Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-05)Premium Content

Walt Disney Co (DIS)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 160826C00080000 C 08/26/16 80.0 13.60 18.15
DIS 160826C00082000 C 08/26/16 82.0 12.00 15.55
DIS 160826C00082500 C 08/26/16 82.5 11.50 15.60
DIS 160826C00083000 C 08/26/16 83.0 11.00 14.55
DIS 160826C00084000 C 08/26/16 84.0 10.00 13.55
DIS 160826C00085000 C 08/26/16 85.0 9.00 11.10
DIS 160826C00085500 C 08/26/16 85.5 8.50 12.45
DIS 160826C00086000 C 08/26/16 86.0 8.00 11.60
DIS 160826C00086500 C 08/26/16 86.5 7.50 11.60
DIS 160826C00087000 C 08/26/16 87.0 7.00 9.80
DIS 160826C00087500 C 08/26/16 87.5 6.50 8.75
DIS 160826C00088000 C 08/26/16 88.0 6.00 9.95
DIS 160826C00088500 C 08/26/16 88.5 7.00 7.55
DIS 160826C00089000 C 08/26/16 89.0 6.80 7.05
DIS 160826C00089500 C 08/26/16 89.5 6.40 6.55
DIS 160826C00090000 C 08/26/16 90.0 5.90 6.05
DIS 160826C00090500 C 08/26/16 90.5 5.40 5.55
DIS 160826C00091000 C 08/26/16 91.0 4.90 5.05
DIS 160826C00091500 C 08/26/16 91.5 4.40 4.55
DIS 160826C00092000 C 08/26/16 92.0 3.95 4.05
DIS 160826C00092500 C 08/26/16 92.5 3.45 3.55
DIS 160826C00093000 C 08/26/16 93.0 2.96 3.05
DIS 160826C00093500 C 08/26/16 93.5 2.47 2.54
DIS 160826C00094000 C 08/26/16 94.0 1.99 2.05
DIS 160826C00094500 C 08/26/16 94.5 1.53 1.59
DIS 160826C00095000 C 08/26/16 95.0 1.10 1.14
DIS 160826C00095500 C 08/26/16 95.5 0.72 0.75
DIS 160826C00096000 C 08/26/16 96.0 0.41 0.44
DIS 160826C00096500 C 08/26/16 96.5 0.20 0.22
DIS 160826C00097000 C 08/26/16 97.0 0.08 0.12
DIS 160826C00097500 C 08/26/16 97.5 0.03 0.07
DIS 160826C00098000 C 08/26/16 98.0 0.01 0.03
DIS 160826C00098500 C 08/26/16 98.5 0.00 0.02
DIS 160826C00099000 C 08/26/16 99.0 0.00 0.04
DIS 160826C00099500 C 08/26/16 99.5 0.00 0.05
DIS 160826C00100000 C 08/26/16 100.0 0.00 0.01
DIS 160826C00101000 C 08/26/16 101.0 0.00 0.03
DIS 160826C00102000 C 08/26/16 102.0 0.00 0.03
DIS 160826C00103000 C 08/26/16 103.0 0.00 0.03
DIS 160826C00104000 C 08/26/16 104.0 0.00 0.03
DIS 160826C00105000 C 08/26/16 105.0 0.00 0.03
DIS 160826C00106000 C 08/26/16 106.0 0.00 0.03
DIS 160826C00107000 C 08/26/16 107.0 0.00 0.03
DIS 160826C00108000 C 08/26/16 108.0 0.00 0.03
DIS 160826C00109000 C 08/26/16 109.0 0.00 0.03
DIS 160826C00110000 C 08/26/16 110.0 0.00 0.03
DIS 160826C00111000 C 08/26/16 111.0 0.00 0.03
DIS 160826C00115000 C 08/26/16 115.0 0.00 0.03
DIS 160826C00120000 C 08/26/16 120.0 0.00 0.03
DIS 160826P00080000 P 08/26/16 80.0 0.00 0.01
DIS 160826P00082000 P 08/26/16 82.0 0.00 0.03
DIS 160826P00082500 P 08/26/16 82.5 0.00 0.01
DIS 160826P00083000 P 08/26/16 83.0 0.00 0.03
DIS 160826P00084000 P 08/26/16 84.0 0.00 0.03
DIS 160826P00085000 P 08/26/16 85.0 0.00 0.03
DIS 160826P00085500 P 08/26/16 85.5 0.00 0.03
DIS 160826P00086000 P 08/26/16 86.0 0.00 0.03
DIS 160826P00086500 P 08/26/16 86.5 0.00 0.03
DIS 160826P00087000 P 08/26/16 87.0 0.00 0.03
DIS 160826P00087500 P 08/26/16 87.5 0.00 0.04
DIS 160826P00088000 P 08/26/16 88.0 0.00 0.04
DIS 160826P00088500 P 08/26/16 88.5 0.00 0.04
DIS 160826P00089000 P 08/26/16 89.0 0.00 0.04
DIS 160826P00089500 P 08/26/16 89.5 0.00 0.04
DIS 160826P00090000 P 08/26/16 90.0 0.00 0.01
DIS 160826P00090500 P 08/26/16 90.5 0.00 0.02
DIS 160826P00091000 P 08/26/16 91.0 0.01 0.02
DIS 160826P00091500 P 08/26/16 91.5 0.00 0.04
DIS 160826P00092000 P 08/26/16 92.0 0.01 0.03
DIS 160826P00092500 P 08/26/16 92.5 0.01 0.07
DIS 160826P00093000 P 08/26/16 93.0 0.02 0.04
DIS 160826P00093500 P 08/26/16 93.5 0.03 0.05
DIS 160826P00094000 P 08/26/16 94.0 0.04 0.07
DIS 160826P00094500 P 08/26/16 94.5 0.08 0.13
DIS 160826P00095000 P 08/26/16 95.0 0.14 0.17
DIS 160826P00095500 P 08/26/16 95.5 0.25 0.28
DIS 160826P00096000 P 08/26/16 96.0 0.45 0.47
DIS 160826P00096500 P 08/26/16 96.5 0.73 0.77
DIS 160826P00097000 P 08/26/16 97.0 1.11 1.16
DIS 160826P00097500 P 08/26/16 97.5 1.55 1.61
DIS 160826P00098000 P 08/26/16 98.0 2.03 2.09
DIS 160826P00098500 P 08/26/16 98.5 2.52 2.58
DIS 160826P00099000 P 08/26/16 99.0 3.00 3.10
DIS 160826P00099500 P 08/26/16 99.5 3.50 3.60
DIS 160826P00100000 P 08/26/16 100.0 4.00 4.10
DIS 160826P00101000 P 08/26/16 101.0 4.95 5.10
DIS 160826P00102000 P 08/26/16 102.0 5.25 6.20
DIS 160826P00103000 P 08/26/16 103.0 5.40 7.15
DIS 160826P00104000 P 08/26/16 104.0 6.85 8.20
DIS 160826P00105000 P 08/26/16 105.0 7.65 9.30
DIS 160826P00106000 P 08/26/16 106.0 8.20 10.15
DIS 160826P00107000 P 08/26/16 107.0 8.75 11.15
DIS 160826P00108000 P 08/26/16 108.0 10.20 12.15
DIS 160826P00109000 P 08/26/16 109.0 10.75 13.15
DIS 160826P00110000 P 08/26/16 110.0 11.75 14.15
DIS 160826P00111000 P 08/26/16 111.0 12.70 17.10
DIS 160826P00115000 P 08/26/16 115.0 16.70 20.00
DIS 160826P00120000 P 08/26/16 120.0 21.70 26.25
DIS 160902C00082000 C 09/02/16 82.0 12.00 16.30
DIS 160902C00082500 C 09/02/16 82.5 12.60 13.65
DIS 160902C00083000 C 09/02/16 83.0 11.00 15.30
DIS 160902C00084000 C 09/02/16 84.0 10.00 14.00
DIS 160902C00085000 C 09/02/16 85.0 10.25 11.25
DIS 160902C00085500 C 09/02/16 85.5 8.50 10.65
DIS 160902C00086000 C 09/02/16 86.0 9.90 10.05
DIS 160902C00086500 C 09/02/16 86.5 7.50 9.65
DIS 160902C00087000 C 09/02/16 87.0 7.00 9.15
DIS 160902C00087500 C 09/02/16 87.5 6.50 8.65
DIS 160902C00088000 C 09/02/16 88.0 7.90 8.05
DIS 160902C00088500 C 09/02/16 88.5 7.40 7.55
DIS 160902C00089000 C 09/02/16 89.0 6.90 7.05
DIS 160902C00089500 C 09/02/16 89.5 6.40 6.55
DIS 160902C00090000 C 09/02/16 90.0 5.95 6.05
DIS 160902C00090500 C 09/02/16 90.5 5.45 5.55
DIS 160902C00091000 C 09/02/16 91.0 4.95 5.10
DIS 160902C00091500 C 09/02/16 91.5 4.45 4.60
DIS 160902C00092000 C 09/02/16 92.0 3.95 4.10
DIS 160902C00092500 C 09/02/16 92.5 3.50 3.60
DIS 160902C00093000 C 09/02/16 93.0 3.05 3.15
DIS 160902C00093500 C 09/02/16 93.5 2.61 2.67
DIS 160902C00094000 C 09/02/16 94.0 2.17 2.21
DIS 160902C00094500 C 09/02/16 94.5 1.76 1.79
DIS 160902C00095000 C 09/02/16 95.0 1.37 1.41
DIS 160902C00095500 C 09/02/16 95.5 1.03 1.06
DIS 160902C00096000 C 09/02/16 96.0 0.74 0.77
DIS 160902C00096500 C 09/02/16 96.5 0.50 0.53
DIS 160902C00097000 C 09/02/16 97.0 0.32 0.35
DIS 160902C00097500 C 09/02/16 97.5 0.20 0.22
DIS 160902C00098000 C 09/02/16 98.0 0.12 0.14
DIS 160902C00098500 C 09/02/16 98.5 0.07 0.11
DIS 160902C00099000 C 09/02/16 99.0 0.04 0.07
DIS 160902C00099500 C 09/02/16 99.5 0.02 0.08
DIS 160902C00100000 C 09/02/16 100.0 0.01 0.04
DIS 160902C00101000 C 09/02/16 101.0 0.00 0.06
DIS 160902C00102000 C 09/02/16 102.0 0.00 0.05
DIS 160902C00103000 C 09/02/16 103.0 0.00 0.05
DIS 160902C00104000 C 09/02/16 104.0 0.00 0.04
DIS 160902C00105000 C 09/02/16 105.0 0.00 0.04
DIS 160902C00106000 C 09/02/16 106.0 0.00 0.04
DIS 160902C00107000 C 09/02/16 107.0 0.00 0.04
DIS 160902C00108000 C 09/02/16 108.0 0.00 0.03
DIS 160902C00109000 C 09/02/16 109.0 0.00 0.03
DIS 160902C00110000 C 09/02/16 110.0 0.00 0.03
DIS 160902C00111000 C 09/02/16 111.0 0.00 0.03
DIS 160902C00112000 C 09/02/16 112.0 0.00 0.03
DIS 160902C00115000 C 09/02/16 115.0 0.00 0.03
DIS 160902C00120000 C 09/02/16 120.0 0.00 0.50
DIS 160902P00082000 P 09/02/16 82.0 0.00 0.04
DIS 160902P00082500 P 09/02/16 82.5 0.00 0.04
DIS 160902P00083000 P 09/02/16 83.0 0.00 0.04
DIS 160902P00084000 P 09/02/16 84.0 0.00 0.04
DIS 160902P00085000 P 09/02/16 85.0 0.00 0.04
DIS 160902P00085500 P 09/02/16 85.5 0.00 0.04
DIS 160902P00086000 P 09/02/16 86.0 0.00 0.04
DIS 160902P00086500 P 09/02/16 86.5 0.00 0.04
DIS 160902P00087000 P 09/02/16 87.0 0.00 0.05
DIS 160902P00087500 P 09/02/16 87.5 0.00 0.05
DIS 160902P00088000 P 09/02/16 88.0 0.00 0.03
DIS 160902P00088500 P 09/02/16 88.5 0.01 0.03
DIS 160902P00089000 P 09/02/16 89.0 0.01 0.04
DIS 160902P00089500 P 09/02/16 89.5 0.02 0.04
DIS 160902P00090000 P 09/02/16 90.0 0.02 0.05
DIS 160902P00090500 P 09/02/16 90.5 0.03 0.05
DIS 160902P00091000 P 09/02/16 91.0 0.04 0.06
DIS 160902P00091500 P 09/02/16 91.5 0.05 0.07
DIS 160902P00092000 P 09/02/16 92.0 0.06 0.10
DIS 160902P00092500 P 09/02/16 92.5 0.07 0.10
DIS 160902P00093000 P 09/02/16 93.0 0.11 0.13
DIS 160902P00093500 P 09/02/16 93.5 0.15 0.17
DIS 160902P00094000 P 09/02/16 94.0 0.21 0.23
DIS 160902P00094500 P 09/02/16 94.5 0.29 0.31
DIS 160902P00095000 P 09/02/16 95.0 0.40 0.43
DIS 160902P00095500 P 09/02/16 95.5 0.56 0.59
DIS 160902P00096000 P 09/02/16 96.0 0.77 0.80
DIS 160902P00096500 P 09/02/16 96.5 1.03 1.06
DIS 160902P00097000 P 09/02/16 97.0 1.34 1.38
DIS 160902P00097500 P 09/02/16 97.5 1.71 1.77
DIS 160902P00098000 P 09/02/16 98.0 2.12 2.19
DIS 160902P00098500 P 09/02/16 98.5 2.58 2.64
DIS 160902P00099000 P 09/02/16 99.0 3.05 3.15
DIS 160902P00099500 P 09/02/16 99.5 3.50 3.60
DIS 160902P00100000 P 09/02/16 100.0 4.00 4.10
DIS 160902P00101000 P 09/02/16 101.0 5.00 5.10
DIS 160902P00102000 P 09/02/16 102.0 4.85 7.65
DIS 160902P00103000 P 09/02/16 103.0 5.00 9.00
DIS 160902P00104000 P 09/02/16 104.0 5.95 10.00
DIS 160902P00105000 P 09/02/16 105.0 6.95 11.00
DIS 160902P00106000 P 09/02/16 106.0 7.75 12.00
DIS 160902P00107000 P 09/02/16 107.0 8.75 13.00
DIS 160902P00108000 P 09/02/16 108.0 9.75 14.00
DIS 160902P00109000 P 09/02/16 109.0 10.75 15.00
DIS 160902P00110000 P 09/02/16 110.0 11.80 16.00
DIS 160902P00111000 P 09/02/16 111.0 12.70 15.25
DIS 160902P00112000 P 09/02/16 112.0 13.75 18.25
DIS 160902P00115000 P 09/02/16 115.0 16.70 21.20
DIS 160902P00120000 P 09/02/16 120.0 21.70 26.00
DIS 160909C00082500 C 09/09/16 82.5 11.50 15.30
DIS 160909C00084000 C 09/09/16 84.0 10.00 14.30
DIS 160909C00085000 C 09/09/16 85.0 9.00 11.95
DIS 160909C00085500 C 09/09/16 85.5 8.50 11.15
DIS 160909C00086000 C 09/09/16 86.0 8.00 10.35
DIS 160909C00086500 C 09/09/16 86.5 9.40 9.85
DIS 160909C00087000 C 09/09/16 87.0 7.05 9.25
DIS 160909C00087500 C 09/09/16 87.5 8.40 8.70
DIS 160909C00088000 C 09/09/16 88.0 6.05 9.95
DIS 160909C00088500 C 09/09/16 88.5 7.45 7.60
DIS 160909C00089000 C 09/09/16 89.0 6.95 7.10
DIS 160909C00089500 C 09/09/16 89.5 6.45 6.60
DIS 160909C00090000 C 09/09/16 90.0 5.95 6.10
DIS 160909C00090500 C 09/09/16 90.5 5.50 5.60
DIS 160909C00091000 C 09/09/16 91.0 5.00 5.15
DIS 160909C00091500 C 09/09/16 91.5 4.50 4.65
DIS 160909C00092000 C 09/09/16 92.0 4.00 4.20
DIS 160909C00092500 C 09/09/16 92.5 3.45 3.70
DIS 160909C00093000 C 09/09/16 93.0 3.05 3.25
DIS 160909C00093500 C 09/09/16 93.5 2.74 2.79
DIS 160909C00094000 C 09/09/16 94.0 2.31 2.36
DIS 160909C00094500 C 09/09/16 94.5 1.92 1.97
DIS 160909C00095000 C 09/09/16 95.0 1.55 1.59
DIS 160909C00095500 C 09/09/16 95.5 1.22 1.26
DIS 160909C00096000 C 09/09/16 96.0 0.94 0.97
DIS 160909C00096500 C 09/09/16 96.5 0.69 0.72
DIS 160909C00097000 C 09/09/16 97.0 0.50 0.52
DIS 160909C00097500 C 09/09/16 97.5 0.34 0.37
DIS 160909C00098000 C 09/09/16 98.0 0.20 0.26
DIS 160909C00098500 C 09/09/16 98.5 0.12 0.18
DIS 160909C00099000 C 09/09/16 99.0 0.08 0.13
DIS 160909C00099500 C 09/09/16 99.5 0.05 0.12
DIS 160909C00100000 C 09/09/16 100.0 0.04 0.11
DIS 160909C00101000 C 09/09/16 101.0 0.01 0.08
DIS 160909C00102000 C 09/09/16 102.0 0.00 0.07
DIS 160909C00103000 C 09/09/16 103.0 0.00 0.06
DIS 160909C00104000 C 09/09/16 104.0 0.00 0.05
DIS 160909C00105000 C 09/09/16 105.0 0.00 0.05
DIS 160909C00106000 C 09/09/16 106.0 0.00 0.05
DIS 160909C00107000 C 09/09/16 107.0 0.00 0.04
DIS 160909C00108000 C 09/09/16 108.0 0.00 0.04
DIS 160909C00109000 C 09/09/16 109.0 0.00 0.04
DIS 160909C00110000 C 09/09/16 110.0 0.00 0.12
DIS 160909C00115000 C 09/09/16 115.0 0.00 0.13
DIS 160909C00120000 C 09/09/16 120.0 0.00 0.50
DIS 160909P00082500 P 09/09/16 82.5 0.00 0.05
DIS 160909P00084000 P 09/09/16 84.0 0.00 0.05
DIS 160909P00085000 P 09/09/16 85.0 0.00 0.05
DIS 160909P00085500 P 09/09/16 85.5 0.00 0.05
DIS 160909P00086000 P 09/09/16 86.0 0.00 0.06
DIS 160909P00086500 P 09/09/16 86.5 0.00 0.06
DIS 160909P00087000 P 09/09/16 87.0 0.00 0.07
DIS 160909P00087500 P 09/09/16 87.5 0.00 0.08
DIS 160909P00088000 P 09/09/16 88.0 0.00 0.09
DIS 160909P00088500 P 09/09/16 88.5 0.00 0.09
DIS 160909P00089000 P 09/09/16 89.0 0.00 0.10
DIS 160909P00089500 P 09/09/16 89.5 0.00 0.11
DIS 160909P00090000 P 09/09/16 90.0 0.01 0.12
DIS 160909P00090500 P 09/09/16 90.5 0.02 0.13
DIS 160909P00091000 P 09/09/16 91.0 0.03 0.15
DIS 160909P00091500 P 09/09/16 91.5 0.09 0.15
DIS 160909P00092000 P 09/09/16 92.0 0.12 0.17
DIS 160909P00092500 P 09/09/16 92.5 0.16 0.20
DIS 160909P00093000 P 09/09/16 93.0 0.21 0.25
DIS 160909P00093500 P 09/09/16 93.5 0.26 0.29
DIS 160909P00094000 P 09/09/16 94.0 0.34 0.37
DIS 160909P00094500 P 09/09/16 94.5 0.45 0.47
DIS 160909P00095000 P 09/09/16 95.0 0.58 0.61
DIS 160909P00095500 P 09/09/16 95.5 0.75 0.77
DIS 160909P00096000 P 09/09/16 96.0 0.96 0.99
DIS 160909P00096500 P 09/09/16 96.5 1.21 1.24
DIS 160909P00097000 P 09/09/16 97.0 1.51 1.55
DIS 160909P00097500 P 09/09/16 97.5 1.85 1.90
DIS 160909P00098000 P 09/09/16 98.0 2.24 2.30
DIS 160909P00098500 P 09/09/16 98.5 2.66 2.72
DIS 160909P00099000 P 09/09/16 99.0 3.10 3.20
DIS 160909P00099500 P 09/09/16 99.5 3.55 3.65
DIS 160909P00100000 P 09/09/16 100.0 4.00 4.15
DIS 160909P00101000 P 09/09/16 101.0 5.00 5.15
DIS 160909P00102000 P 09/09/16 102.0 6.00 6.10
DIS 160909P00103000 P 09/09/16 103.0 7.00 7.10
DIS 160909P00104000 P 09/09/16 104.0 5.95 10.00
DIS 160909P00105000 P 09/09/16 105.0 6.95 11.00
DIS 160909P00106000 P 09/09/16 106.0 7.70 12.00
DIS 160909P00107000 P 09/09/16 107.0 8.95 13.00
DIS 160909P00108000 P 09/09/16 108.0 9.75 12.15
DIS 160909P00109000 P 09/09/16 109.0 10.80 15.00
DIS 160909P00110000 P 09/09/16 110.0 11.75 16.00
DIS 160909P00115000 P 09/09/16 115.0 16.70 21.00
DIS 160909P00120000 P 09/09/16 120.0 21.70 26.00
DIS 160916C00050000 C 09/16/16 50.0 43.65 46.25
DIS 160916C00055000 C 09/16/16 55.0 38.65 41.25
DIS 160916C00060000 C 09/16/16 60.0 33.65 36.25
DIS 160916C00065000 C 09/16/16 65.0 28.65 31.25
DIS 160916C00070000 C 09/16/16 70.0 24.00 28.40
DIS 160916C00075000 C 09/16/16 75.0 19.00 23.25
DIS 160916C00080000 C 09/16/16 80.0 14.55 16.10
DIS 160916C00081000 C 09/16/16 81.0 13.20 16.60
DIS 160916C00082000 C 09/16/16 82.0 12.40 14.25
DIS 160916C00083000 C 09/16/16 83.0 11.05 13.85
DIS 160916C00084000 C 09/16/16 84.0 10.05 14.10
DIS 160916C00085000 C 09/16/16 85.0 9.25 11.30
DIS 160916C00086000 C 09/16/16 86.0 8.15 10.25
DIS 160916C00087000 C 09/16/16 87.0 8.90 9.20
DIS 160916C00087500 C 09/16/16 87.5 8.40 8.65
DIS 160916C00088000 C 09/16/16 88.0 8.00 8.15
DIS 160916C00089000 C 09/16/16 89.0 7.00 7.15
DIS 160916C00090000 C 09/16/16 90.0 6.05 6.20
DIS 160916C00090500 C 09/16/16 90.5 5.55 5.70
DIS 160916C00091000 C 09/16/16 91.0 5.10 5.25
DIS 160916C00091500 C 09/16/16 91.5 4.65 4.75
DIS 160916C00092000 C 09/16/16 92.0 4.20 4.30
DIS 160916C00092500 C 09/16/16 92.5 3.75 3.85
DIS 160916C00093000 C 09/16/16 93.0 3.30 3.40
DIS 160916C00093500 C 09/16/16 93.5 2.91 2.96
DIS 160916C00094000 C 09/16/16 94.0 2.51 2.56
DIS 160916C00094500 C 09/16/16 94.5 2.14 2.17
DIS 160916C00095000 C 09/16/16 95.0 1.79 1.82
DIS 160916C00095500 C 09/16/16 95.5 1.48 1.50
DIS 160916C00096000 C 09/16/16 96.0 1.20 1.22
DIS 160916C00096500 C 09/16/16 96.5 0.94 0.96
DIS 160916C00097000 C 09/16/16 97.0 0.73 0.75
DIS 160916C00097500 C 09/16/16 97.5 0.55 0.57
DIS 160916C00098000 C 09/16/16 98.0 0.41 0.44
DIS 160916C00098500 C 09/16/16 98.5 0.31 0.33
DIS 160916C00099000 C 09/16/16 99.0 0.23 0.25
DIS 160916C00099500 C 09/16/16 99.5 0.17 0.19
DIS 160916C00100000 C 09/16/16 100.0 0.13 0.14
DIS 160916C00101000 C 09/16/16 101.0 0.07 0.09
DIS 160916C00102000 C 09/16/16 102.0 0.04 0.06
DIS 160916C00103000 C 09/16/16 103.0 0.02 0.08
DIS 160916C00104000 C 09/16/16 104.0 0.00 0.07
DIS 160916C00105000 C 09/16/16 105.0 0.02 0.03
DIS 160916C00106000 C 09/16/16 106.0 0.00 0.02
DIS 160916C00107000 C 09/16/16 107.0 0.00 0.05
DIS 160916C00108000 C 09/16/16 108.0 0.00 0.05
DIS 160916C00109000 C 09/16/16 109.0 0.00 0.05
DIS 160916C00110000 C 09/16/16 110.0 0.00 0.03
DIS 160916C00111000 C 09/16/16 111.0 0.00 0.04
DIS 160916C00112000 C 09/16/16 112.0 0.00 0.04
DIS 160916C00113000 C 09/16/16 113.0 0.00 0.04
DIS 160916C00114000 C 09/16/16 114.0 0.00 0.04
DIS 160916C00115000 C 09/16/16 115.0 0.00 0.04
DIS 160916C00116000 C 09/16/16 116.0 0.00 0.03
DIS 160916C00117000 C 09/16/16 117.0 0.00 0.03
DIS 160916C00118000 C 09/16/16 118.0 0.00 0.03
DIS 160916C00120000 C 09/16/16 120.0 0.00 0.03
DIS 160916C00125000 C 09/16/16 125.0 0.00 0.03
DIS 160916C00130000 C 09/16/16 130.0 0.00 0.03
DIS 160916C00135000 C 09/16/16 135.0 0.00 0.03
DIS 160916C00140000 C 09/16/16 140.0 0.00 0.03
DIS 160916C00145000 C 09/16/16 145.0 0.00 0.03
DIS 160916C00150000 C 09/16/16 150.0 0.00 0.03
DIS 160916P00050000 P 09/16/16 50.0 0.00 0.03
DIS 160916P00055000 P 09/16/16 55.0 0.00 0.03
DIS 160916P00060000 P 09/16/16 60.0 0.00 0.01
DIS 160916P00065000 P 09/16/16 65.0 0.00 0.01
DIS 160916P00070000 P 09/16/16 70.0 0.00 0.02
DIS 160916P00075000 P 09/16/16 75.0 0.00 0.04
DIS 160916P00080000 P 09/16/16 80.0 0.00 0.03
DIS 160916P00081000 P 09/16/16 81.0 0.00 0.05
DIS 160916P00082000 P 09/16/16 82.0 0.00 0.05
DIS 160916P00083000 P 09/16/16 83.0 0.00 0.06
DIS 160916P00084000 P 09/16/16 84.0 0.03 0.05
DIS 160916P00085000 P 09/16/16 85.0 0.04 0.06
DIS 160916P00086000 P 09/16/16 86.0 0.05 0.07
DIS 160916P00087000 P 09/16/16 87.0 0.06 0.07
DIS 160916P00087500 P 09/16/16 87.5 0.06 0.08
DIS 160916P00088000 P 09/16/16 88.0 0.07 0.09
DIS 160916P00089000 P 09/16/16 89.0 0.09 0.11
DIS 160916P00090000 P 09/16/16 90.0 0.12 0.13
DIS 160916P00090500 P 09/16/16 90.5 0.14 0.16
DIS 160916P00091000 P 09/16/16 91.0 0.16 0.19
DIS 160916P00091500 P 09/16/16 91.5 0.20 0.22
DIS 160916P00092000 P 09/16/16 92.0 0.24 0.26
DIS 160916P00092500 P 09/16/16 92.5 0.29 0.31
DIS 160916P00093000 P 09/16/16 93.0 0.36 0.38
DIS 160916P00093500 P 09/16/16 93.5 0.44 0.46
DIS 160916P00094000 P 09/16/16 94.0 0.53 0.56
DIS 160916P00094500 P 09/16/16 94.5 0.65 0.68
DIS 160916P00095000 P 09/16/16 95.0 0.80 0.83
DIS 160916P00095500 P 09/16/16 95.5 0.99 1.01
DIS 160916P00096000 P 09/16/16 96.0 1.21 1.23
DIS 160916P00096500 P 09/16/16 96.5 1.44 1.48
DIS 160916P00097000 P 09/16/16 97.0 1.73 1.77
DIS 160916P00097500 P 09/16/16 97.5 2.06 2.09
DIS 160916P00098000 P 09/16/16 98.0 2.41 2.46
DIS 160916P00098500 P 09/16/16 98.5 2.81 2.85
DIS 160916P00099000 P 09/16/16 99.0 3.20 3.30
DIS 160916P00099500 P 09/16/16 99.5 3.65 3.75
DIS 160916P00100000 P 09/16/16 100.0 4.10 4.20
DIS 160916P00101000 P 09/16/16 101.0 5.05 5.15
DIS 160916P00102000 P 09/16/16 102.0 6.00 6.10
DIS 160916P00103000 P 09/16/16 103.0 7.00 7.10
DIS 160916P00104000 P 09/16/16 104.0 7.15 8.30
DIS 160916P00105000 P 09/16/16 105.0 8.25 9.55
DIS 160916P00106000 P 09/16/16 106.0 7.75 10.30
DIS 160916P00107000 P 09/16/16 107.0 8.75 11.20
DIS 160916P00108000 P 09/16/16 108.0 9.70 12.30
DIS 160916P00109000 P 09/16/16 109.0 10.70 15.00
DIS 160916P00110000 P 09/16/16 110.0 11.80 14.30
DIS 160916P00111000 P 09/16/16 111.0 12.70 15.25
DIS 160916P00112000 P 09/16/16 112.0 13.70 16.20
DIS 160916P00113000 P 09/16/16 113.0 14.70 19.00
DIS 160916P00114000 P 09/16/16 114.0 15.70 20.25
DIS 160916P00115000 P 09/16/16 115.0 16.70 21.00
DIS 160916P00116000 P 09/16/16 116.0 17.70 22.05
DIS 160916P00117000 P 09/16/16 117.0 18.70 21.20
DIS 160916P00118000 P 09/16/16 118.0 19.70 24.00
DIS 160916P00120000 P 09/16/16 120.0 21.70 25.60
DIS 160916P00125000 P 09/16/16 125.0 26.70 31.00
DIS 160916P00130000 P 09/16/16 130.0 31.70 36.00
DIS 160916P00135000 P 09/16/16 135.0 36.70 41.00
DIS 160916P00140000 P 09/16/16 140.0 41.70 46.00
DIS 160916P00145000 P 09/16/16 145.0 46.70 51.25
DIS 160916P00150000 P 09/16/16 150.0 51.70 56.25
DIS 160923C00075000 C 09/23/16 75.0 19.05 23.10
DIS 160923C00080000 C 09/23/16 80.0 14.05 17.90
DIS 160923C00082500 C 09/23/16 82.5 11.55 15.45
DIS 160923C00085000 C 09/23/16 85.0 9.05 13.00
DIS 160923C00085500 C 09/23/16 85.5 8.60 12.50
DIS 160923C00086000 C 09/23/16 86.0 8.10 12.00
DIS 160923C00086500 C 09/23/16 86.5 7.60 11.50
DIS 160923C00087000 C 09/23/16 87.0 7.10 9.30
DIS 160923C00087500 C 09/23/16 87.5 8.35 8.75
DIS 160923C00088000 C 09/23/16 88.0 6.15 8.30
DIS 160923C00088500 C 09/23/16 88.5 7.40 7.70
DIS 160923C00089000 C 09/23/16 89.0 7.05 7.20
DIS 160923C00089500 C 09/23/16 89.5 6.60 6.75
DIS 160923C00090000 C 09/23/16 90.0 6.10 6.25
DIS 160923C00090500 C 09/23/16 90.5 5.65 5.80
DIS 160923C00091000 C 09/23/16 91.0 5.15 5.35
DIS 160923C00091500 C 09/23/16 91.5 4.60 4.90
DIS 160923C00092000 C 09/23/16 92.0 4.20 4.45
DIS 160923C00092500 C 09/23/16 92.5 3.75 4.00
DIS 160923C00093000 C 09/23/16 93.0 3.35 3.60
DIS 160923C00093500 C 09/23/16 93.5 3.00 3.15
DIS 160923C00094000 C 09/23/16 94.0 2.69 2.74
DIS 160923C00094500 C 09/23/16 94.5 2.33 2.37
DIS 160923C00095000 C 09/23/16 95.0 1.99 2.03
DIS 160923C00095500 C 09/23/16 95.5 1.67 1.71
DIS 160923C00096000 C 09/23/16 96.0 1.40 1.43
DIS 160923C00096500 C 09/23/16 96.5 1.14 1.17
DIS 160923C00097000 C 09/23/16 97.0 0.92 0.95
DIS 160923C00097500 C 09/23/16 97.5 0.73 0.75
DIS 160923C00098000 C 09/23/16 98.0 0.57 0.60
DIS 160923C00098500 C 09/23/16 98.5 0.44 0.47
DIS 160923C00099000 C 09/23/16 99.0 0.31 0.37
DIS 160923C00099500 C 09/23/16 99.5 0.22 0.28
DIS 160923C00100000 C 09/23/16 100.0 0.16 0.24
DIS 160923C00101000 C 09/23/16 101.0 0.09 0.19
DIS 160923C00102000 C 09/23/16 102.0 0.05 0.15
DIS 160923C00103000 C 09/23/16 103.0 0.04 0.11
DIS 160923C00104000 C 09/23/16 104.0 0.03 0.09
DIS 160923C00105000 C 09/23/16 105.0 0.01 0.08
DIS 160923C00106000 C 09/23/16 106.0 0.00 0.07
DIS 160923C00107000 C 09/23/16 107.0 0.00 0.06
DIS 160923C00108000 C 09/23/16 108.0 0.00 0.06
DIS 160923C00109000 C 09/23/16 109.0 0.00 0.06
DIS 160923C00110000 C 09/23/16 110.0 0.00 0.05
DIS 160923C00115000 C 09/23/16 115.0 0.00 0.04
DIS 160923P00075000 P 09/23/16 75.0 0.00 0.05
DIS 160923P00080000 P 09/23/16 80.0 0.00 0.06
DIS 160923P00082500 P 09/23/16 82.5 0.00 0.08
DIS 160923P00085000 P 09/23/16 85.0 0.00 0.12
DIS 160923P00085500 P 09/23/16 85.5 0.01 0.12
DIS 160923P00086000 P 09/23/16 86.0 0.01 0.13
DIS 160923P00086500 P 09/23/16 86.5 0.02 0.12
DIS 160923P00087000 P 09/23/16 87.0 0.03 0.15
DIS 160923P00087500 P 09/23/16 87.5 0.03 0.16
DIS 160923P00088000 P 09/23/16 88.0 0.04 0.18
DIS 160923P00088500 P 09/23/16 88.5 0.05 0.19
DIS 160923P00089000 P 09/23/16 89.0 0.11 0.22
DIS 160923P00089500 P 09/23/16 89.5 0.13 0.23
DIS 160923P00090000 P 09/23/16 90.0 0.15 0.23
DIS 160923P00090500 P 09/23/16 90.5 0.19 0.26
DIS 160923P00091000 P 09/23/16 91.0 0.25 0.29
DIS 160923P00091500 P 09/23/16 91.5 0.29 0.33
DIS 160923P00092000 P 09/23/16 92.0 0.35 0.38
DIS 160923P00092500 P 09/23/16 92.5 0.41 0.44
DIS 160923P00093000 P 09/23/16 93.0 0.49 0.52
DIS 160923P00093500 P 09/23/16 93.5 0.58 0.62
DIS 160923P00094000 P 09/23/16 94.0 0.70 0.73
DIS 160923P00094500 P 09/23/16 94.5 0.83 0.86
DIS 160923P00095000 P 09/23/16 95.0 0.99 1.02
DIS 160923P00095500 P 09/23/16 95.5 1.18 1.21
DIS 160923P00096000 P 09/23/16 96.0 1.39 1.43
DIS 160923P00096500 P 09/23/16 96.5 1.63 1.67
DIS 160923P00097000 P 09/23/16 97.0 1.91 1.95
DIS 160923P00097500 P 09/23/16 97.5 2.22 2.26
DIS 160923P00098000 P 09/23/16 98.0 2.56 2.61
DIS 160923P00098500 P 09/23/16 98.5 2.93 3.05
DIS 160923P00099000 P 09/23/16 99.0 3.30 3.45
DIS 160923P00099500 P 09/23/16 99.5 3.70 3.90
DIS 160923P00100000 P 09/23/16 100.0 4.15 4.30
DIS 160923P00101000 P 09/23/16 101.0 5.05 5.20
DIS 160923P00102000 P 09/23/16 102.0 6.00 6.15
DIS 160923P00103000 P 09/23/16 103.0 6.65 7.10
DIS 160923P00104000 P 09/23/16 104.0 6.10 8.55
DIS 160923P00105000 P 09/23/16 105.0 6.85 11.00
DIS 160923P00106000 P 09/23/16 106.0 7.90 12.00
DIS 160923P00107000 P 09/23/16 107.0 8.90 12.95
DIS 160923P00108000 P 09/23/16 108.0 9.75 14.00
DIS 160923P00109000 P 09/23/16 109.0 10.95 15.00
DIS 160923P00110000 P 09/23/16 110.0 12.05 16.00
DIS 160923P00115000 P 09/23/16 115.0 16.70 21.00
DIS 160930C00090000 C 09/30/16 90.0 6.10 6.35
DIS 160930C00090500 C 09/30/16 90.5 5.65 5.90
DIS 160930C00091000 C 09/30/16 91.0 5.20 5.45
DIS 160930C00091500 C 09/30/16 91.5 4.75 5.00
DIS 160930C00092000 C 09/30/16 92.0 4.30 4.55
DIS 160930C00092500 C 09/30/16 92.5 3.90 4.15
DIS 160930C00093000 C 09/30/16 93.0 3.50 3.70
DIS 160930C00093500 C 09/30/16 93.5 3.05 3.30
DIS 160930C00094000 C 09/30/16 94.0 2.86 2.91
DIS 160930C00094500 C 09/30/16 94.5 2.51 2.55
DIS 160930C00095000 C 09/30/16 95.0 2.18 2.21
DIS 160930C00095500 C 09/30/16 95.5 1.87 1.90
DIS 160930C00096000 C 09/30/16 96.0 1.58 1.61
DIS 160930C00096500 C 09/30/16 96.5 1.32 1.35
DIS 160930C00097000 C 09/30/16 97.0 1.09 1.12
DIS 160930C00097500 C 09/30/16 97.5 0.89 0.92
DIS 160930C00098000 C 09/30/16 98.0 0.72 0.74
DIS 160930C00098500 C 09/30/16 98.5 0.57 0.60
DIS 160930C00099000 C 09/30/16 99.0 0.44 0.48
DIS 160930C00099500 C 09/30/16 99.5 0.32 0.38
DIS 160930C00100000 C 09/30/16 100.0 0.25 0.31
DIS 160930C00101000 C 09/30/16 101.0 0.14 0.25
DIS 160930C00102000 C 09/30/16 102.0 0.08 0.15
DIS 160930C00103000 C 09/30/16 103.0 0.05 0.14
DIS 160930C00104000 C 09/30/16 104.0 0.03 0.11
DIS 160930C00105000 C 09/30/16 105.0 0.01 0.09
DIS 160930C00106000 C 09/30/16 106.0 0.01 0.08
DIS 160930C00107000 C 09/30/16 107.0 0.00 0.07
DIS 160930C00108000 C 09/30/16 108.0 0.00 0.06
DIS 160930C00109000 C 09/30/16 109.0 0.00 0.06
DIS 160930C00110000 C 09/30/16 110.0 0.00 0.06
DIS 160930C00111000 C 09/30/16 111.0 0.00 0.05
DIS 160930P00090000 P 09/30/16 90.0 0.24 0.31
DIS 160930P00090500 P 09/30/16 90.5 0.30 0.34
DIS 160930P00091000 P 09/30/16 91.0 0.34 0.38
DIS 160930P00091500 P 09/30/16 91.5 0.40 0.43
DIS 160930P00092000 P 09/30/16 92.0 0.47 0.48
DIS 160930P00092500 P 09/30/16 92.5 0.54 0.57
DIS 160930P00093000 P 09/30/16 93.0 0.63 0.66
DIS 160930P00093500 P 09/30/16 93.5 0.74 0.76
DIS 160930P00094000 P 09/30/16 94.0 0.86 0.89
DIS 160930P00094500 P 09/30/16 94.5 1.00 1.03
DIS 160930P00095000 P 09/30/16 95.0 1.17 1.19
DIS 160930P00095500 P 09/30/16 95.5 1.35 1.38
DIS 160930P00096000 P 09/30/16 96.0 1.56 1.60
DIS 160930P00096500 P 09/30/16 96.5 1.81 1.84
DIS 160930P00097000 P 09/30/16 97.0 2.07 2.11
DIS 160930P00097500 P 09/30/16 97.5 2.37 2.41
DIS 160930P00098000 P 09/30/16 98.0 2.70 2.74
DIS 160930P00098500 P 09/30/16 98.5 3.00 3.15
DIS 160930P00099000 P 09/30/16 99.0 3.40 3.55
DIS 160930P00099500 P 09/30/16 99.5 3.80 4.00
DIS 160930P00100000 P 09/30/16 100.0 4.20 4.45
DIS 160930P00101000 P 09/30/16 101.0 5.10 5.25
DIS 160930P00102000 P 09/30/16 102.0 6.05 6.20
DIS 160930P00103000 P 09/30/16 103.0 6.65 7.15
DIS 160930P00104000 P 09/30/16 104.0 6.10 8.55
DIS 160930P00105000 P 09/30/16 105.0 7.10 11.00
DIS 160930P00106000 P 09/30/16 106.0 7.90 12.00
DIS 160930P00107000 P 09/30/16 107.0 8.75 13.00
DIS 160930P00108000 P 09/30/16 108.0 9.75 14.00
DIS 160930P00109000 P 09/30/16 109.0 10.75 15.00
DIS 160930P00110000 P 09/30/16 110.0 12.05 16.00
DIS 160930P00111000 P 09/30/16 111.0 12.90 17.35
DIS 161021C00050000 C 10/21/16 50.0 43.75 48.35
DIS 161021C00055000 C 10/21/16 55.0 38.80 43.40
DIS 161021C00060000 C 10/21/16 60.0 34.05 38.30
DIS 161021C00065000 C 10/21/16 65.0 29.05 33.35
DIS 161021C00070000 C 10/21/16 70.0 24.10 28.00
DIS 161021C00075000 C 10/21/16 75.0 19.15 23.35
DIS 161021C00080000 C 10/21/16 80.0 15.45 16.55
DIS 161021C00085000 C 10/21/16 85.0 10.55 11.55
DIS 161021C00087500 C 10/21/16 87.5 8.15 9.45
DIS 161021C00090000 C 10/21/16 90.0 6.55 6.70
DIS 161021C00092500 C 10/21/16 92.5 4.45 4.55
DIS 161021C00095000 C 10/21/16 95.0 2.71 2.74
DIS 161021C00097500 C 10/21/16 97.5 1.40 1.43
DIS 161021C00100000 C 10/21/16 100.0 0.63 0.64
DIS 161021C00105000 C 10/21/16 105.0 0.10 0.12
DIS 161021C00110000 C 10/21/16 110.0 0.03 0.04
DIS 161021C00115000 C 10/21/16 115.0 0.01 0.04
DIS 161021C00120000 C 10/21/16 120.0 0.00 0.03
DIS 161021C00125000 C 10/21/16 125.0 0.00 0.03
DIS 161021C00130000 C 10/21/16 130.0 0.00 0.03
DIS 161021C00135000 C 10/21/16 135.0 0.00 0.03
DIS 161021C00140000 C 10/21/16 140.0 0.00 0.02
DIS 161021P00050000 P 10/21/16 50.0 0.00 0.01
DIS 161021P00055000 P 10/21/16 55.0 0.00 0.01
DIS 161021P00060000 P 10/21/16 60.0 0.00 0.02
DIS 161021P00065000 P 10/21/16 65.0 0.01 0.02
DIS 161021P00070000 P 10/21/16 70.0 0.02 0.08
DIS 161021P00075000 P 10/21/16 75.0 0.05 0.06
DIS 161021P00080000 P 10/21/16 80.0 0.10 0.13
DIS 161021P00085000 P 10/21/16 85.0 0.21 0.23
DIS 161021P00087500 P 10/21/16 87.5 0.33 0.35
DIS 161021P00090000 P 10/21/16 90.0 0.54 0.57
DIS 161021P00092500 P 10/21/16 92.5 0.94 0.97
DIS 161021P00095000 P 10/21/16 95.0 1.66 1.69
DIS 161021P00097500 P 10/21/16 97.5 2.85 2.89
DIS 161021P00100000 P 10/21/16 100.0 4.50 4.65
DIS 161021P00105000 P 10/21/16 105.0 9.00 9.15
DIS 161021P00110000 P 10/21/16 110.0 13.95 14.20
DIS 161021P00115000 P 10/21/16 115.0 17.00 21.35
DIS 161021P00120000 P 10/21/16 120.0 22.50 26.40
DIS 161021P00125000 P 10/21/16 125.0 26.70 30.85
DIS 161021P00130000 P 10/21/16 130.0 31.70 36.00
DIS 161021P00135000 P 10/21/16 135.0 37.50 41.35
DIS 161021P00140000 P 10/21/16 140.0 41.70 46.00
DIS 161118C00075000 C 11/18/16 75.0 19.30 23.45
DIS 161118C00080000 C 11/18/16 80.0 14.45 18.40
DIS 161118C00085000 C 11/18/16 85.0 9.75 13.65
DIS 161118C00087500 C 11/18/16 87.5 9.30 9.55
DIS 161118C00090000 C 11/18/16 90.0 7.10 7.55
DIS 161118C00092500 C 11/18/16 92.5 5.40 5.55
DIS 161118C00095000 C 11/18/16 95.0 3.75 3.85
DIS 161118C00097500 C 11/18/16 97.5 2.46 2.50
DIS 161118C00100000 C 11/18/16 100.0 1.49 1.52
DIS 161118C00105000 C 11/18/16 105.0 0.41 0.46
DIS 161118C00110000 C 11/18/16 110.0 0.10 0.15
DIS 161118P00075000 P 11/18/16 75.0 0.16 0.24
DIS 161118P00080000 P 11/18/16 80.0 0.28 0.37
DIS 161118P00085000 P 11/18/16 85.0 0.58 0.63
DIS 161118P00087500 P 11/18/16 87.5 0.84 0.89
DIS 161118P00090000 P 11/18/16 90.0 1.23 1.27
DIS 161118P00092500 P 11/18/16 92.5 1.83 1.86
DIS 161118P00095000 P 11/18/16 95.0 2.68 2.72
DIS 161118P00097500 P 11/18/16 97.5 3.80 3.90
DIS 161118P00100000 P 11/18/16 100.0 5.35 5.45
DIS 161118P00105000 P 11/18/16 105.0 7.75 11.30
DIS 161118P00110000 P 11/18/16 110.0 13.95 16.05
DIS 170120C00042500 C 01/20/17 42.5 51.20 55.75
DIS 170120C00045000 C 01/20/17 45.0 49.10 53.00
DIS 170120C00047500 C 01/20/17 47.5 46.60 50.55
DIS 170120C00050000 C 01/20/17 50.0 44.15 48.05
DIS 170120C00055000 C 01/20/17 55.0 39.20 43.45
DIS 170120C00060000 C 01/20/17 60.0 34.25 38.20
DIS 170120C00065000 C 01/20/17 65.0 29.30 33.50
DIS 170120C00070000 C 01/20/17 70.0 25.65 27.40
DIS 170120C00072500 C 01/20/17 72.5 23.25 24.85
DIS 170120C00075000 C 01/20/17 75.0 20.80 22.40
DIS 170120C00077500 C 01/20/17 77.5 18.45 19.90
DIS 170120C00080000 C 01/20/17 80.0 16.10 17.95
DIS 170120C00082500 C 01/20/17 82.5 13.80 14.90
DIS 170120C00085000 C 01/20/17 85.0 11.70 12.45
DIS 170120C00087500 C 01/20/17 87.5 10.05 10.20
DIS 170120C00090000 C 01/20/17 90.0 8.10 8.25
DIS 170120C00092500 C 01/20/17 92.5 6.30 6.40
DIS 170120C00095000 C 01/20/17 95.0 4.70 4.80
DIS 170120C00097500 C 01/20/17 97.5 3.40 3.50
DIS 170120C00100000 C 01/20/17 100.0 2.34 2.42
DIS 170120C00105000 C 01/20/17 105.0 1.00 1.07
DIS 170120C00110000 C 01/20/17 110.0 0.41 0.45
DIS 170120C00115000 C 01/20/17 115.0 0.17 0.18
DIS 170120C00120000 C 01/20/17 120.0 0.07 0.11
DIS 170120C00125000 C 01/20/17 125.0 0.02 0.07
DIS 170120C00130000 C 01/20/17 130.0 0.00 0.04
DIS 170120C00135000 C 01/20/17 135.0 0.00 0.05
DIS 170120C00140000 C 01/20/17 140.0 0.00 0.02
DIS 170120C00145000 C 01/20/17 145.0 0.00 0.04
DIS 170120C00150000 C 01/20/17 150.0 0.01 0.04
DIS 170120C00155000 C 01/20/17 155.0 0.00 0.03
DIS 170120C00160000 C 01/20/17 160.0 0.00 0.03
DIS 170120C00165000 C 01/20/17 165.0 0.00 0.03
DIS 170120C00170000 C 01/20/17 170.0 0.00 0.03
DIS 170120C00175000 C 01/20/17 175.0 0.00 0.03
DIS 170120C00180000 C 01/20/17 180.0 0.00 0.03
DIS 170120P00042500 P 01/20/17 42.5 0.03 0.05
DIS 170120P00045000 P 01/20/17 45.0 0.05 0.10
DIS 170120P00047500 P 01/20/17 47.5 0.04 0.12
DIS 170120P00050000 P 01/20/17 50.0 0.05 0.13
DIS 170120P00055000 P 01/20/17 55.0 0.12 0.17
DIS 170120P00060000 P 01/20/17 60.0 0.20 0.23
DIS 170120P00065000 P 01/20/17 65.0 0.29 0.33
DIS 170120P00070000 P 01/20/17 70.0 0.44 0.46
DIS 170120P00072500 P 01/20/17 72.5 0.48 0.55
DIS 170120P00075000 P 01/20/17 75.0 0.62 0.64
DIS 170120P00077500 P 01/20/17 77.5 0.75 0.77
DIS 170120P00080000 P 01/20/17 80.0 0.91 0.93
DIS 170120P00082500 P 01/20/17 82.5 1.07 1.20
DIS 170120P00085000 P 01/20/17 85.0 1.38 1.49
DIS 170120P00087500 P 01/20/17 87.5 1.80 1.88
DIS 170120P00090000 P 01/20/17 90.0 2.38 2.48
DIS 170120P00092500 P 01/20/17 92.5 3.10 3.20
DIS 170120P00095000 P 01/20/17 95.0 4.05 4.15
DIS 170120P00097500 P 01/20/17 97.5 5.30 5.40
DIS 170120P00100000 P 01/20/17 100.0 6.70 6.90
DIS 170120P00105000 P 01/20/17 105.0 10.35 10.65
DIS 170120P00110000 P 01/20/17 110.0 14.80 15.40
DIS 170120P00115000 P 01/20/17 115.0 18.90 20.55
DIS 170120P00120000 P 01/20/17 120.0 22.55 26.50
DIS 170120P00125000 P 01/20/17 125.0 27.50 31.45
DIS 170120P00130000 P 01/20/17 130.0 32.50 36.80
DIS 170120P00135000 P 01/20/17 135.0 37.10 41.65
DIS 170120P00140000 P 01/20/17 140.0 42.15 46.65
DIS 170120P00145000 P 01/20/17 145.0 47.10 51.65
DIS 170120P00150000 P 01/20/17 150.0 52.15 56.60
DIS 170120P00155000 P 01/20/17 155.0 57.10 61.45
DIS 170120P00160000 P 01/20/17 160.0 62.05 66.60
DIS 170120P00165000 P 01/20/17 165.0 67.00 71.55
DIS 170120P00170000 P 01/20/17 170.0 72.05 76.55
DIS 170120P00175000 P 01/20/17 175.0 77.05 81.60
DIS 170120P00180000 P 01/20/17 180.0 82.25 86.55
DIS 170421C00050000 C 04/21/17 50.0 44.20 48.15
DIS 170421C00055000 C 04/21/17 55.0 39.25 43.20
DIS 170421C00060000 C 04/21/17 60.0 34.35 38.25
DIS 170421C00065000 C 04/21/17 65.0 29.50 33.45
DIS 170421C00070000 C 04/21/17 70.0 24.70 28.55
DIS 170421C00075000 C 04/21/17 75.0 20.00 23.85
DIS 170421C00080000 C 04/21/17 80.0 15.50 19.50
DIS 170421C00085000 C 04/21/17 85.0 12.75 13.60
DIS 170421C00087500 C 04/21/17 87.5 10.80 11.65
DIS 170421C00090000 C 04/21/17 90.0 9.40 9.65
DIS 170421C00092500 C 04/21/17 92.5 7.75 7.95
DIS 170421C00095000 C 04/21/17 95.0 6.25 6.35
DIS 170421C00097500 C 04/21/17 97.5 4.90 5.05
DIS 170421C00100000 C 04/21/17 100.0 3.80 3.95
DIS 170421C00105000 C 04/21/17 105.0 2.11 2.22
DIS 170421C00110000 C 04/21/17 110.0 1.08 1.17
DIS 170421C00115000 C 04/21/17 115.0 0.51 0.61
DIS 170421C00120000 C 04/21/17 120.0 0.24 0.34
DIS 170421C00125000 C 04/21/17 125.0 0.11 0.22
DIS 170421C00130000 C 04/21/17 130.0 0.05 0.14
DIS 170421C00135000 C 04/21/17 135.0 0.02 0.09
DIS 170421C00140000 C 04/21/17 140.0 0.01 0.07
DIS 170421C00145000 C 04/21/17 145.0 0.00 0.05
DIS 170421P00050000 P 04/21/17 50.0 0.20 0.27
DIS 170421P00055000 P 04/21/17 55.0 0.28 0.36
DIS 170421P00060000 P 04/21/17 60.0 0.39 0.48
DIS 170421P00065000 P 04/21/17 65.0 0.55 0.65
DIS 170421P00070000 P 04/21/17 70.0 0.78 0.88
DIS 170421P00075000 P 04/21/17 75.0 1.13 1.22
DIS 170421P00080000 P 04/21/17 80.0 1.58 1.76
DIS 170421P00085000 P 04/21/17 85.0 2.39 2.50
DIS 170421P00087500 P 04/21/17 87.5 3.00 3.15
DIS 170421P00090000 P 04/21/17 90.0 3.65 3.85
DIS 170421P00092500 P 04/21/17 92.5 4.50 4.65
DIS 170421P00095000 P 04/21/17 95.0 5.50 5.65
DIS 170421P00097500 P 04/21/17 97.5 6.65 6.85
DIS 170421P00100000 P 04/21/17 100.0 8.05 8.20
DIS 170421P00105000 P 04/21/17 105.0 11.35 11.55
DIS 170421P00110000 P 04/21/17 110.0 13.45 17.40
DIS 170421P00115000 P 04/21/17 115.0 17.95 21.90
DIS 170421P00120000 P 04/21/17 120.0 22.45 26.65
DIS 170421P00125000 P 04/21/17 125.0 27.55 31.50
DIS 170421P00130000 P 04/21/17 130.0 32.55 36.45
DIS 170421P00135000 P 04/21/17 135.0 37.20 41.65
DIS 170421P00140000 P 04/21/17 140.0 42.15 46.60
DIS 170421P00145000 P 04/21/17 145.0 47.15 51.70
DIS 170616C00050000 C 06/16/17 50.0 44.85 48.50
DIS 170616C00055000 C 06/16/17 55.0 39.90 43.50
DIS 170616C00060000 C 06/16/17 60.0 34.20 38.80
DIS 170616C00065000 C 06/16/17 65.0 29.40 34.00
DIS 170616C00070000 C 06/16/17 70.0 24.80 29.20
DIS 170616C00075000 C 06/16/17 75.0 20.25 24.70
DIS 170616C00080000 C 06/16/17 80.0 17.55 18.45
DIS 170616C00085000 C 06/16/17 85.0 13.45 14.45
DIS 170616C00087500 C 06/16/17 87.5 11.60 12.60
DIS 170616C00090000 C 06/16/17 90.0 10.30 10.50
DIS 170616C00092500 C 06/16/17 92.5 8.70 8.90
DIS 170616C00095000 C 06/16/17 95.0 7.20 7.30
DIS 170616C00097500 C 06/16/17 97.5 5.90 6.05
DIS 170616C00100000 C 06/16/17 100.0 4.70 4.80
DIS 170616C00105000 C 06/16/17 105.0 2.89 3.05
DIS 170616C00110000 C 06/16/17 110.0 1.66 1.78
DIS 170616C00115000 C 06/16/17 115.0 0.89 0.99
DIS 170616C00120000 C 06/16/17 120.0 0.47 0.56
DIS 170616C00125000 C 06/16/17 125.0 0.24 0.35
DIS 170616C00130000 C 06/16/17 130.0 0.12 0.24
DIS 170616C00135000 C 06/16/17 135.0 0.07 0.17
DIS 170616C00140000 C 06/16/17 140.0 0.04 0.11
DIS 170616C00145000 C 06/16/17 145.0 0.01 0.08
DIS 170616P00050000 P 06/16/17 50.0 0.30 0.37
DIS 170616P00055000 P 06/16/17 55.0 0.42 0.51
DIS 170616P00060000 P 06/16/17 60.0 0.58 0.68
DIS 170616P00065000 P 06/16/17 65.0 0.79 0.90
DIS 170616P00070000 P 06/16/17 70.0 1.11 1.21
DIS 170616P00075000 P 06/16/17 75.0 1.56 1.66
DIS 170616P00080000 P 06/16/17 80.0 2.18 2.30
DIS 170616P00085000 P 06/16/17 85.0 3.15 3.25
DIS 170616P00087500 P 06/16/17 87.5 3.75 3.90
DIS 170616P00090000 P 06/16/17 90.0 4.40 4.60
DIS 170616P00092500 P 06/16/17 92.5 5.35 5.50
DIS 170616P00095000 P 06/16/17 95.0 6.35 6.50
DIS 170616P00097500 P 06/16/17 97.5 7.50 7.70
DIS 170616P00100000 P 06/16/17 100.0 8.85 9.00
DIS 170616P00105000 P 06/16/17 105.0 12.00 12.20
DIS 170616P00110000 P 06/16/17 110.0 15.60 16.35
DIS 170616P00115000 P 06/16/17 115.0 18.45 22.50
DIS 170616P00120000 P 06/16/17 120.0 22.80 27.10
DIS 170616P00125000 P 06/16/17 125.0 27.20 31.90
DIS 170616P00130000 P 06/16/17 130.0 32.20 36.80
DIS 170616P00135000 P 06/16/17 135.0 37.15 41.75
DIS 170616P00140000 P 06/16/17 140.0 42.15 46.70
DIS 170616P00145000 P 06/16/17 145.0 47.10 51.70
DIS 180119C00045000 C 01/19/18 45.0 50.25 53.60
DIS 180119C00047500 C 01/19/18 47.5 46.10 51.00
DIS 180119C00050000 C 01/19/18 50.0 43.70 48.50
DIS 180119C00055000 C 01/19/18 55.0 39.00 43.80
DIS 180119C00060000 C 01/19/18 60.0 34.30 39.00
DIS 180119C00065000 C 01/19/18 65.0 29.70 34.50
DIS 180119C00070000 C 01/19/18 70.0 25.45 30.00
DIS 180119C00075000 C 01/19/18 75.0 23.40 24.20
DIS 180119C00080000 C 01/19/18 80.0 19.45 20.10
DIS 180119C00082500 C 01/19/18 82.5 17.40 18.40
DIS 180119C00085000 C 01/19/18 85.0 15.65 16.50
DIS 180119C00087500 C 01/19/18 87.5 13.95 14.75
DIS 180119C00090000 C 01/19/18 90.0 12.50 12.75
DIS 180119C00092500 C 01/19/18 92.5 11.00 11.25
DIS 180119C00095000 C 01/19/18 95.0 9.60 9.75
DIS 180119C00097500 C 01/19/18 97.5 8.30 8.50
DIS 180119C00100000 C 01/19/18 100.0 7.10 7.30
DIS 180119C00105000 C 01/19/18 105.0 5.10 5.30
DIS 180119C00110000 C 01/19/18 110.0 3.55 3.75
DIS 180119C00115000 C 01/19/18 115.0 2.42 2.55
DIS 180119C00120000 C 01/19/18 120.0 1.60 1.70
DIS 180119C00125000 C 01/19/18 125.0 1.01 1.14
DIS 180119C00130000 C 01/19/18 130.0 0.66 0.73
DIS 180119C00135000 C 01/19/18 135.0 0.42 0.55
DIS 180119C00140000 C 01/19/18 140.0 0.32 0.40
DIS 180119C00145000 C 01/19/18 145.0 0.17 0.30
DIS 180119C00150000 C 01/19/18 150.0 0.12 0.24
DIS 180119C00155000 C 01/19/18 155.0 0.08 0.20
DIS 180119C00160000 C 01/19/18 160.0 0.05 0.16
DIS 180119C00165000 C 01/19/18 165.0 0.06 0.12
DIS 180119C00170000 C 01/19/18 170.0 0.02 0.10
DIS 180119C00175000 C 01/19/18 175.0 0.00 0.08
DIS 180119P00045000 P 01/19/18 45.0 0.64 0.74
DIS 180119P00047500 P 01/19/18 47.5 0.74 0.85
DIS 180119P00050000 P 01/19/18 50.0 0.86 0.96
DIS 180119P00055000 P 01/19/18 55.0 1.14 1.20
DIS 180119P00060000 P 01/19/18 60.0 1.50 1.61
DIS 180119P00065000 P 01/19/18 65.0 1.96 2.13
DIS 180119P00070000 P 01/19/18 70.0 2.55 2.65
DIS 180119P00075000 P 01/19/18 75.0 3.35 3.50
DIS 180119P00080000 P 01/19/18 80.0 4.40 4.55
DIS 180119P00082500 P 01/19/18 82.5 5.00 5.15
DIS 180119P00085000 P 01/19/18 85.0 5.70 5.90
DIS 180119P00087500 P 01/19/18 87.5 6.50 6.65
DIS 180119P00090000 P 01/19/18 90.0 7.40 7.55
DIS 180119P00092500 P 01/19/18 92.5 8.40 8.55
DIS 180119P00095000 P 01/19/18 95.0 9.45 9.65
DIS 180119P00097500 P 01/19/18 97.5 10.70 10.90
DIS 180119P00100000 P 01/19/18 100.0 12.00 12.20
DIS 180119P00105000 P 01/19/18 105.0 15.00 15.20
DIS 180119P00110000 P 01/19/18 110.0 18.40 18.60
DIS 180119P00115000 P 01/19/18 115.0 22.20 22.45
DIS 180119P00120000 P 01/19/18 120.0 24.15 28.85
DIS 180119P00125000 P 01/19/18 125.0 28.55 33.25
DIS 180119P00130000 P 01/19/18 130.0 33.05 37.80
DIS 180119P00135000 P 01/19/18 135.0 37.70 42.50
DIS 180119P00140000 P 01/19/18 140.0 42.55 47.20
DIS 180119P00145000 P 01/19/18 145.0 47.10 52.00
DIS 180119P00150000 P 01/19/18 150.0 52.10 57.00
DIS 180119P00155000 P 01/19/18 155.0 57.00 61.80
DIS 180119P00160000 P 01/19/18 160.0 62.00 66.80
DIS 180119P00165000 P 01/19/18 165.0 67.00 71.60
DIS 180119P00170000 P 01/19/18 170.0 72.00 76.60
DIS 180119P00175000 P 01/19/18 175.0 77.00 81.60

OPRA data is delayed 15 minutes.