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 (2016-05-06)Premium Content

Walt Disney Co (DIS)
As of May 5 2016 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 160506C00080000 C 05/06/16 80.0 23.00 25.45
DIS 160506C00085000 C 05/06/16 85.0 19.60 20.60
DIS 160506C00085500 C 05/06/16 85.5 17.50 19.90
DIS 160506C00086000 C 05/06/16 86.0 17.00 19.40
DIS 160506C00086500 C 05/06/16 86.5 16.50 18.90
DIS 160506C00087000 C 05/06/16 87.0 16.00 18.40
DIS 160506C00087500 C 05/06/16 87.5 15.50 17.90
DIS 160506C00088000 C 05/06/16 88.0 15.00 17.40
DIS 160506C00088500 C 05/06/16 88.5 14.50 18.10
DIS 160506C00089000 C 05/06/16 89.0 14.10 16.00
DIS 160506C00089500 C 05/06/16 89.5 13.50 16.80
DIS 160506C00090000 C 05/06/16 90.0 13.00 16.60
DIS 160506C00090500 C 05/06/16 90.5 12.50 15.90
DIS 160506C00091000 C 05/06/16 91.0 12.00 14.40
DIS 160506C00091500 C 05/06/16 91.5 11.50 14.80
DIS 160506C00092000 C 05/06/16 92.0 11.00 14.60
DIS 160506C00092500 C 05/06/16 92.5 10.50 14.10
DIS 160506C00093000 C 05/06/16 93.0 10.00 12.50
DIS 160506C00093500 C 05/06/16 93.5 9.50 13.15
DIS 160506C00094000 C 05/06/16 94.0 8.90 12.45
DIS 160506C00094500 C 05/06/16 94.5 8.50 11.25
DIS 160506C00095000 C 05/06/16 95.0 8.35 10.20
DIS 160506C00095500 C 05/06/16 95.5 7.50 9.90
DIS 160506C00096000 C 05/06/16 96.0 7.25 9.60
DIS 160506C00096500 C 05/06/16 96.5 6.85 8.95
DIS 160506C00097000 C 05/06/16 97.0 7.25 8.40
DIS 160506C00097500 C 05/06/16 97.5 7.25 7.55
DIS 160506C00098000 C 05/06/16 98.0 6.25 7.40
DIS 160506C00098500 C 05/06/16 98.5 6.25 6.50
DIS 160506C00099000 C 05/06/16 99.0 5.80 6.00
DIS 160506C00099500 C 05/06/16 99.5 5.15 5.50
DIS 160506C00100000 C 05/06/16 100.0 4.80 5.20
DIS 160506C00101000 C 05/06/16 101.0 3.80 4.05
DIS 160506C00102000 C 05/06/16 102.0 2.84 2.93
DIS 160506C00103000 C 05/06/16 103.0 1.87 1.92
DIS 160506C00104000 C 05/06/16 104.0 0.98 1.03
DIS 160506C00105000 C 05/06/16 105.0 0.35 0.38
DIS 160506C00106000 C 05/06/16 106.0 0.08 0.10
DIS 160506C00107000 C 05/06/16 107.0 0.01 0.03
DIS 160506C00108000 C 05/06/16 108.0 0.00 0.02
DIS 160506C00109000 C 05/06/16 109.0 0.00 0.03
DIS 160506C00110000 C 05/06/16 110.0 0.00 0.01
DIS 160506C00111000 C 05/06/16 111.0 0.00 0.03
DIS 160506C00112000 C 05/06/16 112.0 0.00 0.03
DIS 160506C00113000 C 05/06/16 113.0 0.00 0.03
DIS 160506C00114000 C 05/06/16 114.0 0.00 0.03
DIS 160506C00115000 C 05/06/16 115.0 0.00 0.03
DIS 160506C00116000 C 05/06/16 116.0 0.00 0.03
DIS 160506C00117000 C 05/06/16 117.0 0.00 0.03
DIS 160506C00118000 C 05/06/16 118.0 0.00 0.03
DIS 160506C00119000 C 05/06/16 119.0 0.00 0.03
DIS 160506C00120000 C 05/06/16 120.0 0.00 0.03
DIS 160506C00125000 C 05/06/16 125.0 0.00 0.03
DIS 160506C00130000 C 05/06/16 130.0 0.00 0.03
DIS 160506P00080000 P 05/06/16 80.0 0.00 0.03
DIS 160506P00085000 P 05/06/16 85.0 0.00 0.03
DIS 160506P00085500 P 05/06/16 85.5 0.00 0.03
DIS 160506P00086000 P 05/06/16 86.0 0.00 0.03
DIS 160506P00086500 P 05/06/16 86.5 0.00 0.03
DIS 160506P00087000 P 05/06/16 87.0 0.00 0.03
DIS 160506P00087500 P 05/06/16 87.5 0.00 0.03
DIS 160506P00088000 P 05/06/16 88.0 0.00 0.03
DIS 160506P00088500 P 05/06/16 88.5 0.00 0.03
DIS 160506P00089000 P 05/06/16 89.0 0.00 0.03
DIS 160506P00089500 P 05/06/16 89.5 0.00 0.03
DIS 160506P00090000 P 05/06/16 90.0 0.00 0.03
DIS 160506P00090500 P 05/06/16 90.5 0.00 0.03
DIS 160506P00091000 P 05/06/16 91.0 0.00 0.03
DIS 160506P00091500 P 05/06/16 91.5 0.00 0.03
DIS 160506P00092000 P 05/06/16 92.0 0.00 0.03
DIS 160506P00092500 P 05/06/16 92.5 0.00 0.03
DIS 160506P00093000 P 05/06/16 93.0 0.00 0.03
DIS 160506P00093500 P 05/06/16 93.5 0.00 0.03
DIS 160506P00094000 P 05/06/16 94.0 0.00 0.03
DIS 160506P00094500 P 05/06/16 94.5 0.00 0.03
DIS 160506P00095000 P 05/06/16 95.0 0.00 0.03
DIS 160506P00095500 P 05/06/16 95.5 0.00 0.03
DIS 160506P00096000 P 05/06/16 96.0 0.00 0.03
DIS 160506P00096500 P 05/06/16 96.5 0.00 0.03
DIS 160506P00097000 P 05/06/16 97.0 0.00 0.03
DIS 160506P00097500 P 05/06/16 97.5 0.00 0.03
DIS 160506P00098000 P 05/06/16 98.0 0.00 0.03
DIS 160506P00098500 P 05/06/16 98.5 0.00 0.03
DIS 160506P00099000 P 05/06/16 99.0 0.01 0.02
DIS 160506P00099500 P 05/06/16 99.5 0.00 0.04
DIS 160506P00100000 P 05/06/16 100.0 0.00 0.03
DIS 160506P00101000 P 05/06/16 101.0 0.00 0.03
DIS 160506P00102000 P 05/06/16 102.0 0.03 0.04
DIS 160506P00103000 P 05/06/16 103.0 0.05 0.07
DIS 160506P00104000 P 05/06/16 104.0 0.16 0.19
DIS 160506P00105000 P 05/06/16 105.0 0.51 0.55
DIS 160506P00106000 P 05/06/16 106.0 1.22 1.27
DIS 160506P00107000 P 05/06/16 107.0 1.96 2.21
DIS 160506P00108000 P 05/06/16 108.0 3.15 3.20
DIS 160506P00109000 P 05/06/16 109.0 3.60 4.25
DIS 160506P00110000 P 05/06/16 110.0 4.55 5.25
DIS 160506P00111000 P 05/06/16 111.0 5.55 6.25
DIS 160506P00112000 P 05/06/16 112.0 5.55 7.45
DIS 160506P00113000 P 05/06/16 113.0 6.35 8.45
DIS 160506P00114000 P 05/06/16 114.0 7.35 9.25
DIS 160506P00115000 P 05/06/16 115.0 8.35 10.50
DIS 160506P00116000 P 05/06/16 116.0 9.35 11.30
DIS 160506P00117000 P 05/06/16 117.0 10.35 12.45
DIS 160506P00118000 P 05/06/16 118.0 11.25 15.00
DIS 160506P00119000 P 05/06/16 119.0 12.30 16.00
DIS 160506P00120000 P 05/06/16 120.0 13.35 15.30
DIS 160506P00125000 P 05/06/16 125.0 18.25 21.00
DIS 160506P00130000 P 05/06/16 130.0 23.40 25.30
DIS 160513C00080000 C 05/13/16 80.0 22.90 26.60
DIS 160513C00085000 C 05/13/16 85.0 17.95 21.70
DIS 160513C00088000 C 05/13/16 88.0 15.25 18.20
DIS 160513C00089000 C 05/13/16 89.0 14.35 16.40
DIS 160513C00090000 C 05/13/16 90.0 13.25 16.40
DIS 160513C00090500 C 05/13/16 90.5 12.70 15.65
DIS 160513C00091000 C 05/13/16 91.0 12.30 15.35
DIS 160513C00091500 C 05/13/16 91.5 11.75 15.00
DIS 160513C00092000 C 05/13/16 92.0 11.35 13.35
DIS 160513C00092500 C 05/13/16 92.5 10.80 13.60
DIS 160513C00093000 C 05/13/16 93.0 10.25 13.45
DIS 160513C00093500 C 05/13/16 93.5 9.50 12.40
DIS 160513C00094000 C 05/13/16 94.0 9.25 12.45
DIS 160513C00094500 C 05/13/16 94.5 9.05 12.00
DIS 160513C00095000 C 05/13/16 95.0 9.20 10.30
DIS 160513C00095500 C 05/13/16 95.5 8.10 10.35
DIS 160513C00096000 C 05/13/16 96.0 8.15 9.25
DIS 160513C00096500 C 05/13/16 96.5 7.20 9.30
DIS 160513C00097000 C 05/13/16 97.0 7.35 8.50
DIS 160513C00097500 C 05/13/16 97.5 7.50 7.75
DIS 160513C00098000 C 05/13/16 98.0 7.05 7.25
DIS 160513C00098500 C 05/13/16 98.5 6.60 6.80
DIS 160513C00099000 C 05/13/16 99.0 6.15 6.35
DIS 160513C00099500 C 05/13/16 99.5 5.75 5.90
DIS 160513C00100000 C 05/13/16 100.0 5.30 5.45
DIS 160513C00101000 C 05/13/16 101.0 4.50 4.65
DIS 160513C00102000 C 05/13/16 102.0 3.75 3.85
DIS 160513C00103000 C 05/13/16 103.0 3.05 3.15
DIS 160513C00104000 C 05/13/16 104.0 2.42 2.52
DIS 160513C00105000 C 05/13/16 105.0 1.86 1.89
DIS 160513C00106000 C 05/13/16 106.0 1.39 1.43
DIS 160513C00107000 C 05/13/16 107.0 1.00 1.03
DIS 160513C00108000 C 05/13/16 108.0 0.70 0.72
DIS 160513C00109000 C 05/13/16 109.0 0.48 0.51
DIS 160513C00110000 C 05/13/16 110.0 0.32 0.34
DIS 160513C00111000 C 05/13/16 111.0 0.21 0.23
DIS 160513C00112000 C 05/13/16 112.0 0.13 0.15
DIS 160513C00113000 C 05/13/16 113.0 0.08 0.11
DIS 160513C00114000 C 05/13/16 114.0 0.05 0.08
DIS 160513C00115000 C 05/13/16 115.0 0.03 0.06
DIS 160513C00116000 C 05/13/16 116.0 0.00 0.05
DIS 160513C00117000 C 05/13/16 117.0 0.00 0.05
DIS 160513C00118000 C 05/13/16 118.0 0.00 0.05
DIS 160513C00119000 C 05/13/16 119.0 0.00 0.04
DIS 160513C00120000 C 05/13/16 120.0 0.00 0.04
DIS 160513C00125000 C 05/13/16 125.0 0.00 0.03
DIS 160513C00130000 C 05/13/16 130.0 0.00 0.03
DIS 160513P00080000 P 05/13/16 80.0 0.00 0.03
DIS 160513P00085000 P 05/13/16 85.0 0.00 0.04
DIS 160513P00088000 P 05/13/16 88.0 0.03 0.05
DIS 160513P00089000 P 05/13/16 89.0 0.04 0.06
DIS 160513P00090000 P 05/13/16 90.0 0.04 0.06
DIS 160513P00090500 P 05/13/16 90.5 0.05 0.07
DIS 160513P00091000 P 05/13/16 91.0 0.05 0.07
DIS 160513P00091500 P 05/13/16 91.5 0.06 0.08
DIS 160513P00092000 P 05/13/16 92.0 0.06 0.08
DIS 160513P00092500 P 05/13/16 92.5 0.07 0.09
DIS 160513P00093000 P 05/13/16 93.0 0.08 0.10
DIS 160513P00093500 P 05/13/16 93.5 0.09 0.11
DIS 160513P00094000 P 05/13/16 94.0 0.10 0.12
DIS 160513P00094500 P 05/13/16 94.5 0.11 0.13
DIS 160513P00095000 P 05/13/16 95.0 0.12 0.14
DIS 160513P00095500 P 05/13/16 95.5 0.14 0.16
DIS 160513P00096000 P 05/13/16 96.0 0.16 0.18
DIS 160513P00096500 P 05/13/16 96.5 0.18 0.20
DIS 160513P00097000 P 05/13/16 97.0 0.21 0.23
DIS 160513P00097500 P 05/13/16 97.5 0.25 0.26
DIS 160513P00098000 P 05/13/16 98.0 0.28 0.30
DIS 160513P00098500 P 05/13/16 98.5 0.32 0.35
DIS 160513P00099000 P 05/13/16 99.0 0.38 0.40
DIS 160513P00099500 P 05/13/16 99.5 0.44 0.46
DIS 160513P00100000 P 05/13/16 100.0 0.51 0.53
DIS 160513P00101000 P 05/13/16 101.0 0.69 0.71
DIS 160513P00102000 P 05/13/16 102.0 0.92 0.95
DIS 160513P00103000 P 05/13/16 103.0 1.21 1.24
DIS 160513P00104000 P 05/13/16 104.0 1.57 1.61
DIS 160513P00105000 P 05/13/16 105.0 2.01 2.05
DIS 160513P00106000 P 05/13/16 106.0 2.53 2.58
DIS 160513P00107000 P 05/13/16 107.0 3.10 3.20
DIS 160513P00108000 P 05/13/16 108.0 3.80 3.90
DIS 160513P00109000 P 05/13/16 109.0 4.60 4.70
DIS 160513P00110000 P 05/13/16 110.0 5.40 5.55
DIS 160513P00111000 P 05/13/16 111.0 6.00 6.55
DIS 160513P00112000 P 05/13/16 112.0 6.70 7.95
DIS 160513P00113000 P 05/13/16 113.0 7.70 8.95
DIS 160513P00114000 P 05/13/16 114.0 8.65 9.85
DIS 160513P00115000 P 05/13/16 115.0 8.90 11.10
DIS 160513P00116000 P 05/13/16 116.0 9.95 12.90
DIS 160513P00117000 P 05/13/16 117.0 10.95 13.05
DIS 160513P00118000 P 05/13/16 118.0 11.35 13.95
DIS 160513P00119000 P 05/13/16 119.0 12.40 15.95
DIS 160513P00120000 P 05/13/16 120.0 13.35 16.00
DIS 160513P00125000 P 05/13/16 125.0 18.40 22.05
DIS 160513P00130000 P 05/13/16 130.0 23.25 27.00
DIS 160520C00050000 C 05/20/16 50.0 53.00 56.60
DIS 160520C00055000 C 05/20/16 55.0 48.00 51.60
DIS 160520C00060000 C 05/20/16 60.0 42.90 46.60
DIS 160520C00065000 C 05/20/16 65.0 37.85 41.70
DIS 160520C00070000 C 05/20/16 70.0 32.85 36.65
DIS 160520C00075000 C 05/20/16 75.0 27.90 31.65
DIS 160520C00080000 C 05/20/16 80.0 22.90 26.70
DIS 160520C00083000 C 05/20/16 83.0 20.35 22.75
DIS 160520C00084000 C 05/20/16 84.0 18.90 22.65
DIS 160520C00085000 C 05/20/16 85.0 17.90 20.90
DIS 160520C00085500 C 05/20/16 85.5 17.70 20.85
DIS 160520C00086000 C 05/20/16 86.0 17.20 20.35
DIS 160520C00086500 C 05/20/16 86.5 16.35 19.90
DIS 160520C00087000 C 05/20/16 87.0 16.25 18.70
DIS 160520C00087500 C 05/20/16 87.5 16.10 17.95
DIS 160520C00088000 C 05/20/16 88.0 15.25 18.05
DIS 160520C00088500 C 05/20/16 88.5 14.40 17.95
DIS 160520C00089000 C 05/20/16 89.0 14.30 17.35
DIS 160520C00089500 C 05/20/16 89.5 13.80 16.95
DIS 160520C00090000 C 05/20/16 90.0 13.35 15.85
DIS 160520C00090500 C 05/20/16 90.5 12.85 15.35
DIS 160520C00091000 C 05/20/16 91.0 12.30 15.35
DIS 160520C00091500 C 05/20/16 91.5 11.80 14.85
DIS 160520C00092000 C 05/20/16 92.0 11.30 14.10
DIS 160520C00092500 C 05/20/16 92.5 10.95 14.00
DIS 160520C00093000 C 05/20/16 93.0 10.50 12.90
DIS 160520C00093500 C 05/20/16 93.5 9.95 12.90
DIS 160520C00094000 C 05/20/16 94.0 9.60 12.55
DIS 160520C00094500 C 05/20/16 94.5 10.35 10.95
DIS 160520C00095000 C 05/20/16 95.0 9.80 10.40
DIS 160520C00095500 C 05/20/16 95.5 9.30 10.00
DIS 160520C00096000 C 05/20/16 96.0 8.20 9.70
DIS 160520C00096500 C 05/20/16 96.5 8.25 9.10
DIS 160520C00097000 C 05/20/16 97.0 7.90 8.60
DIS 160520C00097500 C 05/20/16 97.5 7.65 7.80
DIS 160520C00098000 C 05/20/16 98.0 7.20 7.35
DIS 160520C00098500 C 05/20/16 98.5 6.75 6.95
DIS 160520C00099000 C 05/20/16 99.0 6.35 6.50
DIS 160520C00099500 C 05/20/16 99.5 5.90 6.05
DIS 160520C00100000 C 05/20/16 100.0 5.50 5.60
DIS 160520C00101000 C 05/20/16 101.0 4.70 4.80
DIS 160520C00102000 C 05/20/16 102.0 3.95 4.05
DIS 160520C00103000 C 05/20/16 103.0 3.25 3.35
DIS 160520C00104000 C 05/20/16 104.0 2.64 2.66
DIS 160520C00105000 C 05/20/16 105.0 2.07 2.11
DIS 160520C00106000 C 05/20/16 106.0 1.59 1.62
DIS 160520C00107000 C 05/20/16 107.0 1.19 1.22
DIS 160520C00108000 C 05/20/16 108.0 0.87 0.90
DIS 160520C00109000 C 05/20/16 109.0 0.62 0.64
DIS 160520C00110000 C 05/20/16 110.0 0.43 0.46
DIS 160520C00111000 C 05/20/16 111.0 0.30 0.31
DIS 160520C00112000 C 05/20/16 112.0 0.20 0.22
DIS 160520C00113000 C 05/20/16 113.0 0.13 0.15
DIS 160520C00115000 C 05/20/16 115.0 0.06 0.08
DIS 160520C00120000 C 05/20/16 120.0 0.00 0.04
DIS 160520C00125000 C 05/20/16 125.0 0.00 0.03
DIS 160520C00130000 C 05/20/16 130.0 0.00 0.03
DIS 160520C00135000 C 05/20/16 135.0 0.00 0.02
DIS 160520C00140000 C 05/20/16 140.0 0.00 0.02
DIS 160520C00145000 C 05/20/16 145.0 0.00 0.02
DIS 160520P00050000 P 05/20/16 50.0 0.00 0.02
DIS 160520P00055000 P 05/20/16 55.0 0.00 0.02
DIS 160520P00060000 P 05/20/16 60.0 0.00 0.01
DIS 160520P00065000 P 05/20/16 65.0 0.00 0.01
DIS 160520P00070000 P 05/20/16 70.0 0.00 0.01
DIS 160520P00075000 P 05/20/16 75.0 0.00 0.02
DIS 160520P00080000 P 05/20/16 80.0 0.00 0.03
DIS 160520P00083000 P 05/20/16 83.0 0.00 0.04
DIS 160520P00084000 P 05/20/16 84.0 0.00 0.05
DIS 160520P00085000 P 05/20/16 85.0 0.01 0.05
DIS 160520P00085500 P 05/20/16 85.5 0.00 0.04
DIS 160520P00086000 P 05/20/16 86.0 0.03 0.05
DIS 160520P00086500 P 05/20/16 86.5 0.04 0.05
DIS 160520P00087000 P 05/20/16 87.0 0.04 0.06
DIS 160520P00087500 P 05/20/16 87.5 0.04 0.06
DIS 160520P00088000 P 05/20/16 88.0 0.05 0.06
DIS 160520P00088500 P 05/20/16 88.5 0.05 0.07
DIS 160520P00089000 P 05/20/16 89.0 0.06 0.07
DIS 160520P00089500 P 05/20/16 89.5 0.06 0.08
DIS 160520P00090000 P 05/20/16 90.0 0.07 0.08
DIS 160520P00090500 P 05/20/16 90.5 0.07 0.09
DIS 160520P00091000 P 05/20/16 91.0 0.08 0.10
DIS 160520P00091500 P 05/20/16 91.5 0.09 0.10
DIS 160520P00092000 P 05/20/16 92.0 0.10 0.11
DIS 160520P00092500 P 05/20/16 92.5 0.11 0.12
DIS 160520P00093000 P 05/20/16 93.0 0.12 0.14
DIS 160520P00093500 P 05/20/16 93.5 0.13 0.15
DIS 160520P00094000 P 05/20/16 94.0 0.15 0.16
DIS 160520P00094500 P 05/20/16 94.5 0.17 0.18
DIS 160520P00095000 P 05/20/16 95.0 0.19 0.20
DIS 160520P00095500 P 05/20/16 95.5 0.21 0.23
DIS 160520P00096000 P 05/20/16 96.0 0.24 0.26
DIS 160520P00096500 P 05/20/16 96.5 0.27 0.29
DIS 160520P00097000 P 05/20/16 97.0 0.31 0.32
DIS 160520P00097500 P 05/20/16 97.5 0.35 0.37
DIS 160520P00098000 P 05/20/16 98.0 0.40 0.42
DIS 160520P00098500 P 05/20/16 98.5 0.45 0.47
DIS 160520P00099000 P 05/20/16 99.0 0.51 0.53
DIS 160520P00099500 P 05/20/16 99.5 0.58 0.60
DIS 160520P00100000 P 05/20/16 100.0 0.66 0.69
DIS 160520P00101000 P 05/20/16 101.0 0.86 0.88
DIS 160520P00102000 P 05/20/16 102.0 1.11 1.13
DIS 160520P00103000 P 05/20/16 103.0 1.41 1.44
DIS 160520P00104000 P 05/20/16 104.0 1.78 1.81
DIS 160520P00105000 P 05/20/16 105.0 2.22 2.25
DIS 160520P00106000 P 05/20/16 106.0 2.73 2.77
DIS 160520P00107000 P 05/20/16 107.0 3.30 3.40
DIS 160520P00108000 P 05/20/16 108.0 4.00 4.05
DIS 160520P00109000 P 05/20/16 109.0 4.75 4.80
DIS 160520P00110000 P 05/20/16 110.0 5.55 5.65
DIS 160520P00111000 P 05/20/16 111.0 6.35 6.50
DIS 160520P00112000 P 05/20/16 112.0 6.90 7.65
DIS 160520P00113000 P 05/20/16 113.0 7.70 8.90
DIS 160520P00115000 P 05/20/16 115.0 9.30 10.95
DIS 160520P00120000 P 05/20/16 120.0 13.40 17.00
DIS 160520P00125000 P 05/20/16 125.0 18.30 22.00
DIS 160520P00130000 P 05/20/16 130.0 23.40 26.00
DIS 160520P00135000 P 05/20/16 135.0 28.30 32.00
DIS 160520P00140000 P 05/20/16 140.0 33.40 36.00
DIS 160520P00145000 P 05/20/16 145.0 38.40 41.00
DIS 160527C00080000 C 05/27/16 80.0 22.95 26.70
DIS 160527C00085000 C 05/27/16 85.0 18.05 21.75
DIS 160527C00088000 C 05/27/16 88.0 15.20 17.70
DIS 160527C00089000 C 05/27/16 89.0 14.30 16.70
DIS 160527C00090000 C 05/27/16 90.0 13.35 15.70
DIS 160527C00090500 C 05/27/16 90.5 12.85 15.60
DIS 160527C00091000 C 05/27/16 91.0 12.25 15.10
DIS 160527C00091500 C 05/27/16 91.5 11.85 15.10
DIS 160527C00092000 C 05/27/16 92.0 11.40 14.45
DIS 160527C00092500 C 05/27/16 92.5 10.90 13.60
DIS 160527C00093000 C 05/27/16 93.0 10.15 13.10
DIS 160527C00093500 C 05/27/16 93.5 9.70 13.30
DIS 160527C00094000 C 05/27/16 94.0 9.55 12.90
DIS 160527C00094500 C 05/27/16 94.5 8.70 11.05
DIS 160527C00095000 C 05/27/16 95.0 9.85 10.50
DIS 160527C00095500 C 05/27/16 95.5 9.30 10.10
DIS 160527C00096000 C 05/27/16 96.0 8.80 9.65
DIS 160527C00096500 C 05/27/16 96.5 8.25 9.25
DIS 160527C00097000 C 05/27/16 97.0 7.70 8.75
DIS 160527C00097500 C 05/27/16 97.5 7.65 8.20
DIS 160527C00098000 C 05/27/16 98.0 7.20 7.75
DIS 160527C00098500 C 05/27/16 98.5 6.80 7.30
DIS 160527C00099000 C 05/27/16 99.0 6.45 6.75
DIS 160527C00099500 C 05/27/16 99.5 6.00 6.30
DIS 160527C00100000 C 05/27/16 100.0 5.60 5.75
DIS 160527C00101000 C 05/27/16 101.0 4.85 4.95
DIS 160527C00102000 C 05/27/16 102.0 4.10 4.20
DIS 160527C00103000 C 05/27/16 103.0 3.40 3.65
DIS 160527C00104000 C 05/27/16 104.0 2.80 2.87
DIS 160527C00105000 C 05/27/16 105.0 2.25 2.30
DIS 160527C00106000 C 05/27/16 106.0 1.77 1.80
DIS 160527C00107000 C 05/27/16 107.0 1.36 1.39
DIS 160527C00108000 C 05/27/16 108.0 1.02 1.04
DIS 160527C00109000 C 05/27/16 109.0 0.74 0.77
DIS 160527C00110000 C 05/27/16 110.0 0.54 0.56
DIS 160527C00111000 C 05/27/16 111.0 0.38 0.41
DIS 160527C00112000 C 05/27/16 112.0 0.27 0.29
DIS 160527C00115000 C 05/27/16 115.0 0.09 0.12
DIS 160527C00120000 C 05/27/16 120.0 0.00 0.05
DIS 160527P00080000 P 05/27/16 80.0 0.00 0.04
DIS 160527P00085000 P 05/27/16 85.0 0.02 0.07
DIS 160527P00088000 P 05/27/16 88.0 0.05 0.08
DIS 160527P00089000 P 05/27/16 89.0 0.06 0.09
DIS 160527P00090000 P 05/27/16 90.0 0.08 0.10
DIS 160527P00090500 P 05/27/16 90.5 0.08 0.11
DIS 160527P00091000 P 05/27/16 91.0 0.10 0.12
DIS 160527P00091500 P 05/27/16 91.5 0.11 0.13
DIS 160527P00092000 P 05/27/16 92.0 0.12 0.14
DIS 160527P00092500 P 05/27/16 92.5 0.14 0.16
DIS 160527P00093000 P 05/27/16 93.0 0.15 0.17
DIS 160527P00093500 P 05/27/16 93.5 0.16 0.19
DIS 160527P00094000 P 05/27/16 94.0 0.19 0.21
DIS 160527P00094500 P 05/27/16 94.5 0.21 0.24
DIS 160527P00095000 P 05/27/16 95.0 0.24 0.26
DIS 160527P00095500 P 05/27/16 95.5 0.27 0.29
DIS 160527P00096000 P 05/27/16 96.0 0.30 0.33
DIS 160527P00096500 P 05/27/16 96.5 0.34 0.37
DIS 160527P00097000 P 05/27/16 97.0 0.39 0.41
DIS 160527P00097500 P 05/27/16 97.5 0.43 0.46
DIS 160527P00098000 P 05/27/16 98.0 0.50 0.52
DIS 160527P00098500 P 05/27/16 98.5 0.54 0.58
DIS 160527P00099000 P 05/27/16 99.0 0.63 0.65
DIS 160527P00099500 P 05/27/16 99.5 0.70 0.73
DIS 160527P00100000 P 05/27/16 100.0 0.80 0.82
DIS 160527P00101000 P 05/27/16 101.0 1.01 1.03
DIS 160527P00102000 P 05/27/16 102.0 1.27 1.29
DIS 160527P00103000 P 05/27/16 103.0 1.58 1.60
DIS 160527P00104000 P 05/27/16 104.0 1.95 1.98
DIS 160527P00105000 P 05/27/16 105.0 2.39 2.42
DIS 160527P00106000 P 05/27/16 106.0 2.88 2.94
DIS 160527P00107000 P 05/27/16 107.0 3.45 3.55
DIS 160527P00108000 P 05/27/16 108.0 4.10 4.20
DIS 160527P00109000 P 05/27/16 109.0 4.80 4.95
DIS 160527P00110000 P 05/27/16 110.0 5.45 5.80
DIS 160527P00111000 P 05/27/16 111.0 6.25 7.00
DIS 160527P00112000 P 05/27/16 112.0 6.90 8.00
DIS 160527P00115000 P 05/27/16 115.0 9.00 11.30
DIS 160527P00120000 P 05/27/16 120.0 13.35 16.70
DIS 160603C00085000 C 06/03/16 85.0 18.30 20.70
DIS 160603C00090000 C 06/03/16 90.0 13.40 15.65
DIS 160603C00091000 C 06/03/16 91.0 12.40 15.00
DIS 160603C00092000 C 06/03/16 92.0 11.45 14.75
DIS 160603C00093000 C 06/03/16 93.0 10.50 13.05
DIS 160603C00094000 C 06/03/16 94.0 9.65 11.95
DIS 160603C00094500 C 06/03/16 94.5 9.20 12.05
DIS 160603C00095000 C 06/03/16 95.0 9.80 10.75
DIS 160603C00095500 C 06/03/16 95.5 9.30 10.30
DIS 160603C00096000 C 06/03/16 96.0 8.75 9.85
DIS 160603C00096500 C 06/03/16 96.5 8.25 9.40
DIS 160603C00097000 C 06/03/16 97.0 7.85 8.90
DIS 160603C00097500 C 06/03/16 97.5 7.70 8.45
DIS 160603C00098000 C 06/03/16 98.0 7.00 8.00
DIS 160603C00098500 C 06/03/16 98.5 6.60 7.50
DIS 160603C00099000 C 06/03/16 99.0 6.25 7.05
DIS 160603C00099500 C 06/03/16 99.5 6.10 6.55
DIS 160603C00100000 C 06/03/16 100.0 5.60 6.15
DIS 160603C00101000 C 06/03/16 101.0 4.90 5.30
DIS 160603C00102000 C 06/03/16 102.0 4.25 4.45
DIS 160603C00103000 C 06/03/16 103.0 3.60 3.80
DIS 160603C00104000 C 06/03/16 104.0 2.96 3.25
DIS 160603C00105000 C 06/03/16 105.0 2.41 2.50
DIS 160603C00106000 C 06/03/16 106.0 1.95 1.99
DIS 160603C00107000 C 06/03/16 107.0 1.52 1.56
DIS 160603C00108000 C 06/03/16 108.0 1.17 1.20
DIS 160603C00109000 C 06/03/16 109.0 0.88 0.92
DIS 160603C00110000 C 06/03/16 110.0 0.64 0.70
DIS 160603C00111000 C 06/03/16 111.0 0.47 0.57
DIS 160603C00112000 C 06/03/16 112.0 0.19 0.42
DIS 160603C00113000 C 06/03/16 113.0 0.12 0.31
DIS 160603C00114000 C 06/03/16 114.0 0.07 0.25
DIS 160603C00115000 C 06/03/16 115.0 0.08 0.23
DIS 160603C00116000 C 06/03/16 116.0 0.01 0.25
DIS 160603C00117000 C 06/03/16 117.0 0.00 0.25
DIS 160603C00118000 C 06/03/16 118.0 0.00 0.25
DIS 160603C00120000 C 06/03/16 120.0 0.00 0.15
DIS 160603P00085000 P 06/03/16 85.0 0.00 0.25
DIS 160603P00090000 P 06/03/16 90.0 0.06 0.23
DIS 160603P00091000 P 06/03/16 91.0 0.07 0.32
DIS 160603P00092000 P 06/03/16 92.0 0.11 0.36
DIS 160603P00093000 P 06/03/16 93.0 0.15 0.40
DIS 160603P00094000 P 06/03/16 94.0 0.21 0.46
DIS 160603P00094500 P 06/03/16 94.5 0.24 0.50
DIS 160603P00095000 P 06/03/16 95.0 0.26 0.54
DIS 160603P00095500 P 06/03/16 95.5 0.30 0.58
DIS 160603P00096000 P 06/03/16 96.0 0.34 0.53
DIS 160603P00096500 P 06/03/16 96.5 0.38 0.68
DIS 160603P00097000 P 06/03/16 97.0 0.42 0.73
DIS 160603P00097500 P 06/03/16 97.5 0.48 0.80
DIS 160603P00098000 P 06/03/16 98.0 0.54 0.73
DIS 160603P00098500 P 06/03/16 98.5 0.61 0.76
DIS 160603P00099000 P 06/03/16 99.0 0.68 0.79
DIS 160603P00099500 P 06/03/16 99.5 0.82 0.87
DIS 160603P00100000 P 06/03/16 100.0 0.93 0.97
DIS 160603P00101000 P 06/03/16 101.0 1.15 1.19
DIS 160603P00102000 P 06/03/16 102.0 1.40 1.46
DIS 160603P00103000 P 06/03/16 103.0 1.74 1.77
DIS 160603P00104000 P 06/03/16 104.0 2.11 2.15
DIS 160603P00105000 P 06/03/16 105.0 2.57 2.60
DIS 160603P00106000 P 06/03/16 106.0 2.93 3.85
DIS 160603P00107000 P 06/03/16 107.0 3.50 4.55
DIS 160603P00108000 P 06/03/16 108.0 4.15 5.20
DIS 160603P00109000 P 06/03/16 109.0 4.80 6.15
DIS 160603P00110000 P 06/03/16 110.0 5.45 6.10
DIS 160603P00111000 P 06/03/16 111.0 6.15 7.20
DIS 160603P00112000 P 06/03/16 112.0 6.90 8.25
DIS 160603P00113000 P 06/03/16 113.0 7.75 9.25
DIS 160603P00114000 P 06/03/16 114.0 8.65 10.20
DIS 160603P00115000 P 06/03/16 115.0 9.10 11.90
DIS 160603P00116000 P 06/03/16 116.0 9.95 12.85
DIS 160603P00117000 P 06/03/16 117.0 10.45 14.15
DIS 160603P00118000 P 06/03/16 118.0 11.30 15.05
DIS 160603P00120000 P 06/03/16 120.0 13.35 17.00
DIS 160610C00085000 C 06/10/16 85.0 18.10 21.80
DIS 160610C00090000 C 06/10/16 90.0 13.40 15.90
DIS 160610C00091000 C 06/10/16 91.0 12.50 14.90
DIS 160610C00092000 C 06/10/16 92.0 11.55 14.85
DIS 160610C00093000 C 06/10/16 93.0 10.65 13.90
DIS 160610C00094000 C 06/10/16 94.0 9.35 12.00
DIS 160610C00095000 C 06/10/16 95.0 9.80 10.50
DIS 160610C00095500 C 06/10/16 95.5 9.10 10.65
DIS 160610C00096000 C 06/10/16 96.0 8.75 9.95
DIS 160610C00096500 C 06/10/16 96.5 8.35 9.45
DIS 160610C00097000 C 06/10/16 97.0 7.85 9.00
DIS 160610C00097500 C 06/10/16 97.5 7.70 8.40
DIS 160610C00098000 C 06/10/16 98.0 7.20 8.05
DIS 160610C00098500 C 06/10/16 98.5 6.70 7.65
DIS 160610C00099000 C 06/10/16 99.0 6.00 7.30
DIS 160610C00099500 C 06/10/16 99.5 5.80 6.80
DIS 160610C00100000 C 06/10/16 100.0 5.80 6.25
DIS 160610C00101000 C 06/10/16 101.0 5.15 5.50
DIS 160610C00102000 C 06/10/16 102.0 4.45 4.70
DIS 160610C00103000 C 06/10/16 103.0 3.80 4.05
DIS 160610C00104000 C 06/10/16 104.0 3.15 3.30
DIS 160610C00105000 C 06/10/16 105.0 2.63 2.72
DIS 160610C00106000 C 06/10/16 106.0 2.12 2.28
DIS 160610C00107000 C 06/10/16 107.0 1.71 1.76
DIS 160610C00108000 C 06/10/16 108.0 1.34 1.39
DIS 160610C00109000 C 06/10/16 109.0 1.04 1.08
DIS 160610C00110000 C 06/10/16 110.0 0.78 0.85
DIS 160610C00111000 C 06/10/16 111.0 0.54 0.69
DIS 160610C00112000 C 06/10/16 112.0 0.29 0.52
DIS 160610C00113000 C 06/10/16 113.0 0.12 0.39
DIS 160610C00114000 C 06/10/16 114.0 0.04 0.29
DIS 160610C00115000 C 06/10/16 115.0 0.08 0.23
DIS 160610C00116000 C 06/10/16 116.0 0.02 0.25
DIS 160610C00117000 C 06/10/16 117.0 0.01 0.25
DIS 160610C00118000 C 06/10/16 118.0 0.00 0.25
DIS 160610C00119000 C 06/10/16 119.0 0.00 0.25
DIS 160610C00120000 C 06/10/16 120.0 0.00 0.15
DIS 160610P00085000 P 06/10/16 85.0 0.01 0.15
DIS 160610P00090000 P 06/10/16 90.0 0.09 0.22
DIS 160610P00091000 P 06/10/16 91.0 0.13 0.37
DIS 160610P00092000 P 06/10/16 92.0 0.17 0.42
DIS 160610P00093000 P 06/10/16 93.0 0.22 0.48
DIS 160610P00094000 P 06/10/16 94.0 0.27 0.55
DIS 160610P00095000 P 06/10/16 95.0 0.34 0.54
DIS 160610P00095500 P 06/10/16 95.5 0.37 0.68
DIS 160610P00096000 P 06/10/16 96.0 0.44 0.54
DIS 160610P00096500 P 06/10/16 96.5 0.47 0.78
DIS 160610P00097000 P 06/10/16 97.0 0.48 0.80
DIS 160610P00097500 P 06/10/16 97.5 0.60 0.70
DIS 160610P00098000 P 06/10/16 98.0 0.64 0.78
DIS 160610P00098500 P 06/10/16 98.5 0.71 0.85
DIS 160610P00099000 P 06/10/16 99.0 0.86 0.93
DIS 160610P00099500 P 06/10/16 99.5 0.97 1.02
DIS 160610P00100000 P 06/10/16 100.0 1.07 1.11
DIS 160610P00101000 P 06/10/16 101.0 1.30 1.35
DIS 160610P00102000 P 06/10/16 102.0 1.58 1.63
DIS 160610P00103000 P 06/10/16 103.0 1.90 1.96
DIS 160610P00104000 P 06/10/16 104.0 2.25 2.36
DIS 160610P00105000 P 06/10/16 105.0 2.74 2.78
DIS 160610P00106000 P 06/10/16 106.0 3.05 4.10
DIS 160610P00107000 P 06/10/16 107.0 3.60 4.80
DIS 160610P00108000 P 06/10/16 108.0 4.25 5.55
DIS 160610P00109000 P 06/10/16 109.0 4.95 6.30
DIS 160610P00110000 P 06/10/16 110.0 5.50 6.25
DIS 160610P00111000 P 06/10/16 111.0 6.25 7.30
DIS 160610P00112000 P 06/10/16 112.0 7.05 8.20
DIS 160610P00113000 P 06/10/16 113.0 7.85 9.20
DIS 160610P00114000 P 06/10/16 114.0 7.85 10.40
DIS 160610P00115000 P 06/10/16 115.0 8.50 11.20
DIS 160610P00116000 P 06/10/16 116.0 10.05 12.25
DIS 160610P00117000 P 06/10/16 117.0 10.80 13.25
DIS 160610P00118000 P 06/10/16 118.0 11.40 14.25
DIS 160610P00119000 P 06/10/16 119.0 12.40 15.30
DIS 160610P00120000 P 06/10/16 120.0 13.40 17.00
DIS 160617C00050000 C 06/17/16 50.0 53.00 56.65
DIS 160617C00055000 C 06/17/16 55.0 48.00 51.65
DIS 160617C00060000 C 06/17/16 60.0 42.95 46.65
DIS 160617C00065000 C 06/17/16 65.0 37.90 41.70
DIS 160617C00070000 C 06/17/16 70.0 33.05 36.70
DIS 160617C00075000 C 06/17/16 75.0 28.10 31.70
DIS 160617C00080000 C 06/17/16 80.0 23.10 25.60
DIS 160617C00085000 C 06/17/16 85.0 18.45 20.60
DIS 160617C00087500 C 06/17/16 87.5 16.00 19.35
DIS 160617C00090000 C 06/17/16 90.0 13.50 15.55
DIS 160617C00092500 C 06/17/16 92.5 11.15 13.50
DIS 160617C00095000 C 06/17/16 95.0 10.35 10.50
DIS 160617C00097500 C 06/17/16 97.5 8.15 8.30
DIS 160617C00100000 C 06/17/16 100.0 6.10 6.25
DIS 160617C00105000 C 06/17/16 105.0 2.83 2.86
DIS 160617C00110000 C 06/17/16 110.0 0.92 0.95
DIS 160617C00115000 C 06/17/16 115.0 0.21 0.24
DIS 160617C00120000 C 06/17/16 120.0 0.04 0.06
DIS 160617C00125000 C 06/17/16 125.0 0.00 0.05
DIS 160617C00130000 C 06/17/16 130.0 0.00 0.06
DIS 160617C00135000 C 06/17/16 135.0 0.00 0.06
DIS 160617C00140000 C 06/17/16 140.0 0.00 0.05
DIS 160617C00145000 C 06/17/16 145.0 0.00 0.05
DIS 160617P00050000 P 06/17/16 50.0 0.00 0.01
DIS 160617P00055000 P 06/17/16 55.0 0.00 0.01
DIS 160617P00060000 P 06/17/16 60.0 0.00 0.01
DIS 160617P00065000 P 06/17/16 65.0 0.00 0.02
DIS 160617P00070000 P 06/17/16 70.0 0.00 0.03
DIS 160617P00075000 P 06/17/16 75.0 0.01 0.04
DIS 160617P00080000 P 06/17/16 80.0 0.04 0.07
DIS 160617P00085000 P 06/17/16 85.0 0.09 0.10
DIS 160617P00087500 P 06/17/16 87.5 0.13 0.16
DIS 160617P00090000 P 06/17/16 90.0 0.19 0.22
DIS 160617P00092500 P 06/17/16 92.5 0.30 0.33
DIS 160617P00095000 P 06/17/16 95.0 0.48 0.51
DIS 160617P00097500 P 06/17/16 97.5 0.77 0.80
DIS 160617P00100000 P 06/17/16 100.0 1.23 1.25
DIS 160617P00105000 P 06/17/16 105.0 2.92 2.96
DIS 160617P00110000 P 06/17/16 110.0 5.90 6.10
DIS 160617P00115000 P 06/17/16 115.0 9.40 12.00
DIS 160617P00120000 P 06/17/16 120.0 13.40 17.10
DIS 160617P00125000 P 06/17/16 125.0 18.40 22.10
DIS 160617P00130000 P 06/17/16 130.0 23.40 27.05
DIS 160617P00135000 P 06/17/16 135.0 28.35 32.05
DIS 160617P00140000 P 06/17/16 140.0 33.40 37.00
DIS 160617P00145000 P 06/17/16 145.0 38.20 42.00
DIS 160624C00090000 C 06/24/16 90.0 13.40 15.65
DIS 160624C00091000 C 06/24/16 91.0 12.70 15.05
DIS 160624C00092000 C 06/24/16 92.0 11.70 14.10
DIS 160624C00093000 C 06/24/16 93.0 10.85 13.60
DIS 160624C00094000 C 06/24/16 94.0 9.90 13.00
DIS 160624C00094500 C 06/24/16 94.5 9.35 12.25
DIS 160624C00095000 C 06/24/16 95.0 10.35 10.85
DIS 160624C00095500 C 06/24/16 95.5 8.45 11.15
DIS 160624C00096000 C 06/24/16 96.0 9.10 10.10
DIS 160624C00096500 C 06/24/16 96.5 8.05 9.85
DIS 160624C00097000 C 06/24/16 97.0 8.10 9.30
DIS 160624C00097500 C 06/24/16 97.5 8.10 8.85
DIS 160624C00098000 C 06/24/16 98.0 7.00 8.50
DIS 160624C00098500 C 06/24/16 98.5 6.55 8.05
DIS 160624C00099000 C 06/24/16 99.0 6.00 7.50
DIS 160624C00099500 C 06/24/16 99.5 6.20 7.00
DIS 160624C00100000 C 06/24/16 100.0 6.20 6.60
DIS 160624C00101000 C 06/24/16 101.0 5.45 6.00
DIS 160624C00102000 C 06/24/16 102.0 4.80 5.15
DIS 160624C00103000 C 06/24/16 103.0 4.10 4.45
DIS 160624C00104000 C 06/24/16 104.0 3.55 3.70
DIS 160624C00105000 C 06/24/16 105.0 3.00 3.15
DIS 160624C00106000 C 06/24/16 106.0 2.49 2.70
DIS 160624C00107000 C 06/24/16 107.0 2.02 2.49
DIS 160624C00108000 C 06/24/16 108.0 1.66 1.84
DIS 160624C00109000 C 06/24/16 109.0 1.30 1.72
DIS 160624C00110000 C 06/24/16 110.0 1.04 1.19
DIS 160624C00111000 C 06/24/16 111.0 0.80 1.01
DIS 160624C00112000 C 06/24/16 112.0 0.48 2.12
DIS 160624C00113000 C 06/24/16 113.0 0.12 1.75
DIS 160624C00114000 C 06/24/16 114.0 0.00 1.65
DIS 160624C00115000 C 06/24/16 115.0 0.00 0.42
DIS 160624C00116000 C 06/24/16 116.0 0.00 0.50
DIS 160624C00117000 C 06/24/16 117.0 0.00 0.50
DIS 160624C00118000 C 06/24/16 118.0 0.00 0.50
DIS 160624P00090000 P 06/24/16 90.0 0.07 0.51
DIS 160624P00091000 P 06/24/16 91.0 0.00 0.63
DIS 160624P00092000 P 06/24/16 92.0 0.00 0.69
DIS 160624P00093000 P 06/24/16 93.0 0.06 0.77
DIS 160624P00094000 P 06/24/16 94.0 0.12 0.86
DIS 160624P00094500 P 06/24/16 94.5 0.15 0.93
DIS 160624P00095000 P 06/24/16 95.0 0.24 0.98
DIS 160624P00095500 P 06/24/16 95.5 0.19 1.04
DIS 160624P00096000 P 06/24/16 96.0 0.26 2.88
DIS 160624P00096500 P 06/24/16 96.5 0.26 1.16
DIS 160624P00097000 P 06/24/16 97.0 0.38 1.26
DIS 160624P00097500 P 06/24/16 97.5 0.78 1.04
DIS 160624P00098000 P 06/24/16 98.0 0.90 1.17
DIS 160624P00098500 P 06/24/16 98.5 1.00 1.17
DIS 160624P00099000 P 06/24/16 99.0 1.08 1.22
DIS 160624P00099500 P 06/24/16 99.5 1.18 1.68
DIS 160624P00100000 P 06/24/16 100.0 1.39 1.44
DIS 160624P00101000 P 06/24/16 101.0 1.62 1.77
DIS 160624P00102000 P 06/24/16 102.0 1.81 2.44
DIS 160624P00103000 P 06/24/16 103.0 2.17 2.74
DIS 160624P00104000 P 06/24/16 104.0 2.57 2.74
DIS 160624P00105000 P 06/24/16 105.0 2.99 3.20
DIS 160624P00106000 P 06/24/16 106.0 3.40 4.30
DIS 160624P00107000 P 06/24/16 107.0 3.90 4.80
DIS 160624P00108000 P 06/24/16 108.0 4.55 5.50
DIS 160624P00109000 P 06/24/16 109.0 5.20 6.20
DIS 160624P00110000 P 06/24/16 110.0 5.90 7.20
DIS 160624P00111000 P 06/24/16 111.0 6.30 8.25
DIS 160624P00112000 P 06/24/16 112.0 6.00 9.15
DIS 160624P00113000 P 06/24/16 113.0 7.50 10.55
DIS 160624P00114000 P 06/24/16 114.0 8.55 10.95
DIS 160624P00115000 P 06/24/16 115.0 9.25 11.95
DIS 160624P00116000 P 06/24/16 116.0 9.60 12.90
DIS 160624P00117000 P 06/24/16 117.0 10.45 13.80
DIS 160624P00118000 P 06/24/16 118.0 11.50 14.80
DIS 160715C00045000 C 07/15/16 45.0 58.05 61.70
DIS 160715C00047500 C 07/15/16 47.5 55.55 59.20
DIS 160715C00050000 C 07/15/16 50.0 53.00 56.65
DIS 160715C00055000 C 07/15/16 55.0 48.05 51.65
DIS 160715C00060000 C 07/15/16 60.0 43.10 46.70
DIS 160715C00065000 C 07/15/16 65.0 38.10 41.70
DIS 160715C00070000 C 07/15/16 70.0 33.00 36.70
DIS 160715C00075000 C 07/15/16 75.0 28.10 31.75
DIS 160715C00080000 C 07/15/16 80.0 23.20 26.50
DIS 160715C00082500 C 07/15/16 82.5 20.70 24.40
DIS 160715C00085000 C 07/15/16 85.0 19.60 20.60
DIS 160715C00087500 C 07/15/16 87.5 16.10 18.00
DIS 160715C00090000 C 07/15/16 90.0 13.95 15.65
DIS 160715C00092500 C 07/15/16 92.5 12.00 13.30
DIS 160715C00095000 C 07/15/16 95.0 10.60 10.90
DIS 160715C00097500 C 07/15/16 97.5 8.50 8.75
DIS 160715C00100000 C 07/15/16 100.0 6.55 6.65
DIS 160715C00105000 C 07/15/16 105.0 3.35 3.45
DIS 160715C00110000 C 07/15/16 110.0 1.36 1.39
DIS 160715C00115000 C 07/15/16 115.0 0.44 0.46
DIS 160715C00120000 C 07/15/16 120.0 0.13 0.14
DIS 160715C00125000 C 07/15/16 125.0 0.03 0.06
DIS 160715C00130000 C 07/15/16 130.0 0.01 0.04
DIS 160715C00135000 C 07/15/16 135.0 0.00 0.04
DIS 160715C00140000 C 07/15/16 140.0 0.00 0.03
DIS 160715C00145000 C 07/15/16 145.0 0.00 0.03
DIS 160715C00150000 C 07/15/16 150.0 0.00 0.03
DIS 160715C00155000 C 07/15/16 155.0 0.00 0.03
DIS 160715C00160000 C 07/15/16 160.0 0.00 0.03
DIS 160715C00165000 C 07/15/16 165.0 0.00 0.02
DIS 160715C00170000 C 07/15/16 170.0 0.00 0.02
DIS 160715C00175000 C 07/15/16 175.0 0.00 0.02
DIS 160715P00045000 P 07/15/16 45.0 0.00 0.02
DIS 160715P00047500 P 07/15/16 47.5 0.00 0.02
DIS 160715P00050000 P 07/15/16 50.0 0.00 0.03
DIS 160715P00055000 P 07/15/16 55.0 0.01 0.04
DIS 160715P00060000 P 07/15/16 60.0 0.02 0.03
DIS 160715P00065000 P 07/15/16 65.0 0.04 0.07
DIS 160715P00070000 P 07/15/16 70.0 0.03 0.11
DIS 160715P00075000 P 07/15/16 75.0 0.09 0.11
DIS 160715P00080000 P 07/15/16 80.0 0.15 0.17
DIS 160715P00082500 P 07/15/16 82.5 0.20 0.22
DIS 160715P00085000 P 07/15/16 85.0 0.26 0.28
DIS 160715P00087500 P 07/15/16 87.5 0.36 0.38
DIS 160715P00090000 P 07/15/16 90.0 0.50 0.52
DIS 160715P00092500 P 07/15/16 92.5 0.70 0.72
DIS 160715P00095000 P 07/15/16 95.0 0.99 1.01
DIS 160715P00097500 P 07/15/16 97.5 1.41 1.43
DIS 160715P00100000 P 07/15/16 100.0 2.01 2.03
DIS 160715P00105000 P 07/15/16 105.0 3.80 3.95
DIS 160715P00110000 P 07/15/16 110.0 6.90 7.05
DIS 160715P00115000 P 07/15/16 115.0 9.60 12.65
DIS 160715P00120000 P 07/15/16 120.0 14.00 17.80
DIS 160715P00125000 P 07/15/16 125.0 19.00 22.80
DIS 160715P00130000 P 07/15/16 130.0 23.90 27.75
DIS 160715P00135000 P 07/15/16 135.0 28.95 32.70
DIS 160715P00140000 P 07/15/16 140.0 33.95 37.70
DIS 160715P00145000 P 07/15/16 145.0 38.95 42.75
DIS 160715P00150000 P 07/15/16 150.0 43.85 47.65
DIS 160715P00155000 P 07/15/16 155.0 48.90 52.70
DIS 160715P00160000 P 07/15/16 160.0 53.90 57.60
DIS 160715P00165000 P 07/15/16 165.0 58.90 62.60
DIS 160715P00170000 P 07/15/16 170.0 63.90 67.55
DIS 160715P00175000 P 07/15/16 175.0 68.90 72.70
DIS 161021C00050000 C 10/21/16 50.0 52.75 56.75
DIS 161021C00055000 C 10/21/16 55.0 47.75 51.80
DIS 161021C00060000 C 10/21/16 60.0 43.10 47.05
DIS 161021C00065000 C 10/21/16 65.0 37.90 42.10
DIS 161021C00070000 C 10/21/16 70.0 33.00 37.15
DIS 161021C00075000 C 10/21/16 75.0 28.30 32.30
DIS 161021C00080000 C 10/21/16 80.0 24.45 26.10
DIS 161021C00085000 C 10/21/16 85.0 19.10 22.40
DIS 161021C00087500 C 10/21/16 87.5 16.90 19.90
DIS 161021C00090000 C 10/21/16 90.0 16.05 16.65
DIS 161021C00092500 C 10/21/16 92.5 13.95 14.45
DIS 161021C00095000 C 10/21/16 95.0 11.90 12.40
DIS 161021C00097500 C 10/21/16 97.5 10.20 10.45
DIS 161021C00100000 C 10/21/16 100.0 8.45 8.65
DIS 161021C00105000 C 10/21/16 105.0 5.50 5.70
DIS 161021C00110000 C 10/21/16 110.0 3.25 3.40
DIS 161021C00115000 C 10/21/16 115.0 1.71 1.82
DIS 161021C00120000 C 10/21/16 120.0 0.84 0.93
DIS 161021C00125000 C 10/21/16 125.0 0.35 0.46
DIS 161021C00130000 C 10/21/16 130.0 0.13 0.21
DIS 161021C00135000 C 10/21/16 135.0 0.05 0.11
DIS 161021C00140000 C 10/21/16 140.0 0.03 0.06
DIS 161021P00050000 P 10/21/16 50.0 0.07 0.10
DIS 161021P00055000 P 10/21/16 55.0 0.10 0.19
DIS 161021P00060000 P 10/21/16 60.0 0.14 0.20
DIS 161021P00065000 P 10/21/16 65.0 0.20 0.30
DIS 161021P00070000 P 10/21/16 70.0 0.31 0.39
DIS 161021P00075000 P 10/21/16 75.0 0.46 0.55
DIS 161021P00080000 P 10/21/16 80.0 0.70 0.79
DIS 161021P00085000 P 10/21/16 85.0 1.07 1.17
DIS 161021P00087500 P 10/21/16 87.5 1.32 1.42
DIS 161021P00090000 P 10/21/16 90.0 1.64 1.76
DIS 161021P00092500 P 10/21/16 92.5 2.06 2.16
DIS 161021P00095000 P 10/21/16 95.0 2.57 2.65
DIS 161021P00097500 P 10/21/16 97.5 3.20 3.30
DIS 161021P00100000 P 10/21/16 100.0 3.95 4.05
DIS 161021P00105000 P 10/21/16 105.0 5.95 6.10
DIS 161021P00110000 P 10/21/16 110.0 8.75 8.85
DIS 161021P00115000 P 10/21/16 115.0 12.20 12.40
DIS 161021P00120000 P 10/21/16 120.0 15.75 17.80
DIS 161021P00125000 P 10/21/16 125.0 19.85 22.80
DIS 161021P00130000 P 10/21/16 130.0 23.70 27.85
DIS 161021P00135000 P 10/21/16 135.0 28.65 32.60
DIS 161021P00140000 P 10/21/16 140.0 33.60 37.70
DIS 170120C00042500 C 01/20/17 42.5 60.35 64.40
DIS 170120C00045000 C 01/20/17 45.0 58.05 61.90
DIS 170120C00047500 C 01/20/17 47.5 55.50 59.45
DIS 170120C00050000 C 01/20/17 50.0 53.05 56.90
DIS 170120C00055000 C 01/20/17 55.0 48.05 51.90
DIS 170120C00060000 C 01/20/17 60.0 43.10 47.20
DIS 170120C00065000 C 01/20/17 65.0 38.25 41.85
DIS 170120C00070000 C 01/20/17 70.0 33.45 37.40
DIS 170120C00072500 C 01/20/17 72.5 31.10 34.30
DIS 170120C00075000 C 01/20/17 75.0 28.75 31.00
DIS 170120C00077500 C 01/20/17 77.5 26.45 29.50
DIS 170120C00080000 C 01/20/17 80.0 24.45 26.50
DIS 170120C00082500 C 01/20/17 82.5 21.95 24.05
DIS 170120C00085000 C 01/20/17 85.0 20.65 21.65
DIS 170120C00087500 C 01/20/17 87.5 19.20 19.70
DIS 170120C00090000 C 01/20/17 90.0 17.25 17.45
DIS 170120C00092500 C 01/20/17 92.5 15.25 15.45
DIS 170120C00095000 C 01/20/17 95.0 13.40 13.60
DIS 170120C00097500 C 01/20/17 97.5 11.65 11.85
DIS 170120C00100000 C 01/20/17 100.0 10.00 10.20
DIS 170120C00105000 C 01/20/17 105.0 7.15 7.35
DIS 170120C00110000 C 01/20/17 110.0 4.80 5.00
DIS 170120C00115000 C 01/20/17 115.0 3.10 3.25
DIS 170120C00120000 C 01/20/17 120.0 1.90 1.99
DIS 170120C00125000 C 01/20/17 125.0 1.11 1.20
DIS 170120C00130000 C 01/20/17 130.0 0.64 0.70
DIS 170120C00135000 C 01/20/17 135.0 0.33 0.41
DIS 170120C00140000 C 01/20/17 140.0 0.19 0.25
DIS 170120C00145000 C 01/20/17 145.0 0.07 0.14
DIS 170120C00150000 C 01/20/17 150.0 0.04 0.09
DIS 170120C00155000 C 01/20/17 155.0 0.02 0.06
DIS 170120C00160000 C 01/20/17 160.0 0.01 0.06
DIS 170120C00165000 C 01/20/17 165.0 0.01 0.05
DIS 170120C00170000 C 01/20/17 170.0 0.00 0.05
DIS 170120C00175000 C 01/20/17 175.0 0.00 0.04
DIS 170120C00180000 C 01/20/17 180.0 0.00 0.04
DIS 170120P00042500 P 01/20/17 42.5 0.10 0.18
DIS 170120P00045000 P 01/20/17 45.0 0.15 0.21
DIS 170120P00047500 P 01/20/17 47.5 0.16 0.24
DIS 170120P00050000 P 01/20/17 50.0 0.20 0.26
DIS 170120P00055000 P 01/20/17 55.0 0.30 0.37
DIS 170120P00060000 P 01/20/17 60.0 0.42 0.50
DIS 170120P00065000 P 01/20/17 65.0 0.59 0.66
DIS 170120P00070000 P 01/20/17 70.0 0.81 0.88
DIS 170120P00072500 P 01/20/17 72.5 0.95 1.02
DIS 170120P00075000 P 01/20/17 75.0 1.11 1.19
DIS 170120P00077500 P 01/20/17 77.5 1.30 1.37
DIS 170120P00080000 P 01/20/17 80.0 1.53 1.61
DIS 170120P00082500 P 01/20/17 82.5 1.80 1.89
DIS 170120P00085000 P 01/20/17 85.0 2.12 2.24
DIS 170120P00087500 P 01/20/17 87.5 2.52 2.64
DIS 170120P00090000 P 01/20/17 90.0 3.00 3.10
DIS 170120P00092500 P 01/20/17 92.5 3.55 3.65
DIS 170120P00095000 P 01/20/17 95.0 4.20 4.30
DIS 170120P00097500 P 01/20/17 97.5 4.95 5.10
DIS 170120P00100000 P 01/20/17 100.0 5.85 5.95
DIS 170120P00105000 P 01/20/17 105.0 8.00 8.10
DIS 170120P00110000 P 01/20/17 110.0 10.70 10.90
DIS 170120P00115000 P 01/20/17 115.0 14.00 14.20
DIS 170120P00120000 P 01/20/17 120.0 17.75 17.95
DIS 170120P00125000 P 01/20/17 125.0 21.75 22.30
DIS 170120P00130000 P 01/20/17 130.0 25.65 28.35
DIS 170120P00135000 P 01/20/17 135.0 29.90 33.20
DIS 170120P00140000 P 01/20/17 140.0 34.00 37.95
DIS 170120P00145000 P 01/20/17 145.0 38.90 42.85
DIS 170120P00150000 P 01/20/17 150.0 43.75 47.85
DIS 170120P00155000 P 01/20/17 155.0 48.75 52.80
DIS 170120P00160000 P 01/20/17 160.0 53.75 57.70
DIS 170120P00165000 P 01/20/17 165.0 58.70 62.75
DIS 170120P00170000 P 01/20/17 170.0 63.70 67.65
DIS 170120P00175000 P 01/20/17 175.0 68.65 72.60
DIS 170120P00180000 P 01/20/17 180.0 73.65 77.55
DIS 180119C00045000 C 01/19/18 45.0 57.70 62.50
DIS 180119C00047500 C 01/19/18 47.5 55.25 60.00
DIS 180119C00050000 C 01/19/18 50.0 52.85 56.50
DIS 180119C00055000 C 01/19/18 55.0 48.10 53.00
DIS 180119C00060000 C 01/19/18 60.0 43.40 47.90
DIS 180119C00065000 C 01/19/18 65.0 38.80 43.50
DIS 180119C00070000 C 01/19/18 70.0 34.50 38.00
DIS 180119C00075000 C 01/19/18 75.0 30.10 34.10
DIS 180119C00080000 C 01/19/18 80.0 28.05 28.35
DIS 180119C00082500 C 01/19/18 82.5 26.10 26.60
DIS 180119C00085000 C 01/19/18 85.0 24.25 24.55
DIS 180119C00087500 C 01/19/18 87.5 22.45 22.75
DIS 180119C00090000 C 01/19/18 90.0 20.70 21.00
DIS 180119C00092500 C 01/19/18 92.5 19.00 19.30
DIS 180119C00095000 C 01/19/18 95.0 17.50 17.70
DIS 180119C00097500 C 01/19/18 97.5 15.95 16.20
DIS 180119C00100000 C 01/19/18 100.0 14.50 14.80
DIS 180119C00105000 C 01/19/18 105.0 11.90 12.05
DIS 180119C00110000 C 01/19/18 110.0 9.60 9.70
DIS 180119C00115000 C 01/19/18 115.0 7.60 7.80
DIS 180119C00120000 C 01/19/18 120.0 5.95 6.05
DIS 180119C00125000 C 01/19/18 125.0 4.60 4.70
DIS 180119C00130000 C 01/19/18 130.0 3.50 3.65
DIS 180119C00135000 C 01/19/18 135.0 2.65 2.82
DIS 180119C00140000 C 01/19/18 140.0 1.97 2.09
DIS 180119C00145000 C 01/19/18 145.0 1.46 1.57
DIS 180119C00150000 C 01/19/18 150.0 1.07 1.21
DIS 180119C00155000 C 01/19/18 155.0 0.78 0.93
DIS 180119C00160000 C 01/19/18 160.0 0.56 0.71
DIS 180119C00165000 C 01/19/18 165.0 0.37 0.55
DIS 180119C00170000 C 01/19/18 170.0 0.26 0.42
DIS 180119C00175000 C 01/19/18 175.0 0.15 0.34
DIS 180119P00045000 P 01/19/18 45.0 0.66 0.81
DIS 180119P00047500 P 01/19/18 47.5 0.77 0.92
DIS 180119P00050000 P 01/19/18 50.0 0.90 1.04
DIS 180119P00055000 P 01/19/18 55.0 1.20 1.35
DIS 180119P00060000 P 01/19/18 60.0 1.59 1.74
DIS 180119P00065000 P 01/19/18 65.0 2.08 2.23
DIS 180119P00070000 P 01/19/18 70.0 2.69 2.85
DIS 180119P00075000 P 01/19/18 75.0 3.45 3.65
DIS 180119P00080000 P 01/19/18 80.0 4.40 4.60
DIS 180119P00082500 P 01/19/18 82.5 4.95 5.15
DIS 180119P00085000 P 01/19/18 85.0 5.60 5.75
DIS 180119P00087500 P 01/19/18 87.5 6.25 6.50
DIS 180119P00090000 P 01/19/18 90.0 6.95 7.20
DIS 180119P00092500 P 01/19/18 92.5 7.80 8.05
DIS 180119P00095000 P 01/19/18 95.0 8.70 8.95
DIS 180119P00097500 P 01/19/18 97.5 9.65 9.90
DIS 180119P00100000 P 01/19/18 100.0 10.70 10.95
DIS 180119P00105000 P 01/19/18 105.0 13.00 13.30
DIS 180119P00110000 P 01/19/18 110.0 15.70 15.95
DIS 180119P00115000 P 01/19/18 115.0 18.70 18.95
DIS 180119P00120000 P 01/19/18 120.0 22.00 22.25
DIS 180119P00125000 P 01/19/18 125.0 25.65 25.90
DIS 180119P00130000 P 01/19/18 130.0 29.40 29.70
DIS 180119P00135000 P 01/19/18 135.0 33.35 33.90
DIS 180119P00140000 P 01/19/18 140.0 37.55 38.25
DIS 180119P00145000 P 01/19/18 145.0 41.85 42.70
DIS 180119P00150000 P 01/19/18 150.0 46.40 47.25
DIS 180119P00155000 P 01/19/18 155.0 49.25 53.90
DIS 180119P00160000 P 01/19/18 160.0 54.05 58.50
DIS 180119P00165000 P 01/19/18 165.0 58.55 63.45
DIS 180119P00170000 P 01/19/18 170.0 63.50 68.30
DIS 180119P00175000 P 01/19/18 175.0 68.50 73.15

OPRA data is delayed 15 minutes.