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 (2017-02-03)Premium Content

Walt Disney Co (DIS)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 170505C00092500 C 05/05/17 92.5 22.15 23.80
DIS 170505C00095000 C 05/05/17 95.0 19.50 21.20
DIS 170505C00096000 C 05/05/17 96.0 17.25 21.85
DIS 170505C00097000 C 05/05/17 97.0 16.45 20.95
DIS 170505C00098000 C 05/05/17 98.0 15.10 19.75
DIS 170505C00099000 C 05/05/17 99.0 14.90 18.30
DIS 170505C00099500 C 05/05/17 99.5 14.40 17.90
DIS 170505C00100000 C 05/05/17 100.0 13.90 17.25
DIS 170505C00101000 C 05/05/17 101.0 13.70 15.25
DIS 170505C00102000 C 05/05/17 102.0 11.90 15.35
DIS 170505C00103000 C 05/05/17 103.0 10.90 14.25
DIS 170505C00104000 C 05/05/17 104.0 9.90 13.25
DIS 170505C00105000 C 05/05/17 105.0 10.10 11.40
DIS 170505C00106000 C 05/05/17 106.0 9.40 9.95
DIS 170505C00107000 C 05/05/17 107.0 7.80 8.90
DIS 170505C00108000 C 05/05/17 108.0 6.70 8.10
DIS 170505C00109000 C 05/05/17 109.0 6.50 6.90
DIS 170505C00110000 C 05/05/17 110.0 5.45 5.90
DIS 170505C00111000 C 05/05/17 111.0 4.60 4.75
DIS 170505C00112000 C 05/05/17 112.0 3.50 3.80
DIS 170505C00113000 C 05/05/17 113.0 2.64 2.76
DIS 170505C00114000 C 05/05/17 114.0 1.79 1.86
DIS 170505C00115000 C 05/05/17 115.0 1.05 1.09
DIS 170505C00116000 C 05/05/17 116.0 0.50 0.54
DIS 170505C00117000 C 05/05/17 117.0 0.21 0.25
DIS 170505C00118000 C 05/05/17 118.0 0.09 0.13
DIS 170505C00119000 C 05/05/17 119.0 0.03 0.07
DIS 170505C00120000 C 05/05/17 120.0 0.03 0.05
DIS 170505C00121000 C 05/05/17 121.0 0.00 0.04
DIS 170505C00122000 C 05/05/17 122.0 0.00 0.04
DIS 170505C00123000 C 05/05/17 123.0 0.00 0.08
DIS 170505C00124000 C 05/05/17 124.0 0.00 0.08
DIS 170505C00125000 C 05/05/17 125.0 0.00 0.09
DIS 170505C00126000 C 05/05/17 126.0 0.00 0.14
DIS 170505C00127000 C 05/05/17 127.0 0.00 0.12
DIS 170505C00128000 C 05/05/17 128.0 0.00 0.10
DIS 170505C00129000 C 05/05/17 129.0 0.00 0.06
DIS 170505C00130000 C 05/05/17 130.0 0.00 0.07
DIS 170505C00135000 C 05/05/17 135.0 0.00 0.03
DIS 170505C00140000 C 05/05/17 140.0 0.00 0.07
DIS 170505P00092500 P 05/05/17 92.5 0.00 0.03
DIS 170505P00095000 P 05/05/17 95.0 0.00 0.03
DIS 170505P00096000 P 05/05/17 96.0 0.00 0.07
DIS 170505P00097000 P 05/05/17 97.0 0.00 0.03
DIS 170505P00098000 P 05/05/17 98.0 0.00 0.08
DIS 170505P00099000 P 05/05/17 99.0 0.00 0.11
DIS 170505P00099500 P 05/05/17 99.5 0.00 0.18
DIS 170505P00100000 P 05/05/17 100.0 0.00 0.02
DIS 170505P00101000 P 05/05/17 101.0 0.00 0.16
DIS 170505P00102000 P 05/05/17 102.0 0.00 0.20
DIS 170505P00103000 P 05/05/17 103.0 0.00 0.03
DIS 170505P00104000 P 05/05/17 104.0 0.00 0.01
DIS 170505P00105000 P 05/05/17 105.0 0.00 0.16
DIS 170505P00106000 P 05/05/17 106.0 0.00 0.04
DIS 170505P00107000 P 05/05/17 107.0 0.00 0.01
DIS 170505P00108000 P 05/05/17 108.0 0.00 0.03
DIS 170505P00109000 P 05/05/17 109.0 0.00 0.01
DIS 170505P00110000 P 05/05/17 110.0 0.00 0.03
DIS 170505P00111000 P 05/05/17 111.0 0.01 0.03
DIS 170505P00112000 P 05/05/17 112.0 0.03 0.05
DIS 170505P00113000 P 05/05/17 113.0 0.08 0.11
DIS 170505P00114000 P 05/05/17 114.0 0.19 0.22
DIS 170505P00115000 P 05/05/17 115.0 0.42 0.46
DIS 170505P00116000 P 05/05/17 116.0 0.87 0.93
DIS 170505P00117000 P 05/05/17 117.0 1.56 1.66
DIS 170505P00118000 P 05/05/17 118.0 2.34 2.62
DIS 170505P00119000 P 05/05/17 119.0 3.30 3.55
DIS 170505P00120000 P 05/05/17 120.0 2.80 6.50
DIS 170505P00121000 P 05/05/17 121.0 4.95 7.70
DIS 170505P00122000 P 05/05/17 122.0 5.05 8.70
DIS 170505P00123000 P 05/05/17 123.0 6.80 9.75
DIS 170505P00124000 P 05/05/17 124.0 6.95 10.15
DIS 170505P00125000 P 05/05/17 125.0 7.95 11.15
DIS 170505P00126000 P 05/05/17 126.0 8.95 12.15
DIS 170505P00127000 P 05/05/17 127.0 10.45 13.15
DIS 170505P00128000 P 05/05/17 128.0 10.95 14.15
DIS 170505P00129000 P 05/05/17 129.0 11.95 14.65
DIS 170505P00130000 P 05/05/17 130.0 12.95 16.15
DIS 170505P00135000 P 05/05/17 135.0 17.90 21.80
DIS 170505P00140000 P 05/05/17 140.0 23.60 25.10
DIS 170512C00095000 C 05/12/17 95.0 20.40 20.85
DIS 170512C00096000 C 05/12/17 96.0 17.75 22.00
DIS 170512C00097000 C 05/12/17 97.0 16.75 21.00
DIS 170512C00098000 C 05/12/17 98.0 15.80 20.00
DIS 170512C00098500 C 05/12/17 98.5 15.40 18.60
DIS 170512C00099000 C 05/12/17 99.0 14.90 18.10
DIS 170512C00099500 C 05/12/17 99.5 14.40 17.80
DIS 170512C00100000 C 05/12/17 100.0 15.60 15.90
DIS 170512C00101000 C 05/12/17 101.0 14.15 15.30
DIS 170512C00102000 C 05/12/17 102.0 12.00 15.30
DIS 170512C00103000 C 05/12/17 103.0 10.95 14.10
DIS 170512C00104000 C 05/12/17 104.0 9.95 13.30
DIS 170512C00105000 C 05/12/17 105.0 10.25 11.25
DIS 170512C00106000 C 05/12/17 106.0 8.00 11.50
DIS 170512C00107000 C 05/12/17 107.0 7.05 10.45
DIS 170512C00108000 C 05/12/17 108.0 7.40 8.10
DIS 170512C00109000 C 05/12/17 109.0 6.65 7.05
DIS 170512C00110000 C 05/12/17 110.0 5.85 6.05
DIS 170512C00111000 C 05/12/17 111.0 5.05 5.20
DIS 170512C00112000 C 05/12/17 112.0 4.20 4.35
DIS 170512C00113000 C 05/12/17 113.0 3.45 3.60
DIS 170512C00114000 C 05/12/17 114.0 2.80 2.86
DIS 170512C00115000 C 05/12/17 115.0 2.16 2.26
DIS 170512C00116000 C 05/12/17 116.0 1.66 1.75
DIS 170512C00117000 C 05/12/17 117.0 1.24 1.31
DIS 170512C00118000 C 05/12/17 118.0 0.91 0.95
DIS 170512C00119000 C 05/12/17 119.0 0.64 0.70
DIS 170512C00120000 C 05/12/17 120.0 0.46 0.51
DIS 170512C00121000 C 05/12/17 121.0 0.31 0.36
DIS 170512C00122000 C 05/12/17 122.0 0.20 0.26
DIS 170512C00123000 C 05/12/17 123.0 0.12 0.19
DIS 170512C00124000 C 05/12/17 124.0 0.08 0.17
DIS 170512C00125000 C 05/12/17 125.0 0.05 0.13
DIS 170512C00126000 C 05/12/17 126.0 0.03 0.11
DIS 170512C00127000 C 05/12/17 127.0 0.01 0.09
DIS 170512C00128000 C 05/12/17 128.0 0.00 0.44
DIS 170512C00129000 C 05/12/17 129.0 0.00 0.08
DIS 170512C00130000 C 05/12/17 130.0 0.00 0.07
DIS 170512P00095000 P 05/12/17 95.0 0.00 0.26
DIS 170512P00096000 P 05/12/17 96.0 0.00 0.31
DIS 170512P00097000 P 05/12/17 97.0 0.00 0.36
DIS 170512P00098000 P 05/12/17 98.0 0.00 0.41
DIS 170512P00098500 P 05/12/17 98.5 0.00 0.42
DIS 170512P00099000 P 05/12/17 99.0 0.00 0.43
DIS 170512P00099500 P 05/12/17 99.5 0.00 0.43
DIS 170512P00100000 P 05/12/17 100.0 0.00 0.05
DIS 170512P00101000 P 05/12/17 101.0 0.00 0.42
DIS 170512P00102000 P 05/12/17 102.0 0.00 0.44
DIS 170512P00103000 P 05/12/17 103.0 0.00 0.43
DIS 170512P00104000 P 05/12/17 104.0 0.00 0.10
DIS 170512P00105000 P 05/12/17 105.0 0.04 0.11
DIS 170512P00106000 P 05/12/17 106.0 0.07 0.12
DIS 170512P00107000 P 05/12/17 107.0 0.08 0.14
DIS 170512P00108000 P 05/12/17 108.0 0.14 0.19
DIS 170512P00109000 P 05/12/17 109.0 0.19 0.25
DIS 170512P00110000 P 05/12/17 110.0 0.29 0.36
DIS 170512P00111000 P 05/12/17 111.0 0.43 0.48
DIS 170512P00112000 P 05/12/17 112.0 0.60 0.65
DIS 170512P00113000 P 05/12/17 113.0 0.83 0.91
DIS 170512P00114000 P 05/12/17 114.0 1.14 1.22
DIS 170512P00115000 P 05/12/17 115.0 1.53 1.61
DIS 170512P00116000 P 05/12/17 116.0 2.01 2.10
DIS 170512P00117000 P 05/12/17 117.0 2.59 2.69
DIS 170512P00118000 P 05/12/17 118.0 3.25 3.40
DIS 170512P00119000 P 05/12/17 119.0 3.95 4.15
DIS 170512P00120000 P 05/12/17 120.0 4.75 4.90
DIS 170512P00121000 P 05/12/17 121.0 5.60 5.95
DIS 170512P00122000 P 05/12/17 122.0 6.25 6.85
DIS 170512P00123000 P 05/12/17 123.0 6.05 9.25
DIS 170512P00124000 P 05/12/17 124.0 7.00 10.20
DIS 170512P00125000 P 05/12/17 125.0 8.00 11.20
DIS 170512P00126000 P 05/12/17 126.0 8.95 12.15
DIS 170512P00127000 P 05/12/17 127.0 10.00 13.15
DIS 170512P00128000 P 05/12/17 128.0 10.90 14.15
DIS 170512P00129000 P 05/12/17 129.0 11.80 15.15
DIS 170512P00130000 P 05/12/17 130.0 13.75 14.95
DIS 170519C00070000 C 05/19/17 70.0 43.40 47.80
DIS 170519C00075000 C 05/19/17 75.0 38.35 42.85
DIS 170519C00080000 C 05/19/17 80.0 33.80 38.00
DIS 170519C00085000 C 05/19/17 85.0 29.10 31.45
DIS 170519C00090000 C 05/19/17 90.0 25.00 26.45
DIS 170519C00092500 C 05/19/17 92.5 21.35 25.55
DIS 170519C00094000 C 05/19/17 94.0 19.80 23.85
DIS 170519C00095000 C 05/19/17 95.0 20.05 21.20
DIS 170519C00096000 C 05/19/17 96.0 17.95 22.00
DIS 170519C00097000 C 05/19/17 97.0 16.80 21.00
DIS 170519C00097500 C 05/19/17 97.5 16.35 20.40
DIS 170519C00098000 C 05/19/17 98.0 15.85 20.10
DIS 170519C00098500 C 05/19/17 98.5 15.45 18.80
DIS 170519C00099000 C 05/19/17 99.0 14.95 18.05
DIS 170519C00099500 C 05/19/17 99.5 14.70 16.85
DIS 170519C00100000 C 05/19/17 100.0 15.60 15.80
DIS 170519C00101000 C 05/19/17 101.0 13.25 15.30
DIS 170519C00102000 C 05/19/17 102.0 12.30 14.25
DIS 170519C00103000 C 05/19/17 103.0 11.20 13.40
DIS 170519C00104000 C 05/19/17 104.0 10.25 12.25
DIS 170519C00105000 C 05/19/17 105.0 10.45 10.85
DIS 170519C00106000 C 05/19/17 106.0 8.30 10.95
DIS 170519C00107000 C 05/19/17 107.0 7.55 9.00
DIS 170519C00108000 C 05/19/17 108.0 6.50 8.10
DIS 170519C00109000 C 05/19/17 109.0 5.55 9.05
DIS 170519C00110000 C 05/19/17 110.0 6.05 6.15
DIS 170519C00111000 C 05/19/17 111.0 5.10 5.30
DIS 170519C00112000 C 05/19/17 112.0 4.35 4.55
DIS 170519C00113000 C 05/19/17 113.0 3.60 3.75
DIS 170519C00114000 C 05/19/17 114.0 2.96 3.05
DIS 170519C00115000 C 05/19/17 115.0 2.35 2.44
DIS 170519C00116000 C 05/19/17 116.0 1.84 1.92
DIS 170519C00117000 C 05/19/17 117.0 1.41 1.50
DIS 170519C00118000 C 05/19/17 118.0 1.06 1.14
DIS 170519C00119000 C 05/19/17 119.0 0.79 0.85
DIS 170519C00120000 C 05/19/17 120.0 0.58 0.61
DIS 170519C00121000 C 05/19/17 121.0 0.41 0.47
DIS 170519C00122000 C 05/19/17 122.0 0.29 0.34
DIS 170519C00123000 C 05/19/17 123.0 0.22 0.25
DIS 170519C00124000 C 05/19/17 124.0 0.16 0.18
DIS 170519C00125000 C 05/19/17 125.0 0.11 0.13
DIS 170519C00126000 C 05/19/17 126.0 0.06 0.10
DIS 170519C00127000 C 05/19/17 127.0 0.05 0.08
DIS 170519C00128000 C 05/19/17 128.0 0.02 0.06
DIS 170519C00129000 C 05/19/17 129.0 0.03 0.05
DIS 170519C00130000 C 05/19/17 130.0 0.01 0.08
DIS 170519C00131000 C 05/19/17 131.0 0.00 0.07
DIS 170519C00135000 C 05/19/17 135.0 0.00 0.05
DIS 170519C00140000 C 05/19/17 140.0 0.00 0.04
DIS 170519C00145000 C 05/19/17 145.0 0.00 0.03
DIS 170519C00150000 C 05/19/17 150.0 0.00 0.03
DIS 170519C00155000 C 05/19/17 155.0 0.00 0.03
DIS 170519P00070000 P 05/19/17 70.0 0.00 0.02
DIS 170519P00075000 P 05/19/17 75.0 0.00 0.01
DIS 170519P00080000 P 05/19/17 80.0 0.00 0.01
DIS 170519P00085000 P 05/19/17 85.0 0.00 0.01
DIS 170519P00090000 P 05/19/17 90.0 0.00 0.03
DIS 170519P00092500 P 05/19/17 92.5 0.00 0.03
DIS 170519P00094000 P 05/19/17 94.0 0.00 0.03
DIS 170519P00095000 P 05/19/17 95.0 0.00 0.04
DIS 170519P00096000 P 05/19/17 96.0 0.00 0.04
DIS 170519P00097000 P 05/19/17 97.0 0.00 0.04
DIS 170519P00097500 P 05/19/17 97.5 0.00 0.05
DIS 170519P00098000 P 05/19/17 98.0 0.00 0.06
DIS 170519P00098500 P 05/19/17 98.5 0.00 0.05
DIS 170519P00099000 P 05/19/17 99.0 0.01 0.07
DIS 170519P00099500 P 05/19/17 99.5 0.01 0.07
DIS 170519P00100000 P 05/19/17 100.0 0.02 0.04
DIS 170519P00101000 P 05/19/17 101.0 0.03 0.06
DIS 170519P00102000 P 05/19/17 102.0 0.04 0.07
DIS 170519P00103000 P 05/19/17 103.0 0.04 0.08
DIS 170519P00104000 P 05/19/17 104.0 0.07 0.11
DIS 170519P00105000 P 05/19/17 105.0 0.10 0.12
DIS 170519P00106000 P 05/19/17 106.0 0.12 0.15
DIS 170519P00107000 P 05/19/17 107.0 0.16 0.19
DIS 170519P00108000 P 05/19/17 108.0 0.21 0.24
DIS 170519P00109000 P 05/19/17 109.0 0.29 0.32
DIS 170519P00110000 P 05/19/17 110.0 0.40 0.42
DIS 170519P00111000 P 05/19/17 111.0 0.53 0.57
DIS 170519P00112000 P 05/19/17 112.0 0.70 0.75
DIS 170519P00113000 P 05/19/17 113.0 0.96 1.01
DIS 170519P00114000 P 05/19/17 114.0 1.28 1.34
DIS 170519P00115000 P 05/19/17 115.0 1.67 1.74
DIS 170519P00116000 P 05/19/17 116.0 2.16 2.24
DIS 170519P00117000 P 05/19/17 117.0 2.71 2.82
DIS 170519P00118000 P 05/19/17 118.0 3.35 3.45
DIS 170519P00119000 P 05/19/17 119.0 4.05 4.20
DIS 170519P00120000 P 05/19/17 120.0 4.85 5.00
DIS 170519P00121000 P 05/19/17 121.0 5.70 5.85
DIS 170519P00122000 P 05/19/17 122.0 6.55 7.20
DIS 170519P00123000 P 05/19/17 123.0 6.50 8.90
DIS 170519P00124000 P 05/19/17 124.0 8.35 9.65
DIS 170519P00125000 P 05/19/17 125.0 8.30 10.95
DIS 170519P00126000 P 05/19/17 126.0 10.25 11.80
DIS 170519P00127000 P 05/19/17 127.0 10.90 12.90
DIS 170519P00128000 P 05/19/17 128.0 11.85 13.90
DIS 170519P00129000 P 05/19/17 129.0 12.80 14.95
DIS 170519P00130000 P 05/19/17 130.0 13.10 16.10
DIS 170519P00131000 P 05/19/17 131.0 14.05 17.15
DIS 170519P00135000 P 05/19/17 135.0 18.00 21.80
DIS 170519P00140000 P 05/19/17 140.0 23.05 26.80
DIS 170519P00145000 P 05/19/17 145.0 27.85 31.80
DIS 170519P00150000 P 05/19/17 150.0 33.40 36.80
DIS 170519P00155000 P 05/19/17 155.0 38.50 40.15
DIS 170526C00092500 C 05/26/17 92.5 22.50 23.85
DIS 170526C00095000 C 05/26/17 95.0 19.00 22.40
DIS 170526C00096000 C 05/26/17 96.0 18.00 21.45
DIS 170526C00097000 C 05/26/17 97.0 17.00 20.35
DIS 170526C00097500 C 05/26/17 97.5 16.50 19.90
DIS 170526C00098000 C 05/26/17 98.0 16.00 19.40
DIS 170526C00098500 C 05/26/17 98.5 15.55 18.95
DIS 170526C00099000 C 05/26/17 99.0 15.05 18.40
DIS 170526C00099500 C 05/26/17 99.5 14.55 17.95
DIS 170526C00100000 C 05/26/17 100.0 14.05 17.40
DIS 170526C00101000 C 05/26/17 101.0 13.05 16.40
DIS 170526C00102000 C 05/26/17 102.0 13.35 14.40
DIS 170526C00103000 C 05/26/17 103.0 11.10 14.25
DIS 170526C00104000 C 05/26/17 104.0 10.10 13.45
DIS 170526C00105000 C 05/26/17 105.0 10.40 11.35
DIS 170526C00106000 C 05/26/17 106.0 9.50 10.15
DIS 170526C00107000 C 05/26/17 107.0 7.25 10.60
DIS 170526C00108000 C 05/26/17 108.0 6.50 9.40
DIS 170526C00109000 C 05/26/17 109.0 6.75 7.40
DIS 170526C00110000 C 05/26/17 110.0 6.00 6.40
DIS 170526C00111000 C 05/26/17 111.0 5.05 5.75
DIS 170526C00112000 C 05/26/17 112.0 4.35 4.75
DIS 170526C00113000 C 05/26/17 113.0 3.65 4.00
DIS 170526C00114000 C 05/26/17 114.0 2.93 3.35
DIS 170526C00115000 C 05/26/17 115.0 2.42 2.71
DIS 170526C00116000 C 05/26/17 116.0 1.96 2.18
DIS 170526C00117000 C 05/26/17 117.0 1.53 1.73
DIS 170526C00118000 C 05/26/17 118.0 1.22 1.35
DIS 170526C00119000 C 05/26/17 119.0 0.91 1.02
DIS 170526C00120000 C 05/26/17 120.0 0.68 0.80
DIS 170526C00121000 C 05/26/17 121.0 0.47 0.60
DIS 170526C00122000 C 05/26/17 122.0 0.35 0.53
DIS 170526C00123000 C 05/26/17 123.0 0.21 0.48
DIS 170526C00124000 C 05/26/17 124.0 0.16 0.29
DIS 170526C00125000 C 05/26/17 125.0 0.12 0.24
DIS 170526C00126000 C 05/26/17 126.0 0.09 0.34
DIS 170526C00127000 C 05/26/17 127.0 0.07 0.36
DIS 170526C00128000 C 05/26/17 128.0 0.05 0.42
DIS 170526C00129000 C 05/26/17 129.0 0.04 0.45
DIS 170526C00130000 C 05/26/17 130.0 0.04 0.21
DIS 170526C00135000 C 05/26/17 135.0 0.00 0.28
DIS 170526C00140000 C 05/26/17 140.0 0.00 0.18
DIS 170526P00092500 P 05/26/17 92.5 0.00 0.17
DIS 170526P00095000 P 05/26/17 95.0 0.00 0.19
DIS 170526P00096000 P 05/26/17 96.0 0.00 0.44
DIS 170526P00097000 P 05/26/17 97.0 0.00 0.42
DIS 170526P00097500 P 05/26/17 97.5 0.00 0.14
DIS 170526P00098000 P 05/26/17 98.0 0.00 0.42
DIS 170526P00098500 P 05/26/17 98.5 0.00 0.42
DIS 170526P00099000 P 05/26/17 99.0 0.00 0.45
DIS 170526P00099500 P 05/26/17 99.5 0.00 0.40
DIS 170526P00100000 P 05/26/17 100.0 0.00 0.19
DIS 170526P00101000 P 05/26/17 101.0 0.00 0.39
DIS 170526P00102000 P 05/26/17 102.0 0.05 0.43
DIS 170526P00103000 P 05/26/17 103.0 0.07 0.40
DIS 170526P00104000 P 05/26/17 104.0 0.10 0.34
DIS 170526P00105000 P 05/26/17 105.0 0.10 0.35
DIS 170526P00106000 P 05/26/17 106.0 0.15 0.28
DIS 170526P00107000 P 05/26/17 107.0 0.24 0.40
DIS 170526P00108000 P 05/26/17 108.0 0.30 0.44
DIS 170526P00109000 P 05/26/17 109.0 0.29 0.54
DIS 170526P00110000 P 05/26/17 110.0 0.51 0.61
DIS 170526P00111000 P 05/26/17 111.0 0.67 0.82
DIS 170526P00112000 P 05/26/17 112.0 0.87 1.05
DIS 170526P00113000 P 05/26/17 113.0 1.12 1.36
DIS 170526P00114000 P 05/26/17 114.0 1.45 1.65
DIS 170526P00115000 P 05/26/17 115.0 1.84 2.05
DIS 170526P00116000 P 05/26/17 116.0 2.32 2.58
DIS 170526P00117000 P 05/26/17 117.0 2.86 3.10
DIS 170526P00118000 P 05/26/17 118.0 3.50 3.85
DIS 170526P00119000 P 05/26/17 119.0 4.20 4.55
DIS 170526P00120000 P 05/26/17 120.0 4.90 5.35
DIS 170526P00121000 P 05/26/17 121.0 5.65 7.40
DIS 170526P00122000 P 05/26/17 122.0 6.65 7.05
DIS 170526P00123000 P 05/26/17 123.0 7.20 9.15
DIS 170526P00124000 P 05/26/17 124.0 6.80 10.30
DIS 170526P00125000 P 05/26/17 125.0 8.10 11.25
DIS 170526P00126000 P 05/26/17 126.0 9.00 12.20
DIS 170526P00127000 P 05/26/17 127.0 9.95 13.20
DIS 170526P00128000 P 05/26/17 128.0 10.95 14.15
DIS 170526P00129000 P 05/26/17 129.0 12.00 15.15
DIS 170526P00130000 P 05/26/17 130.0 12.95 16.15
DIS 170526P00135000 P 05/26/17 135.0 17.90 21.60
DIS 170526P00140000 P 05/26/17 140.0 23.60 25.10
DIS 170602C00092500 C 06/02/17 92.5 22.40 24.05
DIS 170602C00095000 C 06/02/17 95.0 19.75 21.45
DIS 170602C00096000 C 06/02/17 96.0 18.00 21.35
DIS 170602C00097000 C 06/02/17 97.0 17.00 20.35
DIS 170602C00097500 C 06/02/17 97.5 16.50 20.05
DIS 170602C00098000 C 06/02/17 98.0 16.00 19.40
DIS 170602C00098500 C 06/02/17 98.5 15.55 18.90
DIS 170602C00099000 C 06/02/17 99.0 15.05 18.40
DIS 170602C00099500 C 06/02/17 99.5 14.55 18.05
DIS 170602C00100000 C 06/02/17 100.0 14.05 17.25
DIS 170602C00101000 C 06/02/17 101.0 13.05 16.40
DIS 170602C00102000 C 06/02/17 102.0 12.10 15.20
DIS 170602C00103000 C 06/02/17 103.0 11.10 14.45
DIS 170602C00104000 C 06/02/17 104.0 10.15 13.30
DIS 170602C00105000 C 06/02/17 105.0 9.20 12.60
DIS 170602C00106000 C 06/02/17 106.0 8.45 11.65
DIS 170602C00107000 C 06/02/17 107.0 7.40 10.70
DIS 170602C00108000 C 06/02/17 108.0 6.55 8.55
DIS 170602C00109000 C 06/02/17 109.0 6.90 7.35
DIS 170602C00110000 C 06/02/17 110.0 6.10 6.50
DIS 170602C00111000 C 06/02/17 111.0 5.20 5.85
DIS 170602C00112000 C 06/02/17 112.0 4.45 5.00
DIS 170602C00113000 C 06/02/17 113.0 3.80 4.15
DIS 170602C00114000 C 06/02/17 114.0 3.20 3.50
DIS 170602C00115000 C 06/02/17 115.0 2.55 2.84
DIS 170602C00116000 C 06/02/17 116.0 2.14 2.34
DIS 170602C00117000 C 06/02/17 117.0 1.73 1.87
DIS 170602C00118000 C 06/02/17 118.0 1.28 1.49
DIS 170602C00119000 C 06/02/17 119.0 1.03 1.15
DIS 170602C00120000 C 06/02/17 120.0 0.79 0.89
DIS 170602C00121000 C 06/02/17 121.0 0.59 0.71
DIS 170602C00122000 C 06/02/17 122.0 0.40 0.56
DIS 170602C00123000 C 06/02/17 123.0 0.29 0.51
DIS 170602C00124000 C 06/02/17 124.0 0.21 0.43
DIS 170602C00125000 C 06/02/17 125.0 0.16 0.28
DIS 170602C00126000 C 06/02/17 126.0 0.12 0.36
DIS 170602C00127000 C 06/02/17 127.0 0.10 0.38
DIS 170602C00128000 C 06/02/17 128.0 0.08 0.40
DIS 170602C00129000 C 06/02/17 129.0 0.03 0.43
DIS 170602C00130000 C 06/02/17 130.0 0.04 0.21
DIS 170602C00135000 C 06/02/17 135.0 0.00 0.33
DIS 170602P00092500 P 06/02/17 92.5 0.00 0.21
DIS 170602P00095000 P 06/02/17 95.0 0.00 0.14
DIS 170602P00096000 P 06/02/17 96.0 0.00 0.43
DIS 170602P00097000 P 06/02/17 97.0 0.00 0.45
DIS 170602P00097500 P 06/02/17 97.5 0.00 0.14
DIS 170602P00098000 P 06/02/17 98.0 0.00 0.40
DIS 170602P00098500 P 06/02/17 98.5 0.00 0.41
DIS 170602P00099000 P 06/02/17 99.0 0.00 0.44
DIS 170602P00099500 P 06/02/17 99.5 0.00 0.44
DIS 170602P00100000 P 06/02/17 100.0 0.05 0.15
DIS 170602P00101000 P 06/02/17 101.0 0.04 0.45
DIS 170602P00102000 P 06/02/17 102.0 0.08 0.33
DIS 170602P00103000 P 06/02/17 103.0 0.10 0.36
DIS 170602P00104000 P 06/02/17 104.0 0.10 0.38
DIS 170602P00105000 P 06/02/17 105.0 0.12 0.37
DIS 170602P00106000 P 06/02/17 106.0 0.16 0.35
DIS 170602P00107000 P 06/02/17 107.0 0.26 0.41
DIS 170602P00108000 P 06/02/17 108.0 0.37 0.50
DIS 170602P00109000 P 06/02/17 109.0 0.45 0.64
DIS 170602P00110000 P 06/02/17 110.0 0.60 0.73
DIS 170602P00111000 P 06/02/17 111.0 0.77 0.93
DIS 170602P00112000 P 06/02/17 112.0 0.99 1.15
DIS 170602P00113000 P 06/02/17 113.0 1.26 1.49
DIS 170602P00114000 P 06/02/17 114.0 1.58 1.81
DIS 170602P00115000 P 06/02/17 115.0 1.98 2.22
DIS 170602P00116000 P 06/02/17 116.0 2.45 2.73
DIS 170602P00117000 P 06/02/17 117.0 2.96 3.35
DIS 170602P00118000 P 06/02/17 118.0 3.60 3.95
DIS 170602P00119000 P 06/02/17 119.0 4.30 4.60
DIS 170602P00120000 P 06/02/17 120.0 5.05 5.35
DIS 170602P00121000 P 06/02/17 121.0 5.80 6.30
DIS 170602P00122000 P 06/02/17 122.0 6.70 7.00
DIS 170602P00123000 P 06/02/17 123.0 7.35 9.25
DIS 170602P00124000 P 06/02/17 124.0 7.20 10.35
DIS 170602P00125000 P 06/02/17 125.0 8.05 11.30
DIS 170602P00126000 P 06/02/17 126.0 9.20 12.20
DIS 170602P00127000 P 06/02/17 127.0 10.00 13.20
DIS 170602P00128000 P 06/02/17 128.0 10.95 14.20
DIS 170602P00129000 P 06/02/17 129.0 11.80 15.15
DIS 170602P00130000 P 06/02/17 130.0 12.90 16.15
DIS 170602P00135000 P 06/02/17 135.0 18.75 20.05
DIS 170609C00092500 C 06/09/17 92.5 22.40 24.00
DIS 170609C00094000 C 06/09/17 94.0 20.00 23.40
DIS 170609C00095000 C 06/09/17 95.0 19.00 22.40
DIS 170609C00096000 C 06/09/17 96.0 18.05 21.20
DIS 170609C00097000 C 06/09/17 97.0 17.05 20.40
DIS 170609C00097500 C 06/09/17 97.5 16.55 19.70
DIS 170609C00098000 C 06/09/17 98.0 16.05 19.45
DIS 170609C00098500 C 06/09/17 98.5 15.55 18.75
DIS 170609C00099000 C 06/09/17 99.0 15.45 18.30
DIS 170609C00099500 C 06/09/17 99.5 14.55 17.90
DIS 170609C00100000 C 06/09/17 100.0 14.10 17.30
DIS 170609C00101000 C 06/09/17 101.0 13.10 16.30
DIS 170609C00102000 C 06/09/17 102.0 12.15 15.40
DIS 170609C00103000 C 06/09/17 103.0 11.15 14.55
DIS 170609C00104000 C 06/09/17 104.0 10.95 13.40
DIS 170609C00105000 C 06/09/17 105.0 9.25 12.40
DIS 170609C00106000 C 06/09/17 106.0 9.05 11.80
DIS 170609C00107000 C 06/09/17 107.0 7.65 9.40
DIS 170609C00108000 C 06/09/17 108.0 8.00 8.40
DIS 170609C00109000 C 06/09/17 109.0 7.00 7.50
DIS 170609C00110000 C 06/09/17 110.0 6.20 6.65
DIS 170609C00111000 C 06/09/17 111.0 5.40 5.85
DIS 170609C00112000 C 06/09/17 112.0 4.60 5.05
DIS 170609C00113000 C 06/09/17 113.0 3.95 4.35
DIS 170609C00114000 C 06/09/17 114.0 3.25 3.70
DIS 170609C00115000 C 06/09/17 115.0 2.85 3.10
DIS 170609C00116000 C 06/09/17 116.0 2.33 2.54
DIS 170609C00117000 C 06/09/17 117.0 1.86 2.04
DIS 170609C00118000 C 06/09/17 118.0 1.46 1.63
DIS 170609C00119000 C 06/09/17 119.0 1.15 1.31
DIS 170609C00120000 C 06/09/17 120.0 0.86 1.03
DIS 170609C00121000 C 06/09/17 121.0 0.69 0.82
DIS 170609C00122000 C 06/09/17 122.0 0.51 0.63
DIS 170609C00123000 C 06/09/17 123.0 0.36 0.59
DIS 170609C00124000 C 06/09/17 124.0 0.27 0.47
DIS 170609C00125000 C 06/09/17 125.0 0.18 0.41
DIS 170609C00126000 C 06/09/17 126.0 0.14 0.38
DIS 170609C00127000 C 06/09/17 127.0 0.11 0.36
DIS 170609C00128000 C 06/09/17 128.0 0.08 0.38
DIS 170609C00129000 C 06/09/17 129.0 0.05 0.42
DIS 170609C00130000 C 06/09/17 130.0 0.04 0.15
DIS 170609C00131000 C 06/09/17 131.0 0.03 0.45
DIS 170609C00135000 C 06/09/17 135.0 0.00 0.37
DIS 170609C00140000 C 06/09/17 140.0 0.00 0.29
DIS 170609P00092500 P 06/09/17 92.5 0.00 0.07
DIS 170609P00094000 P 06/09/17 94.0 0.00 0.45
DIS 170609P00095000 P 06/09/17 95.0 0.00 0.13
DIS 170609P00096000 P 06/09/17 96.0 0.00 0.45
DIS 170609P00097000 P 06/09/17 97.0 0.00 0.44
DIS 170609P00097500 P 06/09/17 97.5 0.00 0.14
DIS 170609P00098000 P 06/09/17 98.0 0.00 0.43
DIS 170609P00098500 P 06/09/17 98.5 0.00 0.43
DIS 170609P00099000 P 06/09/17 99.0 0.04 0.43
DIS 170609P00099500 P 06/09/17 99.5 0.04 0.43
DIS 170609P00100000 P 06/09/17 100.0 0.07 0.15
DIS 170609P00101000 P 06/09/17 101.0 0.09 0.35
DIS 170609P00102000 P 06/09/17 102.0 0.10 0.39
DIS 170609P00103000 P 06/09/17 103.0 0.12 0.36
DIS 170609P00104000 P 06/09/17 104.0 0.12 0.35
DIS 170609P00105000 P 06/09/17 105.0 0.18 0.35
DIS 170609P00106000 P 06/09/17 106.0 0.22 0.45
DIS 170609P00107000 P 06/09/17 107.0 0.34 0.51
DIS 170609P00108000 P 06/09/17 108.0 0.39 0.64
DIS 170609P00109000 P 06/09/17 109.0 0.56 0.70
DIS 170609P00110000 P 06/09/17 110.0 0.69 0.87
DIS 170609P00111000 P 06/09/17 111.0 0.90 1.06
DIS 170609P00112000 P 06/09/17 112.0 1.12 1.33
DIS 170609P00113000 P 06/09/17 113.0 1.40 1.67
DIS 170609P00114000 P 06/09/17 114.0 1.71 2.02
DIS 170609P00115000 P 06/09/17 115.0 2.12 2.37
DIS 170609P00116000 P 06/09/17 116.0 2.58 2.93
DIS 170609P00117000 P 06/09/17 117.0 3.10 3.50
DIS 170609P00118000 P 06/09/17 118.0 3.75 4.15
DIS 170609P00119000 P 06/09/17 119.0 4.40 4.80
DIS 170609P00120000 P 06/09/17 120.0 5.05 5.40
DIS 170609P00121000 P 06/09/17 121.0 5.90 6.35
DIS 170609P00122000 P 06/09/17 122.0 6.70 7.20
DIS 170609P00123000 P 06/09/17 123.0 7.35 9.25
DIS 170609P00124000 P 06/09/17 124.0 8.30 10.10
DIS 170609P00125000 P 06/09/17 125.0 7.95 11.30
DIS 170609P00126000 P 06/09/17 126.0 8.90 12.25
DIS 170609P00127000 P 06/09/17 127.0 10.05 13.20
DIS 170609P00128000 P 06/09/17 128.0 10.85 14.20
DIS 170609P00129000 P 06/09/17 129.0 11.80 15.15
DIS 170609P00130000 P 06/09/17 130.0 12.80 16.15
DIS 170609P00131000 P 06/09/17 131.0 14.05 17.15
DIS 170609P00135000 P 06/09/17 135.0 17.75 21.65
DIS 170609P00140000 P 06/09/17 140.0 23.65 25.10
DIS 170616C00050000 C 06/16/17 50.0 63.30 67.90
DIS 170616C00055000 C 06/16/17 55.0 58.30 62.90
DIS 170616C00060000 C 06/16/17 60.0 53.35 57.95
DIS 170616C00065000 C 06/16/17 65.0 48.35 52.90
DIS 170616C00070000 C 06/16/17 70.0 43.35 47.85
DIS 170616C00075000 C 06/16/17 75.0 38.50 43.00
DIS 170616C00080000 C 06/16/17 80.0 34.00 36.60
DIS 170616C00082500 C 06/16/17 82.5 31.50 34.10
DIS 170616C00085000 C 06/16/17 85.0 29.00 31.65
DIS 170616C00087500 C 06/16/17 87.5 26.55 29.10
DIS 170616C00090000 C 06/16/17 90.0 24.85 26.50
DIS 170616C00092500 C 06/16/17 92.5 22.90 24.10
DIS 170616C00095000 C 06/16/17 95.0 20.20 21.75
DIS 170616C00097500 C 06/16/17 97.5 18.15 18.95
DIS 170616C00100000 C 06/16/17 100.0 15.80 16.00
DIS 170616C00105000 C 06/16/17 105.0 10.80 11.15
DIS 170616C00110000 C 06/16/17 110.0 6.55 6.65
DIS 170616C00115000 C 06/16/17 115.0 3.05 3.10
DIS 170616C00120000 C 06/16/17 120.0 1.09 1.13
DIS 170616C00125000 C 06/16/17 125.0 0.32 0.40
DIS 170616C00130000 C 06/16/17 130.0 0.13 0.16
DIS 170616C00135000 C 06/16/17 135.0 0.00 0.08
DIS 170616C00140000 C 06/16/17 140.0 0.00 0.07
DIS 170616C00145000 C 06/16/17 145.0 0.00 0.05
DIS 170616C00150000 C 06/16/17 150.0 0.00 0.04
DIS 170616C00155000 C 06/16/17 155.0 0.00 0.03
DIS 170616C00160000 C 06/16/17 160.0 0.00 0.02
DIS 170616P00050000 P 06/16/17 50.0 0.00 0.02
DIS 170616P00055000 P 06/16/17 55.0 0.00 0.02
DIS 170616P00060000 P 06/16/17 60.0 0.00 0.02
DIS 170616P00065000 P 06/16/17 65.0 0.00 0.02
DIS 170616P00070000 P 06/16/17 70.0 0.00 0.01
DIS 170616P00075000 P 06/16/17 75.0 0.00 0.01
DIS 170616P00080000 P 06/16/17 80.0 0.00 0.01
DIS 170616P00082500 P 06/16/17 82.5 0.00 0.01
DIS 170616P00085000 P 06/16/17 85.0 0.00 0.03
DIS 170616P00087500 P 06/16/17 87.5 0.00 0.02
DIS 170616P00090000 P 06/16/17 90.0 0.00 0.03
DIS 170616P00092500 P 06/16/17 92.5 0.02 0.04
DIS 170616P00095000 P 06/16/17 95.0 0.05 0.10
DIS 170616P00097500 P 06/16/17 97.5 0.06 0.09
DIS 170616P00100000 P 06/16/17 100.0 0.10 0.13
DIS 170616P00105000 P 06/16/17 105.0 0.28 0.31
DIS 170616P00110000 P 06/16/17 110.0 0.82 0.88
DIS 170616P00115000 P 06/16/17 115.0 2.26 2.38
DIS 170616P00120000 P 06/16/17 120.0 5.25 5.40
DIS 170616P00125000 P 06/16/17 125.0 9.50 10.00
DIS 170616P00130000 P 06/16/17 130.0 14.00 16.20
DIS 170616P00135000 P 06/16/17 135.0 18.95 20.25
DIS 170616P00140000 P 06/16/17 140.0 22.95 26.80
DIS 170616P00145000 P 06/16/17 145.0 27.95 31.80
DIS 170616P00150000 P 06/16/17 150.0 33.00 36.80
DIS 170616P00155000 P 06/16/17 155.0 38.05 41.80
DIS 170616P00160000 P 06/16/17 160.0 43.45 46.80
DIS 170721C00050000 C 07/21/17 50.0 63.35 68.00
DIS 170721C00055000 C 07/21/17 55.0 58.40 62.90
DIS 170721C00060000 C 07/21/17 60.0 54.00 58.15
DIS 170721C00065000 C 07/21/17 65.0 49.00 53.15
DIS 170721C00070000 C 07/21/17 70.0 44.05 48.20
DIS 170721C00075000 C 07/21/17 75.0 39.05 43.20
DIS 170721C00080000 C 07/21/17 80.0 34.20 36.75
DIS 170721C00085000 C 07/21/17 85.0 29.10 32.90
DIS 170721C00090000 C 07/21/17 90.0 25.15 26.90
DIS 170721C00092500 C 07/21/17 92.5 21.65 25.05
DIS 170721C00095000 C 07/21/17 95.0 20.25 21.90
DIS 170721C00097500 C 07/21/17 97.5 17.90 19.25
DIS 170721C00100000 C 07/21/17 100.0 15.65 16.20
DIS 170721C00105000 C 07/21/17 105.0 11.15 11.45
DIS 170721C00110000 C 07/21/17 110.0 6.80 7.10
DIS 170721C00115000 C 07/21/17 115.0 3.55 3.70
DIS 170721C00120000 C 07/21/17 120.0 1.44 1.56
DIS 170721C00125000 C 07/21/17 125.0 0.49 0.58
DIS 170721C00130000 C 07/21/17 130.0 0.16 0.22
DIS 170721C00135000 C 07/21/17 135.0 0.02 0.10
DIS 170721C00140000 C 07/21/17 140.0 0.00 0.07
DIS 170721C00145000 C 07/21/17 145.0 0.00 0.04
DIS 170721P00050000 P 07/21/17 50.0 0.00 0.02
DIS 170721P00055000 P 07/21/17 55.0 0.00 0.02
DIS 170721P00060000 P 07/21/17 60.0 0.00 0.02
DIS 170721P00065000 P 07/21/17 65.0 0.00 0.02
DIS 170721P00070000 P 07/21/17 70.0 0.01 0.03
DIS 170721P00075000 P 07/21/17 75.0 0.02 0.04
DIS 170721P00080000 P 07/21/17 80.0 0.04 0.06
DIS 170721P00085000 P 07/21/17 85.0 0.06 0.11
DIS 170721P00090000 P 07/21/17 90.0 0.10 0.13
DIS 170721P00092500 P 07/21/17 92.5 0.11 0.18
DIS 170721P00095000 P 07/21/17 95.0 0.15 0.22
DIS 170721P00097500 P 07/21/17 97.5 0.21 0.28
DIS 170721P00100000 P 07/21/17 100.0 0.31 0.38
DIS 170721P00105000 P 07/21/17 105.0 0.66 0.73
DIS 170721P00110000 P 07/21/17 110.0 1.48 1.57
DIS 170721P00115000 P 07/21/17 115.0 3.20 3.35
DIS 170721P00120000 P 07/21/17 120.0 6.20 6.40
DIS 170721P00125000 P 07/21/17 125.0 10.20 10.75
DIS 170721P00130000 P 07/21/17 130.0 14.45 15.55
DIS 170721P00135000 P 07/21/17 135.0 19.20 20.85
DIS 170721P00140000 P 07/21/17 140.0 23.90 26.60
DIS 170721P00145000 P 07/21/17 145.0 28.75 31.55
DIS 170915C00085000 C 09/15/17 85.0 30.20 31.90
DIS 170915C00090000 C 09/15/17 90.0 24.25 27.65
DIS 170915C00095000 C 09/15/17 95.0 19.40 22.65
DIS 170915C00100000 C 09/15/17 100.0 15.95 17.10
DIS 170915C00105000 C 09/15/17 105.0 11.65 12.20
DIS 170915C00110000 C 09/15/17 110.0 7.80 8.15
DIS 170915C00115000 C 09/15/17 115.0 4.75 4.90
DIS 170915C00120000 C 09/15/17 120.0 2.54 2.62
DIS 170915C00125000 C 09/15/17 125.0 1.19 1.25
DIS 170915C00130000 C 09/15/17 130.0 0.50 0.58
DIS 170915C00135000 C 09/15/17 135.0 0.20 0.26
DIS 170915P00085000 P 09/15/17 85.0 0.17 0.27
DIS 170915P00090000 P 09/15/17 90.0 0.26 0.36
DIS 170915P00095000 P 09/15/17 95.0 0.46 0.54
DIS 170915P00100000 P 09/15/17 100.0 0.77 0.87
DIS 170915P00105000 P 09/15/17 105.0 1.40 1.50
DIS 170915P00110000 P 09/15/17 110.0 2.49 2.62
DIS 170915P00115000 P 09/15/17 115.0 4.30 4.50
DIS 170915P00120000 P 09/15/17 120.0 7.10 7.30
DIS 170915P00125000 P 09/15/17 125.0 10.70 11.30
DIS 170915P00130000 P 09/15/17 130.0 14.50 17.00
DIS 170915P00135000 P 09/15/17 135.0 19.50 20.55
DIS 171020C00060000 C 10/20/17 60.0 53.80 58.15
DIS 171020C00065000 C 10/20/17 65.0 48.90 52.80
DIS 171020C00070000 C 10/20/17 70.0 43.85 47.80
DIS 171020C00075000 C 10/20/17 75.0 38.85 42.80
DIS 171020C00080000 C 10/20/17 80.0 34.05 37.95
DIS 171020C00085000 C 10/20/17 85.0 29.20 33.00
DIS 171020C00090000 C 10/20/17 90.0 25.30 26.45
DIS 171020C00095000 C 10/20/17 95.0 19.30 22.95
DIS 171020C00100000 C 10/20/17 100.0 16.50 16.85
DIS 171020C00105000 C 10/20/17 105.0 12.00 12.75
DIS 171020C00110000 C 10/20/17 110.0 8.40 8.60
DIS 171020C00115000 C 10/20/17 115.0 5.30 5.45
DIS 171020C00120000 C 10/20/17 120.0 3.00 3.15
DIS 171020C00125000 C 10/20/17 125.0 1.57 1.68
DIS 171020C00130000 C 10/20/17 130.0 0.75 0.83
DIS 171020C00135000 C 10/20/17 135.0 0.33 0.35
DIS 171020C00140000 C 10/20/17 140.0 0.15 0.20
DIS 171020C00145000 C 10/20/17 145.0 0.06 0.11
DIS 171020C00150000 C 10/20/17 150.0 0.02 0.07
DIS 171020C00155000 C 10/20/17 155.0 0.00 0.07
DIS 171020C00160000 C 10/20/17 160.0 0.00 0.04
DIS 171020C00165000 C 10/20/17 165.0 0.00 0.06
DIS 171020P00060000 P 10/20/17 60.0 0.01 0.07
DIS 171020P00065000 P 10/20/17 65.0 0.03 0.13
DIS 171020P00070000 P 10/20/17 70.0 0.07 0.14
DIS 171020P00075000 P 10/20/17 75.0 0.12 0.20
DIS 171020P00080000 P 10/20/17 80.0 0.17 0.27
DIS 171020P00085000 P 10/20/17 85.0 0.24 0.35
DIS 171020P00090000 P 10/20/17 90.0 0.41 0.48
DIS 171020P00095000 P 10/20/17 95.0 0.62 0.71
DIS 171020P00100000 P 10/20/17 100.0 1.01 1.11
DIS 171020P00105000 P 10/20/17 105.0 1.71 1.82
DIS 171020P00110000 P 10/20/17 110.0 2.88 3.00
DIS 171020P00115000 P 10/20/17 115.0 4.75 4.95
DIS 171020P00120000 P 10/20/17 120.0 7.45 7.65
DIS 171020P00125000 P 10/20/17 125.0 11.00 11.60
DIS 171020P00130000 P 10/20/17 130.0 14.90 15.95
DIS 171020P00135000 P 10/20/17 135.0 18.20 22.25
DIS 171020P00140000 P 10/20/17 140.0 23.10 27.10
DIS 171020P00145000 P 10/20/17 145.0 28.05 32.10
DIS 171020P00150000 P 10/20/17 150.0 33.05 37.10
DIS 171020P00155000 P 10/20/17 155.0 37.65 42.15
DIS 171020P00160000 P 10/20/17 160.0 42.50 47.05
DIS 171020P00165000 P 10/20/17 165.0 47.50 52.10
DIS 171215C00070000 C 12/15/17 70.0 44.10 47.55
DIS 171215C00075000 C 12/15/17 75.0 39.20 42.55
DIS 171215C00080000 C 12/15/17 80.0 34.25 37.65
DIS 171215C00085000 C 12/15/17 85.0 29.65 32.10
DIS 171215C00090000 C 12/15/17 90.0 25.55 27.40
DIS 171215C00095000 C 12/15/17 95.0 21.10 22.55
DIS 171215C00100000 C 12/15/17 100.0 16.95 17.45
DIS 171215C00105000 C 12/15/17 105.0 12.80 13.35
DIS 171215C00110000 C 12/15/17 110.0 9.35 9.55
DIS 171215C00115000 C 12/15/17 115.0 6.35 6.55
DIS 171215C00120000 C 12/15/17 120.0 3.95 4.05
DIS 171215C00125000 C 12/15/17 125.0 2.35 2.44
DIS 171215C00130000 C 12/15/17 130.0 1.28 1.38
DIS 171215C00135000 C 12/15/17 135.0 0.68 0.77
DIS 171215C00140000 C 12/15/17 140.0 0.26 0.41
DIS 171215C00145000 C 12/15/17 145.0 0.18 0.24
DIS 171215C00150000 C 12/15/17 150.0 0.10 0.13
DIS 171215P00070000 P 12/15/17 70.0 0.19 0.26
DIS 171215P00075000 P 12/15/17 75.0 0.25 0.35
DIS 171215P00080000 P 12/15/17 80.0 0.34 0.46
DIS 171215P00085000 P 12/15/17 85.0 0.49 0.59
DIS 171215P00090000 P 12/15/17 90.0 0.71 0.81
DIS 171215P00095000 P 12/15/17 95.0 1.06 1.15
DIS 171215P00100000 P 12/15/17 100.0 1.65 1.74
DIS 171215P00105000 P 12/15/17 105.0 2.57 2.65
DIS 171215P00110000 P 12/15/17 110.0 3.95 4.05
DIS 171215P00115000 P 12/15/17 115.0 5.90 6.10
DIS 171215P00120000 P 12/15/17 120.0 8.55 8.80
DIS 171215P00125000 P 12/15/17 125.0 11.90 12.15
DIS 171215P00130000 P 12/15/17 130.0 15.60 16.50
DIS 171215P00135000 P 12/15/17 135.0 19.90 20.85
DIS 171215P00140000 P 12/15/17 140.0 23.65 26.85
DIS 171215P00145000 P 12/15/17 145.0 28.30 31.70
DIS 171215P00150000 P 12/15/17 150.0 33.85 35.70
DIS 180119C00045000 C 01/19/18 45.0 68.40 72.80
DIS 180119C00047500 C 01/19/18 47.5 66.55 70.60
DIS 180119C00050000 C 01/19/18 50.0 63.90 68.10
DIS 180119C00055000 C 01/19/18 55.0 58.90 63.10
DIS 180119C00060000 C 01/19/18 60.0 54.05 57.80
DIS 180119C00065000 C 01/19/18 65.0 48.90 52.75
DIS 180119C00070000 C 01/19/18 70.0 44.10 47.45
DIS 180119C00075000 C 01/19/18 75.0 39.15 42.55
DIS 180119C00080000 C 01/19/18 80.0 35.45 36.40
DIS 180119C00082500 C 01/19/18 82.5 33.05 34.40
DIS 180119C00085000 C 01/19/18 85.0 30.55 31.70
DIS 180119C00087500 C 01/19/18 87.5 28.05 29.65
DIS 180119C00090000 C 01/19/18 90.0 26.10 27.05
DIS 180119C00092500 C 01/19/18 92.5 23.75 24.90
DIS 180119C00095000 C 01/19/18 95.0 21.50 22.30
DIS 180119C00097500 C 01/19/18 97.5 19.35 20.05
DIS 180119C00100000 C 01/19/18 100.0 17.25 17.55
DIS 180119C00105000 C 01/19/18 105.0 13.30 13.50
DIS 180119C00110000 C 01/19/18 110.0 9.70 9.90
DIS 180119C00115000 C 01/19/18 115.0 6.65 6.85
DIS 180119C00120000 C 01/19/18 120.0 4.35 4.45
DIS 180119C00125000 C 01/19/18 125.0 2.60 2.73
DIS 180119C00130000 C 01/19/18 130.0 1.55 1.64
DIS 180119C00135000 C 01/19/18 135.0 0.86 0.93
DIS 180119C00140000 C 01/19/18 140.0 0.46 0.53
DIS 180119C00145000 C 01/19/18 145.0 0.25 0.30
DIS 180119C00150000 C 01/19/18 150.0 0.14 0.17
DIS 180119C00155000 C 01/19/18 155.0 0.08 0.12
DIS 180119C00160000 C 01/19/18 160.0 0.04 0.10
DIS 180119C00165000 C 01/19/18 165.0 0.02 0.10
DIS 180119C00170000 C 01/19/18 170.0 0.00 0.09
DIS 180119C00175000 C 01/19/18 175.0 0.01 0.09
DIS 180119P00045000 P 01/19/18 45.0 0.01 0.08
DIS 180119P00047500 P 01/19/18 47.5 0.02 0.09
DIS 180119P00050000 P 01/19/18 50.0 0.04 0.11
DIS 180119P00055000 P 01/19/18 55.0 0.08 0.13
DIS 180119P00060000 P 01/19/18 60.0 0.12 0.15
DIS 180119P00065000 P 01/19/18 65.0 0.15 0.20
DIS 180119P00070000 P 01/19/18 70.0 0.23 0.26
DIS 180119P00075000 P 01/19/18 75.0 0.31 0.38
DIS 180119P00080000 P 01/19/18 80.0 0.42 0.51
DIS 180119P00082500 P 01/19/18 82.5 0.52 0.59
DIS 180119P00085000 P 01/19/18 85.0 0.62 0.69
DIS 180119P00087500 P 01/19/18 87.5 0.74 0.82
DIS 180119P00090000 P 01/19/18 90.0 0.89 0.97
DIS 180119P00092500 P 01/19/18 92.5 1.08 1.13
DIS 180119P00095000 P 01/19/18 95.0 1.31 1.39
DIS 180119P00097500 P 01/19/18 97.5 1.59 1.68
DIS 180119P00100000 P 01/19/18 100.0 1.96 2.03
DIS 180119P00105000 P 01/19/18 105.0 2.93 3.00
DIS 180119P00110000 P 01/19/18 110.0 4.30 4.45
DIS 180119P00115000 P 01/19/18 115.0 6.30 6.45
DIS 180119P00120000 P 01/19/18 120.0 9.00 9.15
DIS 180119P00125000 P 01/19/18 125.0 12.30 12.45
DIS 180119P00130000 P 01/19/18 130.0 15.85 16.65
DIS 180119P00135000 P 01/19/18 135.0 20.05 20.90
DIS 180119P00140000 P 01/19/18 140.0 24.50 26.95
DIS 180119P00145000 P 01/19/18 145.0 28.95 31.75
DIS 180119P00150000 P 01/19/18 150.0 33.85 36.65
DIS 180119P00155000 P 01/19/18 155.0 39.00 41.00
DIS 180119P00160000 P 01/19/18 160.0 43.35 47.20
DIS 180119P00165000 P 01/19/18 165.0 48.25 52.20
DIS 180119P00170000 P 01/19/18 170.0 53.30 57.20
DIS 180119P00175000 P 01/19/18 175.0 57.80 62.00
DIS 180615C00060000 C 06/15/18 60.0 53.30 58.00
DIS 180615C00065000 C 06/15/18 65.0 48.50 53.20
DIS 180615C00070000 C 06/15/18 70.0 43.60 48.40
DIS 180615C00075000 C 06/15/18 75.0 38.80 43.50
DIS 180615C00080000 C 06/15/18 80.0 34.45 38.80
DIS 180615C00085000 C 06/15/18 85.0 29.95 34.20
DIS 180615C00090000 C 06/15/18 90.0 27.05 28.75
DIS 180615C00095000 C 06/15/18 95.0 23.00 24.20
DIS 180615C00100000 C 06/15/18 100.0 19.00 20.05
DIS 180615C00105000 C 06/15/18 105.0 15.30 16.05
DIS 180615C00110000 C 06/15/18 110.0 12.10 12.65
DIS 180615C00115000 C 06/15/18 115.0 9.25 9.60
DIS 180615C00120000 C 06/15/18 120.0 6.80 7.15
DIS 180615C00125000 C 06/15/18 125.0 4.80 5.15
DIS 180615C00130000 C 06/15/18 130.0 3.30 3.60
DIS 180615C00135000 C 06/15/18 135.0 2.18 2.47
DIS 180615C00140000 C 06/15/18 140.0 1.42 1.65
DIS 180615C00145000 C 06/15/18 145.0 0.86 1.27
DIS 180615C00150000 C 06/15/18 150.0 0.52 0.92
DIS 180615P00060000 P 06/15/18 60.0 0.23 0.45
DIS 180615P00065000 P 06/15/18 65.0 0.35 0.73
DIS 180615P00070000 P 06/15/18 70.0 0.48 0.82
DIS 180615P00075000 P 06/15/18 75.0 0.67 0.90
DIS 180615P00080000 P 06/15/18 80.0 0.93 1.22
DIS 180615P00085000 P 06/15/18 85.0 1.29 1.62
DIS 180615P00090000 P 06/15/18 90.0 1.74 2.12
DIS 180615P00095000 P 06/15/18 95.0 2.25 2.73
DIS 180615P00100000 P 06/15/18 100.0 3.40 3.60
DIS 180615P00105000 P 06/15/18 105.0 4.60 4.85
DIS 180615P00110000 P 06/15/18 110.0 6.15 6.50
DIS 180615P00115000 P 06/15/18 115.0 8.20 8.50
DIS 180615P00120000 P 06/15/18 120.0 10.60 11.00
DIS 180615P00125000 P 06/15/18 125.0 13.60 14.20
DIS 180615P00130000 P 06/15/18 130.0 17.00 17.85
DIS 180615P00135000 P 06/15/18 135.0 21.00 22.00
DIS 180615P00140000 P 06/15/18 140.0 25.30 26.45
DIS 180615P00145000 P 06/15/18 145.0 28.15 32.95
DIS 180615P00150000 P 06/15/18 150.0 33.05 36.95
DIS 190118C00047500 C 01/18/19 47.5 65.75 70.50
DIS 190118C00050000 C 01/18/19 50.0 63.20 68.00
DIS 190118C00055000 C 01/18/19 55.0 58.55 63.50
DIS 190118C00060000 C 01/18/19 60.0 53.60 58.50
DIS 190118C00065000 C 01/18/19 65.0 48.55 53.50
DIS 190118C00070000 C 01/18/19 70.0 44.30 49.00
DIS 190118C00075000 C 01/18/19 75.0 39.70 44.50
DIS 190118C00080000 C 01/18/19 80.0 35.80 39.35
DIS 190118C00082500 C 01/18/19 82.5 33.40 37.30
DIS 190118C00085000 C 01/18/19 85.0 32.00 34.60
DIS 190118C00087500 C 01/18/19 87.5 29.65 32.35
DIS 190118C00090000 C 01/18/19 90.0 28.70 29.50
DIS 190118C00092500 C 01/18/19 92.5 26.30 28.15
DIS 190118C00095000 C 01/18/19 95.0 23.65 26.25
DIS 190118C00097500 C 01/18/19 97.5 21.80 24.20
DIS 190118C00100000 C 01/18/19 100.0 20.75 21.50
DIS 190118C00105000 C 01/18/19 105.0 17.45 18.25
DIS 190118C00110000 C 01/18/19 110.0 14.20 15.00
DIS 190118C00115000 C 01/18/19 115.0 11.60 12.05
DIS 190118C00120000 C 01/18/19 120.0 8.95 9.75
DIS 190118C00125000 C 01/18/19 125.0 7.00 7.40
DIS 190118C00130000 C 01/18/19 130.0 5.15 5.65
DIS 190118C00135000 C 01/18/19 135.0 3.90 4.25
DIS 190118C00140000 C 01/18/19 140.0 2.82 3.20
DIS 190118C00145000 C 01/18/19 145.0 2.01 2.30
DIS 190118C00150000 C 01/18/19 150.0 1.40 1.79
DIS 190118C00155000 C 01/18/19 155.0 0.95 1.57
DIS 190118C00160000 C 01/18/19 160.0 0.58 1.22
DIS 190118C00165000 C 01/18/19 165.0 0.41 0.68
DIS 190118P00047500 P 01/18/19 47.5 0.21 0.47
DIS 190118P00050000 P 01/18/19 50.0 0.24 0.56
DIS 190118P00055000 P 01/18/19 55.0 0.23 0.97
DIS 190118P00060000 P 01/18/19 60.0 0.70 0.82
DIS 190118P00065000 P 01/18/19 65.0 0.82 1.17
DIS 190118P00070000 P 01/18/19 70.0 0.86 1.54
DIS 190118P00075000 P 01/18/19 75.0 1.55 1.93
DIS 190118P00080000 P 01/18/19 80.0 1.57 2.38
DIS 190118P00082500 P 01/18/19 82.5 1.83 2.65
DIS 190118P00085000 P 01/18/19 85.0 2.11 2.90
DIS 190118P00087500 P 01/18/19 87.5 2.24 3.35
DIS 190118P00090000 P 01/18/19 90.0 3.00 3.50
DIS 190118P00092500 P 01/18/19 92.5 3.55 3.85
DIS 190118P00095000 P 01/18/19 95.0 4.00 4.40
DIS 190118P00097500 P 01/18/19 97.5 4.55 4.95
DIS 190118P00100000 P 01/18/19 100.0 5.15 5.60
DIS 190118P00105000 P 01/18/19 105.0 6.60 7.00
DIS 190118P00110000 P 01/18/19 110.0 8.35 8.75
DIS 190118P00115000 P 01/18/19 115.0 10.45 10.90
DIS 190118P00120000 P 01/18/19 120.0 12.85 13.45
DIS 190118P00125000 P 01/18/19 125.0 15.60 16.30
DIS 190118P00130000 P 01/18/19 130.0 18.90 19.55
DIS 190118P00135000 P 01/18/19 135.0 22.05 23.85
DIS 190118P00140000 P 01/18/19 140.0 26.00 27.90
DIS 190118P00145000 P 01/18/19 145.0 30.40 32.10
DIS 190118P00150000 P 01/18/19 150.0 34.00 37.40
DIS 190118P00155000 P 01/18/19 155.0 37.60 42.50
DIS 190118P00160000 P 01/18/19 160.0 42.50 47.45
DIS 190118P00165000 P 01/18/19 165.0 47.50 52.30

OPRA data is delayed 15 minutes.