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 (2014-05-09)Premium Content

Walt Disney Co (DIS)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 140801C00065000 C 08/01/14 65.0 20.05 22.75
DIS 140801C00070000 C 08/01/14 70.0 15.35 18.75
DIS 140801C00071000 C 08/01/14 71.0 15.80 16.30
DIS 140801C00072000 C 08/01/14 72.0 14.75 16.35
DIS 140801C00072500 C 08/01/14 72.5 14.25 15.85
DIS 140801C00073000 C 08/01/14 73.0 12.15 15.80
DIS 140801C00073500 C 08/01/14 73.5 11.35 14.85
DIS 140801C00074000 C 08/01/14 74.0 12.75 13.45
DIS 140801C00074500 C 08/01/14 74.5 10.65 13.90
DIS 140801C00075000 C 08/01/14 75.0 11.75 12.80
DIS 140801C00076000 C 08/01/14 76.0 10.75 11.30
DIS 140801C00077000 C 08/01/14 77.0 10.00 10.30
DIS 140801C00078000 C 08/01/14 78.0 8.75 9.30
DIS 140801C00079000 C 08/01/14 79.0 7.60 8.30
DIS 140801C00080000 C 08/01/14 80.0 6.95 7.30
DIS 140801C00081000 C 08/01/14 81.0 5.65 6.30
DIS 140801C00082000 C 08/01/14 82.0 4.65 5.30
DIS 140801C00083000 C 08/01/14 83.0 3.65 4.25
DIS 140801C00084000 C 08/01/14 84.0 2.92 3.30
DIS 140801C00085000 C 08/01/14 85.0 2.10 2.34
DIS 140801C00086000 C 08/01/14 86.0 1.30 1.44
DIS 140801C00087000 C 08/01/14 87.0 0.66 0.70
DIS 140801C00088000 C 08/01/14 88.0 0.24 0.25
DIS 140801C00089000 C 08/01/14 89.0 0.06 0.10
DIS 140801C00090000 C 08/01/14 90.0 0.02 0.05
DIS 140801C00091000 C 08/01/14 91.0 0.00 0.03
DIS 140801C00092000 C 08/01/14 92.0 0.00 0.03
DIS 140801C00093000 C 08/01/14 93.0 0.00 0.02
DIS 140801C00094000 C 08/01/14 94.0 0.00 0.02
DIS 140801C00095000 C 08/01/14 95.0 0.00 0.02
DIS 140801C00096000 C 08/01/14 96.0 0.00 0.02
DIS 140801C00097000 C 08/01/14 97.0 0.00 0.02
DIS 140801C00098000 C 08/01/14 98.0 0.00 0.02
DIS 140801C00099000 C 08/01/14 99.0 0.00 0.02
DIS 140801C00100000 C 08/01/14 100.0 0.00 0.02
DIS 140801C00101000 C 08/01/14 101.0 0.00 0.02
DIS 140801C00102000 C 08/01/14 102.0 0.00 0.02
DIS 140801C00105000 C 08/01/14 105.0 0.00 0.02
DIS 140801C00110000 C 08/01/14 110.0 0.00 0.02
DIS 140801P00065000 P 08/01/14 65.0 0.00 0.02
DIS 140801P00070000 P 08/01/14 70.0 0.00 0.02
DIS 140801P00071000 P 08/01/14 71.0 0.00 0.02
DIS 140801P00072000 P 08/01/14 72.0 0.00 0.02
DIS 140801P00072500 P 08/01/14 72.5 0.00 0.02
DIS 140801P00073000 P 08/01/14 73.0 0.00 0.02
DIS 140801P00073500 P 08/01/14 73.5 0.00 0.02
DIS 140801P00074000 P 08/01/14 74.0 0.00 0.02
DIS 140801P00074500 P 08/01/14 74.5 0.00 0.03
DIS 140801P00075000 P 08/01/14 75.0 0.00 0.02
DIS 140801P00076000 P 08/01/14 76.0 0.00 0.03
DIS 140801P00077000 P 08/01/14 77.0 0.00 0.03
DIS 140801P00078000 P 08/01/14 78.0 0.00 0.01
DIS 140801P00079000 P 08/01/14 79.0 0.00 0.03
DIS 140801P00080000 P 08/01/14 80.0 0.00 0.03
DIS 140801P00081000 P 08/01/14 81.0 0.00 0.02
DIS 140801P00082000 P 08/01/14 82.0 0.01 0.03
DIS 140801P00083000 P 08/01/14 83.0 0.00 0.06
DIS 140801P00084000 P 08/01/14 84.0 0.02 0.06
DIS 140801P00085000 P 08/01/14 85.0 0.08 0.10
DIS 140801P00086000 P 08/01/14 86.0 0.19 0.22
DIS 140801P00087000 P 08/01/14 87.0 0.48 0.53
DIS 140801P00088000 P 08/01/14 88.0 1.06 1.12
DIS 140801P00089000 P 08/01/14 89.0 1.84 2.08
DIS 140801P00090000 P 08/01/14 90.0 2.79 3.40
DIS 140801P00091000 P 08/01/14 91.0 3.75 4.40
DIS 140801P00092000 P 08/01/14 92.0 4.75 5.40
DIS 140801P00093000 P 08/01/14 93.0 5.75 6.40
DIS 140801P00094000 P 08/01/14 94.0 6.75 7.40
DIS 140801P00095000 P 08/01/14 95.0 7.70 8.40
DIS 140801P00096000 P 08/01/14 96.0 8.15 10.85
DIS 140801P00097000 P 08/01/14 97.0 8.45 10.55
DIS 140801P00098000 P 08/01/14 98.0 10.00 13.20
DIS 140801P00099000 P 08/01/14 99.0 10.85 14.15
DIS 140801P00100000 P 08/01/14 100.0 11.85 15.15
DIS 140801P00101000 P 08/01/14 101.0 13.35 15.25
DIS 140801P00102000 P 08/01/14 102.0 13.25 16.50
DIS 140801P00105000 P 08/01/14 105.0 16.25 20.20
DIS 140801P00110000 P 08/01/14 110.0 22.60 24.50
DIS 140808C00070000 C 08/08/14 70.0 15.45 17.50
DIS 140808C00071000 C 08/08/14 71.0 14.60 16.30
DIS 140808C00072000 C 08/08/14 72.0 13.40 16.40
DIS 140808C00072500 C 08/08/14 72.5 12.95 15.35
DIS 140808C00073000 C 08/08/14 73.0 12.45 15.00
DIS 140808C00073500 C 08/08/14 73.5 11.95 14.65
DIS 140808C00074000 C 08/08/14 74.0 11.45 14.15
DIS 140808C00074500 C 08/08/14 74.5 12.00 13.00
DIS 140808C00075000 C 08/08/14 75.0 11.50 12.85
DIS 140808C00076000 C 08/08/14 76.0 10.50 11.85
DIS 140808C00077000 C 08/08/14 77.0 9.55 10.30
DIS 140808C00078000 C 08/08/14 78.0 8.55 9.35
DIS 140808C00079000 C 08/08/14 79.0 7.55 8.40
DIS 140808C00080000 C 08/08/14 80.0 6.60 7.35
DIS 140808C00081000 C 08/08/14 81.0 5.70 6.40
DIS 140808C00082000 C 08/08/14 82.0 5.20 5.45
DIS 140808C00083000 C 08/08/14 83.0 4.35 4.55
DIS 140808C00084000 C 08/08/14 84.0 3.50 3.65
DIS 140808C00085000 C 08/08/14 85.0 2.71 2.83
DIS 140808C00086000 C 08/08/14 86.0 2.03 2.11
DIS 140808C00087000 C 08/08/14 87.0 1.45 1.48
DIS 140808C00088000 C 08/08/14 88.0 0.97 1.01
DIS 140808C00089000 C 08/08/14 89.0 0.61 0.66
DIS 140808C00090000 C 08/08/14 90.0 0.37 0.41
DIS 140808C00091000 C 08/08/14 91.0 0.19 0.26
DIS 140808C00092000 C 08/08/14 92.0 0.11 0.16
DIS 140808C00093000 C 08/08/14 93.0 0.06 0.12
DIS 140808C00094000 C 08/08/14 94.0 0.02 0.08
DIS 140808C00095000 C 08/08/14 95.0 0.02 0.07
DIS 140808C00096000 C 08/08/14 96.0 0.01 0.05
DIS 140808C00097000 C 08/08/14 97.0 0.01 0.04
DIS 140808C00098000 C 08/08/14 98.0 0.00 0.03
DIS 140808C00099000 C 08/08/14 99.0 0.00 0.03
DIS 140808C00100000 C 08/08/14 100.0 0.00 0.03
DIS 140808C00101000 C 08/08/14 101.0 0.00 0.03
DIS 140808C00102000 C 08/08/14 102.0 0.00 0.03
DIS 140808P00070000 P 08/08/14 70.0 0.00 0.02
DIS 140808P00071000 P 08/08/14 71.0 0.00 0.02
DIS 140808P00072000 P 08/08/14 72.0 0.00 0.02
DIS 140808P00072500 P 08/08/14 72.5 0.01 0.04
DIS 140808P00073000 P 08/08/14 73.0 0.00 0.04
DIS 140808P00073500 P 08/08/14 73.5 0.00 0.04
DIS 140808P00074000 P 08/08/14 74.0 0.01 0.05
DIS 140808P00074500 P 08/08/14 74.5 0.01 0.05
DIS 140808P00075000 P 08/08/14 75.0 0.01 0.04
DIS 140808P00076000 P 08/08/14 76.0 0.02 0.05
DIS 140808P00077000 P 08/08/14 77.0 0.02 0.06
DIS 140808P00078000 P 08/08/14 78.0 0.04 0.09
DIS 140808P00079000 P 08/08/14 79.0 0.05 0.11
DIS 140808P00080000 P 08/08/14 80.0 0.07 0.13
DIS 140808P00081000 P 08/08/14 81.0 0.11 0.18
DIS 140808P00082000 P 08/08/14 82.0 0.16 0.20
DIS 140808P00083000 P 08/08/14 83.0 0.27 0.30
DIS 140808P00084000 P 08/08/14 84.0 0.39 0.44
DIS 140808P00085000 P 08/08/14 85.0 0.59 0.63
DIS 140808P00086000 P 08/08/14 86.0 0.87 0.92
DIS 140808P00087000 P 08/08/14 87.0 1.24 1.35
DIS 140808P00088000 P 08/08/14 88.0 1.79 1.84
DIS 140808P00089000 P 08/08/14 89.0 2.43 2.51
DIS 140808P00090000 P 08/08/14 90.0 3.15 3.30
DIS 140808P00091000 P 08/08/14 91.0 3.95 4.25
DIS 140808P00092000 P 08/08/14 92.0 4.90 5.15
DIS 140808P00093000 P 08/08/14 93.0 5.75 6.10
DIS 140808P00094000 P 08/08/14 94.0 6.80 7.30
DIS 140808P00095000 P 08/08/14 95.0 7.70 8.55
DIS 140808P00096000 P 08/08/14 96.0 8.20 9.55
DIS 140808P00097000 P 08/08/14 97.0 9.20 10.50
DIS 140808P00098000 P 08/08/14 98.0 9.85 12.75
DIS 140808P00099000 P 08/08/14 99.0 10.85 14.15
DIS 140808P00100000 P 08/08/14 100.0 11.35 13.50
DIS 140808P00101000 P 08/08/14 101.0 12.75 16.05
DIS 140808P00102000 P 08/08/14 102.0 14.40 16.30
DIS 140816C00060000 C 08/16/14 60.0 25.65 27.30
DIS 140816C00065000 C 08/16/14 65.0 20.55 22.35
DIS 140816C00070000 C 08/16/14 70.0 15.65 17.30
DIS 140816C00072500 C 08/16/14 72.5 14.05 14.80
DIS 140816C00073500 C 08/16/14 73.5 13.10 14.25
DIS 140816C00074000 C 08/16/14 74.0 12.60 13.50
DIS 140816C00074500 C 08/16/14 74.5 12.10 13.00
DIS 140816C00075000 C 08/16/14 75.0 11.60 12.30
DIS 140816C00076000 C 08/16/14 76.0 10.65 11.75
DIS 140816C00077500 C 08/16/14 77.5 9.15 9.85
DIS 140816C00079000 C 08/16/14 79.0 7.70 8.40
DIS 140816C00080000 C 08/16/14 80.0 7.20 7.40
DIS 140816C00081000 C 08/16/14 81.0 6.10 6.45
DIS 140816C00082500 C 08/16/14 82.5 4.75 5.05
DIS 140816C00084000 C 08/16/14 84.0 3.60 3.75
DIS 140816C00085000 C 08/16/14 85.0 2.86 2.91
DIS 140816C00086000 C 08/16/14 86.0 2.18 2.22
DIS 140816C00087500 C 08/16/14 87.5 1.34 1.36
DIS 140816C00089000 C 08/16/14 89.0 0.76 0.77
DIS 140816C00090000 C 08/16/14 90.0 0.49 0.51
DIS 140816C00091000 C 08/16/14 91.0 0.31 0.34
DIS 140816C00092500 C 08/16/14 92.5 0.15 0.19
DIS 140816C00094000 C 08/16/14 94.0 0.08 0.11
DIS 140816C00095000 C 08/16/14 95.0 0.05 0.07
DIS 140816C00096000 C 08/16/14 96.0 0.02 0.06
DIS 140816C00099000 C 08/16/14 99.0 0.00 0.03
DIS 140816C00100000 C 08/16/14 100.0 0.00 0.03
DIS 140816C00101000 C 08/16/14 101.0 0.00 0.03
DIS 140816C00105000 C 08/16/14 105.0 0.00 0.03
DIS 140816C00110000 C 08/16/14 110.0 0.00 0.02
DIS 140816P00060000 P 08/16/14 60.0 0.00 0.02
DIS 140816P00065000 P 08/16/14 65.0 0.00 0.02
DIS 140816P00070000 P 08/16/14 70.0 0.00 0.04
DIS 140816P00072500 P 08/16/14 72.5 0.01 0.03
DIS 140816P00073500 P 08/16/14 73.5 0.01 0.05
DIS 140816P00074000 P 08/16/14 74.0 0.01 0.05
DIS 140816P00074500 P 08/16/14 74.5 0.02 0.05
DIS 140816P00075000 P 08/16/14 75.0 0.02 0.04
DIS 140816P00076000 P 08/16/14 76.0 0.03 0.07
DIS 140816P00077500 P 08/16/14 77.5 0.05 0.09
DIS 140816P00079000 P 08/16/14 79.0 0.08 0.14
DIS 140816P00080000 P 08/16/14 80.0 0.10 0.14
DIS 140816P00081000 P 08/16/14 81.0 0.15 0.18
DIS 140816P00082500 P 08/16/14 82.5 0.27 0.29
DIS 140816P00084000 P 08/16/14 84.0 0.47 0.50
DIS 140816P00085000 P 08/16/14 85.0 0.69 0.72
DIS 140816P00086000 P 08/16/14 86.0 1.00 1.03
DIS 140816P00087500 P 08/16/14 87.5 1.65 1.68
DIS 140816P00089000 P 08/16/14 89.0 2.55 2.60
DIS 140816P00090000 P 08/16/14 90.0 3.25 3.35
DIS 140816P00091000 P 08/16/14 91.0 4.05 4.45
DIS 140816P00092500 P 08/16/14 92.5 5.40 6.00
DIS 140816P00094000 P 08/16/14 94.0 6.80 7.45
DIS 140816P00095000 P 08/16/14 95.0 7.80 8.45
DIS 140816P00096000 P 08/16/14 96.0 8.75 9.40
DIS 140816P00099000 P 08/16/14 99.0 10.45 13.55
DIS 140816P00100000 P 08/16/14 100.0 11.75 15.25
DIS 140816P00101000 P 08/16/14 101.0 12.60 15.80
DIS 140816P00105000 P 08/16/14 105.0 17.55 19.35
DIS 140816P00110000 P 08/16/14 110.0 22.45 24.70
DIS 140822C00070000 C 08/22/14 70.0 15.70 17.50
DIS 140822C00072000 C 08/22/14 72.0 13.85 16.40
DIS 140822C00073000 C 08/22/14 73.0 12.90 15.45
DIS 140822C00073500 C 08/22/14 73.5 12.40 14.95
DIS 140822C00074000 C 08/22/14 74.0 11.90 14.30
DIS 140822C00074500 C 08/22/14 74.5 11.40 13.75
DIS 140822C00075000 C 08/22/14 75.0 10.90 13.05
DIS 140822C00076000 C 08/22/14 76.0 9.95 12.55
DIS 140822C00077000 C 08/22/14 77.0 9.00 10.60
DIS 140822C00078000 C 08/22/14 78.0 8.05 9.45
DIS 140822C00079000 C 08/22/14 79.0 7.10 8.45
DIS 140822C00080000 C 08/22/14 80.0 7.05 7.50
DIS 140822C00081000 C 08/22/14 81.0 5.30 6.55
DIS 140822C00082000 C 08/22/14 82.0 4.95 5.60
DIS 140822C00083000 C 08/22/14 83.0 4.50 4.75
DIS 140822C00084000 C 08/22/14 84.0 3.70 3.90
DIS 140822C00085000 C 08/22/14 85.0 2.99 3.10
DIS 140822C00086000 C 08/22/14 86.0 2.31 2.41
DIS 140822C00087000 C 08/22/14 87.0 1.73 1.82
DIS 140822C00088000 C 08/22/14 88.0 1.24 1.33
DIS 140822C00089000 C 08/22/14 89.0 0.87 0.94
DIS 140822C00090000 C 08/22/14 90.0 0.59 0.64
DIS 140822C00091000 C 08/22/14 91.0 0.40 0.45
DIS 140822C00092000 C 08/22/14 92.0 0.22 0.31
DIS 140822C00093000 C 08/22/14 93.0 0.13 0.21
DIS 140822C00094000 C 08/22/14 94.0 0.08 0.15
DIS 140822C00095000 C 08/22/14 95.0 0.06 0.11
DIS 140822C00096000 C 08/22/14 96.0 0.03 0.07
DIS 140822C00097000 C 08/22/14 97.0 0.02 0.07
DIS 140822C00098000 C 08/22/14 98.0 0.00 0.05
DIS 140822C00099000 C 08/22/14 99.0 0.00 0.05
DIS 140822C00100000 C 08/22/14 100.0 0.00 0.04
DIS 140822C00101000 C 08/22/14 101.0 0.00 0.04
DIS 140822C00102000 C 08/22/14 102.0 0.00 0.03
DIS 140822P00070000 P 08/22/14 70.0 0.01 0.04
DIS 140822P00072000 P 08/22/14 72.0 0.02 0.05
DIS 140822P00073000 P 08/22/14 73.0 0.01 0.06
DIS 140822P00073500 P 08/22/14 73.5 0.02 0.07
DIS 140822P00074000 P 08/22/14 74.0 0.02 0.07
DIS 140822P00074500 P 08/22/14 74.5 0.03 0.08
DIS 140822P00075000 P 08/22/14 75.0 0.03 0.09
DIS 140822P00076000 P 08/22/14 76.0 0.04 0.11
DIS 140822P00077000 P 08/22/14 77.0 0.06 0.14
DIS 140822P00078000 P 08/22/14 78.0 0.08 0.17
DIS 140822P00079000 P 08/22/14 79.0 0.11 0.19
DIS 140822P00080000 P 08/22/14 80.0 0.15 0.24
DIS 140822P00081000 P 08/22/14 81.0 0.21 0.31
DIS 140822P00082000 P 08/22/14 82.0 0.31 0.35
DIS 140822P00083000 P 08/22/14 83.0 0.43 0.48
DIS 140822P00084000 P 08/22/14 84.0 0.61 0.66
DIS 140822P00085000 P 08/22/14 85.0 0.84 0.89
DIS 140822P00086000 P 08/22/14 86.0 1.15 1.22
DIS 140822P00087000 P 08/22/14 87.0 1.56 1.62
DIS 140822P00088000 P 08/22/14 88.0 2.08 2.15
DIS 140822P00089000 P 08/22/14 89.0 2.68 2.76
DIS 140822P00090000 P 08/22/14 90.0 3.35 3.55
DIS 140822P00091000 P 08/22/14 91.0 4.15 4.40
DIS 140822P00092000 P 08/22/14 92.0 5.00 5.55
DIS 140822P00093000 P 08/22/14 93.0 5.90 6.50
DIS 140822P00094000 P 08/22/14 94.0 6.85 7.80
DIS 140822P00095000 P 08/22/14 95.0 7.65 9.20
DIS 140822P00096000 P 08/22/14 96.0 7.60 10.20
DIS 140822P00097000 P 08/22/14 97.0 8.65 11.20
DIS 140822P00098000 P 08/22/14 98.0 9.50 12.20
DIS 140822P00099000 P 08/22/14 99.0 10.45 13.65
DIS 140822P00100000 P 08/22/14 100.0 11.70 15.25
DIS 140822P00101000 P 08/22/14 101.0 12.25 16.20
DIS 140822P00102000 P 08/22/14 102.0 14.40 16.50
DIS 140829C00070000 C 08/29/14 70.0 15.50 17.35
DIS 140829C00072000 C 08/29/14 72.0 13.50 15.90
DIS 140829C00073000 C 08/29/14 73.0 12.65 15.45
DIS 140829C00074000 C 08/29/14 74.0 11.55 13.90
DIS 140829C00074500 C 08/29/14 74.5 11.15 14.30
DIS 140829C00075000 C 08/29/14 75.0 10.60 13.00
DIS 140829C00076000 C 08/29/14 76.0 9.65 12.60
DIS 140829C00077000 C 08/29/14 77.0 8.70 11.75
DIS 140829C00078000 C 08/29/14 78.0 8.00 9.45
DIS 140829C00079000 C 08/29/14 79.0 7.05 8.55
DIS 140829C00080000 C 08/29/14 80.0 7.00 7.55
DIS 140829C00081000 C 08/29/14 81.0 5.30 6.60
DIS 140829C00082000 C 08/29/14 82.0 4.55 5.75
DIS 140829C00083000 C 08/29/14 83.0 4.65 4.85
DIS 140829C00084000 C 08/29/14 84.0 3.80 4.05
DIS 140829C00085000 C 08/29/14 85.0 3.10 3.30
DIS 140829C00086000 C 08/29/14 86.0 2.50 2.59
DIS 140829C00087000 C 08/29/14 87.0 1.92 1.99
DIS 140829C00088000 C 08/29/14 88.0 1.41 1.53
DIS 140829C00089000 C 08/29/14 89.0 0.99 1.11
DIS 140829C00090000 C 08/29/14 90.0 0.66 0.79
DIS 140829C00091000 C 08/29/14 91.0 0.44 0.55
DIS 140829C00092000 C 08/29/14 92.0 0.35 0.39
DIS 140829C00093000 C 08/29/14 93.0 0.23 0.25
DIS 140829C00094000 C 08/29/14 94.0 0.12 0.19
DIS 140829C00095000 C 08/29/14 95.0 0.08 0.15
DIS 140829C00096000 C 08/29/14 96.0 0.06 0.10
DIS 140829C00097000 C 08/29/14 97.0 0.04 0.08
DIS 140829C00098000 C 08/29/14 98.0 0.02 0.06
DIS 140829C00099000 C 08/29/14 99.0 0.02 0.05
DIS 140829C00100000 C 08/29/14 100.0 0.00 0.05
DIS 140829C00101000 C 08/29/14 101.0 0.00 0.04
DIS 140829C00102000 C 08/29/14 102.0 0.00 0.04
DIS 140829P00070000 P 08/29/14 70.0 0.02 0.05
DIS 140829P00072000 P 08/29/14 72.0 0.03 0.07
DIS 140829P00073000 P 08/29/14 73.0 0.03 0.08
DIS 140829P00074000 P 08/29/14 74.0 0.04 0.10
DIS 140829P00074500 P 08/29/14 74.5 0.04 0.11
DIS 140829P00075000 P 08/29/14 75.0 0.05 0.12
DIS 140829P00076000 P 08/29/14 76.0 0.07 0.14
DIS 140829P00077000 P 08/29/14 77.0 0.10 0.16
DIS 140829P00078000 P 08/29/14 78.0 0.12 0.20
DIS 140829P00079000 P 08/29/14 79.0 0.17 0.24
DIS 140829P00080000 P 08/29/14 80.0 0.21 0.29
DIS 140829P00081000 P 08/29/14 81.0 0.29 0.37
DIS 140829P00082000 P 08/29/14 82.0 0.40 0.50
DIS 140829P00083000 P 08/29/14 83.0 0.55 0.65
DIS 140829P00084000 P 08/29/14 84.0 0.74 0.82
DIS 140829P00085000 P 08/29/14 85.0 0.99 1.12
DIS 140829P00086000 P 08/29/14 86.0 1.31 1.45
DIS 140829P00087000 P 08/29/14 87.0 1.71 1.80
DIS 140829P00088000 P 08/29/14 88.0 2.21 2.39
DIS 140829P00089000 P 08/29/14 89.0 2.81 2.99
DIS 140829P00090000 P 08/29/14 90.0 3.45 3.65
DIS 140829P00091000 P 08/29/14 91.0 4.25 4.70
DIS 140829P00092000 P 08/29/14 92.0 5.05 5.75
DIS 140829P00093000 P 08/29/14 93.0 5.95 7.40
DIS 140829P00094000 P 08/29/14 94.0 6.85 8.35
DIS 140829P00095000 P 08/29/14 95.0 7.80 9.35
DIS 140829P00096000 P 08/29/14 96.0 7.90 10.50
DIS 140829P00097000 P 08/29/14 97.0 8.60 11.50
DIS 140829P00098000 P 08/29/14 98.0 10.30 12.45
DIS 140829P00099000 P 08/29/14 99.0 10.65 13.65
DIS 140829P00100000 P 08/29/14 100.0 11.80 14.75
DIS 140829P00101000 P 08/29/14 101.0 12.50 16.20
DIS 140829P00102000 P 08/29/14 102.0 14.25 16.55
DIS 140905C00070000 C 09/05/14 70.0 15.55 17.55
DIS 140905C00072000 C 09/05/14 72.0 13.50 16.75
DIS 140905C00073000 C 09/05/14 73.0 12.55 15.85
DIS 140905C00073500 C 09/05/14 73.5 12.05 15.35
DIS 140905C00074000 C 09/05/14 74.0 11.55 14.55
DIS 140905C00074500 C 09/05/14 74.5 11.05 14.15
DIS 140905C00075000 C 09/05/14 75.0 10.55 13.55
DIS 140905C00076000 C 09/05/14 76.0 9.60 12.30
DIS 140905C00077000 C 09/05/14 77.0 8.65 11.20
DIS 140905C00078000 C 09/05/14 78.0 8.00 9.55
DIS 140905C00079000 C 09/05/14 79.0 7.10 8.60
DIS 140905C00080000 C 09/05/14 80.0 7.00 7.60
DIS 140905C00081000 C 09/05/14 81.0 5.35 6.70
DIS 140905C00082000 C 09/05/14 82.0 5.20 5.85
DIS 140905C00083000 C 09/05/14 83.0 4.70 5.00
DIS 140905C00084000 C 09/05/14 84.0 3.90 4.20
DIS 140905C00085000 C 09/05/14 85.0 3.30 3.45
DIS 140905C00086000 C 09/05/14 86.0 2.55 2.77
DIS 140905C00087000 C 09/05/14 87.0 2.02 2.15
DIS 140905C00088000 C 09/05/14 88.0 1.47 1.67
DIS 140905C00089000 C 09/05/14 89.0 1.05 1.25
DIS 140905C00090000 C 09/05/14 90.0 0.75 0.91
DIS 140905C00091000 C 09/05/14 91.0 0.52 0.66
DIS 140905C00092000 C 09/05/14 92.0 0.37 0.47
DIS 140905C00093000 C 09/05/14 93.0 0.24 0.33
DIS 140905C00094000 C 09/05/14 94.0 0.15 0.24
DIS 140905C00095000 C 09/05/14 95.0 0.10 0.17
DIS 140905C00096000 C 09/05/14 96.0 0.07 0.14
DIS 140905C00097000 C 09/05/14 97.0 0.05 0.10
DIS 140905C00098000 C 09/05/14 98.0 0.04 0.08
DIS 140905C00099000 C 09/05/14 99.0 0.02 0.06
DIS 140905C00100000 C 09/05/14 100.0 0.01 0.05
DIS 140905C00101000 C 09/05/14 101.0 0.00 0.05
DIS 140905C00102000 C 09/05/14 102.0 0.00 0.04
DIS 140905P00070000 P 09/05/14 70.0 0.03 0.05
DIS 140905P00072000 P 09/05/14 72.0 0.03 0.09
DIS 140905P00073000 P 09/05/14 73.0 0.04 0.11
DIS 140905P00073500 P 09/05/14 73.5 0.06 0.12
DIS 140905P00074000 P 09/05/14 74.0 0.05 0.12
DIS 140905P00074500 P 09/05/14 74.5 0.05 0.13
DIS 140905P00075000 P 09/05/14 75.0 0.06 0.14
DIS 140905P00076000 P 09/05/14 76.0 0.09 0.17
DIS 140905P00077000 P 09/05/14 77.0 0.12 0.20
DIS 140905P00078000 P 09/05/14 78.0 0.16 0.23
DIS 140905P00079000 P 09/05/14 79.0 0.20 0.29
DIS 140905P00080000 P 09/05/14 80.0 0.27 0.36
DIS 140905P00081000 P 09/05/14 81.0 0.35 0.46
DIS 140905P00082000 P 09/05/14 82.0 0.46 0.58
DIS 140905P00083000 P 09/05/14 83.0 0.62 0.75
DIS 140905P00084000 P 09/05/14 84.0 0.83 0.96
DIS 140905P00085000 P 09/05/14 85.0 1.10 1.22
DIS 140905P00086000 P 09/05/14 86.0 1.43 1.56
DIS 140905P00087000 P 09/05/14 87.0 1.84 1.95
DIS 140905P00088000 P 09/05/14 88.0 2.33 2.51
DIS 140905P00089000 P 09/05/14 89.0 2.89 3.10
DIS 140905P00090000 P 09/05/14 90.0 3.55 3.75
DIS 140905P00091000 P 09/05/14 91.0 4.30 4.55
DIS 140905P00092000 P 09/05/14 92.0 5.10 5.85
DIS 140905P00093000 P 09/05/14 93.0 6.00 7.50
DIS 140905P00094000 P 09/05/14 94.0 6.85 8.45
DIS 140905P00095000 P 09/05/14 95.0 7.55 10.00
DIS 140905P00096000 P 09/05/14 96.0 8.25 10.80
DIS 140905P00097000 P 09/05/14 97.0 8.85 11.75
DIS 140905P00098000 P 09/05/14 98.0 9.65 12.65
DIS 140905P00099000 P 09/05/14 99.0 10.65 13.60
DIS 140905P00100000 P 09/05/14 100.0 11.75 15.30
DIS 140905P00101000 P 09/05/14 101.0 12.50 16.30
DIS 140905P00102000 P 09/05/14 102.0 13.80 17.30
DIS 140920C00065000 C 09/20/14 65.0 20.85 22.40
DIS 140920C00070000 C 09/20/14 70.0 15.70 17.50
DIS 140920C00075000 C 09/20/14 75.0 10.90 12.55
DIS 140920C00077500 C 09/20/14 77.5 8.65 10.10
DIS 140920C00080000 C 09/20/14 80.0 6.95 7.75
DIS 140920C00082500 C 09/20/14 82.5 5.35 5.60
DIS 140920C00085000 C 09/20/14 85.0 3.55 3.70
DIS 140920C00087500 C 09/20/14 87.5 2.13 2.20
DIS 140920C00090000 C 09/20/14 90.0 1.11 1.18
DIS 140920C00092500 C 09/20/14 92.5 0.52 0.58
DIS 140920C00095000 C 09/20/14 95.0 0.23 0.27
DIS 140920C00100000 C 09/20/14 100.0 0.03 0.08
DIS 140920C00105000 C 09/20/14 105.0 0.00 0.04
DIS 140920C00110000 C 09/20/14 110.0 0.00 0.03
DIS 140920P00065000 P 09/20/14 65.0 0.02 0.04
DIS 140920P00070000 P 09/20/14 70.0 0.05 0.07
DIS 140920P00075000 P 09/20/14 75.0 0.14 0.19
DIS 140920P00077500 P 09/20/14 77.5 0.23 0.31
DIS 140920P00080000 P 09/20/14 80.0 0.42 0.47
DIS 140920P00082500 P 09/20/14 82.5 0.76 0.83
DIS 140920P00085000 P 09/20/14 85.0 1.38 1.47
DIS 140920P00087500 P 09/20/14 87.5 2.41 2.46
DIS 140920P00090000 P 09/20/14 90.0 3.85 4.00
DIS 140920P00092500 P 09/20/14 92.5 5.75 6.75
DIS 140920P00095000 P 09/20/14 95.0 7.90 9.40
DIS 140920P00100000 P 09/20/14 100.0 12.50 14.45
DIS 140920P00105000 P 09/20/14 105.0 16.60 20.25
DIS 140920P00110000 P 09/20/14 110.0 22.65 24.45
DIS 141018C00045000 C 10/18/14 45.0 39.85 43.80
DIS 141018C00050000 C 10/18/14 50.0 35.40 38.80
DIS 141018C00055000 C 10/18/14 55.0 30.65 32.55
DIS 141018C00060000 C 10/18/14 60.0 25.85 27.40
DIS 141018C00065000 C 10/18/14 65.0 20.70 22.65
DIS 141018C00067500 C 10/18/14 67.5 18.30 19.95
DIS 141018C00070000 C 10/18/14 70.0 15.85 17.50
DIS 141018C00072500 C 10/18/14 72.5 13.75 15.05
DIS 141018C00075000 C 10/18/14 75.0 11.35 12.75
DIS 141018C00077500 C 10/18/14 77.5 9.30 10.25
DIS 141018C00080000 C 10/18/14 80.0 7.60 8.10
DIS 141018C00082500 C 10/18/14 82.5 5.90 6.00
DIS 141018C00085000 C 10/18/14 85.0 4.10 4.20
DIS 141018C00087500 C 10/18/14 87.5 2.69 2.74
DIS 141018C00090000 C 10/18/14 90.0 1.61 1.65
DIS 141018C00092500 C 10/18/14 92.5 0.89 0.94
DIS 141018C00095000 C 10/18/14 95.0 0.46 0.50
DIS 141018C00100000 C 10/18/14 100.0 0.10 0.14
DIS 141018C00105000 C 10/18/14 105.0 0.03 0.07
DIS 141018C00110000 C 10/18/14 110.0 0.00 0.05
DIS 141018P00045000 P 10/18/14 45.0 0.00 0.03
DIS 141018P00050000 P 10/18/14 50.0 0.00 0.03
DIS 141018P00055000 P 10/18/14 55.0 0.01 0.03
DIS 141018P00060000 P 10/18/14 60.0 0.02 0.06
DIS 141018P00065000 P 10/18/14 65.0 0.06 0.10
DIS 141018P00067500 P 10/18/14 67.5 0.08 0.12
DIS 141018P00070000 P 10/18/14 70.0 0.13 0.15
DIS 141018P00072500 P 10/18/14 72.5 0.19 0.23
DIS 141018P00075000 P 10/18/14 75.0 0.30 0.32
DIS 141018P00077500 P 10/18/14 77.5 0.44 0.48
DIS 141018P00080000 P 10/18/14 80.0 0.71 0.77
DIS 141018P00082500 P 10/18/14 82.5 1.18 1.22
DIS 141018P00085000 P 10/18/14 85.0 1.88 1.96
DIS 141018P00087500 P 10/18/14 87.5 2.92 3.05
DIS 141018P00090000 P 10/18/14 90.0 4.30 4.45
DIS 141018P00092500 P 10/18/14 92.5 6.10 6.25
DIS 141018P00095000 P 10/18/14 95.0 8.15 9.25
DIS 141018P00100000 P 10/18/14 100.0 12.80 14.45
DIS 141018P00105000 P 10/18/14 105.0 17.60 19.40
DIS 141018P00110000 P 10/18/14 110.0 22.00 24.50
DIS 150117C00025000 C 01/17/15 25.0 59.90 63.85
DIS 150117C00030000 C 01/17/15 30.0 54.95 58.95
DIS 150117C00032500 C 01/17/15 32.5 52.45 56.45
DIS 150117C00035000 C 01/17/15 35.0 49.95 53.90
DIS 150117C00037500 C 01/17/15 37.5 47.50 51.45
DIS 150117C00040000 C 01/17/15 40.0 44.95 48.90
DIS 150117C00042500 C 01/17/15 42.5 42.50 46.45
DIS 150117C00045000 C 01/17/15 45.0 40.00 43.90
DIS 150117C00047500 C 01/17/15 47.5 37.50 41.40
DIS 150117C00050000 C 01/17/15 50.0 35.30 39.00
DIS 150117C00052500 C 01/17/15 52.5 32.45 36.00
DIS 150117C00055000 C 01/17/15 55.0 30.00 32.80
DIS 150117C00057500 C 01/17/15 57.5 27.60 31.00
DIS 150117C00060000 C 01/17/15 60.0 25.00 27.70
DIS 150117C00062500 C 01/17/15 62.5 22.80 25.80
DIS 150117C00065000 C 01/17/15 65.0 21.80 23.10
DIS 150117C00067500 C 01/17/15 67.5 19.00 20.45
DIS 150117C00070000 C 01/17/15 70.0 17.50 18.10
DIS 150117C00072500 C 01/17/15 72.5 14.85 15.60
DIS 150117C00075000 C 01/17/15 75.0 13.00 13.25
DIS 150117C00077500 C 01/17/15 77.5 10.50 11.20
DIS 150117C00080000 C 01/17/15 80.0 8.95 9.15
DIS 150117C00082500 C 01/17/15 82.5 7.20 7.30
DIS 150117C00085000 C 01/17/15 85.0 5.55 5.70
DIS 150117C00087500 C 01/17/15 87.5 4.20 4.30
DIS 150117C00090000 C 01/17/15 90.0 3.05 3.15
DIS 150117C00092500 C 01/17/15 92.5 2.18 2.25
DIS 150117C00095000 C 01/17/15 95.0 1.50 1.55
DIS 150117C00100000 C 01/17/15 100.0 0.67 0.74
DIS 150117C00105000 C 01/17/15 105.0 0.28 0.33
DIS 150117C00110000 C 01/17/15 110.0 0.11 0.16
DIS 150117C00115000 C 01/17/15 115.0 0.06 0.11
DIS 150117P00025000 P 01/17/15 25.0 0.00 0.02
DIS 150117P00030000 P 01/17/15 30.0 0.01 0.03
DIS 150117P00032500 P 01/17/15 32.5 0.00 0.04
DIS 150117P00035000 P 01/17/15 35.0 0.01 0.04
DIS 150117P00037500 P 01/17/15 37.5 0.01 0.04
DIS 150117P00040000 P 01/17/15 40.0 0.02 0.05
DIS 150117P00042500 P 01/17/15 42.5 0.01 0.08
DIS 150117P00045000 P 01/17/15 45.0 0.05 0.08
DIS 150117P00047500 P 01/17/15 47.5 0.04 0.09
DIS 150117P00050000 P 01/17/15 50.0 0.06 0.11
DIS 150117P00052500 P 01/17/15 52.5 0.09 0.15
DIS 150117P00055000 P 01/17/15 55.0 0.12 0.19
DIS 150117P00057500 P 01/17/15 57.5 0.16 0.20
DIS 150117P00060000 P 01/17/15 60.0 0.21 0.27
DIS 150117P00062500 P 01/17/15 62.5 0.28 0.35
DIS 150117P00065000 P 01/17/15 65.0 0.36 0.44
DIS 150117P00067500 P 01/17/15 67.5 0.47 0.57
DIS 150117P00070000 P 01/17/15 70.0 0.65 0.72
DIS 150117P00072500 P 01/17/15 72.5 0.88 0.93
DIS 150117P00075000 P 01/17/15 75.0 1.18 1.21
DIS 150117P00077500 P 01/17/15 77.5 1.61 1.66
DIS 150117P00080000 P 01/17/15 80.0 2.18 2.24
DIS 150117P00082500 P 01/17/15 82.5 2.92 2.99
DIS 150117P00085000 P 01/17/15 85.0 3.85 3.95
DIS 150117P00087500 P 01/17/15 87.5 5.05 5.20
DIS 150117P00090000 P 01/17/15 90.0 6.45 6.60
DIS 150117P00092500 P 01/17/15 92.5 8.10 8.30
DIS 150117P00095000 P 01/17/15 95.0 10.00 10.15
DIS 150117P00100000 P 01/17/15 100.0 14.15 15.15
DIS 150117P00105000 P 01/17/15 105.0 18.40 19.85
DIS 150117P00110000 P 01/17/15 110.0 23.30 25.30
DIS 150117P00115000 P 01/17/15 115.0 28.05 30.15
DIS 150417C00045000 C 04/17/15 45.0 40.00 44.20
DIS 150417C00047500 C 04/17/15 47.5 37.50 41.90
DIS 150417C00050000 C 04/17/15 50.0 34.95 39.25
DIS 150417C00055000 C 04/17/15 55.0 30.05 33.95
DIS 150417C00060000 C 04/17/15 60.0 25.10 28.90
DIS 150417C00065000 C 04/17/15 65.0 21.20 23.20
DIS 150417C00070000 C 04/17/15 70.0 16.75 18.60
DIS 150417C00075000 C 04/17/15 75.0 12.65 14.00
DIS 150417C00077500 C 04/17/15 77.5 11.55 11.95
DIS 150417C00080000 C 04/17/15 80.0 9.70 10.10
DIS 150417C00082500 C 04/17/15 82.5 8.30 8.40
DIS 150417C00085000 C 04/17/15 85.0 6.75 6.90
DIS 150417C00087500 C 04/17/15 87.5 5.45 5.55
DIS 150417C00090000 C 04/17/15 90.0 4.30 4.40
DIS 150417C00092500 C 04/17/15 92.5 3.35 3.50
DIS 150417C00095000 C 04/17/15 95.0 2.61 2.69
DIS 150417C00100000 C 04/17/15 100.0 1.50 1.57
DIS 150417C00105000 C 04/17/15 105.0 0.83 0.90
DIS 150417C00110000 C 04/17/15 110.0 0.46 0.54
DIS 150417C00115000 C 04/17/15 115.0 0.25 0.33
DIS 150417C00120000 C 04/17/15 120.0 0.13 0.21
DIS 150417P00045000 P 04/17/15 45.0 0.10 0.17
DIS 150417P00047500 P 04/17/15 47.5 0.13 0.21
DIS 150417P00050000 P 04/17/15 50.0 0.16 0.26
DIS 150417P00055000 P 04/17/15 55.0 0.27 0.35
DIS 150417P00060000 P 04/17/15 60.0 0.45 0.55
DIS 150417P00065000 P 04/17/15 65.0 0.74 0.83
DIS 150417P00070000 P 04/17/15 70.0 1.21 1.30
DIS 150417P00075000 P 04/17/15 75.0 2.00 2.09
DIS 150417P00077500 P 04/17/15 77.5 2.56 2.65
DIS 150417P00080000 P 04/17/15 80.0 3.25 3.40
DIS 150417P00082500 P 04/17/15 82.5 4.10 4.25
DIS 150417P00085000 P 04/17/15 85.0 5.10 5.25
DIS 150417P00087500 P 04/17/15 87.5 6.30 6.45
DIS 150417P00090000 P 04/17/15 90.0 7.70 7.85
DIS 150417P00092500 P 04/17/15 92.5 9.30 9.45
DIS 150417P00095000 P 04/17/15 95.0 11.00 11.20
DIS 150417P00100000 P 04/17/15 100.0 14.85 16.15
DIS 150417P00105000 P 04/17/15 105.0 19.10 20.75
DIS 150417P00110000 P 04/17/15 110.0 23.30 25.55
DIS 150417P00115000 P 04/17/15 115.0 28.30 30.35
DIS 150417P00120000 P 04/17/15 120.0 33.05 35.50
DIS 160115C00035000 C 01/15/16 35.0 51.00 54.55
DIS 160115C00040000 C 01/15/16 40.0 44.80 49.25
DIS 160115C00045000 C 01/15/16 45.0 39.90 44.45
DIS 160115C00047500 C 01/15/16 47.5 37.50 42.00
DIS 160115C00050000 C 01/15/16 50.0 35.15 39.55
DIS 160115C00055000 C 01/15/16 55.0 31.05 33.35
DIS 160115C00057500 C 01/15/16 57.5 28.70 31.30
DIS 160115C00060000 C 01/15/16 60.0 26.50 28.90
DIS 160115C00062500 C 01/15/16 62.5 24.30 26.60
DIS 160115C00065000 C 01/15/16 65.0 22.20 25.40
DIS 160115C00067500 C 01/15/16 67.5 20.20 22.50
DIS 160115C00070000 C 01/15/16 70.0 19.60 20.20
DIS 160115C00072500 C 01/15/16 72.5 17.15 18.25
DIS 160115C00075000 C 01/15/16 75.0 15.45 16.45
DIS 160115C00077500 C 01/15/16 77.5 14.25 14.75
DIS 160115C00080000 C 01/15/16 80.0 12.95 13.15
DIS 160115C00082500 C 01/15/16 82.5 11.45 11.60
DIS 160115C00085000 C 01/15/16 85.0 10.10 10.25
DIS 160115C00087500 C 01/15/16 87.5 8.80 9.00
DIS 160115C00090000 C 01/15/16 90.0 7.70 7.85
DIS 160115C00092500 C 01/15/16 92.5 6.70 6.85
DIS 160115C00095000 C 01/15/16 95.0 5.75 5.90
DIS 160115C00100000 C 01/15/16 100.0 4.25 4.35
DIS 160115C00105000 C 01/15/16 105.0 3.10 3.25
DIS 160115C00110000 C 01/15/16 110.0 2.25 2.35
DIS 160115C00115000 C 01/15/16 115.0 1.61 1.72
DIS 160115C00120000 C 01/15/16 120.0 1.16 1.25
DIS 160115C00125000 C 01/15/16 125.0 0.84 0.92
DIS 160115C00130000 C 01/15/16 130.0 0.61 0.69
DIS 160115P00035000 P 01/15/16 35.0 0.17 0.25
DIS 160115P00040000 P 01/15/16 40.0 0.29 0.39
DIS 160115P00045000 P 01/15/16 45.0 0.45 0.57
DIS 160115P00047500 P 01/15/16 47.5 0.58 0.68
DIS 160115P00050000 P 01/15/16 50.0 0.69 0.81
DIS 160115P00055000 P 01/15/16 55.0 1.05 1.17
DIS 160115P00057500 P 01/15/16 57.5 1.28 1.41
DIS 160115P00060000 P 01/15/16 60.0 1.56 1.67
DIS 160115P00062500 P 01/15/16 62.5 1.89 2.00
DIS 160115P00065000 P 01/15/16 65.0 2.28 2.39
DIS 160115P00067500 P 01/15/16 67.5 2.75 2.87
DIS 160115P00070000 P 01/15/16 70.0 3.25 3.40
DIS 160115P00072500 P 01/15/16 72.5 3.90 4.05
DIS 160115P00075000 P 01/15/16 75.0 4.70 4.80
DIS 160115P00077500 P 01/15/16 77.5 5.40 5.60
DIS 160115P00080000 P 01/15/16 80.0 6.40 6.55
DIS 160115P00082500 P 01/15/16 82.5 7.35 7.60
DIS 160115P00085000 P 01/15/16 85.0 8.50 8.75
DIS 160115P00087500 P 01/15/16 87.5 9.85 10.00
DIS 160115P00090000 P 01/15/16 90.0 11.15 11.40
DIS 160115P00092500 P 01/15/16 92.5 12.70 12.90
DIS 160115P00095000 P 01/15/16 95.0 14.30 14.55
DIS 160115P00100000 P 01/15/16 100.0 17.75 18.05
DIS 160115P00105000 P 01/15/16 105.0 21.60 21.90
DIS 160115P00110000 P 01/15/16 110.0 24.45 27.70
DIS 160115P00115000 P 01/15/16 115.0 28.90 32.30
DIS 160115P00120000 P 01/15/16 120.0 33.75 36.70
DIS 160115P00125000 P 01/15/16 125.0 37.40 41.90
DIS 160115P00130000 P 01/15/16 130.0 42.35 46.55

OPRA data is delayed 15 minutes.