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 (2017-08-04)Premium Content

Walt Disney Co (DIS)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 171020C00060000 C 10/20/17 60.0 37.65 38.50
DIS 171020C00065000 C 10/20/17 65.0 32.20 35.25
DIS 171020C00070000 C 10/20/17 70.0 27.70 28.65
DIS 171020C00075000 C 10/20/17 75.0 22.25 25.50
DIS 171020C00080000 C 10/20/17 80.0 17.80 19.35
DIS 171020C00084000 C 10/20/17 84.0 13.80 14.20
DIS 171020C00085000 C 10/20/17 85.0 12.80 13.75
DIS 171020C00086000 C 10/20/17 86.0 11.80 13.60
DIS 171020C00087000 C 10/20/17 87.0 11.05 12.20
DIS 171020C00087500 C 10/20/17 87.5 10.50 12.00
DIS 171020C00088000 C 10/20/17 88.0 9.85 11.80
DIS 171020C00089000 C 10/20/17 89.0 7.65 10.85
DIS 171020C00090000 C 10/20/17 90.0 8.05 8.65
DIS 171020C00091000 C 10/20/17 91.0 7.00 8.90
DIS 171020C00092000 C 10/20/17 92.0 5.80 7.90
DIS 171020C00092500 C 10/20/17 92.5 5.30 7.35
DIS 171020C00093000 C 10/20/17 93.0 5.05 6.05
DIS 171020C00094000 C 10/20/17 94.0 4.05 4.60
DIS 171020C00095000 C 10/20/17 95.0 2.97 3.35
DIS 171020C00096000 C 10/20/17 96.0 1.94 2.26
DIS 171020C00097000 C 10/20/17 97.0 1.33 1.40
DIS 171020C00097500 C 10/20/17 97.5 0.98 1.03
DIS 171020C00098000 C 10/20/17 98.0 0.68 0.71
DIS 171020C00098500 C 10/20/17 98.5 0.45 0.49
DIS 171020C00099000 C 10/20/17 99.0 0.29 0.32
DIS 171020C00099500 C 10/20/17 99.5 0.17 0.20
DIS 171020C00100000 C 10/20/17 100.0 0.10 0.12
DIS 171020C00101000 C 10/20/17 101.0 0.04 0.05
DIS 171020C00102000 C 10/20/17 102.0 0.01 0.03
DIS 171020C00103000 C 10/20/17 103.0 0.00 0.02
DIS 171020C00104000 C 10/20/17 104.0 0.01 0.02
DIS 171020C00105000 C 10/20/17 105.0 0.01 0.02
DIS 171020C00106000 C 10/20/17 106.0 0.00 0.03
DIS 171020C00107000 C 10/20/17 107.0 0.00 0.07
DIS 171020C00108000 C 10/20/17 108.0 0.00 0.02
DIS 171020C00109000 C 10/20/17 109.0 0.00 0.04
DIS 171020C00110000 C 10/20/17 110.0 0.00 0.01
DIS 171020C00111000 C 10/20/17 111.0 0.00 0.04
DIS 171020C00112000 C 10/20/17 112.0 0.00 0.04
DIS 171020C00113000 C 10/20/17 113.0 0.00 0.04
DIS 171020C00115000 C 10/20/17 115.0 0.00 0.02
DIS 171020C00120000 C 10/20/17 120.0 0.00 0.01
DIS 171020C00125000 C 10/20/17 125.0 0.00 0.01
DIS 171020C00130000 C 10/20/17 130.0 0.00 0.01
DIS 171020C00135000 C 10/20/17 135.0 0.00 0.04
DIS 171020C00140000 C 10/20/17 140.0 0.00 0.04
DIS 171020C00145000 C 10/20/17 145.0 0.00 0.04
DIS 171020C00150000 C 10/20/17 150.0 0.00 0.04
DIS 171020C00155000 C 10/20/17 155.0 0.00 0.04
DIS 171020C00160000 C 10/20/17 160.0 0.00 0.04
DIS 171020C00165000 C 10/20/17 165.0 0.00 0.04
DIS 171020P00060000 P 10/20/17 60.0 0.00 0.04
DIS 171020P00065000 P 10/20/17 65.0 0.00 0.04
DIS 171020P00070000 P 10/20/17 70.0 0.00 0.01
DIS 171020P00075000 P 10/20/17 75.0 0.00 0.01
DIS 171020P00080000 P 10/20/17 80.0 0.00 0.01
DIS 171020P00084000 P 10/20/17 84.0 0.00 0.04
DIS 171020P00085000 P 10/20/17 85.0 0.00 0.03
DIS 171020P00086000 P 10/20/17 86.0 0.00 0.04
DIS 171020P00087000 P 10/20/17 87.0 0.00 0.04
DIS 171020P00087500 P 10/20/17 87.5 0.00 0.04
DIS 171020P00088000 P 10/20/17 88.0 0.00 0.03
DIS 171020P00089000 P 10/20/17 89.0 0.00 0.05
DIS 171020P00090000 P 10/20/17 90.0 0.00 0.01
DIS 171020P00091000 P 10/20/17 91.0 0.00 0.06
DIS 171020P00092000 P 10/20/17 92.0 0.00 0.03
DIS 171020P00092500 P 10/20/17 92.5 0.01 0.02
DIS 171020P00093000 P 10/20/17 93.0 0.00 0.03
DIS 171020P00094000 P 10/20/17 94.0 0.01 0.03
DIS 171020P00095000 P 10/20/17 95.0 0.03 0.04
DIS 171020P00096000 P 10/20/17 96.0 0.07 0.09
DIS 171020P00097000 P 10/20/17 97.0 0.22 0.25
DIS 171020P00097500 P 10/20/17 97.5 0.36 0.39
DIS 171020P00098000 P 10/20/17 98.0 0.55 0.59
DIS 171020P00098500 P 10/20/17 98.5 0.82 0.87
DIS 171020P00099000 P 10/20/17 99.0 1.15 1.21
DIS 171020P00099500 P 10/20/17 99.5 1.51 1.60
DIS 171020P00100000 P 10/20/17 100.0 1.89 2.03
DIS 171020P00101000 P 10/20/17 101.0 2.09 2.97
DIS 171020P00102000 P 10/20/17 102.0 3.85 4.10
DIS 171020P00103000 P 10/20/17 103.0 4.85 5.00
DIS 171020P00104000 P 10/20/17 104.0 5.60 6.85
DIS 171020P00105000 P 10/20/17 105.0 6.60 7.00
DIS 171020P00106000 P 10/20/17 106.0 7.60 9.60
DIS 171020P00107000 P 10/20/17 107.0 8.60 10.65
DIS 171020P00108000 P 10/20/17 108.0 9.20 11.65
DIS 171020P00109000 P 10/20/17 109.0 10.60 12.60
DIS 171020P00110000 P 10/20/17 110.0 11.60 12.00
DIS 171020P00111000 P 10/20/17 111.0 12.75 14.55
DIS 171020P00112000 P 10/20/17 112.0 13.60 14.05
DIS 171020P00113000 P 10/20/17 113.0 14.60 15.35
DIS 171020P00115000 P 10/20/17 115.0 16.60 17.65
DIS 171020P00120000 P 10/20/17 120.0 21.55 23.35
DIS 171020P00125000 P 10/20/17 125.0 25.30 27.90
DIS 171020P00130000 P 10/20/17 130.0 29.95 34.35
DIS 171020P00135000 P 10/20/17 135.0 35.70 39.40
DIS 171020P00140000 P 10/20/17 140.0 40.30 44.40
DIS 171020P00145000 P 10/20/17 145.0 46.20 49.40
DIS 171020P00150000 P 10/20/17 150.0 50.95 54.40
DIS 171020P00155000 P 10/20/17 155.0 55.95 59.40
DIS 171020P00160000 P 10/20/17 160.0 61.10 64.40
DIS 171020P00165000 P 10/20/17 165.0 65.65 69.40
DIS 171027C00055000 C 10/27/17 55.0 41.95 45.65
DIS 171027C00060000 C 10/27/17 60.0 37.50 40.65
DIS 171027C00065000 C 10/27/17 65.0 31.95 35.65
DIS 171027C00070000 C 10/27/17 70.0 27.95 28.50
DIS 171027C00075000 C 10/27/17 75.0 23.00 24.70
DIS 171027C00080000 C 10/27/17 80.0 17.95 18.55
DIS 171027C00085000 C 10/27/17 85.0 12.80 13.75
DIS 171027C00090000 C 10/27/17 90.0 8.05 8.30
DIS 171027C00091000 C 10/27/17 91.0 7.05 8.60
DIS 171027C00092000 C 10/27/17 92.0 6.05 6.35
DIS 171027C00092500 C 10/27/17 92.5 5.60 6.20
DIS 171027C00093000 C 10/27/17 93.0 5.15 5.50
DIS 171027C00094000 C 10/27/17 94.0 4.20 4.50
DIS 171027C00094500 C 10/27/17 94.5 3.75 3.90
DIS 171027C00095000 C 10/27/17 95.0 3.30 3.45
DIS 171027C00095500 C 10/27/17 95.5 2.90 3.05
DIS 171027C00096000 C 10/27/17 96.0 2.36 2.63
DIS 171027C00096500 C 10/27/17 96.5 2.10 2.24
DIS 171027C00097000 C 10/27/17 97.0 1.74 1.83
DIS 171027C00097500 C 10/27/17 97.5 1.40 1.50
DIS 171027C00098000 C 10/27/17 98.0 1.15 1.22
DIS 171027C00098500 C 10/27/17 98.5 0.91 0.95
DIS 171027C00099000 C 10/27/17 99.0 0.71 0.76
DIS 171027C00099500 C 10/27/17 99.5 0.51 0.60
DIS 171027C00100000 C 10/27/17 100.0 0.41 0.46
DIS 171027C00101000 C 10/27/17 101.0 0.24 0.28
DIS 171027C00102000 C 10/27/17 102.0 0.08 0.18
DIS 171027C00103000 C 10/27/17 103.0 0.09 0.12
DIS 171027C00104000 C 10/27/17 104.0 0.05 0.10
DIS 171027C00105000 C 10/27/17 105.0 0.04 0.08
DIS 171027C00106000 C 10/27/17 106.0 0.02 0.06
DIS 171027C00107000 C 10/27/17 107.0 0.01 0.05
DIS 171027C00108000 C 10/27/17 108.0 0.01 0.05
DIS 171027C00109000 C 10/27/17 109.0 0.00 0.13
DIS 171027C00110000 C 10/27/17 110.0 0.00 0.11
DIS 171027C00111000 C 10/27/17 111.0 0.00 0.10
DIS 171027C00112000 C 10/27/17 112.0 0.00 0.09
DIS 171027C00113000 C 10/27/17 113.0 0.00 0.07
DIS 171027C00114000 C 10/27/17 114.0 0.00 0.06
DIS 171027C00115000 C 10/27/17 115.0 0.00 0.05
DIS 171027C00116000 C 10/27/17 116.0 0.00 0.04
DIS 171027C00120000 C 10/27/17 120.0 0.00 0.04
DIS 171027C00125000 C 10/27/17 125.0 0.00 0.04
DIS 171027C00130000 C 10/27/17 130.0 0.00 0.04
DIS 171027C00135000 C 10/27/17 135.0 0.00 0.04
DIS 171027C00140000 C 10/27/17 140.0 0.00 0.04
DIS 171027C00145000 C 10/27/17 145.0 0.00 0.04
DIS 171027C00150000 C 10/27/17 150.0 0.00 0.04
DIS 171027P00055000 P 10/27/17 55.0 0.00 0.04
DIS 171027P00060000 P 10/27/17 60.0 0.00 0.04
DIS 171027P00065000 P 10/27/17 65.0 0.00 0.04
DIS 171027P00070000 P 10/27/17 70.0 0.00 0.04
DIS 171027P00075000 P 10/27/17 75.0 0.00 0.04
DIS 171027P00080000 P 10/27/17 80.0 0.00 0.04
DIS 171027P00085000 P 10/27/17 85.0 0.00 0.06
DIS 171027P00090000 P 10/27/17 90.0 0.00 0.10
DIS 171027P00091000 P 10/27/17 91.0 0.01 0.05
DIS 171027P00092000 P 10/27/17 92.0 0.03 0.06
DIS 171027P00092500 P 10/27/17 92.5 0.04 0.08
DIS 171027P00093000 P 10/27/17 93.0 0.06 0.10
DIS 171027P00094000 P 10/27/17 94.0 0.11 0.16
DIS 171027P00094500 P 10/27/17 94.5 0.16 0.20
DIS 171027P00095000 P 10/27/17 95.0 0.21 0.26
DIS 171027P00095500 P 10/27/17 95.5 0.28 0.33
DIS 171027P00096000 P 10/27/17 96.0 0.36 0.41
DIS 171027P00096500 P 10/27/17 96.5 0.48 0.52
DIS 171027P00097000 P 10/27/17 97.0 0.62 0.67
DIS 171027P00097500 P 10/27/17 97.5 0.78 0.85
DIS 171027P00098000 P 10/27/17 98.0 0.98 1.06
DIS 171027P00098500 P 10/27/17 98.5 1.22 1.32
DIS 171027P00099000 P 10/27/17 99.0 1.51 1.62
DIS 171027P00099500 P 10/27/17 99.5 1.84 2.01
DIS 171027P00100000 P 10/27/17 100.0 2.17 2.37
DIS 171027P00101000 P 10/27/17 101.0 3.00 3.25
DIS 171027P00102000 P 10/27/17 102.0 3.90 4.30
DIS 171027P00103000 P 10/27/17 103.0 4.85 5.40
DIS 171027P00104000 P 10/27/17 104.0 5.75 6.05
DIS 171027P00105000 P 10/27/17 105.0 6.80 7.10
DIS 171027P00106000 P 10/27/17 106.0 7.85 8.35
DIS 171027P00107000 P 10/27/17 107.0 7.60 9.10
DIS 171027P00108000 P 10/27/17 108.0 9.75 10.05
DIS 171027P00109000 P 10/27/17 109.0 10.20 11.05
DIS 171027P00110000 P 10/27/17 110.0 10.85 12.20
DIS 171027P00111000 P 10/27/17 111.0 11.85 13.70
DIS 171027P00112000 P 10/27/17 112.0 13.05 14.90
DIS 171027P00113000 P 10/27/17 113.0 14.05 16.35
DIS 171027P00114000 P 10/27/17 114.0 14.90 16.30
DIS 171027P00115000 P 10/27/17 115.0 15.75 18.30
DIS 171027P00116000 P 10/27/17 116.0 16.75 18.40
DIS 171027P00120000 P 10/27/17 120.0 20.75 22.30
DIS 171027P00125000 P 10/27/17 125.0 25.55 27.35
DIS 171027P00130000 P 10/27/17 130.0 30.50 32.40
DIS 171027P00135000 P 10/27/17 135.0 36.05 37.35
DIS 171027P00140000 P 10/27/17 140.0 41.25 44.30
DIS 171027P00145000 P 10/27/17 145.0 45.75 49.40
DIS 171027P00150000 P 10/27/17 150.0 49.80 54.40
DIS 171103C00055000 C 11/03/17 55.0 40.90 45.50
DIS 171103C00060000 C 11/03/17 60.0 35.95 40.50
DIS 171103C00065000 C 11/03/17 65.0 32.55 35.50
DIS 171103C00070000 C 11/03/17 70.0 27.30 30.65
DIS 171103C00075000 C 11/03/17 75.0 21.65 25.55
DIS 171103C00080000 C 11/03/17 80.0 16.80 20.65
DIS 171103C00085000 C 11/03/17 85.0 13.05 14.10
DIS 171103C00090000 C 11/03/17 90.0 8.10 8.60
DIS 171103C00091000 C 11/03/17 91.0 7.10 8.10
DIS 171103C00092000 C 11/03/17 92.0 6.20 7.55
DIS 171103C00092500 C 11/03/17 92.5 5.70 6.20
DIS 171103C00093000 C 11/03/17 93.0 5.25 6.30
DIS 171103C00093500 C 11/03/17 93.5 4.80 5.00
DIS 171103C00094000 C 11/03/17 94.0 4.35 4.55
DIS 171103C00094500 C 11/03/17 94.5 3.95 4.10
DIS 171103C00095000 C 11/03/17 95.0 3.50 3.70
DIS 171103C00095500 C 11/03/17 95.5 3.10 3.25
DIS 171103C00096000 C 11/03/17 96.0 2.75 2.94
DIS 171103C00096500 C 11/03/17 96.5 2.40 2.52
DIS 171103C00097000 C 11/03/17 97.0 2.07 2.20
DIS 171103C00097500 C 11/03/17 97.5 1.77 1.86
DIS 171103C00098000 C 11/03/17 98.0 1.49 1.62
DIS 171103C00098500 C 11/03/17 98.5 1.22 1.34
DIS 171103C00099000 C 11/03/17 99.0 1.01 1.12
DIS 171103C00099500 C 11/03/17 99.5 0.86 0.94
DIS 171103C00100000 C 11/03/17 100.0 0.67 0.78
DIS 171103C00101000 C 11/03/17 101.0 0.27 0.51
DIS 171103C00102000 C 11/03/17 102.0 0.31 0.42
DIS 171103C00103000 C 11/03/17 103.0 0.20 0.25
DIS 171103C00104000 C 11/03/17 104.0 0.13 0.19
DIS 171103C00105000 C 11/03/17 105.0 0.09 0.15
DIS 171103C00106000 C 11/03/17 106.0 0.06 0.11
DIS 171103C00107000 C 11/03/17 107.0 0.04 0.08
DIS 171103C00108000 C 11/03/17 108.0 0.03 0.07
DIS 171103C00109000 C 11/03/17 109.0 0.01 0.06
DIS 171103C00110000 C 11/03/17 110.0 0.00 0.05
DIS 171103C00111000 C 11/03/17 111.0 0.00 0.12
DIS 171103C00112000 C 11/03/17 112.0 0.00 0.11
DIS 171103C00113000 C 11/03/17 113.0 0.00 0.10
DIS 171103C00114000 C 11/03/17 114.0 0.00 0.09
DIS 171103C00115000 C 11/03/17 115.0 0.00 0.08
DIS 171103C00120000 C 11/03/17 120.0 0.00 0.04
DIS 171103C00125000 C 11/03/17 125.0 0.00 0.04
DIS 171103C00130000 C 11/03/17 130.0 0.00 0.04
DIS 171103C00135000 C 11/03/17 135.0 0.00 0.04
DIS 171103C00140000 C 11/03/17 140.0 0.00 0.04
DIS 171103C00145000 C 11/03/17 145.0 0.00 0.04
DIS 171103C00150000 C 11/03/17 150.0 0.00 0.04
DIS 171103P00055000 P 11/03/17 55.0 0.00 0.04
DIS 171103P00060000 P 11/03/17 60.0 0.00 0.04
DIS 171103P00065000 P 11/03/17 65.0 0.00 0.04
DIS 171103P00070000 P 11/03/17 70.0 0.00 0.04
DIS 171103P00075000 P 11/03/17 75.0 0.00 0.04
DIS 171103P00080000 P 11/03/17 80.0 0.00 0.04
DIS 171103P00085000 P 11/03/17 85.0 0.00 0.05
DIS 171103P00090000 P 11/03/17 90.0 0.04 0.08
DIS 171103P00091000 P 11/03/17 91.0 0.06 0.11
DIS 171103P00092000 P 11/03/17 92.0 0.10 0.16
DIS 171103P00092500 P 11/03/17 92.5 0.13 0.19
DIS 171103P00093000 P 11/03/17 93.0 0.16 0.23
DIS 171103P00093500 P 11/03/17 93.5 0.20 0.29
DIS 171103P00094000 P 11/03/17 94.0 0.26 0.38
DIS 171103P00094500 P 11/03/17 94.5 0.32 0.39
DIS 171103P00095000 P 11/03/17 95.0 0.39 0.46
DIS 171103P00095500 P 11/03/17 95.5 0.44 0.54
DIS 171103P00096000 P 11/03/17 96.0 0.56 0.67
DIS 171103P00096500 P 11/03/17 96.5 0.71 0.81
DIS 171103P00097000 P 11/03/17 97.0 0.87 1.00
DIS 171103P00097500 P 11/03/17 97.5 1.10 1.18
DIS 171103P00098000 P 11/03/17 98.0 1.33 1.42
DIS 171103P00098500 P 11/03/17 98.5 1.56 1.68
DIS 171103P00099000 P 11/03/17 99.0 1.84 1.96
DIS 171103P00099500 P 11/03/17 99.5 2.16 2.29
DIS 171103P00100000 P 11/03/17 100.0 2.45 2.63
DIS 171103P00101000 P 11/03/17 101.0 3.25 3.40
DIS 171103P00102000 P 11/03/17 102.0 4.10 4.25
DIS 171103P00103000 P 11/03/17 103.0 5.00 5.25
DIS 171103P00104000 P 11/03/17 104.0 5.90 6.75
DIS 171103P00105000 P 11/03/17 105.0 6.80 7.30
DIS 171103P00106000 P 11/03/17 106.0 7.80 9.00
DIS 171103P00107000 P 11/03/17 107.0 8.85 9.70
DIS 171103P00108000 P 11/03/17 108.0 9.80 10.70
DIS 171103P00109000 P 11/03/17 109.0 10.80 12.00
DIS 171103P00110000 P 11/03/17 110.0 10.70 13.55
DIS 171103P00111000 P 11/03/17 111.0 11.30 14.65
DIS 171103P00112000 P 11/03/17 112.0 13.45 15.55
DIS 171103P00113000 P 11/03/17 113.0 14.80 17.40
DIS 171103P00114000 P 11/03/17 114.0 15.20 18.40
DIS 171103P00115000 P 11/03/17 115.0 16.15 19.30
DIS 171103P00120000 P 11/03/17 120.0 21.70 23.45
DIS 171103P00125000 P 11/03/17 125.0 25.80 28.35
DIS 171103P00130000 P 11/03/17 130.0 30.65 33.20
DIS 171103P00135000 P 11/03/17 135.0 35.40 37.40
DIS 171103P00140000 P 11/03/17 140.0 41.00 42.45
DIS 171103P00145000 P 11/03/17 145.0 45.90 47.40
DIS 171103P00150000 P 11/03/17 150.0 51.05 52.45
DIS 171110C00055000 C 11/10/17 55.0 42.85 43.25
DIS 171110C00060000 C 11/10/17 60.0 37.95 38.30
DIS 171110C00065000 C 11/10/17 65.0 33.05 35.30
DIS 171110C00070000 C 11/10/17 70.0 28.00 28.40
DIS 171110C00075000 C 11/10/17 75.0 22.90 23.45
DIS 171110C00080000 C 11/10/17 80.0 18.10 20.10
DIS 171110C00085000 C 11/10/17 85.0 13.10 13.40
DIS 171110C00090000 C 11/10/17 90.0 8.30 8.75
DIS 171110C00091000 C 11/10/17 91.0 7.50 7.70
DIS 171110C00092000 C 11/10/17 92.0 6.65 6.80
DIS 171110C00092500 C 11/10/17 92.5 6.20 6.40
DIS 171110C00093000 C 11/10/17 93.0 5.80 6.00
DIS 171110C00093500 C 11/10/17 93.5 5.40 5.60
DIS 171110C00094000 C 11/10/17 94.0 5.00 5.20
DIS 171110C00094500 C 11/10/17 94.5 4.65 4.80
DIS 171110C00095000 C 11/10/17 95.0 4.30 4.45
DIS 171110C00095500 C 11/10/17 95.5 3.95 4.10
DIS 171110C00096000 C 11/10/17 96.0 3.60 3.80
DIS 171110C00096500 C 11/10/17 96.5 3.30 3.45
DIS 171110C00097000 C 11/10/17 97.0 3.00 3.15
DIS 171110C00097500 C 11/10/17 97.5 2.75 2.88
DIS 171110C00098000 C 11/10/17 98.0 2.49 2.63
DIS 171110C00098500 C 11/10/17 98.5 2.24 2.40
DIS 171110C00099000 C 11/10/17 99.0 2.02 2.10
DIS 171110C00099500 C 11/10/17 99.5 1.80 1.96
DIS 171110C00100000 C 11/10/17 100.0 1.61 1.70
DIS 171110C00101000 C 11/10/17 101.0 1.27 1.37
DIS 171110C00102000 C 11/10/17 102.0 0.99 1.07
DIS 171110C00103000 C 11/10/17 103.0 0.76 0.81
DIS 171110C00104000 C 11/10/17 104.0 0.56 0.67
DIS 171110C00105000 C 11/10/17 105.0 0.20 0.49
DIS 171110C00106000 C 11/10/17 106.0 0.31 0.38
DIS 171110C00107000 C 11/10/17 107.0 0.23 0.29
DIS 171110C00108000 C 11/10/17 108.0 0.17 0.24
DIS 171110C00109000 C 11/10/17 109.0 0.09 0.19
DIS 171110C00110000 C 11/10/17 110.0 0.10 0.16
DIS 171110C00111000 C 11/10/17 111.0 0.07 0.13
DIS 171110C00112000 C 11/10/17 112.0 0.06 0.11
DIS 171110C00113000 C 11/10/17 113.0 0.04 0.09
DIS 171110C00114000 C 11/10/17 114.0 0.03 0.08
DIS 171110C00115000 C 11/10/17 115.0 0.03 0.07
DIS 171110C00120000 C 11/10/17 120.0 0.00 0.05
DIS 171110C00125000 C 11/10/17 125.0 0.00 0.04
DIS 171110C00130000 C 11/10/17 130.0 0.00 0.04
DIS 171110C00135000 C 11/10/17 135.0 0.00 0.04
DIS 171110C00140000 C 11/10/17 140.0 0.00 0.04
DIS 171110C00145000 C 11/10/17 145.0 0.00 0.04
DIS 171110C00150000 C 11/10/17 150.0 0.00 0.04
DIS 171110P00055000 P 11/10/17 55.0 0.00 0.04
DIS 171110P00060000 P 11/10/17 60.0 0.00 0.04
DIS 171110P00065000 P 11/10/17 65.0 0.00 0.04
DIS 171110P00070000 P 11/10/17 70.0 0.00 0.04
DIS 171110P00075000 P 11/10/17 75.0 0.00 0.04
DIS 171110P00080000 P 11/10/17 80.0 0.00 0.06
DIS 171110P00085000 P 11/10/17 85.0 0.05 0.09
DIS 171110P00090000 P 11/10/17 90.0 0.15 0.32
DIS 171110P00091000 P 11/10/17 91.0 0.35 0.42
DIS 171110P00092000 P 11/10/17 92.0 0.41 0.56
DIS 171110P00092500 P 11/10/17 92.5 0.52 0.61
DIS 171110P00093000 P 11/10/17 93.0 0.64 0.74
DIS 171110P00093500 P 11/10/17 93.5 0.71 0.85
DIS 171110P00094000 P 11/10/17 94.0 0.86 0.96
DIS 171110P00094500 P 11/10/17 94.5 0.98 1.10
DIS 171110P00095000 P 11/10/17 95.0 1.12 1.21
DIS 171110P00095500 P 11/10/17 95.5 1.28 1.39
DIS 171110P00096000 P 11/10/17 96.0 1.44 1.57
DIS 171110P00096500 P 11/10/17 96.5 1.63 1.76
DIS 171110P00097000 P 11/10/17 97.0 1.80 1.98
DIS 171110P00097500 P 11/10/17 97.5 2.04 2.17
DIS 171110P00098000 P 11/10/17 98.0 2.27 2.42
DIS 171110P00098500 P 11/10/17 98.5 2.50 2.66
DIS 171110P00099000 P 11/10/17 99.0 2.77 2.96
DIS 171110P00099500 P 11/10/17 99.5 3.05 3.25
DIS 171110P00100000 P 11/10/17 100.0 3.35 3.55
DIS 171110P00101000 P 11/10/17 101.0 4.00 4.15
DIS 171110P00102000 P 11/10/17 102.0 4.75 4.90
DIS 171110P00103000 P 11/10/17 103.0 5.50 5.70
DIS 171110P00104000 P 11/10/17 104.0 6.30 6.50
DIS 171110P00105000 P 11/10/17 105.0 7.15 7.35
DIS 171110P00106000 P 11/10/17 106.0 7.90 8.25
DIS 171110P00107000 P 11/10/17 107.0 8.95 9.20
DIS 171110P00108000 P 11/10/17 108.0 9.75 10.20
DIS 171110P00109000 P 11/10/17 109.0 10.70 11.10
DIS 171110P00110000 P 11/10/17 110.0 11.60 12.05
DIS 171110P00111000 P 11/10/17 111.0 12.65 13.10
DIS 171110P00112000 P 11/10/17 112.0 13.65 14.05
DIS 171110P00113000 P 11/10/17 113.0 14.50 15.00
DIS 171110P00114000 P 11/10/17 114.0 15.75 16.05
DIS 171110P00115000 P 11/10/17 115.0 15.15 17.00
DIS 171110P00120000 P 11/10/17 120.0 21.55 22.30
DIS 171110P00125000 P 11/10/17 125.0 26.55 27.15
DIS 171110P00130000 P 11/10/17 130.0 31.75 32.20
DIS 171110P00135000 P 11/10/17 135.0 35.65 37.00
DIS 171110P00140000 P 11/10/17 140.0 40.70 42.10
DIS 171110P00145000 P 11/10/17 145.0 46.75 47.40
DIS 171110P00150000 P 11/10/17 150.0 51.75 52.00
DIS 171117C00070000 C 11/17/17 70.0 28.10 28.30
DIS 171117C00075000 C 11/17/17 75.0 23.10 24.10
DIS 171117C00080000 C 11/17/17 80.0 18.15 18.90
DIS 171117C00085000 C 11/17/17 85.0 13.25 13.60
DIS 171117C00087500 C 11/17/17 87.5 10.75 11.00
DIS 171117C00090000 C 11/17/17 90.0 8.50 8.70
DIS 171117C00092500 C 11/17/17 92.5 6.35 6.50
DIS 171117C00095000 C 11/17/17 95.0 4.50 4.60
DIS 171117C00097500 C 11/17/17 97.5 2.95 3.00
DIS 171117C00100000 C 11/17/17 100.0 1.80 1.82
DIS 171117C00105000 C 11/17/17 105.0 0.56 0.60
DIS 171117C00110000 C 11/17/17 110.0 0.16 0.21
DIS 171117C00115000 C 11/17/17 115.0 0.06 0.08
DIS 171117C00120000 C 11/17/17 120.0 0.02 0.03
DIS 171117C00125000 C 11/17/17 125.0 0.00 0.02
DIS 171117C00130000 C 11/17/17 130.0 0.00 0.04
DIS 171117C00135000 C 11/17/17 135.0 0.00 0.04
DIS 171117P00070000 P 11/17/17 70.0 0.00 0.04
DIS 171117P00075000 P 11/17/17 75.0 0.00 0.02
DIS 171117P00080000 P 11/17/17 80.0 0.00 0.03
DIS 171117P00085000 P 11/17/17 85.0 0.09 0.11
DIS 171117P00087500 P 11/17/17 87.5 0.18 0.20
DIS 171117P00090000 P 11/17/17 90.0 0.36 0.39
DIS 171117P00092500 P 11/17/17 92.5 0.69 0.73
DIS 171117P00095000 P 11/17/17 95.0 1.27 1.31
DIS 171117P00097500 P 11/17/17 97.5 2.20 2.25
DIS 171117P00100000 P 11/17/17 100.0 3.45 3.60
DIS 171117P00105000 P 11/17/17 105.0 7.05 7.45
DIS 171117P00110000 P 11/17/17 110.0 11.85 12.05
DIS 171117P00115000 P 11/17/17 115.0 15.95 17.00
DIS 171117P00120000 P 11/17/17 120.0 21.70 22.85
DIS 171117P00125000 P 11/17/17 125.0 26.65 27.15
DIS 171117P00130000 P 11/17/17 130.0 31.55 32.25
DIS 171117P00135000 P 11/17/17 135.0 36.70 37.15
DIS 171124C00055000 C 11/24/17 55.0 43.10 44.20
DIS 171124C00060000 C 11/24/17 60.0 37.85 38.30
DIS 171124C00065000 C 11/24/17 65.0 33.00 33.70
DIS 171124C00070000 C 11/24/17 70.0 28.10 28.35
DIS 171124C00075000 C 11/24/17 75.0 23.00 23.50
DIS 171124C00080000 C 11/24/17 80.0 18.20 18.45
DIS 171124C00085000 C 11/24/17 85.0 13.15 13.50
DIS 171124C00090000 C 11/24/17 90.0 8.60 8.80
DIS 171124C00091000 C 11/24/17 91.0 7.70 7.90
DIS 171124C00092000 C 11/24/17 92.0 6.85 7.05
DIS 171124C00093000 C 11/24/17 93.0 6.05 6.25
DIS 171124C00093500 C 11/24/17 93.5 5.65 5.85
DIS 171124C00094000 C 11/24/17 94.0 5.30 5.50
DIS 171124C00094500 C 11/24/17 94.5 4.95 5.10
DIS 171124C00095000 C 11/24/17 95.0 4.60 4.75
DIS 171124C00095500 C 11/24/17 95.5 4.25 4.40
DIS 171124C00096000 C 11/24/17 96.0 3.90 4.10
DIS 171124C00096500 C 11/24/17 96.5 3.60 3.75
DIS 171124C00097000 C 11/24/17 97.0 3.30 3.50
DIS 171124C00097500 C 11/24/17 97.5 3.05 3.20
DIS 171124C00098000 C 11/24/17 98.0 2.77 2.91
DIS 171124C00098500 C 11/24/17 98.5 2.54 2.66
DIS 171124C00099000 C 11/24/17 99.0 2.31 2.43
DIS 171124C00099500 C 11/24/17 99.5 2.09 2.22
DIS 171124C00100000 C 11/24/17 100.0 1.90 2.02
DIS 171124C00101000 C 11/24/17 101.0 1.54 1.65
DIS 171124C00102000 C 11/24/17 102.0 1.24 1.34
DIS 171124C00103000 C 11/24/17 103.0 0.99 1.08
DIS 171124C00104000 C 11/24/17 104.0 0.78 0.86
DIS 171124C00105000 C 11/24/17 105.0 0.62 0.69
DIS 171124C00106000 C 11/24/17 106.0 0.49 0.55
DIS 171124C00107000 C 11/24/17 107.0 0.38 0.44
DIS 171124C00108000 C 11/24/17 108.0 0.30 0.36
DIS 171124C00109000 C 11/24/17 109.0 0.24 0.29
DIS 171124C00110000 C 11/24/17 110.0 0.19 0.24
DIS 171124C00111000 C 11/24/17 111.0 0.15 0.20
DIS 171124C00112000 C 11/24/17 112.0 0.12 0.17
DIS 171124C00113000 C 11/24/17 113.0 0.10 0.14
DIS 171124C00114000 C 11/24/17 114.0 0.08 0.12
DIS 171124C00115000 C 11/24/17 115.0 0.06 0.10
DIS 171124C00120000 C 11/24/17 120.0 0.00 0.09
DIS 171124C00125000 C 11/24/17 125.0 0.00 0.06
DIS 171124C00130000 C 11/24/17 130.0 0.00 0.04
DIS 171124C00135000 C 11/24/17 135.0 0.00 0.04
DIS 171124C00140000 C 11/24/17 140.0 0.00 0.04
DIS 171124C00145000 C 11/24/17 145.0 0.00 0.04
DIS 171124C00150000 C 11/24/17 150.0 0.00 0.04
DIS 171124P00055000 P 11/24/17 55.0 0.00 0.04
DIS 171124P00060000 P 11/24/17 60.0 0.00 0.04
DIS 171124P00065000 P 11/24/17 65.0 0.00 0.04
DIS 171124P00070000 P 11/24/17 70.0 0.00 0.04
DIS 171124P00075000 P 11/24/17 75.0 0.00 0.07
DIS 171124P00080000 P 11/24/17 80.0 0.02 0.06
DIS 171124P00085000 P 11/24/17 85.0 0.11 0.16
DIS 171124P00090000 P 11/24/17 90.0 0.41 0.47
DIS 171124P00091000 P 11/24/17 91.0 0.53 0.59
DIS 171124P00092000 P 11/24/17 92.0 0.68 0.75
DIS 171124P00093000 P 11/24/17 93.0 0.86 0.94
DIS 171124P00093500 P 11/24/17 93.5 0.96 1.05
DIS 171124P00094000 P 11/24/17 94.0 1.09 1.18
DIS 171124P00094500 P 11/24/17 94.5 1.22 1.32
DIS 171124P00095000 P 11/24/17 95.0 1.34 1.47
DIS 171124P00095500 P 11/24/17 95.5 1.51 1.63
DIS 171124P00096000 P 11/24/17 96.0 1.69 1.81
DIS 171124P00096500 P 11/24/17 96.5 1.85 1.99
DIS 171124P00097000 P 11/24/17 97.0 2.08 2.20
DIS 171124P00097500 P 11/24/17 97.5 2.30 2.41
DIS 171124P00098000 P 11/24/17 98.0 2.53 2.64
DIS 171124P00098500 P 11/24/17 98.5 2.78 2.89
DIS 171124P00099000 P 11/24/17 99.0 3.05 3.15
DIS 171124P00099500 P 11/24/17 99.5 3.30 3.50
DIS 171124P00100000 P 11/24/17 100.0 3.60 3.80
DIS 171124P00101000 P 11/24/17 101.0 4.25 4.45
DIS 171124P00102000 P 11/24/17 102.0 4.95 5.10
DIS 171124P00103000 P 11/24/17 103.0 5.70 5.85
DIS 171124P00104000 P 11/24/17 104.0 6.50 6.65
DIS 171124P00105000 P 11/24/17 105.0 7.10 7.50
DIS 171124P00106000 P 11/24/17 106.0 8.20 8.40
DIS 171124P00107000 P 11/24/17 107.0 9.10 9.30
DIS 171124P00108000 P 11/24/17 108.0 10.00 10.20
DIS 171124P00109000 P 11/24/17 109.0 10.85 11.15
DIS 171124P00110000 P 11/24/17 110.0 11.90 12.15
DIS 171124P00111000 P 11/24/17 111.0 12.65 13.05
DIS 171124P00112000 P 11/24/17 112.0 13.75 14.00
DIS 171124P00113000 P 11/24/17 113.0 14.80 15.05
DIS 171124P00114000 P 11/24/17 114.0 15.85 16.05
DIS 171124P00115000 P 11/24/17 115.0 16.85 17.05
DIS 171124P00120000 P 11/24/17 120.0 21.60 22.00
DIS 171124P00125000 P 11/24/17 125.0 25.70 27.00
DIS 171124P00130000 P 11/24/17 130.0 30.65 32.00
DIS 171124P00135000 P 11/24/17 135.0 35.65 37.00
DIS 171124P00140000 P 11/24/17 140.0 41.65 42.20
DIS 171124P00145000 P 11/24/17 145.0 46.65 47.30
DIS 171124P00150000 P 11/24/17 150.0 51.65 52.00
DIS 171201C00091000 C 12/01/17 91.0 7.80 8.25
DIS 171201C00091500 C 12/01/17 91.5 7.30 7.60
DIS 171201C00092000 C 12/01/17 92.0 6.90 7.20
DIS 171201C00092500 C 12/01/17 92.5 6.60 6.80
DIS 171201C00093000 C 12/01/17 93.0 6.20 6.40
DIS 171201C00093500 C 12/01/17 93.5 5.80 6.00
DIS 171201C00094000 C 12/01/17 94.0 5.45 5.65
DIS 171201C00094500 C 12/01/17 94.5 4.95 5.25
DIS 171201C00095000 C 12/01/17 95.0 4.75 4.95
DIS 171201C00095500 C 12/01/17 95.5 4.40 4.70
DIS 171201C00096000 C 12/01/17 96.0 4.05 4.20
DIS 171201C00096500 C 12/01/17 96.5 3.75 3.90
DIS 171201C00097000 C 12/01/17 97.0 3.45 3.60
DIS 171201C00097500 C 12/01/17 97.5 3.20 3.30
DIS 171201C00098000 C 12/01/17 98.0 2.90 3.05
DIS 171201C00098500 C 12/01/17 98.5 2.66 2.77
DIS 171201C00099000 C 12/01/17 99.0 2.44 2.54
DIS 171201C00099500 C 12/01/17 99.5 2.23 2.31
DIS 171201C00100000 C 12/01/17 100.0 2.00 2.13
DIS 171201C00101000 C 12/01/17 101.0 1.68 1.75
DIS 171201C00102000 C 12/01/17 102.0 1.36 1.44
DIS 171201C00103000 C 12/01/17 103.0 1.11 1.18
DIS 171201C00104000 C 12/01/17 104.0 0.89 0.95
DIS 171201C00105000 C 12/01/17 105.0 0.72 0.79
DIS 171201C00106000 C 12/01/17 106.0 0.58 0.65
DIS 171201C00107000 C 12/01/17 107.0 0.27 0.54
DIS 171201C00108000 C 12/01/17 108.0 0.19 0.52
DIS 171201C00109000 C 12/01/17 109.0 0.30 0.51
DIS 171201C00110000 C 12/01/17 110.0 0.25 0.52
DIS 171201P00091000 P 12/01/17 91.0 0.41 0.69
DIS 171201P00091500 P 12/01/17 91.5 0.44 0.76
DIS 171201P00092000 P 12/01/17 92.0 0.57 0.87
DIS 171201P00092500 P 12/01/17 92.5 0.63 1.02
DIS 171201P00093000 P 12/01/17 93.0 0.97 1.04
DIS 171201P00093500 P 12/01/17 93.5 1.09 1.16
DIS 171201P00094000 P 12/01/17 94.0 1.21 1.27
DIS 171201P00094500 P 12/01/17 94.5 1.35 1.40
DIS 171201P00095000 P 12/01/17 95.0 1.44 1.56
DIS 171201P00095500 P 12/01/17 95.5 1.64 1.73
DIS 171201P00096000 P 12/01/17 96.0 1.79 1.94
DIS 171201P00096500 P 12/01/17 96.5 2.02 2.09
DIS 171201P00097000 P 12/01/17 97.0 2.15 2.29
DIS 171201P00097500 P 12/01/17 97.5 2.43 2.51
DIS 171201P00098000 P 12/01/17 98.0 2.66 2.74
DIS 171201P00098500 P 12/01/17 98.5 2.89 3.00
DIS 171201P00099000 P 12/01/17 99.0 3.15 3.25
DIS 171201P00099500 P 12/01/17 99.5 3.45 3.55
DIS 171201P00100000 P 12/01/17 100.0 3.55 3.85
DIS 171201P00101000 P 12/01/17 101.0 4.35 4.55
DIS 171201P00102000 P 12/01/17 102.0 5.05 5.20
DIS 171201P00103000 P 12/01/17 103.0 5.80 5.95
DIS 171201P00104000 P 12/01/17 104.0 6.25 6.75
DIS 171201P00105000 P 12/01/17 105.0 7.25 7.55
DIS 171201P00106000 P 12/01/17 106.0 8.15 8.45
DIS 171201P00107000 P 12/01/17 107.0 8.90 9.35
DIS 171201P00108000 P 12/01/17 108.0 9.95 10.25
DIS 171201P00109000 P 12/01/17 109.0 10.75 11.40
DIS 171201P00110000 P 12/01/17 110.0 11.70 12.30
DIS 171215C00070000 C 12/15/17 70.0 28.05 29.00
DIS 171215C00075000 C 12/15/17 75.0 23.05 24.00
DIS 171215C00080000 C 12/15/17 80.0 18.05 18.60
DIS 171215C00085000 C 12/15/17 85.0 13.20 13.65
DIS 171215C00087500 C 12/15/17 87.5 10.80 11.40
DIS 171215C00090000 C 12/15/17 90.0 8.70 9.00
DIS 171215C00092500 C 12/15/17 92.5 6.75 7.30
DIS 171215C00095000 C 12/15/17 95.0 4.90 5.05
DIS 171215C00097500 C 12/15/17 97.5 3.40 3.50
DIS 171215C00100000 C 12/15/17 100.0 2.25 2.30
DIS 171215C00105000 C 12/15/17 105.0 0.87 0.90
DIS 171215C00110000 C 12/15/17 110.0 0.33 0.35
DIS 171215C00115000 C 12/15/17 115.0 0.12 0.17
DIS 171215C00120000 C 12/15/17 120.0 0.06 0.09
DIS 171215C00125000 C 12/15/17 125.0 0.01 0.03
DIS 171215C00130000 C 12/15/17 130.0 0.00 0.02
DIS 171215C00135000 C 12/15/17 135.0 0.00 0.05
DIS 171215C00140000 C 12/15/17 140.0 0.00 0.04
DIS 171215C00145000 C 12/15/17 145.0 0.00 0.04
DIS 171215C00150000 C 12/15/17 150.0 0.00 0.04
DIS 171215P00070000 P 12/15/17 70.0 0.01 0.03
DIS 171215P00075000 P 12/15/17 75.0 0.02 0.04
DIS 171215P00080000 P 12/15/17 80.0 0.09 0.12
DIS 171215P00085000 P 12/15/17 85.0 0.26 0.29
DIS 171215P00087500 P 12/15/17 87.5 0.43 0.49
DIS 171215P00090000 P 12/15/17 90.0 0.70 0.83
DIS 171215P00092500 P 12/15/17 92.5 1.21 1.28
DIS 171215P00095000 P 12/15/17 95.0 1.98 2.02
DIS 171215P00097500 P 12/15/17 97.5 3.05 3.15
DIS 171215P00100000 P 12/15/17 100.0 4.45 4.60
DIS 171215P00105000 P 12/15/17 105.0 8.20 8.35
DIS 171215P00110000 P 12/15/17 110.0 12.55 12.85
DIS 171215P00115000 P 12/15/17 115.0 17.20 17.90
DIS 171215P00120000 P 12/15/17 120.0 20.35 22.85
DIS 171215P00125000 P 12/15/17 125.0 26.80 27.90
DIS 171215P00130000 P 12/15/17 130.0 31.55 33.00
DIS 171215P00135000 P 12/15/17 135.0 36.60 37.90
DIS 171215P00140000 P 12/15/17 140.0 41.75 42.90
DIS 171215P00145000 P 12/15/17 145.0 46.70 47.90
DIS 171215P00150000 P 12/15/17 150.0 51.65 52.80
DIS 180119C00045000 C 01/19/18 45.0 52.95 53.35
DIS 180119C00047500 C 01/19/18 47.5 49.55 51.70
DIS 180119C00050000 C 01/19/18 50.0 48.15 48.30
DIS 180119C00055000 C 01/19/18 55.0 43.15 43.55
DIS 180119C00060000 C 01/19/18 60.0 38.05 38.45
DIS 180119C00065000 C 01/19/18 65.0 33.15 33.50
DIS 180119C00070000 C 01/19/18 70.0 28.20 28.60
DIS 180119C00075000 C 01/19/18 75.0 23.25 23.40
DIS 180119C00080000 C 01/19/18 80.0 18.15 18.45
DIS 180119C00082500 C 01/19/18 82.5 15.80 16.30
DIS 180119C00085000 C 01/19/18 85.0 13.40 13.85
DIS 180119C00087500 C 01/19/18 87.5 9.05 11.60
DIS 180119C00090000 C 01/19/18 90.0 9.05 9.20
DIS 180119C00092500 C 01/19/18 92.5 7.10 7.20
DIS 180119C00095000 C 01/19/18 95.0 5.30 5.40
DIS 180119C00097500 C 01/19/18 97.5 3.85 3.95
DIS 180119C00100000 C 01/19/18 100.0 2.70 2.75
DIS 180119C00105000 C 01/19/18 105.0 1.22 1.29
DIS 180119C00110000 C 01/19/18 110.0 0.51 0.56
DIS 180119C00115000 C 01/19/18 115.0 0.24 0.26
DIS 180119C00120000 C 01/19/18 120.0 0.12 0.15
DIS 180119C00125000 C 01/19/18 125.0 0.05 0.09
DIS 180119C00130000 C 01/19/18 130.0 0.04 0.06
DIS 180119C00135000 C 01/19/18 135.0 0.01 0.05
DIS 180119C00140000 C 01/19/18 140.0 0.01 0.04
DIS 180119C00145000 C 01/19/18 145.0 0.01 0.06
DIS 180119C00150000 C 01/19/18 150.0 0.00 0.04
DIS 180119C00155000 C 01/19/18 155.0 0.00 0.05
DIS 180119C00160000 C 01/19/18 160.0 0.00 0.03
DIS 180119C00165000 C 01/19/18 165.0 0.00 0.04
DIS 180119C00170000 C 01/19/18 170.0 0.00 0.04
DIS 180119C00175000 C 01/19/18 175.0 0.00 0.01
DIS 180119P00045000 P 01/19/18 45.0 0.00 0.04
DIS 180119P00047500 P 01/19/18 47.5 0.00 0.04
DIS 180119P00050000 P 01/19/18 50.0 0.00 0.04
DIS 180119P00055000 P 01/19/18 55.0 0.00 0.02
DIS 180119P00060000 P 01/19/18 60.0 0.01 0.03
DIS 180119P00065000 P 01/19/18 65.0 0.03 0.04
DIS 180119P00070000 P 01/19/18 70.0 0.05 0.08
DIS 180119P00075000 P 01/19/18 75.0 0.10 0.12
DIS 180119P00080000 P 01/19/18 80.0 0.20 0.23
DIS 180119P00082500 P 01/19/18 82.5 0.31 0.34
DIS 180119P00085000 P 01/19/18 85.0 0.47 0.50
DIS 180119P00087500 P 01/19/18 87.5 0.71 0.81
DIS 180119P00090000 P 01/19/18 90.0 1.13 1.18
DIS 180119P00092500 P 01/19/18 92.5 1.68 1.76
DIS 180119P00095000 P 01/19/18 95.0 2.49 2.55
DIS 180119P00097500 P 01/19/18 97.5 3.55 3.65
DIS 180119P00100000 P 01/19/18 100.0 4.90 5.05
DIS 180119P00105000 P 01/19/18 105.0 8.50 8.60
DIS 180119P00110000 P 01/19/18 110.0 12.80 13.00
DIS 180119P00115000 P 01/19/18 115.0 17.30 17.70
DIS 180119P00120000 P 01/19/18 120.0 22.25 22.70
DIS 180119P00125000 P 01/19/18 125.0 27.25 27.60
DIS 180119P00130000 P 01/19/18 130.0 31.35 32.60
DIS 180119P00135000 P 01/19/18 135.0 35.70 39.00
DIS 180119P00140000 P 01/19/18 140.0 41.95 42.55
DIS 180119P00145000 P 01/19/18 145.0 46.65 48.30
DIS 180119P00150000 P 01/19/18 150.0 52.10 52.60
DIS 180119P00155000 P 01/19/18 155.0 55.60 59.05
DIS 180119P00160000 P 01/19/18 160.0 61.65 62.45
DIS 180119P00165000 P 01/19/18 165.0 66.80 68.20
DIS 180119P00170000 P 01/19/18 170.0 72.05 72.60
DIS 180119P00175000 P 01/19/18 175.0 75.75 77.70
DIS 180420C00065000 C 04/20/18 65.0 32.75 33.80
DIS 180420C00070000 C 04/20/18 70.0 27.95 29.00
DIS 180420C00075000 C 04/20/18 75.0 23.10 25.90
DIS 180420C00080000 C 04/20/18 80.0 18.40 19.00
DIS 180420C00085000 C 04/20/18 85.0 14.15 14.45
DIS 180420C00087500 C 04/20/18 87.5 12.15 12.55
DIS 180420C00090000 C 04/20/18 90.0 10.25 10.45
DIS 180420C00092500 C 04/20/18 92.5 8.50 8.65
DIS 180420C00095000 C 04/20/18 95.0 6.90 7.05
DIS 180420C00097500 C 04/20/18 97.5 5.50 5.65
DIS 180420C00100000 C 04/20/18 100.0 4.35 4.45
DIS 180420C00105000 C 04/20/18 105.0 2.58 2.68
DIS 180420C00110000 C 04/20/18 110.0 1.43 1.56
DIS 180420C00115000 C 04/20/18 115.0 0.83 0.88
DIS 180420C00120000 C 04/20/18 120.0 0.47 0.52
DIS 180420C00125000 C 04/20/18 125.0 0.26 0.32
DIS 180420C00130000 C 04/20/18 130.0 0.16 0.25
DIS 180420C00135000 C 04/20/18 135.0 0.12 0.15
DIS 180420C00140000 C 04/20/18 140.0 0.08 0.13
DIS 180420C00145000 C 04/20/18 145.0 0.05 0.10
DIS 180420P00065000 P 04/20/18 65.0 0.12 0.15
DIS 180420P00070000 P 04/20/18 70.0 0.20 0.30
DIS 180420P00075000 P 04/20/18 75.0 0.22 0.45
DIS 180420P00080000 P 04/20/18 80.0 0.63 0.72
DIS 180420P00085000 P 04/20/18 85.0 1.17 1.32
DIS 180420P00087500 P 04/20/18 87.5 1.61 1.71
DIS 180420P00090000 P 04/20/18 90.0 2.17 2.24
DIS 180420P00092500 P 04/20/18 92.5 2.88 2.97
DIS 180420P00095000 P 04/20/18 95.0 3.75 3.90
DIS 180420P00097500 P 04/20/18 97.5 4.85 5.00
DIS 180420P00100000 P 04/20/18 100.0 6.20 6.30
DIS 180420P00105000 P 04/20/18 105.0 9.45 9.60
DIS 180420P00110000 P 04/20/18 110.0 13.35 13.60
DIS 180420P00115000 P 04/20/18 115.0 17.65 18.05
DIS 180420P00120000 P 04/20/18 120.0 22.35 22.80
DIS 180420P00125000 P 04/20/18 125.0 27.05 28.80
DIS 180420P00130000 P 04/20/18 130.0 31.15 32.90
DIS 180420P00135000 P 04/20/18 135.0 36.55 37.90
DIS 180420P00140000 P 04/20/18 140.0 41.10 43.60
DIS 180420P00145000 P 04/20/18 145.0 46.85 47.95
DIS 180615C00060000 C 06/15/18 60.0 37.90 38.60
DIS 180615C00065000 C 06/15/18 65.0 31.90 34.20
DIS 180615C00070000 C 06/15/18 70.0 28.35 28.95
DIS 180615C00075000 C 06/15/18 75.0 23.70 24.20
DIS 180615C00080000 C 06/15/18 80.0 19.25 19.65
DIS 180615C00085000 C 06/15/18 85.0 15.00 15.25
DIS 180615C00087500 C 06/15/18 87.5 13.05 13.30
DIS 180615C00090000 C 06/15/18 90.0 11.20 11.40
DIS 180615C00092500 C 06/15/18 92.5 9.50 9.70
DIS 180615C00095000 C 06/15/18 95.0 7.95 8.10
DIS 180615C00097500 C 06/15/18 97.5 6.60 6.70
DIS 180615C00100000 C 06/15/18 100.0 5.35 5.50
DIS 180615C00105000 C 06/15/18 105.0 3.45 3.60
DIS 180615C00110000 C 06/15/18 110.0 2.15 2.27
DIS 180615C00115000 C 06/15/18 115.0 1.33 1.42
DIS 180615C00120000 C 06/15/18 120.0 0.82 0.89
DIS 180615C00125000 C 06/15/18 125.0 0.51 0.60
DIS 180615C00130000 C 06/15/18 130.0 0.33 0.41
DIS 180615C00135000 C 06/15/18 135.0 0.21 0.29
DIS 180615C00140000 C 06/15/18 140.0 0.14 0.22
DIS 180615C00145000 C 06/15/18 145.0 0.11 0.17
DIS 180615C00150000 C 06/15/18 150.0 0.07 0.14
DIS 180615P00060000 P 06/15/18 60.0 0.13 0.18
DIS 180615P00065000 P 06/15/18 65.0 0.21 0.30
DIS 180615P00070000 P 06/15/18 70.0 0.35 0.41
DIS 180615P00075000 P 06/15/18 75.0 0.42 0.68
DIS 180615P00080000 P 06/15/18 80.0 1.00 1.11
DIS 180615P00085000 P 06/15/18 85.0 1.40 1.80
DIS 180615P00087500 P 06/15/18 87.5 2.19 2.30
DIS 180615P00090000 P 06/15/18 90.0 2.83 2.93
DIS 180615P00092500 P 06/15/18 92.5 3.60 3.70
DIS 180615P00095000 P 06/15/18 95.0 4.50 4.65
DIS 180615P00097500 P 06/15/18 97.5 5.60 5.75
DIS 180615P00100000 P 06/15/18 100.0 6.90 7.05
DIS 180615P00105000 P 06/15/18 105.0 10.05 10.20
DIS 180615P00110000 P 06/15/18 110.0 13.80 14.00
DIS 180615P00115000 P 06/15/18 115.0 18.05 18.30
DIS 180615P00120000 P 06/15/18 120.0 22.50 22.95
DIS 180615P00125000 P 06/15/18 125.0 27.20 28.05
DIS 180615P00130000 P 06/15/18 130.0 32.20 32.70
DIS 180615P00135000 P 06/15/18 135.0 37.00 38.00
DIS 180615P00140000 P 06/15/18 140.0 42.05 42.85
DIS 180615P00145000 P 06/15/18 145.0 46.95 47.85
DIS 180615P00150000 P 06/15/18 150.0 51.90 52.85
DIS 180921C00060000 C 09/21/18 60.0 36.00 40.50
DIS 180921C00065000 C 09/21/18 65.0 31.50 35.90
DIS 180921C00070000 C 09/21/18 70.0 28.75 29.10
DIS 180921C00075000 C 09/21/18 75.0 24.05 25.60
DIS 180921C00080000 C 09/21/18 80.0 19.80 20.00
DIS 180921C00085000 C 09/21/18 85.0 15.75 16.55
DIS 180921C00087500 C 09/21/18 87.5 13.85 14.10
DIS 180921C00090000 C 09/21/18 90.0 12.10 12.30
DIS 180921C00092500 C 09/21/18 92.5 10.50 10.65
DIS 180921C00095000 C 09/21/18 95.0 9.00 9.15
DIS 180921C00097500 C 09/21/18 97.5 7.65 7.80
DIS 180921C00100000 C 09/21/18 100.0 6.45 6.60
DIS 180921C00105000 C 09/21/18 105.0 4.50 4.65
DIS 180921C00110000 C 09/21/18 110.0 3.05 3.20
DIS 180921C00115000 C 09/21/18 115.0 2.08 2.17
DIS 180921C00120000 C 09/21/18 120.0 1.35 1.47
DIS 180921C00125000 C 09/21/18 125.0 0.92 1.02
DIS 180921C00130000 C 09/21/18 130.0 0.64 0.74
DIS 180921C00135000 C 09/21/18 135.0 0.45 0.54
DIS 180921C00140000 C 09/21/18 140.0 0.32 0.41
DIS 180921C00145000 C 09/21/18 145.0 0.23 0.31
DIS 180921C00150000 C 09/21/18 150.0 0.17 0.25
DIS 180921P00060000 P 09/21/18 60.0 0.28 0.33
DIS 180921P00065000 P 09/21/18 65.0 0.43 0.48
DIS 180921P00070000 P 09/21/18 70.0 0.44 0.73
DIS 180921P00075000 P 09/21/18 75.0 1.04 1.12
DIS 180921P00080000 P 09/21/18 80.0 1.64 1.77
DIS 180921P00085000 P 09/21/18 85.0 2.55 2.69
DIS 180921P00087500 P 09/21/18 87.5 3.15 3.30
DIS 180921P00090000 P 09/21/18 90.0 3.90 4.05
DIS 180921P00092500 P 09/21/18 92.5 4.75 4.85
DIS 180921P00095000 P 09/21/18 95.0 5.75 5.85
DIS 180921P00097500 P 09/21/18 97.5 6.90 7.05
DIS 180921P00100000 P 09/21/18 100.0 8.20 8.35
DIS 180921P00105000 P 09/21/18 105.0 11.20 11.40
DIS 180921P00110000 P 09/21/18 110.0 14.75 14.95
DIS 180921P00115000 P 09/21/18 115.0 18.70 19.00
DIS 180921P00120000 P 09/21/18 120.0 23.10 23.35
DIS 180921P00125000 P 09/21/18 125.0 27.30 28.80
DIS 180921P00130000 P 09/21/18 130.0 30.50 35.00
DIS 180921P00135000 P 09/21/18 135.0 35.50 40.00
DIS 180921P00140000 P 09/21/18 140.0 40.00 44.50
DIS 180921P00145000 P 09/21/18 145.0 45.00 49.50
DIS 180921P00150000 P 09/21/18 150.0 49.80 54.50
DIS 190118C00047500 C 01/18/19 47.5 48.15 52.90
DIS 190118C00050000 C 01/18/19 50.0 45.70 50.50
DIS 190118C00055000 C 01/18/19 55.0 40.75 43.80
DIS 190118C00060000 C 01/18/19 60.0 36.00 40.50
DIS 190118C00065000 C 01/18/19 65.0 31.20 36.00
DIS 190118C00070000 C 01/18/19 70.0 28.65 29.85
DIS 190118C00075000 C 01/18/19 75.0 24.25 25.05
DIS 190118C00080000 C 01/18/19 80.0 20.50 20.85
DIS 190118C00082500 C 01/18/19 82.5 18.60 19.40
DIS 190118C00085000 C 01/18/19 85.0 16.75 17.20
DIS 190118C00087500 C 01/18/19 87.5 14.90 15.20
DIS 190118C00090000 C 01/18/19 90.0 13.25 13.45
DIS 190118C00092500 C 01/18/19 92.5 11.70 11.90
DIS 190118C00095000 C 01/18/19 95.0 10.25 10.50
DIS 190118C00097500 C 01/18/19 97.5 8.95 9.15
DIS 190118C00100000 C 01/18/19 100.0 7.75 7.95
DIS 190118C00105000 C 01/18/19 105.0 5.75 5.90
DIS 190118C00110000 C 01/18/19 110.0 4.20 4.35
DIS 190118C00115000 C 01/18/19 115.0 3.05 3.20
DIS 190118C00120000 C 01/18/19 120.0 2.25 2.91
DIS 190118C00125000 C 01/18/19 125.0 1.56 4.20
DIS 190118C00130000 C 01/18/19 130.0 1.12 1.61
DIS 190118C00135000 C 01/18/19 135.0 0.82 0.93
DIS 190118C00140000 C 01/18/19 140.0 0.61 0.72
DIS 190118C00145000 C 01/18/19 145.0 0.47 0.57
DIS 190118C00150000 C 01/18/19 150.0 0.35 0.46
DIS 190118C00155000 C 01/18/19 155.0 0.28 0.39
DIS 190118C00160000 C 01/18/19 160.0 0.22 0.33
DIS 190118C00165000 C 01/18/19 165.0 0.17 0.28
DIS 190118P00047500 P 01/18/19 47.5 0.19 0.30
DIS 190118P00050000 P 01/18/19 50.0 0.23 0.34
DIS 190118P00055000 P 01/18/19 55.0 0.24 0.46
DIS 190118P00060000 P 01/18/19 60.0 0.38 0.60
DIS 190118P00065000 P 01/18/19 65.0 0.75 0.84
DIS 190118P00070000 P 01/18/19 70.0 0.08 1.16
DIS 190118P00075000 P 01/18/19 75.0 1.63 1.73
DIS 190118P00080000 P 01/18/19 80.0 2.40 2.57
DIS 190118P00082500 P 01/18/19 82.5 2.89 3.05
DIS 190118P00085000 P 01/18/19 85.0 3.50 3.65
DIS 190118P00087500 P 01/18/19 87.5 4.20 4.35
DIS 190118P00090000 P 01/18/19 90.0 5.00 5.15
DIS 190118P00092500 P 01/18/19 92.5 5.90 6.05
DIS 190118P00095000 P 01/18/19 95.0 6.95 7.10
DIS 190118P00097500 P 01/18/19 97.5 8.10 8.30
DIS 190118P00100000 P 01/18/19 100.0 9.40 9.60
DIS 190118P00105000 P 01/18/19 105.0 12.35 12.55
DIS 190118P00110000 P 01/18/19 110.0 15.80 16.00
DIS 190118P00115000 P 01/18/19 115.0 19.55 20.15
DIS 190118P00120000 P 01/18/19 120.0 23.25 25.00
DIS 190118P00125000 P 01/18/19 125.0 27.40 29.25
DIS 190118P00130000 P 01/18/19 130.0 31.85 34.15
DIS 190118P00135000 P 01/18/19 135.0 35.50 40.00
DIS 190118P00140000 P 01/18/19 140.0 40.20 44.90
DIS 190118P00145000 P 01/18/19 145.0 45.00 49.50
DIS 190118P00150000 P 01/18/19 150.0 50.00 54.50
DIS 190118P00155000 P 01/18/19 155.0 54.90 59.50
DIS 190118P00160000 P 01/18/19 160.0 60.00 64.50
DIS 190118P00165000 P 01/18/19 165.0 64.70 69.50
DIS 200117C00050000 C 01/17/20 50.0 46.00 51.00
DIS 200117C00055000 C 01/17/20 55.0 41.00 46.00
DIS 200117C00060000 C 01/17/20 60.0 36.55 41.50
DIS 200117C00065000 C 01/17/20 65.0 32.00 36.80
DIS 200117C00070000 C 01/17/20 70.0 29.20 32.45
DIS 200117C00075000 C 01/17/20 75.0 24.60 27.85
DIS 200117C00080000 C 01/17/20 80.0 22.15 23.90
DIS 200117C00085000 C 01/17/20 85.0 18.95 19.60
DIS 200117C00087500 C 01/17/20 87.5 17.35 18.00
DIS 200117C00090000 C 01/17/20 90.0 15.80 16.45
DIS 200117C00092500 C 01/17/20 92.5 14.45 15.00
DIS 200117C00095000 C 01/17/20 95.0 13.10 14.65
DIS 200117C00097500 C 01/17/20 97.5 11.85 12.35
DIS 200117C00100000 C 01/17/20 100.0 10.70 11.15
DIS 200117C00105000 C 01/17/20 105.0 8.60 9.10
DIS 200117C00110000 C 01/17/20 110.0 6.90 7.35
DIS 200117C00115000 C 01/17/20 115.0 5.45 5.90
DIS 200117C00120000 C 01/17/20 120.0 4.35 4.75
DIS 200117C00125000 C 01/17/20 125.0 3.50 4.45
DIS 200117C00130000 C 01/17/20 130.0 2.33 4.00
DIS 200117C00135000 C 01/17/20 135.0 1.59 2.51
DIS 200117C00140000 C 01/17/20 140.0 1.20 2.37
DIS 200117C00145000 C 01/17/20 145.0 0.42 2.55
DIS 200117C00150000 C 01/17/20 150.0 1.24 2.27
DIS 200117P00050000 P 01/17/20 50.0 0.50 0.64
DIS 200117P00055000 P 01/17/20 55.0 0.44 1.13
DIS 200117P00060000 P 01/17/20 60.0 0.60 1.15
DIS 200117P00065000 P 01/17/20 65.0 1.12 1.76
DIS 200117P00070000 P 01/17/20 70.0 1.57 2.45
DIS 200117P00075000 P 01/17/20 75.0 2.84 3.25
DIS 200117P00080000 P 01/17/20 80.0 3.95 4.35
DIS 200117P00085000 P 01/17/20 85.0 5.40 5.70
DIS 200117P00087500 P 01/17/20 87.5 6.20 6.50
DIS 200117P00090000 P 01/17/20 90.0 7.05 7.45
DIS 200117P00092500 P 01/17/20 92.5 8.10 9.05
DIS 200117P00095000 P 01/17/20 95.0 8.50 10.20
DIS 200117P00097500 P 01/17/20 97.5 10.30 11.40
DIS 200117P00100000 P 01/17/20 100.0 11.60 11.95
DIS 200117P00105000 P 01/17/20 105.0 14.40 14.80
DIS 200117P00110000 P 01/17/20 110.0 17.60 18.05
DIS 200117P00115000 P 01/17/20 115.0 21.05 21.75
DIS 200117P00120000 P 01/17/20 120.0 24.00 25.55
DIS 200117P00125000 P 01/17/20 125.0 28.30 30.30
DIS 200117P00130000 P 01/17/20 130.0 32.90 34.70
DIS 200117P00135000 P 01/17/20 135.0 36.80 40.25
DIS 200117P00140000 P 01/17/20 140.0 40.60 45.50
DIS 200117P00145000 P 01/17/20 145.0 45.20 50.00
DIS 200117P00150000 P 01/17/20 150.0 50.05 55.00

OPRA data is delayed 15 minutes.