS 161007C00100000 C 10/07/16 100.0 0.00 0.03
DIS 161007C00101000 C 10/07/16 101.0 0.00 0.03
DIS 161007C00102000 C 10/07/16 102.0 0.00 0.03
DIS 161007C00103000 C 10/07/16 103.0 0.00 0.03
DIS 161007C00104000 C 10/07/16 104.0 0.00 0.03
DIS 161007C00105000 C 10/07/16 105.0 0.00 0.03
DIS 161007C00106000 C 10/07/16 106.0 0.00 0.03
DIS 161007C00110000 C 10/07/16 110.0 0.00 0.09
DIS 161007P00078000 P 10/07/16 78.0 0.00 0.03
DIS 161007P00079000 P 10/07/16 79.0 0.00 0.03
DIS 161007P00080000 P 10/07/16 80.0 0.00 0.03
DIS 161007P00081000 P 10/07/16 81.0 0.00 0.03
DIS 161007P00081500 P 10/07/16 81.5 0.00 0.04
DIS 161007P00082000 P 10/07/16 82.0 0.00 0.04
DIS 161007P00082500 P 10/07/16 82.5 0.00 0.04
DIS 161007P00083000 P 10/07/16 83.0 0.00 0.04
DIS 161007P00083500 P 10/07/16 83.5 0.00 0.04
DIS 161007P00084000 P 10/07/16 84.0 0.00 0.04
DIS 161007P00084500 P 10/07/16 84.5 0.00 0.04
DIS 161007P00085000 P 10/07/16 85.0 0.00 0.04
DIS 161007P00085500 P 10/07/16 85.5 0.00 0.02
DIS 161007P00086000 P 10/07/16 86.0 0.00 0.05
DIS 161007P00086500 P 10/07/16 86.5 0.01 0.03
DIS 161007P00087000 P 10/07/16 87.0 0.01 0.03
DIS 161007P00087500 P 10/07/16 87.5 0.01 0.08
DIS 161007P00088000 P 10/07/16 88.0 0.02 0.04
DIS 161007P00088500 P 10/07/16 88.5 0.03 0.11
DIS 161007P00089000 P 10/07/16 89.0 0.03 0.13
DIS 161007P00089500 P 10/07/16 89.5 0.05 0.07
DIS 161007P00090000 P 10/07/16 90.0 0.07 0.09
DIS 161007P00090500 P 10/07/16 90.5 0.11 0.13
DIS 161007P00091000 P 10/07/16 91.0 0.16 0.18
DIS 161007P00091500 P 10/07/16 91.5 0.24 0.26
DIS 161007P00092000 P 10/07/16 92.0 0.35 0.38
DIS 161007P00092500 P 10/07/16 92.5 0.51 0.54
DIS 161007P00093000 P 10/07/16 93.0 0.72 0.75
DIS 161007P00093500 P 10/07/16 93.5 1.00 1.03
DIS 161007P00094000 P 10/07/16 94.0 1.33 1.39
DIS 161007P00094500 P 10/07/16 94.5 1.72 1.80
DIS 161007P00095000 P 10/07/16 95.0 2.16 2.26
DIS 161007P00095500 P 10/07/16 95.5 2.63 2.72
DIS 161007P00096000 P 10/07/16 96.0 3.10 3.20
DIS 161007P00096500 P 10/07/16 96.5 3.55 3.70
DIS 161007P00097000 P 10/07/16 97.0 4.05 4.20
DIS 161007P00097500 P 10/07/16 97.5 3.85 4.70
DIS 161007P00098000 P 10/07/16 98.0 3.85 5.25
DIS 161007P00098500 P 10/07/16 98.5 5.55 7.20
DIS 161007P00099000 P 10/07/16 99.0 4.60 7.45
DIS 161007P00099500 P 10/07/16 99.5 4.45 8.90
DIS 161007P00100000 P 10/07/16 100.0 4.95 9.20
DIS 161007P00101000 P 10/07/16 101.0 5.95 10.20
DIS 161007P00102000 P 10/07/16 102.0 6.95 11.20
DIS 161007P00103000 P 10/07/16 103.0 7.95 12.20
DIS 161007P00104000 P 10/07/16 104.0 8.95 13.20
DIS 161007P00105000 P 10/07/16 105.0 10.00 14.20
DIS 161007P00106000 P 10/07/16 106.0 10.95 15.20
DIS 161007P00110000 P 10/07/16 110.0 14.70 18.80
DIS 161014C00080000 C 10/14/16 80.0 11.15 14.60
DIS 161014C00081000 C 10/14/16 81.0 10.90 13.65
DIS 161014C00081500 C 10/14/16 81.5 10.40 13.30
DIS 161014C00082000 C 10/14/16 82.0 10.05 12.95
DIS 161014C00082500 C 10/14/16 82.5 8.90 12.50
DIS 161014C00083000 C 10/14/16 83.0 8.40 12.00
DIS 161014C00083500 C 10/14/16 83.5 8.60 11.55
DIS 161014C00084000 C 10/14/16 84.0 8.20 10.75
DIS 161014C00084500 C 10/14/16 84.5 7.70 10.60
DIS 161014C00085000 C 10/14/16 85.0 6.50 10.05
DIS 161014C00085500 C 10/14/16 85.5 7.40 7.50
DIS 161014C00086000 C 10/14/16 86.0 5.10 8.75
DIS 161014C00086500 C 10/14/16 86.5 4.60 8.50
DIS 161014C00087000 C 10/14/16 87.0 4.15 8.10
DIS 161014C00087500 C 10/14/16 87.5 5.40 5.55
DIS 161014C00088000 C 10/14/16 88.0 4.90 5.25
DIS 161014C00088500 C 10/14/16 88.5 4.25 4.90
DIS 161014C00089000 C 10/14/16 89.0 4.00 4.10
DIS 161014C00089500 C 10/14/16 89.5 3.55 3.65
DIS 161014C00090000 C 10/14/16 90.0 3.05 3.20
DIS 161014C00090500 C 10/14/16 90.5 2.67 2.72
DIS 161014C00091000 C 10/14/16 91.0 2.24 2.30
DIS 161014C00091500 C 10/14/16 91.5 1.86 1.91
DIS 161014C00092000 C 10/14/16 92.0 1.50 1.54
DIS 161014C00092500 C 10/14/16 92.5 1.17 1.21
DIS 161014C00093000 C 10/14/16 93.0 0.89 0.92
DIS 161014C00093500 C 10/14/16 93.5 0.65 0.68
DIS 161014C00094000 C 10/14/16 94.0 0.45 0.49
DIS 161014C00094500 C 10/14/16 94.5 0.31 0.34
DIS 161014C00095000 C 10/14/16 95.0 0.20 0.23
DIS 161014C00095500 C 10/14/16 95.5 0.12 0.15
DIS 161014C00096000 C 10/14/16 96.0 0.08 0.11
DIS 161014C00096500 C 10/14/16 96.5 0.05 0.10
DIS 161014C00097000 C 10/14/16 97.0 0.04 0.06
DIS 161014C00097500 C 10/14/16 97.5 0.01 0.05
DIS 161014C00098000 C 10/14/16 98.0 0.00 0.04
DIS 161014C00098500 C 10/14/16 98.5 0.00 0.05
DIS 161014C00099000 C 10/14/16 99.0 0.00 0.05
DIS 161014C00099500 C 10/14/16 99.5 0.00 0.04
DIS 161014C00100000 C 10/14/16 100.0 0.00 0.04
DIS 161014C00101000 C 10/14/16 101.0 0.00 0.04
DIS 161014C00102000 C 10/14/16 102.0 0.00 0.04
DIS 161014C00103000 C 10/14/16 103.0 0.00 0.04
DIS 161014C00105000 C 10/14/16 105.0 0.00 0.03
DIS 161014P00080000 P 10/14/16 80.0 0.00 0.04
DIS 161014P00081000 P 10/14/16 81.0 0.00 0.04
DIS 161014P00081500 P 10/14/16 81.5 0.00 0.05
DIS 161014P00082000 P 10/14/16 82.0 0.00 0.05
DIS 161014P00082500 P 10/14/16 82.5 0.00 0.05
DIS 161014P00083000 P 10/14/16 83.0 0.00 0.05
DIS 161014P00083500 P 10/14/16 83.5 0.00 0.06
DIS 161014P00084000 P 10/14/16 84.0 0.00 0.07
DIS 161014P00084500 P 10/14/16 84.5 0.00 0.08
DIS 161014P00085000 P 10/14/16 85.0 0.01 0.09
DIS 161014P00085500 P 10/14/16 85.5 0.02 0.09
DIS 161014P00086000 P 10/14/16 86.0 0.03 0.11
DIS 161014P00086500 P 10/14/16 86.5 0.04 0.12
DIS 161014P00087000 P 10/14/16 87.0 0.06 0.10
DIS 161014P00087500 P 10/14/16 87.5 0.08 0.09
DIS 161014P00088000 P 10/14/16 88.0 0.09 0.15
DIS 161014P00088500 P 10/14/16 88.5 0.11 0.16
DIS 161014P00089000 P 10/14/16 89.0 0.13 0.19
DIS 161014P00089500 P 10/14/16 89.5 0.17 0.21
DIS 161014P00090000 P 10/14/16 90.0 0.23 0.26
DIS 161014P00090500 P 10/14/16 90.5 0.29 0.32
DIS 161014P00091000 P 10/14/16 91.0 0.38 0.40
DIS 161014P00091500 P 10/14/16 91.5 0.49 0.52
DIS 161014P00092000 P 10/14/16 92.0 0.63 0.66
DIS 161014P00092500 P 10/14/16 92.5 0.80 0.83
DIS 161014P00093000 P 10/14/16 93.0 1.01 1.04
DIS 161014P00093500 P 10/14/16 93.5 1.27 1.30
DIS 161014P00094000 P 10/14/16 94.0 1.57 1.61
DIS 161014P00094500 P 10/14/16 94.5 1.92 1.97
DIS 161014P00095000 P 10/14/16 95.0 2.30 2.39
DIS 161014P00095500 P 10/14/16 95.5 2.72 2.79
DIS 161014P00096000 P 10/14/16 96.0 3.15 3.25
DIS 161014P00096500 P 10/14/16 96.5 3.60 3.75
DIS 161014P00097000 P 10/14/16 97.0 4.10 4.25
DIS 161014P00097500 P 10/14/16 97.5 4.60 4.70
DIS 161014P00098000 P 10/14/16 98.0 5.10 5.20
DIS 161014P00098500 P 10/14/16 98.5 5.55 5.70
DIS 161014P00099000 P 10/14/16 99.0 6.00 6.20
DIS 161014P00099500 P 10/14/16 99.5 4.15 8.80
DIS 161014P00100000 P 10/14/16 100.0 5.00 8.95
DIS 161014P00101000 P 10/14/16 101.0 5.70 10.20
DIS 161014P00102000 P 10/14/16 102.0 6.70 11.20
DIS 161014P00103000 P 10/14/16 103.0 7.70 12.20
DIS 161014P00105000 P 10/14/16 105.0 9.95 14.20
DIS 161021C00050000 C 10/21/16 50.0 40.60 45.15
DIS 161021C00055000 C 10/21/16 55.0 35.65 40.35
DIS 161021C00060000 C 10/21/16 60.0 31.25 35.40
DIS 161021C00065000 C 10/21/16 65.0 25.80 30.30
DIS 161021C00070000 C 10/21/16 70.0 22.40 23.30
DIS 161021C00075000 C 10/21/16 75.0 17.85 18.00
DIS 161021C00080000 C 10/21/16 80.0 12.75 13.05
DIS 161021C00085000 C 10/21/16 85.0 7.90 8.05
DIS 161021C00085500 C 10/21/16 85.5 6.00 9.40
DIS 161021C00086000 C 10/21/16 86.0 6.95 7.10
DIS 161021C00086500 C 10/21/16 86.5 6.45 6.60
DIS 161021C00087000 C 10/21/16 87.0 6.00 6.15
DIS 161021C00087500 C 10/21/16 87.5 5.50 5.65
DIS 161021C00088000 C 10/21/16 88.0 5.05 5.15
DIS 161021C00088500 C 10/21/16 88.5 4.55 4.70
DIS 161021C00089000 C 10/21/16 89.0 4.15 4.25
DIS 161021C00089500 C 10/21/16 89.5 3.65 3.80
DIS 161021C00090000 C 10/21/16 90.0 3.25 3.35
DIS 161021C00090500 C 10/21/16 90.5 2.85 2.91
DIS 161021C00091000 C 10/21/16 91.0 2.46 2.51
DIS 161021C00091500 C 10/21/16 91.5 2.09 2.14
DIS 161021C00092000 C 10/21/16 92.0 1.75 1.79
DIS 161021C00092500 C 10/21/16 92.5 1.43 1.47
DIS 161021C00093000 C 10/21/16 93.0 1.15 1.18
DIS 161021C00093500 C 10/21/16 93.5 0.90 0.93
DIS 161021C00094000 C 10/21/16 94.0 0.69 0.71
DIS 161021C00094500 C 10/21/16 94.5 0.51 0.54
DIS 161021C00095000 C 10/21/16 95.0 0.37 0.40
DIS 161021C00095500 C 10/21/16 95.5 0.27 0.30
DIS 161021C00096000 C 10/21/16 96.0 0.19 0.21
DIS 161021C00096500 C 10/21/16 96.5 0.13 0.15
DIS 161021C00097000 C 10/21/16 97.0 0.09 0.11
DIS 161021C00097500 C 10/21/16 97.5 0.06 0.08
DIS 161021C00098000 C 10/21/16 98.0 0.05 0.06
DIS 161021C00098500 C 10/21/16 98.5 0.03 0.05
DIS 161021C00099000 C 10/21/16 99.0 0.03 0.04
DIS 161021C00099500 C 10/21/16 99.5 0.01 0.04
DIS 161021C00100000 C 10/21/16 100.0 0.02 0.04
DIS 161021C00101000 C 10/21/16 101.0 0.00 0.04
DIS 161021C00102000 C 10/21/16 102.0 0.00 0.04
DIS 161021C00105000 C 10/21/16 105.0 0.01 0.02
DIS 161021C00110000 C 10/21/16 110.0 0.00 0.02
DIS 161021C00115000 C 10/21/16 115.0 0.00 0.03
DIS 161021C00120000 C 10/21/16 120.0 0.00 0.02
DIS 161021C00125000 C 10/21/16 125.0 0.00 0.03
DIS 161021C00130000 C 10/21/16 130.0 0.00 0.03
DIS 161021C00135000 C 10/21/16 135.0 0.00 0.03
DIS 161021C00140000 C 10/21/16 140.0 0.00 0.03
DIS 161021P00050000 P 10/21/16 50.0 0.00 0.01
DIS 161021P00055000 P 10/21/16 55.0 0.00 0.01
DIS 161021P00060000 P 10/21/16 60.0 0.00 0.01
DIS 161021P00065000 P 10/21/16 65.0 0.00 0.01
DIS 161021P00070000 P 10/21/16 70.0 0.00 0.01
DIS 161021P00075000 P 10/21/16 75.0 0.01 0.03
DIS 161021P00080000 P 10/21/16 80.0 0.03 0.05
DIS 161021P00085000 P 10/21/16 85.0 0.08 0.09
DIS 161021P00085500 P 10/21/16 85.5 0.08 0.10
DIS 161021P00086000 P 10/21/16 86.0 0.09 0.13
DIS 161021P00086500 P 10/21/16 86.5 0.11 0.13
DIS 161021P00087000 P 10/21/16 87.0 0.13 0.16
DIS 161021P00087500 P 10/21/16 87.5 0.15 0.18
DIS 161021P00088000 P 10/21/16 88.0 0.18 0.20
DIS 161021P00088500 P 10/21/16 88.5 0.22 0.25
DIS 161021P00089000 P 10/21/16 89.0 0.26 0.29
DIS 161021P00089500 P 10/21/16 89.5 0.32 0.35
DIS 161021P00090000 P 10/21/16 90.0 0.39 0.42
DIS 161021P00090500 P 10/21/16 90.5 0.48 0.50
DIS 161021P00091000 P 10/21/16 91.0 0.58 0.61
DIS 161021P00091500 P 10/21/16 91.5 0.71 0.73
DIS 161021P00092000 P 10/21/16 92.0 0.86 0.88
DIS 161021P00092500 P 10/21/16 92.5 1.04 1.07
DIS 161021P00093000 P 10/21/16 93.0 1.26 1.28
DIS 161021P00093500 P 10/21/16 93.5 1.51 1.53
DIS 161021P00094000 P 10/21/16 94.0 1.79 1.83
DIS 161021P00094500 P 10/21/16 94.5 2.11 2.15
DIS 161021P00095000 P 10/21/16 95.0 2.47 2.52
DIS 161021P00095500 P 10/21/16 95.5 2.86 2.91
DIS 161021P00096000 P 10/21/16 96.0 3.25 3.35
DIS 161021P00096500 P 10/21/16 96.5 3.70 3.80
DIS 161021P00097000 P 10/21/16 97.0 4.15 4.25
DIS 161021P00097500 P 10/21/16 97.5 4.60 4.75
DIS 161021P00098000 P 10/21/16 98.0 5.10 5.25
DIS 161021P00098500 P 10/21/16 98.5 5.60 5.75
DIS 161021P00099000 P 10/21/16 99.0 6.10 6.20
DIS 161021P00099500 P 10/21/16 99.5 6.60 6.70
DIS 161021P00100000 P 10/21/16 100.0 7.10 7.20
DIS 161021P00101000 P 10/21/16 101.0 7.20 10.05
DIS 161021P00102000 P 10/21/16 102.0 8.00 10.90
DIS 161021P00105000 P 10/21/16 105.0 12.05 12.35
DIS 161021P00110000 P 10/21/16 110.0 15.60 19.60
DIS 161021P00115000 P 10/21/16 115.0 20.20 24.50
DIS 161021P00120000 P 10/21/16 120.0 25.80 29.60
DIS 161021P00125000 P 10/21/16 125.0 30.45 34.60
DIS 161021P00130000 P 10/21/16 130.0 34.95 39.30
DIS 161021P00135000 P 10/21/16 135.0 40.75 44.40
DIS 161021P00140000 P 10/21/16 140.0 44.95 49.30
DIS 161028C00075000 C 10/28/16 75.0 15.85 20.10
DIS 161028C00080000 C 10/28/16 80.0 11.90 14.30
DIS 161028C00081000 C 10/28/16 81.0 10.95 14.15
DIS 161028C00081500 C 10/28/16 81.5 10.45 13.65
DIS 161028C00082000 C 10/28/16 82.0 10.05 12.80
DIS 161028C00082500 C 10/28/16 82.5 9.75 12.55
DIS 161028C00083000 C 10/28/16 83.0 8.20 12.10
DIS 161028C00083500 C 10/28/16 83.5 8.80 11.30
DIS 161028C00084000 C 10/28/16 84.0 8.30 10.85
DIS 161028C00084500 C 10/28/16 84.5 6.85 10.75
DIS 161028C00085000 C 10/28/16 85.0 6.45 10.05
DIS 161028C00085500 C 10/28/16 85.5 7.50 7.65
DIS 161028C00086000 C 10/28/16 86.0 7.00 7.50
DIS 161028C00086500 C 10/28/16 86.5 6.55 6.70
DIS 161028C00087000 C 10/28/16 87.0 6.05 6.20
DIS 161028C00087500 C 10/28/16 87.5 5.60 5.75
DIS 161028C00088000 C 10/28/16 88.0 5.15 5.25
DIS 161028C00088500 C 10/28/16 88.5 4.70 4.80
DIS 161028C00089000 C 10/28/16 89.0 4.25 4.35
DIS 161028C00089500 C 10/28/16 89.5 3.80 3.95
DIS 161028C00090000 C 10/28/16 90.0 3.40 3.50
DIS 161028C00090500 C 10/28/16 90.5 3.00 3.10
DIS 161028C00091000 C 10/28/16 91.0 2.64 2.69
DIS 161028C00091500 C 10/28/16 91.5 2.28 2.32
DIS 161028C00092000 C 10/28/16 92.0 1.94 1.98
DIS 161028C00092500 C 10/28/16 92.5 1.63 1.66
DIS 161028C00093000 C 10/28/16 93.0 1.34 1.37
DIS 161028C00093500 C 10/28/16 93.5 1.09 1.12
DIS 161028C00094000 C 10/28/16 94.0 0.86 0.89
DIS 161028C00094500 C 10/28/16 94.5 0.67 0.70
DIS 161028C00095000 C 10/28/16 95.0 0.51 0.54
DIS 161028C00095500 C 10/28/16 95.5 0.38 0.41
DIS 161028C00096000 C 10/28/16 96.0 0.28 0.31
DIS 161028C00096500 C 10/28/16 96.5 0.20 0.24
DIS 161028C00097000 C 10/28/16 97.0 0.15 0.21
DIS 161028C00097500 C 10/28/16 97.5 0.09 0.19
DIS 161028C00098000 C 10/28/16 98.0 0.06 0.14
DIS 161028C00098500 C 10/28/16 98.5 0.03 0.13
DIS 161028C00099000 C 10/28/16 99.0 0.02 0.10
DIS 161028C00099500 C 10/28/16 99.5 0.01 0.08
DIS 161028C00100000 C 10/28/16 100.0 0.00 0.04
DIS 161028C00101000 C 10/28/16 101.0 0.00 0.05
DIS 161028C00102000 C 10/28/16 102.0 0.00 0.04
DIS 161028C00105000 C 10/28/16 105.0 0.00 0.04
DIS 161028P00075000 P 10/28/16 75.0 0.00 0.05
DIS 161028P00080000 P 10/28/16 80.0 0.01 0.10
DIS 161028P00081000 P 10/28/16 81.0 0.01 0.11
DIS 161028P00081500 P 10/28/16 81.5 0.03 0.11
DIS 161028P00082000 P 10/28/16 82.0 0.03 0.12
DIS 161028P00082500 P 10/28/16 82.5 0.03 0.13
DIS 161028P00083000 P 10/28/16 83.0 0.02 0.14
DIS 161028P00083500 P 10/28/16 83.5 0.04 0.15
DIS 161028P00084000 P 10/28/16 84.0 0.05 0.16
DIS 161028P00084500 P 10/28/16 84.5 0.07 0.18
DIS 161028P00085000 P 10/28/16 85.0 0.12 0.19
DIS 161028P00085500 P 10/28/16 85.5 0.13 0.21
DIS 161028P00086000 P 10/28/16 86.0 0.12 0.22
DIS 161028P00086500 P 10/28/16 86.5 0.15 0.23
DIS 161028P00087000 P 10/28/16 87.0 0.20 0.25
DIS 161028P00087500 P 10/28/16 87.5 0.23 0.28
DIS 161028P00088000 P 10/28/16 88.0 0.28 0.32
DIS 161028P00088500 P 10/28/16 88.5 0.33 0.36
DIS 161028P00089000 P 10/28/16 89.0 0.39 0.42
DIS 161028P00089500 P 10/28/16 89.5 0.45 0.48
DIS 161028P00090000 P 10/28/16 90.0 0.53 0.57
DIS 161028P00090500 P 10/28/16 90.5 0.63 0.65
DIS 161028P00091000 P 10/28/16 91.0 0.75 0.78
DIS 161028P00091500 P 10/28/16 91.5 0.88 0.91
DIS 161028P00092000 P 10/28/16 92.0 1.04 1.07
DIS 161028P00092500 P 10/28/16 92.5 1.22 1.25
DIS 161028P00093000 P 10/28/16 93.0 1.43 1.47
DIS 161028P00093500 P 10/28/16 93.5 1.67 1.71
DIS 161028P00094000 P 10/28/16 94.0 1.94 1.99
DIS 161028P00094500 P 10/28/16 94.5 2.24 2.30
DIS 161028P00095000 P 10/28/16 95.0 2.58 2.66
DIS 161028P00095500 P 10/28/16 95.5 2.96 3.05
DIS 161028P00096000 P 10/28/16 96.0 3.30 3.45
DIS 161028P00096500 P 10/28/16 96.5 3.75 3.85
DIS 161028P00097000 P 10/28/16 97.0 4.20 4.30
DIS 161028P00097500 P 10/28/16 97.5 4.65 4.80
DIS 161028P00098000 P 10/28/16 98.0 5.10 5.25
DIS 161028P00098500 P 10/28/16 98.5 5.60 5.75
DIS 161028P00099000 P 10/28/16 99.0 6.10 6.25
DIS 161028P00099500 P 10/28/16 99.5 5.60 8.55
DIS 161028P00100000 P 10/28/16 100.0 6.30 8.65
DIS 161028P00101000 P 10/28/16 101.0 5.95 10.20
DIS 161028P00102000 P 10/28/16 102.0 6.95 11.40
DIS 161028P00105000 P 10/28/16 105.0 9.95 14.30
DIS 161104C00080000 C 11/04/16 80.0 12.00 13.95
DIS 161104C00081000 C 11/04/16 81.0 10.35 14.10
DIS 161104C00081500 C 11/04/16 81.5 10.05 13.70
DIS 161104C00082000 C 11/04/16 82.0 9.95 13.20
DIS 161104C00082500 C 11/04/16 82.5 9.00 12.65
DIS 161104C00083000 C 11/04/16 83.0 9.25 12.25
DIS 161104C00083500 C 11/04/16 83.5 8.80 11.70
DIS 161104C00084000 C 11/04/16 84.0 8.30 10.90
DIS 161104C00084500 C 11/04/16 84.5 7.90 10.40
DIS 161104C00085000 C 11/04/16 85.0 6.60 10.25
DIS 161104C00085500 C 11/04/16 85.5 7.60 7.75
DIS 161104C00086000 C 11/04/16 86.0 7.10 7.30
DIS 161104C00086500 C 11/04/16 86.5 6.65 6.80
DIS 161104C00087000 C 11/04/16 87.0 6.15 6.65
DIS 161104C00087500 C 11/04/16 87.5 5.70 5.85
DIS 161104C00088000 C 11/04/16 88.0 5.25 5.40
DIS 161104C00088500 C 11/04/16 88.5 4.80 4.95
DIS 161104C00089000 C 11/04/16 89.0 4.40 4.50
DIS 161104C00089500 C 11/04/16 89.5 3.95 4.10
DIS 161104C00090000 C 11/04/16 90.0 3.55 3.70
DIS 161104C00090500 C 11/04/16 90.5 3.15 3.30
DIS 161104C00091000 C 11/04/16 91.0 2.80 2.88
DIS 161104C00091500 C 11/04/16 91.5 2.45 2.53
DIS 161104C00092000 C 11/04/16 92.0 2.12 2.19
DIS 161104C00092500 C 11/04/16 92.5 1.81 1.87
DIS 161104C00093000 C 11/04/16 93.0 1.53 1.58
DIS 161104C00093500 C 11/04/16 93.5 1.28 1.32
DIS 161104C00094000 C 11/04/16 94.0 1.05 1.09
DIS 161104C00094500 C 11/04/16 94.5 0.84 0.88
DIS 161104C00095000 C 11/04/16 95.0 0.67 0.71
DIS 161104C00095500 C 11/04/16 95.5 0.53 0.57
DIS 161104C00096000 C 11/04/16 96.0 0.41 0.44
DIS 161104C00096500 C 11/04/16 96.5 0.31 0.35
DIS 161104C00097000 C 11/04/16 97.0 0.24 0.27
DIS 161104C00097500 C 11/04/16 97.5 0.18 0.23
DIS 161104C00098000 C 11/04/16 98.0 0.13 0.24
DIS 161104C00098500 C 11/04/16 98.5 0.08 0.19
DIS 161104C00099000 C 11/04/16 99.0 0.05 0.16
DIS 161104C00099500 C 11/04/16 99.5 0.03 0.12
DIS 161104C00100000 C 11/04/16 100.0 0.02 0.10
DIS 161104C00105000 C 11/04/16 105.0 0.00 0.04
DIS 161104P00080000 P 11/04/16 80.0 0.03 0.13
DIS 161104P00081000 P 11/04/16 81.0 0.03 0.15
DIS 161104P00081500 P 11/04/16 81.5 0.05 0.16
DIS 161104P00082000 P 11/04/16 82.0 0.04 0.17
DIS 161104P00082500 P 11/04/16 82.5 0.05 0.18
DIS 161104P00083000 P 11/04/16 83.0 0.08 0.19
DIS 161104P00083500 P 11/04/16 83.5 0.10 0.21
DIS 161104P00084000 P 11/04/16 84.0 0.13 0.22
DIS 161104P00084500 P 11/04/16 84.5 0.16 0.24
DIS 161104P00085000 P 11/04/16 85.0 0.17 0.25
DIS 161104P00085500 P 11/04/16 85.5 0.19 0.27
DIS 161104P00086000 P 11/04/16 86.0 0.19 0.30
DIS 161104P00086500 P 11/04/16 86.5 0.27 0.31
DIS 161104P00087000 P 11/04/16 87.0 0.30 0.34
DIS 161104P00087500 P 11/04/16 87.5 0.34 0.37
DIS 161104P00088000 P 11/04/16 88.0 0.39 0.41
DIS 161104P00088500 P 11/04/16 88.5 0.44 0.46
DIS 161104P00089000 P 11/04/16 89.0 0.50 0.56
DIS 161104P00089500 P 11/04/16 89.5 0.58 0.64
DIS 161104P00090000 P 11/04/16 90.0 0.67 0.68
DIS 161104P00090500 P 11/04/16 90.5 0.78 0.83
DIS 161104P00091000 P 11/04/16 91.0 0.90 0.95
DIS 161104P00091500 P 11/04/16 91.5 1.04 1.07
DIS 161104P00092000 P 11/04/16 92.0 1.21 1.26
DIS 161104P00092500 P 11/04/16 92.5 1.40 1.46
DIS 161104P00093000 P 11/04/16 93.0 1.61 1.64
DIS 161104P00093500 P 11/04/16 93.5 1.85 1.88
DIS 161104P00094000 P 11/04/16 94.0 2.12 2.15
DIS 161104P00094500 P 11/04/16 94.5 2.42 2.47
DIS 161104P00095000 P 11/04/16 95.0 2.74 2.79
DIS 161104P00095500 P 11/04/16 95.5 3.05 3.15
DIS 161104P00096000 P 11/04/16 96.0 3.45 3.55
DIS 161104P00096500 P 11/04/16 96.5 3.85 3.95
DIS 161104P00097000 P 11/04/16 97.0 4.25 4.40
DIS 161104P00097500 P 11/04/16 97.5 4.70 4.85
DIS 161104P00098000 P 11/04/16 98.0 5.15 5.30
DIS 161104P00098500 P 11/04/16 98.5 5.65 5.80
DIS 161104P00099000 P 11/04/16 99.0 6.10 6.25
DIS 161104P00099500 P 11/04/16 99.5 6.60 6.75
DIS 161104P00100000 P 11/04/16 100.0 7.10 7.25
DIS 161104P00105000 P 11/04/16 105.0 10.15 14.20
DIS 161111C00081000 C 11/11/16 81.0 11.10 14.25
DIS 161111C00081500 C 11/11/16 81.5 10.65 13.70
DIS 161111C00082000 C 11/11/16 82.0 10.20 13.40
DIS 161111C00082500 C 11/11/16 82.5 9.20 12.50
DIS 161111C00083000 C 11/11/16 83.0 9.50 11.95
DIS 161111C00083500 C 11/11/16 83.5 9.00 11.45
DIS 161111C00084000 C 11/11/16 84.0 7.65 10.95
DIS 161111C00084500 C 11/11/16 84.5 7.35 10.45
DIS 161111C00085000 C 11/11/16 85.0 6.70 9.20
DIS 161111C00085500 C 11/11/16 85.5 7.20 9.60
DIS 161111C00086000 C 11/11/16 86.0 6.10 8.20
DIS 161111C00086500 C 11/11/16 86.5 6.90 7.05
DIS 161111C00087000 C 11/11/16 87.0 6.50 7.25
DIS 161111C00087500 C 11/11/16 87.5 5.90 6.20
DIS 161111C00088000 C 11/11/16 88.0 5.65 6.45
DIS 161111C00088500 C 11/11/16 88.5 4.40 5.60
DIS 161111C00089000 C 11/11/16 89.0 4.80 5.10
DIS 161111C00089500 C 11/11/16 89.5 4.45 4.70
DIS 161111C00090000 C 11/11/16 90.0 4.05 4.20
DIS 161111C00090500 C 11/11/16 90.5 3.70 4.10
DIS 161111C00091000 C 11/11/16 91.0 3.35 3.45
DIS 161111C00091500 C 11/11/16 91.5 3.00 3.20
DIS 161111C00092000 C 11/11/16 92.0 2.72 2.78
DIS 161111C00092500 C 11/11/16 92.5 2.42 2.49
DIS 161111C00093000 C 11/11/16 93.0 2.12 2.22
DIS 161111C00093500 C 11/11/16 93.5 1.90 1.95
DIS 161111C00094000 C 11/11/16 94.0 1.65 1.70
DIS 161111C00094500 C 11/11/16 94.5 1.44 1.48
DIS 161111C00095000 C 11/11/16 95.0 1.24 1.28
DIS 161111C00095500 C 11/11/16 95.5 1.06 1.10
DIS 161111C00096000 C 11/11/16 96.0 0.90 0.94
DIS 161111C00096500 C 11/11/16 96.5 0.75 0.80
DIS 161111C00097000 C 11/11/16 97.0 0.64 0.68
DIS 161111C00097500 C 11/11/16 97.5 0.53 0.58
DIS 161111C00098000 C 11/11/16 98.0 0.44 0.49
DIS 161111C00098500 C 11/11/16 98.5 0.34 0.46
DIS 161111C00099000 C 11/11/16 99.0 0.13 0.39
DIS 161111C00099500 C 11/11/16 99.5 0.07 0.39
DIS 161111P00081000 P 11/11/16 81.0 0.00 1.42
DIS 161111P00081500 P 11/11/16 81.5 0.11 0.49
DIS 161111P00082000 P 11/11/16 82.0 0.13 0.46
DIS 161111P00082500 P 11/11/16 82.5 0.18 0.41
DIS 161111P00083000 P 11/11/16 83.0 0.17 0.61
DIS 161111P00083500 P 11/11/16 83.5 0.20 0.57
DIS 161111P00084000 P 11/11/16 84.0 0.06 0.97
DIS 161111P00084500 P 11/11/16 84.5 0.07 0.47
DIS 161111P00085000 P 11/11/16 85.0 0.22 0.51
DIS 161111P00085500 P 11/11/16 85.5 0.22 0.51
DIS 161111P00086000 P 11/11/16 86.0 0.19 0.54
DIS 161111P00086500 P 11/11/16 86.5 0.53 1.00
DIS 161111P00087000 P 11/11/16 87.0 0.59 0.62
DIS 161111P00087500 P 11/11/16 87.5 0.63 0.70
DIS 161111P00088000 P 11/11/16 88.0 0.74 0.77
DIS 161111P00088500 P 11/11/16 88.5 0.80 0.86
DIS 161111P00089000 P 11/11/16 89.0 0.92 0.96
DIS 161111P00089500 P 11/11/16 89.5 1.03 1.07
DIS 161111P00090000 P 11/11/16 90.0 1.15 1.20
DIS 161111P00090500 P 11/11/16 90.5 1.29 1.33
DIS 161111P00091000 P 11/11/16 91.0 1.44 1.49
DIS 161111P00091500 P 11/11/16 91.5 1.60 1.66
DIS 161111P00092000 P 11/11/16 92.0 1.79 1.84
DIS 161111P00092500 P 11/11/16 92.5 2.00 2.04
DIS 161111P00093000 P 11/11/16 93.0 2.22 2.28
DIS 161111P00093500 P 11/11/16 93.5 2.46 3.10
DIS 161111P00094000 P 11/11/16 94.0 2.71 2.78
DIS 161111P00094500 P 11/11/16 94.5 2.98 3.05
DIS 161111P00095000 P 11/11/16 95.0 3.25 3.40
DIS 161111P00095500 P 11/11/16 95.5 3.60 3.70
DIS 161111P00096000 P 11/11/16 96.0 3.90 4.05
DIS 161111P00096500 P 11/11/16 96.5 4.25 4.40
DIS 161111P00097000 P 11/11/16 97.0 4.40 4.80
DIS 161111P00097500 P 11/11/16 97.5 4.80 5.20
DIS 161111P00098000 P 11/11/16 98.0 5.45 5.60
DIS 161111P00098500 P 11/11/16 98.5 5.85 6.00
DIS 161111P00099000 P 11/11/16 99.0 6.30 6.45
DIS 161111P00099500 P 11/11/16 99.5 6.70 6.90
DIS 161118C00050000 C 11/18/16 50.0 40.75 44.70
DIS 161118C00055000 C 11/18/16 55.0 35.60 39.75
DIS 161118C00060000 C 11/18/16 60.0 30.75 34.80
DIS 161118C00065000 C 11/18/16 65.0 25.90 29.80
DIS 161118C00070000 C 11/18/16 70.0 20.95 24.75
DIS 161118C00075000 C 11/18/16 75.0 17.60 19.35
DIS 161118C00080000 C 11/18/16 80.0 13.10 13.25
DIS 161118C00082500 C 11/18/16 82.5 9.25 12.65
DIS 161118C00085000 C 11/18/16 85.0 8.40 8.50
DIS 161118C00087500 C 11/18/16 87.5 6.20 6.30
DIS 161118C00090000 C 11/18/16 90.0 4.25 4.35
DIS 161118C00092500 C 11/18/16 92.5 2.61 2.64
DIS 161118C00095000 C 11/18/16 95.0 1.41 1.43
DIS 161118C00097500 C 11/18/16 97.5 0.67 0.68
DIS 161118C00100000 C 11/18/16 100.0 0.30 0.31
DIS 161118C00105000 C 11/18/16 105.0 0.07 0.08
DIS 161118C00110000 C 11/18/16 110.0 0.02 0.03
DIS 161118C00115000 C 11/18/16 115.0 0.01 0.03
DIS 161118C00120000 C 11/18/16 120.0 0.01 0.03
DIS 161118C00125000 C 11/18/16 125.0 0.00 0.03
DIS 161118C00130000 C 11/18/16 130.0 0.00 0.03
DIS 161118C00135000 C 11/18/16 135.0 0.00 0.03
DIS 161118P00050000 P 11/18/16 50.0 0.00 0.03
DIS 161118P00055000 P 11/18/16 55.0 0.00 0.01
DIS 161118P00060000 P 11/18/16 60.0 0.00 0.02
DIS 161118P00065000 P 11/18/16 65.0 0.02 0.06
DIS 161118P00070000 P 11/18/16 70.0 0.04 0.06
DIS 161118P00075000 P 11/18/16 75.0 0.09 0.11
DIS 161118P00080000 P 11/18/16 80.0 0.19 0.23
DIS 161118P00082500 P 11/18/16 82.5 0.30 0.33
DIS 161118P00085000 P 11/18/16 85.0 0.49 0.52
DIS 161118P00087500 P 11/18/16 87.5 0.79 0.82
DIS 161118P00090000 P 11/18/16 90.0 1.31 1.34
DIS 161118P00092500 P 11/18/16 92.5 2.15 2.19
DIS 161118P00095000 P 11/18/16 95.0 3.40 3.50
DIS 161118P00097500 P 11/18/16 97.5 5.15 5.25
DIS 161118P00100000 P 11/18/16 100.0 7.30 7.40
DIS 161118P00105000 P 11/18/16 105.0 10.85 12.45
DIS 161118P00110000 P 11/18/16 110.0 14.95 18.60
DIS 161118P00115000 P 11/18/16 115.0 19.70 23.90
DIS 161118P00120000 P 11/18/16 120.0 25.00 29.40
DIS 161118P00125000 P 11/18/16 125.0 29.70 33.55
DIS 161118P00130000 P 11/18/16 130.0 34.80 38.60
DIS 161118P00135000 P 11/18/16 135.0 39.80 43.70
DIS 161216C00050000 C 12/16/16 50.0 41.25 45.40
DIS 161216C00055000 C 12/16/16 55.0 35.65 39.95
DIS 161216C00060000 C 12/16/16 60.0 30.90 35.00
DIS 161216C00065000 C 12/16/16 65.0 25.95 29.25
DIS 161216C00070000 C 12/16/16 70.0 22.80 23.20
DIS 161216C00075000 C 12/16/16 75.0 17.20 19.40
DIS 161216C00080000 C 12/16/16 80.0 13.05 14.00
DIS 161216C00082500 C 12/16/16 82.5 10.85 11.05
DIS 161216C00085000 C 12/16/16 85.0 8.60 8.75
DIS 161216C00087500 C 12/16/16 87.5 6.50 6.60
DIS 161216C00090000 C 12/16/16 90.0 4.55 4.65
DIS 161216C00092500 C 12/16/16 92.5 2.99 3.05
DIS 161216C00095000 C 12/16/16 95.0 1.76 1.80
DIS 161216C00097500 C 12/16/16 97.5 0.93 0.97
DIS 161216C00100000 C 12/16/16 100.0 0.46 0.49
DIS 161216C00105000 C 12/16/16 105.0 0.10 0.13
DIS 161216C00110000 C 12/16/16 110.0 0.03 0.07
DIS 161216C00115000 C 12/16/16 115.0 0.00 0.10
DIS 161216C00120000 C 12/16/16 120.0 0.00 0.08
DIS 161216C00125000 C 12/16/16 125.0 0.00 0.06
DIS 161216C00130000 C 12/16/16 130.0 0.00 0.05
DIS 161216C00135000 C 12/16/16 135.0 0.00 0.05
DIS 161216P00050000 P 12/16/16 50.0 0.00 0.05
DIS 161216P00055000 P 12/16/16 55.0 0.00 0.05
DIS 161216P00060000 P 12/16/16 60.0 0.03 0.09
DIS 161216P00065000 P 12/16/16 65.0 0.07 0.09
DIS 161216P00070000 P 12/16/16 70.0 0.12 0.15
DIS 161216P00075000 P 12/16/16 75.0 0.22 0.25
DIS 161216P00080000 P 12/16/16 80.0 0.42 0.44
DIS 161216P00082500 P 12/16/16 82.5 0.61 0.64
DIS 161216P00085000 P 12/16/16 85.0 0.89 0.92
DIS 161216P00087500 P 12/16/16 87.5 1.32 1.36
DIS 161216P00090000 P 12/16/16 90.0 1.98 2.02
DIS 161216P00092500 P 12/16/16 92.5 2.96 3.00
DIS 161216P00095000 P 12/16/16 95.0 4.30 4.40
DIS 161216P00097500 P 12/16/16 97.5 6.00 6.15
DIS 161216P00100000 P 12/16/16 100.0 6.00 9.15
DIS 161216P00105000 P 12/16/16 105.0 11.55 13.85
DIS 161216P00110000 P 12/16/16 110.0 16.45 18.65
DIS 161216P00115000 P 12/16/16 115.0 20.30 24.40
DIS 161216P00120000 P 12/16/16 120.0 25.30 29.25
DIS 161216P00125000 P 12/16/16 125.0 30.70 35.00
DIS 161216P00130000 P 12/16/16 130.0 35.25 39.50
DIS 161216P00135000 P 12/16/16 135.0 40.25 44.45
DIS 170120C00042500 C 01/20/17 42.5 48.15 52.80
DIS 170120C00045000 C 01/20/17 45.0 45.75 50.20
DIS 170120C00047500 C 01/20/17 47.5 43.35 47.60
DIS 170120C00050000 C 01/20/17 50.0 41.30 44.25
DIS 170120C00055000 C 01/20/17 55.0 36.25 39.25
DIS 170120C00060000 C 01/20/17 60.0 31.25 35.15
DIS 170120C00065000 C 01/20/17 65.0 27.90 28.15
DIS 170120C00070000 C 01/20/17 70.0 22.90 24.40
DIS 170120C00072500 C 01/20/17 72.5 18.95 22.10
DIS 170120C00075000 C 01/20/17 75.0 18.15 18.35
DIS 170120C00077500 C 01/20/17 77.5 15.75 15.90
DIS 170120C00080000 C 01/20/17 80.0 13.40 13.55
DIS 170120C00082500 C 01/20/17 82.5 11.10 11.25
DIS 170120C00085000 C 01/20/17 85.0 8.90 9.05
DIS 170120C00087500 C 01/20/17 87.5 6.85 7.00
DIS 170120C00090000 C 01/20/17 90.0 5.05 5.15
DIS 170120C00092500 C 01/20/17 92.5 3.50 3.60
DIS 170120C00095000 C 01/20/17 95.0 2.27 2.32
DIS 170120C00097500 C 01/20/17 97.5 1.38 1.43
DIS 170120C00100000 C 01/20/17 100.0 0.80 0.84
DIS 170120C00105000 C 01/20/17 105.0 0.25 0.27
DIS 170120C00110000 C 01/20/17 110.0 0.08 0.10
DIS 170120C00115000 C 01/20/17 115.0 0.04 0.06
DIS 170120C00120000 C 01/20/17 120.0 0.02 0.04
DIS 170120C00125000 C 01/20/17 125.0 0.01 0.04
DIS 170120C00130000 C 01/20/17 130.0 0.00 0.02
DIS 170120C00135000 C 01/20/17 135.0 0.00 0.02
DIS 170120C00140000 C 01/20/17 140.0 0.00 0.02
DIS 170120C00145000 C 01/20/17 145.0 0.00 0.03
DIS 170120C00150000 C 01/20/17 150.0 0.00 0.03
DIS 170120C00155000 C 01/20/17 155.0 0.00 0.03
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 0.02
DIS 170120P00042500 P 01/20/17 42.5 0.00 0.04
DIS 170120P00045000 P 01/20/17 45.0 0.01 0.05
DIS 170120P00047500 P 01/20/17 47.5 0.02 0.06
DIS 170120P00050000 P 01/20/17 50.0 0.03 0.07
DIS 170120P00055000 P 01/20/17 55.0 0.07 0.11
DIS 170120P00060000 P 01/20/17 60.0 0.13 0.15
DIS 170120P00065000 P 01/20/17 65.0 0.20 0.22
DIS 170120P00070000 P 01/20/17 70.0 0.28 0.31
DIS 170120P00072500 P 01/20/17 72.5 0.34 0.37
DIS 170120P00075000 P 01/20/17 75.0 0.42 0.45
DIS 170120P00077500 P 01/20/17 77.5 0.53 0.57
DIS 170120P00080000 P 01/20/17 80.0 0.70 0.73
DIS 170120P00082500 P 01/20/17 82.5 0.95 0.99
DIS 170120P00085000 P 01/20/17 85.0 1.31 1.36
DIS 170120P00087500 P 01/20/17 87.5 1.83 1.87
DIS 170120P00090000 P 01/20/17 90.0 2.57 2.61
DIS 170120P00092500 P 01/20/17 92.5 3.55 3.60
DIS 170120P00095000 P 01/20/17 95.0 4.85 4.95
DIS 170120P00097500 P 01/20/17 97.5 6.45 6.60
DIS 170120P00100000 P 01/20/17 100.0 8.40 8.55
DIS 170120P00105000 P 01/20/17 105.0 12.85 13.05
DIS 170120P00110000 P 01/20/17 110.0 16.45 19.20
DIS 170120P00115000 P 01/20/17 115.0 20.55 24.80
DIS 170120P00120000 P 01/20/17 120.0 25.30 29.90
DIS 170120P00125000 P 01/20/17 125.0 30.40 35.00
DIS 170120P00130000 P 01/20/17 130.0 35.40 40.00
DIS 170120P00135000 P 01/20/17 135.0 40.20 44.95
DIS 170120P00140000 P 01/20/17 140.0 45.25 50.00
DIS 170120P00145000 P 01/20/17 145.0 50.35 54.80
DIS 170120P00150000 P 01/20/17 150.0 55.35 59.80
DIS 170120P00155000 P 01/20/17 155.0 60.15 64.70
DIS 170120P00160000 P 01/20/17 160.0 65.20 69.95
DIS 170120P00165000 P 01/20/17 165.0 70.20 74.95
DIS 170120P00170000 P 01/20/17 170.0 75.10 79.90
DIS 170120P00175000 P 01/20/17 175.0 80.10 84.90
DIS 170120P00180000 P 01/20/17 180.0 85.10 89.90
DIS 170421C00050000 C 04/21/17 50.0 40.90 45.10
DIS 170421C00055000 C 04/21/17 55.0 36.00 40.20
DIS 170421C00060000 C 04/21/17 60.0 31.05 35.30
DIS 170421C00065000 C 04/21/17 65.0 26.15 30.40
DIS 170421C00070000 C 04/21/17 70.0 22.25 24.60
DIS 170421C00075000 C 04/21/17 75.0 17.80 20.40
DIS 170421C00080000 C 04/21/17 80.0 14.10 14.65
DIS 170421C00082500 C 04/21/17 82.5 12.00 12.55
DIS 170421C00085000 C 04/21/17 85.0 10.05 10.60
DIS 170421C00087500 C 04/21/17 87.5 8.20 8.45
DIS 170421C00090000 C 04/21/17 90.0 6.55 6.75
DIS 170421C00092500 C 04/21/17 92.5 5.10 5.25
DIS 170421C00095000 C 04/21/17 95.0 3.80 3.95
DIS 170421C00097500 C 04/21/17 97.5 2.77 2.89
DIS 170421C00100000 C 04/21/17 100.0 1.95 2.07
DIS 170421C00105000 C 04/21/17 105.0 0.88 1.00
DIS 170421C00110000 C 04/21/17 110.0 0.35 0.45
DIS 170421C00115000 C 04/21/17 115.0 0.14 0.24
DIS 170421C00120000 C 04/21/17 120.0 0.06 0.13
DIS 170421C00125000 C 04/21/17 125.0 0.02 0.07
DIS 170421C00130000 C 04/21/17 130.0 0.00 0.05
DIS 170421C00135000 C 04/21/17 135.0 0.00 0.04
DIS 170421C00140000 C 04/21/17 140.0 0.00 0.04
DIS 170421C00145000 C 04/21/17 145.0 0.00 0.03
DIS 170421P00050000 P 04/21/17 50.0 0.15 0.22
DIS 170421P00055000 P 04/21/17 55.0 0.23 0.29
DIS 170421P00060000 P 04/21/17 60.0 0.32 0.39
DIS 170421P00065000 P 04/21/17 65.0 0.47 0.53
DIS 170421P00070000 P 04/21/17 70.0 0.65 0.74
DIS 170421P00075000 P 04/21/17 75.0 0.99 1.07
DIS 170421P00080000 P 04/21/17 80.0 1.55 1.63
DIS 170421P00082500 P 04/21/17 82.5 1.96 2.04
DIS 170421P00085000 P 04/21/17 85.0 2.49 2.56
DIS 170421P00087500 P 04/21/17 87.5 3.15 3.25
DIS 170421P00090000 P 04/21/17 90.0 3.95 4.10
DIS 170421P00092500 P 04/21/17 92.5 5.00 5.10
DIS 170421P00095000 P 04/21/17 95.0 6.25 6.35
DIS 170421P00097500 P 04/21/17 97.5 7.70 7.80
DIS 170421P00100000 P 04/21/17 100.0 9.35 9.50
DIS 170421P00105000 P 04/21/17 105.0 13.00 13.50
DIS 170421P00110000 P 04/21/17 110.0 16.25 19.00
DIS 170421P00115000 P 04/21/17 115.0 20.65 24.75
DIS 170421P00120000 P 04/21/17 120.0 25.55 29.80
DIS 170421P00125000 P 04/21/17 125.0 30.30 34.85
DIS 170421P00130000 P 04/21/17 130.0 35.20 39.90
DIS 170421P00135000 P 04/21/17 135.0 40.20 44.75
DIS 170421P00140000 P 04/21/17 140.0 45.15 49.70
DIS 170421P00145000 P 04/21/17 145.0 50.15 54.70
DIS 170616C00050000 C 06/16/17 50.0 40.95 45.20
DIS 170616C00055000 C 06/16/17 55.0 36.05 40.35
DIS 170616C00060000 C 06/16/17 60.0 31.25 35.45
DIS 170616C00065000 C 06/16/17 65.0 27.30 30.05
DIS 170616C00070000 C 06/16/17 70.0 22.05 25.40
DIS 170616C00075000 C 06/16/17 75.0 18.30 20.10
DIS 170616C00080000 C 06/16/17 80.0 14.80 15.20
DIS 170616C00082500 C 06/16/17 82.5 12.80 13.40
DIS 170616C00085000 C 06/16/17 85.0 10.90 11.50
DIS 170616C00087500 C 06/16/17 87.5 9.15 9.35
DIS 170616C00090000 C 06/16/17 90.0 7.55 7.75
DIS 170616C00092500 C 06/16/17 92.5 6.10 6.25
DIS 170616C00095000 C 06/16/17 95.0 4.80 4.95
DIS 170616C00097500 C 06/16/17 97.5 3.70 3.85
DIS 170616C00100000 C 06/16/17 100.0 2.81 2.91
DIS 170616C00105000 C 06/16/17 105.0 1.46 1.61
DIS 170616C00110000 C 06/16/17 110.0 0.73 0.81
DIS 170616C00115000 C 06/16/17 115.0 0.34 0.45
DIS 170616C00120000 C 06/16/17 120.0 0.14 0.26
DIS 170616C00125000 C 06/16/17 125.0 0.07 0.14
DIS 170616C00130000 C 06/16/17 130.0 0.02 0.07
DIS 170616C00135000 C 06/16/17 135.0 0.00 0.05
DIS 170616C00140000 C 06/16/17 140.0 0.00 0.04
DIS 170616C00145000 C 06/16/17 145.0 0.00 0.04
DIS 170616P00050000 P 06/16/17 50.0 0.25 0.31
DIS 170616P00055000 P 06/16/17 55.0 0.37 0.42
DIS 170616P00060000 P 06/16/17 60.0 0.51 0.56
DIS 170616P00065000 P 06/16/17 65.0 0.71 0.77
DIS 170616P00070000 P 06/16/17 70.0 1.00 1.08
DIS 170616P00075000 P 06/16/17 75.0 1.45 1.54
DIS 170616P00080000 P 06/16/17 80.0 2.14 2.24
DIS 170616P00082500 P 06/16/17 82.5 2.61 2.72
DIS 170616P00085000 P 06/16/17 85.0 3.20 3.30
DIS 170616P00087500 P 06/16/17 87.5 3.90 4.10
DIS 170616P00090000 P 06/16/17 90.0 4.80 4.90
DIS 170616P00092500 P 06/16/17 92.5 5.85 5.95
DIS 170616P00095000 P 06/16/17 95.0 7.05 7.20
DIS 170616P00097500 P 06/16/17 97.5 8.45 8.60
DIS 170616P00100000 P 06/16/17 100.0 10.05 10.20
DIS 170616P00105000 P 06/16/17 105.0 13.55 13.90
DIS 170616P00110000 P 06/16/17 110.0 16.60 19.80
DIS 170616P00115000 P 06/16/17 115.0 21.25 24.10
DIS 170616P00120000 P 06/16/17 120.0 25.60 29.50
DIS 170616P00125000 P 06/16/17 125.0 30.50 34.80
DIS 170616P00130000 P 06/16/17 130.0 35.45 39.75
DIS 170616P00135000 P 06/16/17 135.0 40.20 44.80
DIS 170616P00140000 P 06/16/17 140.0 45.15 49.70
DIS 170616P00145000 P 06/16/17 145.0 50.15 54.70
DIS 180119C00045000 C 01/19/18 45.0 45.65 50.40
DIS 180119C00047500 C 01/19/18 47.5 43.30 48.00
DIS 180119C00050000 C 01/19/18 50.0 41.60 45.60
DIS 180119C00055000 C 01/19/18 55.0 36.00 40.80
DIS 180119C00060000 C 01/19/18 60.0 31.50 36.00
DIS 180119C00065000 C 01/19/18 65.0 26.70 31.50
DIS 180119C00070000 C 01/19/18 70.0 23.45 26.55
DIS 180119C00075000 C 01/19/18 75.0 20.35 21.15
DIS 180119C00080000 C 01/19/18 80.0 16.50 17.05
DIS 180119C00082500 C 01/19/18 82.5 14.70 15.50
DIS 180119C00085000 C 01/19/18 85.0 13.00 13.65
DIS 180119C00087500 C 01/19/18 87.5 11.40 11.65
DIS 180119C00090000 C 01/19/18 90.0 9.95 10.15
DIS 180119C00092500 C 01/19/18 92.5 8.55 8.75
DIS 180119C00095000 C 01/19/18 95.0 7.30 7.50
DIS 180119C00097500 C 01/19/18 97.5 6.15 6.35
DIS 180119C00100000 C 01/19/18 100.0 5.10 5.30
DIS 180119C00105000 C 01/19/18 105.0 3.50 3.70
DIS 180119C00110000 C 01/19/18 110.0 2.35 2.44
DIS 180119C00115000 C 01/19/18 115.0 1.47 1.62
DIS 180119C00120000 C 01/19/18 120.0 0.93 1.06
DIS 180119C00125000 C 01/19/18 125.0 0.58 0.71
DIS 180119C00130000 C 01/19/18 130.0 0.35 0.48
DIS 180119C00135000 C 01/19/18 135.0 0.22 0.32
DIS 180119C00140000 C 01/19/18 140.0 0.15 0.23
DIS 180119C00145000 C 01/19/18 145.0 0.10 0.18
DIS 180119C00150000 C 01/19/18 150.0 0.05 0.13
DIS 180119C00155000 C 01/19/18 155.0 0.03 0.11
DIS 180119C00160000 C 01/19/18 160.0 0.02 0.09
DIS 180119C00165000 C 01/19/18 165.0 0.00 0.08
DIS 180119C00170000 C 01/19/18 170.0 0.00 0.08
DIS 180119C00175000 C 01/19/18 175.0 0.00 0.07
DIS 180119P00045000 P 01/19/18 45.0 0.63 0.70
DIS 180119P00047500 P 01/19/18 47.5 0.72 0.80
DIS 180119P00050000 P 01/19/18 50.0 0.83 0.91
DIS 180119P00055000 P 01/19/18 55.0 1.09 1.16
DIS 180119P00060000 P 01/19/18 60.0 1.41 1.51
DIS 180119P00065000 P 01/19/18 65.0 1.87 1.99
DIS 180119P00070000 P 01/19/18 70.0 2.49 2.60
DIS 180119P00075000 P 01/19/18 75.0 3.35 3.50
DIS 180119P00080000 P 01/19/18 80.0 4.50 4.55
DIS 180119P00082500 P 01/19/18 82.5 5.20 5.30
DIS 180119P00085000 P 01/19/18 85.0 6.00 6.10
DIS 180119P00087500 P 01/19/18 87.5 6.90 6.95
DIS 180119P00090000 P 01/19/18 90.0 7.90 8.00
DIS 180119P00092500 P 01/19/18 92.5 9.00 9.20
DIS 180119P00095000 P 01/19/18 95.0 10.25 10.40
DIS 180119P00097500 P 01/19/18 97.5 11.60 11.75
DIS 180119P00100000 P 01/19/18 100.0 13.10 13.25
DIS 180119P00105000 P 01/19/18 105.0 16.45 16.60
DIS 180119P00110000 P 01/19/18 110.0 20.10 20.40
DIS 180119P00115000 P 01/19/18 115.0 23.50 25.85
DIS 180119P00120000 P 01/19/18 120.0 26.70 31.15
DIS 180119P00125000 P 01/19/18 125.0 31.30 36.00
DIS 180119P00130000 P 01/19/18 130.0 35.90 40.50
DIS 180119P00135000 P 01/19/18 135.0 40.70 45.50
DIS 180119P00140000 P 01/19/18 140.0 45.70 50.00
DIS 180119P00145000 P 01/19/18 145.0 50.50 55.00
DIS 180119P00150000 P 01/19/18 150.0 55.30 60.00
DIS 180119P00155000 P 01/19/18 155.0 60.30 65.00
DIS 180119P00160000 P 01/19/18 160.0 65.10 70.00
DIS 180119P00165000 P 01/19/18 165.0 70.10 75.00
DIS 180119P00170000 P 01/19/18 170.0 75.10 79.90
DIS 180119P00175000 P 01/19/18 175.0 80.10 85.00
DIS 190118C00047500 C 01/18/19 47.5 43.50 48.50
DIS 190118C00050000 C 01/18/19 50.0 41.05 46.00
DIS 190118C00055000 C 01/18/19 55.0 36.55 41.50
DIS 190118C00060000 C 01/18/19 60.0 32.50 37.50
DIS 190118C00065000 C 01/18/19 65.0 28.00 32.80
DIS 190118C00070000 C 01/18/19 70.0 26.35 27.30
DIS 190118C00075000 C 01/18/19 75.0 21.55 24.30
DIS 190118C00080000 C 01/18/19 80.0 19.50 20.30
DIS 190118C00082500 C 01/18/19 82.5 16.50 19.20
DIS 190118C00085000 C 01/18/19 85.0 15.50 17.00
DIS 190118C00087500 C 01/18/19 87.5 13.50 15.90
DIS 190118C00090000 C 01/18/19 90.0 12.85 14.20
DIS 190118C00092500 C 01/18/19 92.5 11.85 12.45
DIS 190118C00095000 C 01/18/19 95.0 10.65 11.20
DIS 190118C00097500 C 01/18/19 97.5 9.55 10.05
DIS 190118C00100000 C 01/18/19 100.0 8.60 9.05
DIS 190118C00105000 C 01/18/19 105.0 6.65 7.15
DIS 190118C00110000 C 01/18/19 110.0 5.15 5.70
DIS 190118C00115000 C 01/18/19 115.0 3.90 4.30
DIS 190118C00120000 C 01/18/19 120.0 2.79 3.30
DIS 190118C00125000 C 01/18/19 125.0 2.02 2.57
DIS 190118C00130000 C 01/18/19 130.0 1.29 1.85
DIS 190118C00135000 C 01/18/19 135.0 1.20 1.80
DIS 190118P00047500 P 01/18/19 47.5 1.30 1.60
DIS 190118P00050000 P 01/18/19 50.0 1.26 2.05
DIS 190118P00055000 P 01/18/19 55.0 1.82 2.75
DIS 190118P00060000 P 01/18/19 60.0 2.35 3.45
DIS 190118P00065000 P 01/18/19 65.0 3.35 4.30
DIS 190118P00070000 P 01/18/19 70.0 4.40 5.15
DIS 190118P00075000 P 01/18/19 75.0 5.55 6.25
DIS 190118P00080000 P 01/18/19 80.0 7.30 7.80
DIS 190118P00082500 P 01/18/19 82.5 8.05 8.65
DIS 190118P00085000 P 01/18/19 85.0 9.00 9.60
DIS 190118P00087500 P 01/18/19 87.5 10.05 10.35
DIS 190118P00090000 P 01/18/19 90.0 11.05 11.55
DIS 190118P00092500 P 01/18/19 92.5 12.30 12.65
DIS 190118P00095000 P 01/18/19 95.0 12.80 14.80
DIS 190118P00097500 P 01/18/19 97.5 14.15 16.20
DIS 190118P00100000 P 01/18/19 100.0 15.55 17.65
DIS 190118P00105000 P 01/18/19 105.0 18.60 20.85
DIS 190118P00110000 P 01/18/19 110.0 21.75 24.30
DIS 190118P00115000 P 01/18/19 115.0 25.40 28.05
DIS 190118P00120000 P 01/18/19 120.0 28.15 32.00
DIS 190118P00125000 P 01/18/19 125.0 33.00 37.00
DIS 190118P00130000 P 01/18/19 130.0 36.50 41.00
DIS 190118P00135000 P 01/18/19 135.0 41.05 46.00

OPRA data is delayed 15 minutes.