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 (2014-08-08)Premium Content

Walt Disney Co (DIS)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 140920C00065000 C 09/20/14 65.0 24.95 25.55
DIS 140920C00070000 C 09/20/14 70.0 20.25 20.40
DIS 140920C00072000 C 09/20/14 72.0 18.15 18.55
DIS 140920C00072500 C 09/20/14 72.5 17.65 18.05
DIS 140920C00073000 C 09/20/14 73.0 17.15 17.55
DIS 140920C00073500 C 09/20/14 73.5 16.65 17.05
DIS 140920C00074000 C 09/20/14 74.0 16.15 16.55
DIS 140920C00074500 C 09/20/14 74.5 15.65 16.05
DIS 140920C00075000 C 09/20/14 75.0 15.05 15.55
DIS 140920C00076000 C 09/20/14 76.0 14.15 14.55
DIS 140920C00077500 C 09/20/14 77.5 12.65 12.95
DIS 140920C00079000 C 09/20/14 79.0 11.15 11.55
DIS 140920C00080000 C 09/20/14 80.0 10.25 10.50
DIS 140920C00081000 C 09/20/14 81.0 9.15 9.55
DIS 140920C00082500 C 09/20/14 82.5 7.80 7.95
DIS 140920C00084000 C 09/20/14 84.0 6.30 6.50
DIS 140920C00085000 C 09/20/14 85.0 5.30 5.45
DIS 140920C00086000 C 09/20/14 86.0 4.25 4.55
DIS 140920C00087500 C 09/20/14 87.5 2.81 2.85
DIS 140920C00089000 C 09/20/14 89.0 1.33 1.40
DIS 140920C00090000 C 09/20/14 90.0 0.43 0.47
DIS 140920C00091000 C 09/20/14 91.0 0.05 0.07
DIS 140920C00092500 C 09/20/14 92.5 0.00 0.01
DIS 140920C00094000 C 09/20/14 94.0 0.00 0.03
DIS 140920C00095000 C 09/20/14 95.0 0.00 0.03
DIS 140920C00096000 C 09/20/14 96.0 0.00 0.06
DIS 140920C00097500 C 09/20/14 97.5 0.00 0.06
DIS 140920C00099000 C 09/20/14 99.0 0.00 0.06
DIS 140920C00100000 C 09/20/14 100.0 0.00 0.02
DIS 140920C00101000 C 09/20/14 101.0 0.00 0.07
DIS 140920C00102000 C 09/20/14 102.0 0.00 0.07
DIS 140920C00103000 C 09/20/14 103.0 0.00 0.07
DIS 140920C00104000 C 09/20/14 104.0 0.00 0.07
DIS 140920C00105000 C 09/20/14 105.0 0.00 0.07
DIS 140920C00106000 C 09/20/14 106.0 0.00 0.07
DIS 140920C00107000 C 09/20/14 107.0 0.00 0.07
DIS 140920C00108000 C 09/20/14 108.0 0.00 0.07
DIS 140920C00110000 C 09/20/14 110.0 0.00 0.07
DIS 140920P00065000 P 09/20/14 65.0 0.00 0.07
DIS 140920P00070000 P 09/20/14 70.0 0.00 0.06
DIS 140920P00072000 P 09/20/14 72.0 0.00 0.07
DIS 140920P00072500 P 09/20/14 72.5 0.00 0.07
DIS 140920P00073000 P 09/20/14 73.0 0.00 0.07
DIS 140920P00073500 P 09/20/14 73.5 0.00 0.07
DIS 140920P00074000 P 09/20/14 74.0 0.00 0.07
DIS 140920P00074500 P 09/20/14 74.5 0.00 0.07
DIS 140920P00075000 P 09/20/14 75.0 0.00 0.02
DIS 140920P00076000 P 09/20/14 76.0 0.00 0.07
DIS 140920P00077500 P 09/20/14 77.5 0.00 0.01
DIS 140920P00079000 P 09/20/14 79.0 0.00 0.06
DIS 140920P00080000 P 09/20/14 80.0 0.00 0.01
DIS 140920P00081000 P 09/20/14 81.0 0.00 0.06
DIS 140920P00082500 P 09/20/14 82.5 0.00 0.01
DIS 140920P00084000 P 09/20/14 84.0 0.00 0.07
DIS 140920P00085000 P 09/20/14 85.0 0.00 0.01
DIS 140920P00086000 P 09/20/14 86.0 0.00 0.05
DIS 140920P00087500 P 09/20/14 87.5 0.00 0.02
DIS 140920P00089000 P 09/20/14 89.0 0.02 0.07
DIS 140920P00090000 P 09/20/14 90.0 0.10 0.13
DIS 140920P00091000 P 09/20/14 91.0 0.65 0.74
DIS 140920P00092500 P 09/20/14 92.5 2.00 2.22
DIS 140920P00094000 P 09/20/14 94.0 3.45 3.85
DIS 140920P00095000 P 09/20/14 95.0 4.45 4.85
DIS 140920P00096000 P 09/20/14 96.0 5.45 5.85
DIS 140920P00097500 P 09/20/14 97.5 6.95 7.25
DIS 140920P00099000 P 09/20/14 99.0 8.45 8.85
DIS 140920P00100000 P 09/20/14 100.0 9.45 9.85
DIS 140920P00101000 P 09/20/14 101.0 10.45 10.85
DIS 140920P00102000 P 09/20/14 102.0 11.30 11.85
DIS 140920P00103000 P 09/20/14 103.0 12.30 12.85
DIS 140920P00104000 P 09/20/14 104.0 13.30 13.85
DIS 140920P00105000 P 09/20/14 105.0 13.05 16.35
DIS 140920P00106000 P 09/20/14 106.0 14.05 17.30
DIS 140920P00107000 P 09/20/14 107.0 14.90 18.40
DIS 140920P00108000 P 09/20/14 108.0 16.05 19.30
DIS 140920P00110000 P 09/20/14 110.0 19.35 19.85
DIS 140926C00065000 C 09/26/14 65.0 24.60 25.55
DIS 140926C00070000 C 09/26/14 70.0 20.25 20.50
DIS 140926C00072000 C 09/26/14 72.0 17.75 18.80
DIS 140926C00073000 C 09/26/14 73.0 16.75 17.80
DIS 140926C00073500 C 09/26/14 73.5 16.25 17.30
DIS 140926C00074000 C 09/26/14 74.0 15.95 16.55
DIS 140926C00074500 C 09/26/14 74.5 14.25 16.30
DIS 140926C00075000 C 09/26/14 75.0 14.95 15.70
DIS 140926C00076000 C 09/26/14 76.0 13.95 14.55
DIS 140926C00077000 C 09/26/14 77.0 12.75 13.55
DIS 140926C00078000 C 09/26/14 78.0 11.95 12.55
DIS 140926C00079000 C 09/26/14 79.0 11.00 11.55
DIS 140926C00080000 C 09/26/14 80.0 10.30 10.55
DIS 140926C00081000 C 09/26/14 81.0 9.30 9.55
DIS 140926C00082000 C 09/26/14 82.0 8.25 8.55
DIS 140926C00083000 C 09/26/14 83.0 7.30 7.55
DIS 140926C00084000 C 09/26/14 84.0 6.30 6.55
DIS 140926C00085000 C 09/26/14 85.0 5.30 5.55
DIS 140926C00086000 C 09/26/14 86.0 4.25 4.60
DIS 140926C00087000 C 09/26/14 87.0 3.35 3.60
DIS 140926C00088000 C 09/26/14 88.0 2.35 2.63
DIS 140926C00089000 C 09/26/14 89.0 1.59 1.65
DIS 140926C00090000 C 09/26/14 90.0 0.88 0.94
DIS 140926C00091000 C 09/26/14 91.0 0.40 0.42
DIS 140926C00092000 C 09/26/14 92.0 0.14 0.16
DIS 140926C00093000 C 09/26/14 93.0 0.05 0.11
DIS 140926C00094000 C 09/26/14 94.0 0.01 0.05
DIS 140926C00095000 C 09/26/14 95.0 0.00 0.03
DIS 140926C00096000 C 09/26/14 96.0 0.00 0.03
DIS 140926C00097000 C 09/26/14 97.0 0.00 0.02
DIS 140926C00098000 C 09/26/14 98.0 0.00 0.02
DIS 140926C00099000 C 09/26/14 99.0 0.00 0.02
DIS 140926C00100000 C 09/26/14 100.0 0.00 0.02
DIS 140926C00101000 C 09/26/14 101.0 0.00 0.02
DIS 140926C00102000 C 09/26/14 102.0 0.00 0.02
DIS 140926C00103000 C 09/26/14 103.0 0.00 0.02
DIS 140926C00104000 C 09/26/14 104.0 0.00 0.02
DIS 140926C00105000 C 09/26/14 105.0 0.00 0.02
DIS 140926C00106000 C 09/26/14 106.0 0.00 0.02
DIS 140926C00110000 C 09/26/14 110.0 0.00 0.02
DIS 140926C00115000 C 09/26/14 115.0 0.00 0.02
DIS 140926P00065000 P 09/26/14 65.0 0.00 0.02
DIS 140926P00070000 P 09/26/14 70.0 0.00 0.02
DIS 140926P00072000 P 09/26/14 72.0 0.00 0.02
DIS 140926P00073000 P 09/26/14 73.0 0.00 0.02
DIS 140926P00073500 P 09/26/14 73.5 0.00 0.02
DIS 140926P00074000 P 09/26/14 74.0 0.00 0.02
DIS 140926P00074500 P 09/26/14 74.5 0.00 0.02
DIS 140926P00075000 P 09/26/14 75.0 0.00 0.02
DIS 140926P00076000 P 09/26/14 76.0 0.00 0.03
DIS 140926P00077000 P 09/26/14 77.0 0.00 0.03
DIS 140926P00078000 P 09/26/14 78.0 0.00 0.03
DIS 140926P00079000 P 09/26/14 79.0 0.00 0.03
DIS 140926P00080000 P 09/26/14 80.0 0.00 0.03
DIS 140926P00081000 P 09/26/14 81.0 0.00 0.03
DIS 140926P00082000 P 09/26/14 82.0 0.00 0.03
DIS 140926P00083000 P 09/26/14 83.0 0.00 0.04
DIS 140926P00084000 P 09/26/14 84.0 0.01 0.05
DIS 140926P00085000 P 09/26/14 85.0 0.01 0.05
DIS 140926P00086000 P 09/26/14 86.0 0.02 0.09
DIS 140926P00087000 P 09/26/14 87.0 0.05 0.10
DIS 140926P00088000 P 09/26/14 88.0 0.11 0.14
DIS 140926P00089000 P 09/26/14 89.0 0.26 0.28
DIS 140926P00090000 P 09/26/14 90.0 0.54 0.57
DIS 140926P00091000 P 09/26/14 91.0 1.04 1.09
DIS 140926P00092000 P 09/26/14 92.0 1.75 2.06
DIS 140926P00093000 P 09/26/14 93.0 2.55 3.10
DIS 140926P00094000 P 09/26/14 94.0 3.50 4.05
DIS 140926P00095000 P 09/26/14 95.0 4.45 5.05
DIS 140926P00096000 P 09/26/14 96.0 5.45 6.05
DIS 140926P00097000 P 09/26/14 97.0 6.45 7.05
DIS 140926P00098000 P 09/26/14 98.0 7.45 8.05
DIS 140926P00099000 P 09/26/14 99.0 8.45 9.05
DIS 140926P00100000 P 09/26/14 100.0 9.45 10.05
DIS 140926P00101000 P 09/26/14 101.0 10.45 11.05
DIS 140926P00102000 P 09/26/14 102.0 11.45 12.05
DIS 140926P00103000 P 09/26/14 103.0 12.45 13.05
DIS 140926P00104000 P 09/26/14 104.0 13.45 14.05
DIS 140926P00105000 P 09/26/14 105.0 14.20 15.20
DIS 140926P00106000 P 09/26/14 106.0 15.30 16.05
DIS 140926P00110000 P 09/26/14 110.0 17.95 20.20
DIS 140926P00115000 P 09/26/14 115.0 23.75 25.35
DIS 141003C00074000 C 10/03/14 74.0 15.75 16.60
DIS 141003C00074500 C 10/03/14 74.5 14.20 16.05
DIS 141003C00075000 C 10/03/14 75.0 13.70 15.60
DIS 141003C00076000 C 10/03/14 76.0 12.65 14.60
DIS 141003C00077000 C 10/03/14 77.0 12.90 13.55
DIS 141003C00078000 C 10/03/14 78.0 12.00 12.55
DIS 141003C00079000 C 10/03/14 79.0 11.00 11.55
DIS 141003C00080000 C 10/03/14 80.0 10.00 10.60
DIS 141003C00081000 C 10/03/14 81.0 9.00 9.80
DIS 141003C00082000 C 10/03/14 82.0 8.05 8.60
DIS 141003C00083000 C 10/03/14 83.0 7.05 7.65
DIS 141003C00084000 C 10/03/14 84.0 6.30 6.60
DIS 141003C00085000 C 10/03/14 85.0 5.30 5.75
DIS 141003C00086000 C 10/03/14 86.0 4.30 4.65
DIS 141003C00087000 C 10/03/14 87.0 3.35 3.70
DIS 141003C00088000 C 10/03/14 88.0 2.62 2.70
DIS 141003C00089000 C 10/03/14 89.0 1.83 1.89
DIS 141003C00090000 C 10/03/14 90.0 1.17 1.29
DIS 141003C00091000 C 10/03/14 91.0 0.67 0.71
DIS 141003C00092000 C 10/03/14 92.0 0.34 0.36
DIS 141003C00093000 C 10/03/14 93.0 0.15 0.23
DIS 141003C00094000 C 10/03/14 94.0 0.06 0.14
DIS 141003C00095000 C 10/03/14 95.0 0.02 0.07
DIS 141003C00096000 C 10/03/14 96.0 0.00 0.05
DIS 141003C00097000 C 10/03/14 97.0 0.00 0.03
DIS 141003C00098000 C 10/03/14 98.0 0.00 0.03
DIS 141003C00099000 C 10/03/14 99.0 0.00 0.03
DIS 141003C00100000 C 10/03/14 100.0 0.00 0.03
DIS 141003C00101000 C 10/03/14 101.0 0.00 0.02
DIS 141003C00102000 C 10/03/14 102.0 0.00 0.02
DIS 141003C00103000 C 10/03/14 103.0 0.00 0.02
DIS 141003C00104000 C 10/03/14 104.0 0.00 0.02
DIS 141003C00105000 C 10/03/14 105.0 0.00 0.02
DIS 141003C00106000 C 10/03/14 106.0 0.00 0.02
DIS 141003P00074000 P 10/03/14 74.0 0.00 0.03
DIS 141003P00074500 P 10/03/14 74.5 0.00 0.03
DIS 141003P00075000 P 10/03/14 75.0 0.00 0.03
DIS 141003P00076000 P 10/03/14 76.0 0.00 0.03
DIS 141003P00077000 P 10/03/14 77.0 0.00 0.03
DIS 141003P00078000 P 10/03/14 78.0 0.01 0.04
DIS 141003P00079000 P 10/03/14 79.0 0.01 0.04
DIS 141003P00080000 P 10/03/14 80.0 0.01 0.04
DIS 141003P00081000 P 10/03/14 81.0 0.01 0.05
DIS 141003P00082000 P 10/03/14 82.0 0.02 0.06
DIS 141003P00083000 P 10/03/14 83.0 0.03 0.08
DIS 141003P00084000 P 10/03/14 84.0 0.03 0.10
DIS 141003P00085000 P 10/03/14 85.0 0.06 0.08
DIS 141003P00086000 P 10/03/14 86.0 0.10 0.11
DIS 141003P00087000 P 10/03/14 87.0 0.16 0.19
DIS 141003P00088000 P 10/03/14 88.0 0.27 0.35
DIS 141003P00089000 P 10/03/14 89.0 0.46 0.52
DIS 141003P00090000 P 10/03/14 90.0 0.82 0.85
DIS 141003P00091000 P 10/03/14 91.0 1.31 1.36
DIS 141003P00092000 P 10/03/14 92.0 1.87 2.11
DIS 141003P00093000 P 10/03/14 93.0 2.67 3.20
DIS 141003P00094000 P 10/03/14 94.0 3.55 4.15
DIS 141003P00095000 P 10/03/14 95.0 4.50 5.10
DIS 141003P00096000 P 10/03/14 96.0 5.50 6.10
DIS 141003P00097000 P 10/03/14 97.0 6.45 7.05
DIS 141003P00098000 P 10/03/14 98.0 7.45 8.15
DIS 141003P00099000 P 10/03/14 99.0 8.45 9.05
DIS 141003P00100000 P 10/03/14 100.0 9.45 10.05
DIS 141003P00101000 P 10/03/14 101.0 10.45 11.05
DIS 141003P00102000 P 10/03/14 102.0 11.25 12.05
DIS 141003P00103000 P 10/03/14 103.0 12.35 13.05
DIS 141003P00104000 P 10/03/14 104.0 13.05 14.05
DIS 141003P00105000 P 10/03/14 105.0 12.85 15.10
DIS 141003P00106000 P 10/03/14 106.0 15.30 16.20
DIS 141010C00076000 C 10/10/14 76.0 13.80 14.60
DIS 141010C00077000 C 10/10/14 77.0 12.80 13.60
DIS 141010C00078000 C 10/10/14 78.0 12.00 12.60
DIS 141010C00079000 C 10/10/14 79.0 11.05 11.60
DIS 141010C00080000 C 10/10/14 80.0 10.05 10.60
DIS 141010C00081000 C 10/10/14 81.0 9.05 9.60
DIS 141010C00082000 C 10/10/14 82.0 8.05 8.65
DIS 141010C00083000 C 10/10/14 83.0 7.10 7.65
DIS 141010C00084000 C 10/10/14 84.0 6.10 6.65
DIS 141010C00085000 C 10/10/14 85.0 5.15 5.70
DIS 141010C00086000 C 10/10/14 86.0 4.35 4.75
DIS 141010C00087000 C 10/10/14 87.0 3.50 3.75
DIS 141010C00088000 C 10/10/14 88.0 2.72 2.87
DIS 141010C00089000 C 10/10/14 89.0 2.06 2.22
DIS 141010C00090000 C 10/10/14 90.0 1.42 1.46
DIS 141010C00091000 C 10/10/14 91.0 0.92 1.01
DIS 141010C00092000 C 10/10/14 92.0 0.54 0.57
DIS 141010C00093000 C 10/10/14 93.0 0.29 0.33
DIS 141010C00094000 C 10/10/14 94.0 0.15 0.24
DIS 141010C00095000 C 10/10/14 95.0 0.07 0.16
DIS 141010C00096000 C 10/10/14 96.0 0.03 0.10
DIS 141010C00097000 C 10/10/14 97.0 0.01 0.06
DIS 141010C00098000 C 10/10/14 98.0 0.01 0.04
DIS 141010C00099000 C 10/10/14 99.0 0.00 0.04
DIS 141010C00100000 C 10/10/14 100.0 0.00 0.03
DIS 141010C00101000 C 10/10/14 101.0 0.00 0.03
DIS 141010C00102000 C 10/10/14 102.0 0.00 0.03
DIS 141010C00103000 C 10/10/14 103.0 0.00 0.02
DIS 141010C00104000 C 10/10/14 104.0 0.00 0.02
DIS 141010C00105000 C 10/10/14 105.0 0.00 0.02
DIS 141010C00106000 C 10/10/14 106.0 0.00 0.02
DIS 141010P00076000 P 10/10/14 76.0 0.00 0.04
DIS 141010P00077000 P 10/10/14 77.0 0.01 0.04
DIS 141010P00078000 P 10/10/14 78.0 0.01 0.05
DIS 141010P00079000 P 10/10/14 79.0 0.01 0.06
DIS 141010P00080000 P 10/10/14 80.0 0.01 0.08
DIS 141010P00081000 P 10/10/14 81.0 0.03 0.09
DIS 141010P00082000 P 10/10/14 82.0 0.05 0.11
DIS 141010P00083000 P 10/10/14 83.0 0.06 0.13
DIS 141010P00084000 P 10/10/14 84.0 0.09 0.16
DIS 141010P00085000 P 10/10/14 85.0 0.13 0.19
DIS 141010P00086000 P 10/10/14 86.0 0.19 0.28
DIS 141010P00087000 P 10/10/14 87.0 0.30 0.33
DIS 141010P00088000 P 10/10/14 88.0 0.44 0.52
DIS 141010P00089000 P 10/10/14 89.0 0.66 0.78
DIS 141010P00090000 P 10/10/14 90.0 1.05 1.13
DIS 141010P00091000 P 10/10/14 91.0 1.53 1.67
DIS 141010P00092000 P 10/10/14 92.0 2.15 2.35
DIS 141010P00093000 P 10/10/14 93.0 2.91 3.15
DIS 141010P00094000 P 10/10/14 94.0 3.65 4.15
DIS 141010P00095000 P 10/10/14 95.0 4.55 5.15
DIS 141010P00096000 P 10/10/14 96.0 5.50 6.10
DIS 141010P00097000 P 10/10/14 97.0 6.50 7.05
DIS 141010P00098000 P 10/10/14 98.0 7.45 8.05
DIS 141010P00099000 P 10/10/14 99.0 8.45 9.05
DIS 141010P00100000 P 10/10/14 100.0 9.45 10.05
DIS 141010P00101000 P 10/10/14 101.0 10.45 11.05
DIS 141010P00102000 P 10/10/14 102.0 11.45 12.05
DIS 141010P00103000 P 10/10/14 103.0 12.45 13.05
DIS 141010P00104000 P 10/10/14 104.0 13.45 14.05
DIS 141010P00105000 P 10/10/14 105.0 13.05 16.00
DIS 141010P00106000 P 10/10/14 106.0 15.25 16.20
DIS 141018C00045000 C 10/18/14 45.0 44.95 45.55
DIS 141018C00050000 C 10/18/14 50.0 39.90 40.55
DIS 141018C00055000 C 10/18/14 55.0 35.00 35.60
DIS 141018C00060000 C 10/18/14 60.0 30.00 30.60
DIS 141018C00065000 C 10/18/14 65.0 25.00 25.60
DIS 141018C00067500 C 10/18/14 67.5 22.50 23.10
DIS 141018C00070000 C 10/18/14 70.0 20.00 20.60
DIS 141018C00072500 C 10/18/14 72.5 17.50 18.10
DIS 141018C00075000 C 10/18/14 75.0 15.10 15.60
DIS 141018C00077500 C 10/18/14 77.5 12.55 13.10
DIS 141018C00080000 C 10/18/14 80.0 10.20 10.65
DIS 141018C00082500 C 10/18/14 82.5 7.85 8.10
DIS 141018C00085000 C 10/18/14 85.0 5.55 5.70
DIS 141018C00087500 C 10/18/14 87.5 3.35 3.50
DIS 141018C00090000 C 10/18/14 90.0 1.67 1.70
DIS 141018C00092500 C 10/18/14 92.5 0.61 0.63
DIS 141018C00095000 C 10/18/14 95.0 0.18 0.22
DIS 141018C00097500 C 10/18/14 97.5 0.04 0.09
DIS 141018C00100000 C 10/18/14 100.0 0.01 0.04
DIS 141018C00105000 C 10/18/14 105.0 0.00 0.03
DIS 141018C00110000 C 10/18/14 110.0 0.00 0.02
DIS 141018P00045000 P 10/18/14 45.0 0.00 0.02
DIS 141018P00050000 P 10/18/14 50.0 0.00 0.02
DIS 141018P00055000 P 10/18/14 55.0 0.00 0.01
DIS 141018P00060000 P 10/18/14 60.0 0.00 0.01
DIS 141018P00065000 P 10/18/14 65.0 0.00 0.01
DIS 141018P00067500 P 10/18/14 67.5 0.00 0.01
DIS 141018P00070000 P 10/18/14 70.0 0.00 0.01
DIS 141018P00072500 P 10/18/14 72.5 0.00 0.02
DIS 141018P00075000 P 10/18/14 75.0 0.02 0.05
DIS 141018P00077500 P 10/18/14 77.5 0.04 0.06
DIS 141018P00080000 P 10/18/14 80.0 0.05 0.11
DIS 141018P00082500 P 10/18/14 82.5 0.09 0.15
DIS 141018P00085000 P 10/18/14 85.0 0.20 0.23
DIS 141018P00087500 P 10/18/14 87.5 0.52 0.55
DIS 141018P00090000 P 10/18/14 90.0 1.28 1.32
DIS 141018P00092500 P 10/18/14 92.5 2.71 2.77
DIS 141018P00095000 P 10/18/14 95.0 4.65 5.10
DIS 141018P00097500 P 10/18/14 97.5 7.00 7.50
DIS 141018P00100000 P 10/18/14 100.0 9.45 10.05
DIS 141018P00105000 P 10/18/14 105.0 14.40 15.05
DIS 141018P00110000 P 10/18/14 110.0 19.45 20.05
DIS 141024C00076000 C 10/24/14 76.0 13.95 14.80
DIS 141024C00077000 C 10/24/14 77.0 13.05 14.10
DIS 141024C00078000 C 10/24/14 78.0 12.05 13.15
DIS 141024C00079000 C 10/24/14 79.0 11.00 12.20
DIS 141024C00080000 C 10/24/14 80.0 10.05 11.25
DIS 141024C00081000 C 10/24/14 81.0 9.10 9.75
DIS 141024C00082000 C 10/24/14 82.0 8.15 8.80
DIS 141024C00083000 C 10/24/14 83.0 7.20 7.85
DIS 141024C00084000 C 10/24/14 84.0 6.30 6.90
DIS 141024C00085000 C 10/24/14 85.0 5.50 6.00
DIS 141024C00086000 C 10/24/14 86.0 4.70 5.00
DIS 141024C00087000 C 10/24/14 87.0 3.85 4.20
DIS 141024C00088000 C 10/24/14 88.0 3.10 3.40
DIS 141024C00089000 C 10/24/14 89.0 2.41 2.65
DIS 141024C00090000 C 10/24/14 90.0 1.84 2.01
DIS 141024C00091000 C 10/24/14 91.0 1.29 1.47
DIS 141024C00092000 C 10/24/14 92.0 0.91 1.00
DIS 141024C00093000 C 10/24/14 93.0 0.62 0.71
DIS 141024C00094000 C 10/24/14 94.0 0.40 0.48
DIS 141024C00095000 C 10/24/14 95.0 0.24 0.35
DIS 141024C00096000 C 10/24/14 96.0 0.14 0.27
DIS 141024C00097000 C 10/24/14 97.0 0.09 0.18
DIS 141024C00098000 C 10/24/14 98.0 0.05 0.13
DIS 141024C00099000 C 10/24/14 99.0 0.02 0.09
DIS 141024C00100000 C 10/24/14 100.0 0.01 0.06
DIS 141024C00101000 C 10/24/14 101.0 0.01 0.05
DIS 141024C00102000 C 10/24/14 102.0 0.00 0.04
DIS 141024C00103000 C 10/24/14 103.0 0.00 0.04
DIS 141024C00104000 C 10/24/14 104.0 0.00 0.03
DIS 141024C00105000 C 10/24/14 105.0 0.00 0.03
DIS 141024C00106000 C 10/24/14 106.0 0.00 0.03
DIS 141024P00076000 P 10/24/14 76.0 0.02 0.05
DIS 141024P00077000 P 10/24/14 77.0 0.03 0.11
DIS 141024P00078000 P 10/24/14 78.0 0.04 0.12
DIS 141024P00079000 P 10/24/14 79.0 0.05 0.13
DIS 141024P00080000 P 10/24/14 80.0 0.06 0.16
DIS 141024P00081000 P 10/24/14 81.0 0.08 0.19
DIS 141024P00082000 P 10/24/14 82.0 0.10 0.23
DIS 141024P00083000 P 10/24/14 83.0 0.15 0.28
DIS 141024P00084000 P 10/24/14 84.0 0.22 0.35
DIS 141024P00085000 P 10/24/14 85.0 0.30 0.44
DIS 141024P00086000 P 10/24/14 86.0 0.41 0.58
DIS 141024P00087000 P 10/24/14 87.0 0.55 0.67
DIS 141024P00088000 P 10/24/14 88.0 0.76 0.90
DIS 141024P00089000 P 10/24/14 89.0 1.03 1.15
DIS 141024P00090000 P 10/24/14 90.0 1.41 1.57
DIS 141024P00091000 P 10/24/14 91.0 1.88 2.12
DIS 141024P00092000 P 10/24/14 92.0 2.44 2.73
DIS 141024P00093000 P 10/24/14 93.0 3.10 3.45
DIS 141024P00094000 P 10/24/14 94.0 3.85 4.45
DIS 141024P00095000 P 10/24/14 95.0 4.70 5.30
DIS 141024P00096000 P 10/24/14 96.0 5.60 6.20
DIS 141024P00097000 P 10/24/14 97.0 6.50 7.20
DIS 141024P00098000 P 10/24/14 98.0 7.50 8.15
DIS 141024P00099000 P 10/24/14 99.0 8.35 9.20
DIS 141024P00100000 P 10/24/14 100.0 9.15 10.15
DIS 141024P00101000 P 10/24/14 101.0 10.10 11.10
DIS 141024P00102000 P 10/24/14 102.0 11.05 12.40
DIS 141024P00103000 P 10/24/14 103.0 12.05 14.05
DIS 141024P00104000 P 10/24/14 104.0 12.25 15.25
DIS 141024P00105000 P 10/24/14 105.0 13.75 16.20
DIS 141024P00106000 P 10/24/14 106.0 15.05 16.75
DIS 141031C00076000 C 10/31/14 76.0 13.35 15.35
DIS 141031C00077000 C 10/31/14 77.0 11.90 14.00
DIS 141031C00078000 C 10/31/14 78.0 11.45 14.05
DIS 141031C00079000 C 10/31/14 79.0 11.05 12.25
DIS 141031C00080000 C 10/31/14 80.0 9.95 11.70
DIS 141031C00081000 C 10/31/14 81.0 9.05 10.05
DIS 141031C00082000 C 10/31/14 82.0 8.05 9.10
DIS 141031C00083000 C 10/31/14 83.0 7.15 8.05
DIS 141031C00084000 C 10/31/14 84.0 6.25 6.95
DIS 141031C00085000 C 10/31/14 85.0 5.45 6.10
DIS 141031C00086000 C 10/31/14 86.0 4.80 5.15
DIS 141031C00087000 C 10/31/14 87.0 4.00 4.35
DIS 141031C00088000 C 10/31/14 88.0 3.25 3.55
DIS 141031C00089000 C 10/31/14 89.0 2.55 2.83
DIS 141031C00090000 C 10/31/14 90.0 2.03 2.21
DIS 141031C00091000 C 10/31/14 91.0 1.51 1.65
DIS 141031C00092000 C 10/31/14 92.0 1.11 1.23
DIS 141031C00093000 C 10/31/14 93.0 0.76 0.89
DIS 141031C00094000 C 10/31/14 94.0 0.52 0.63
DIS 141031C00095000 C 10/31/14 95.0 0.36 0.46
DIS 141031C00096000 C 10/31/14 96.0 0.22 0.37
DIS 141031C00097000 C 10/31/14 97.0 0.14 0.26
DIS 141031C00098000 C 10/31/14 98.0 0.08 0.19
DIS 141031C00099000 C 10/31/14 99.0 0.05 0.13
DIS 141031C00100000 C 10/31/14 100.0 0.03 0.10
DIS 141031C00101000 C 10/31/14 101.0 0.02 0.07
DIS 141031C00102000 C 10/31/14 102.0 0.01 0.05
DIS 141031C00103000 C 10/31/14 103.0 0.00 0.05
DIS 141031C00104000 C 10/31/14 104.0 0.00 0.04
DIS 141031C00105000 C 10/31/14 105.0 0.00 0.04
DIS 141031P00076000 P 10/31/14 76.0 0.03 0.12
DIS 141031P00077000 P 10/31/14 77.0 0.04 0.14
DIS 141031P00078000 P 10/31/14 78.0 0.06 0.16
DIS 141031P00079000 P 10/31/14 79.0 0.07 0.18
DIS 141031P00080000 P 10/31/14 80.0 0.09 0.21
DIS 141031P00081000 P 10/31/14 81.0 0.12 0.24
DIS 141031P00082000 P 10/31/14 82.0 0.15 0.29
DIS 141031P00083000 P 10/31/14 83.0 0.21 0.32
DIS 141031P00084000 P 10/31/14 84.0 0.29 0.45
DIS 141031P00085000 P 10/31/14 85.0 0.38 0.53
DIS 141031P00086000 P 10/31/14 86.0 0.51 0.62
DIS 141031P00087000 P 10/31/14 87.0 0.68 0.78
DIS 141031P00088000 P 10/31/14 88.0 0.91 1.00
DIS 141031P00089000 P 10/31/14 89.0 1.23 1.33
DIS 141031P00090000 P 10/31/14 90.0 1.63 1.72
DIS 141031P00091000 P 10/31/14 91.0 2.09 2.24
DIS 141031P00092000 P 10/31/14 92.0 2.60 2.89
DIS 141031P00093000 P 10/31/14 93.0 3.25 3.60
DIS 141031P00094000 P 10/31/14 94.0 4.00 4.35
DIS 141031P00095000 P 10/31/14 95.0 4.80 5.40
DIS 141031P00096000 P 10/31/14 96.0 5.65 6.30
DIS 141031P00097000 P 10/31/14 97.0 6.40 7.35
DIS 141031P00098000 P 10/31/14 98.0 7.35 8.30
DIS 141031P00099000 P 10/31/14 99.0 8.30 9.25
DIS 141031P00100000 P 10/31/14 100.0 8.55 10.30
DIS 141031P00101000 P 10/31/14 101.0 9.70 11.55
DIS 141031P00102000 P 10/31/14 102.0 10.75 12.50
DIS 141031P00103000 P 10/31/14 103.0 11.00 13.75
DIS 141031P00104000 P 10/31/14 104.0 11.95 15.45
DIS 141031P00105000 P 10/31/14 105.0 13.10 16.40
DIS 141122C00070000 C 11/22/14 70.0 19.40 21.10
DIS 141122C00075000 C 11/22/14 75.0 14.70 15.75
DIS 141122C00080000 C 11/22/14 80.0 10.65 11.00
DIS 141122C00082500 C 11/22/14 82.5 8.15 8.65
DIS 141122C00085000 C 11/22/14 85.0 6.15 6.55
DIS 141122C00087500 C 11/22/14 87.5 4.45 4.55
DIS 141122C00090000 C 11/22/14 90.0 2.91 2.97
DIS 141122C00092500 C 11/22/14 92.5 1.75 1.80
DIS 141122C00095000 C 11/22/14 95.0 0.96 1.03
DIS 141122C00097500 C 11/22/14 97.5 0.49 0.55
DIS 141122C00100000 C 11/22/14 100.0 0.23 0.29
DIS 141122C00105000 C 11/22/14 105.0 0.05 0.13
DIS 141122C00110000 C 11/22/14 110.0 0.01 0.06
DIS 141122C00115000 C 11/22/14 115.0 0.00 0.03
DIS 141122C00120000 C 11/22/14 120.0 0.00 0.03
DIS 141122C00125000 C 11/22/14 125.0 0.00 0.02
DIS 141122C00130000 C 11/22/14 130.0 0.00 0.02
DIS 141122C00135000 C 11/22/14 135.0 0.00 0.02
DIS 141122P00070000 P 11/22/14 70.0 0.07 0.08
DIS 141122P00075000 P 11/22/14 75.0 0.13 0.20
DIS 141122P00080000 P 11/22/14 80.0 0.32 0.40
DIS 141122P00082500 P 11/22/14 82.5 0.55 0.57
DIS 141122P00085000 P 11/22/14 85.0 0.91 0.97
DIS 141122P00087500 P 11/22/14 87.5 1.51 1.59
DIS 141122P00090000 P 11/22/14 90.0 2.47 2.54
DIS 141122P00092500 P 11/22/14 92.5 3.75 3.90
DIS 141122P00095000 P 11/22/14 95.0 5.50 5.65
DIS 141122P00097500 P 11/22/14 97.5 7.45 7.95
DIS 141122P00100000 P 11/22/14 100.0 9.50 10.35
DIS 141122P00105000 P 11/22/14 105.0 14.40 15.35
DIS 141122P00110000 P 11/22/14 110.0 19.45 20.40
DIS 141122P00115000 P 11/22/14 115.0 22.70 26.35
DIS 141122P00120000 P 11/22/14 120.0 27.95 31.35
DIS 141122P00125000 P 11/22/14 125.0 32.95 35.45
DIS 141122P00130000 P 11/22/14 130.0 37.45 41.70
DIS 141122P00135000 P 11/22/14 135.0 42.45 46.70
DIS 150117C00025000 C 01/17/15 25.0 63.55 65.65
DIS 150117C00030000 C 01/17/15 30.0 58.75 60.65
DIS 150117C00032500 C 01/17/15 32.5 56.10 58.15
DIS 150117C00035000 C 01/17/15 35.0 53.75 55.65
DIS 150117C00037500 C 01/17/15 37.5 51.10 53.15
DIS 150117C00040000 C 01/17/15 40.0 48.80 50.65
DIS 150117C00042500 C 01/17/15 42.5 46.30 48.15
DIS 150117C00045000 C 01/17/15 45.0 43.80 45.65
DIS 150117C00047500 C 01/17/15 47.5 41.05 43.15
DIS 150117C00050000 C 01/17/15 50.0 38.80 41.50
DIS 150117C00052500 C 01/17/15 52.5 36.30 38.15
DIS 150117C00055000 C 01/17/15 55.0 35.05 35.65
DIS 150117C00057500 C 01/17/15 57.5 32.55 33.15
DIS 150117C00060000 C 01/17/15 60.0 30.10 30.65
DIS 150117C00062500 C 01/17/15 62.5 27.60 28.20
DIS 150117C00065000 C 01/17/15 65.0 25.10 25.70
DIS 150117C00067500 C 01/17/15 67.5 22.60 23.20
DIS 150117C00070000 C 01/17/15 70.0 20.15 20.75
DIS 150117C00072500 C 01/17/15 72.5 17.75 18.30
DIS 150117C00075000 C 01/17/15 75.0 15.55 15.90
DIS 150117C00077500 C 01/17/15 77.5 13.05 13.50
DIS 150117C00080000 C 01/17/15 80.0 10.85 11.20
DIS 150117C00082500 C 01/17/15 82.5 8.55 9.05
DIS 150117C00085000 C 01/17/15 85.0 6.80 6.90
DIS 150117C00087500 C 01/17/15 87.5 5.05 5.20
DIS 150117C00090000 C 01/17/15 90.0 3.60 3.65
DIS 150117C00092500 C 01/17/15 92.5 2.44 2.53
DIS 150117C00095000 C 01/17/15 95.0 1.56 1.65
DIS 150117C00097500 C 01/17/15 97.5 0.97 1.03
DIS 150117C00100000 C 01/17/15 100.0 0.58 0.65
DIS 150117C00105000 C 01/17/15 105.0 0.20 0.28
DIS 150117C00110000 C 01/17/15 110.0 0.06 0.15
DIS 150117C00115000 C 01/17/15 115.0 0.02 0.08
DIS 150117C00120000 C 01/17/15 120.0 0.01 0.05
DIS 150117C00125000 C 01/17/15 125.0 0.00 0.04
DIS 150117C00130000 C 01/17/15 130.0 0.00 0.03
DIS 150117C00135000 C 01/17/15 135.0 0.00 0.03
DIS 150117P00025000 P 01/17/15 25.0 0.00 0.02
DIS 150117P00030000 P 01/17/15 30.0 0.00 0.02
DIS 150117P00032500 P 01/17/15 32.5 0.00 0.02
DIS 150117P00035000 P 01/17/15 35.0 0.01 0.02
DIS 150117P00037500 P 01/17/15 37.5 0.00 0.02
DIS 150117P00040000 P 01/17/15 40.0 0.02 0.03
DIS 150117P00042500 P 01/17/15 42.5 0.01 0.03
DIS 150117P00045000 P 01/17/15 45.0 0.03 0.04
DIS 150117P00047500 P 01/17/15 47.5 0.01 0.05
DIS 150117P00050000 P 01/17/15 50.0 0.03 0.06
DIS 150117P00052500 P 01/17/15 52.5 0.05 0.06
DIS 150117P00055000 P 01/17/15 55.0 0.04 0.07
DIS 150117P00057500 P 01/17/15 57.5 0.05 0.10
DIS 150117P00060000 P 01/17/15 60.0 0.10 0.15
DIS 150117P00062500 P 01/17/15 62.5 0.11 0.19
DIS 150117P00065000 P 01/17/15 65.0 0.14 0.20
DIS 150117P00067500 P 01/17/15 67.5 0.18 0.25
DIS 150117P00070000 P 01/17/15 70.0 0.23 0.30
DIS 150117P00072500 P 01/17/15 72.5 0.30 0.39
DIS 150117P00075000 P 01/17/15 75.0 0.45 0.47
DIS 150117P00077500 P 01/17/15 77.5 0.61 0.70
DIS 150117P00080000 P 01/17/15 80.0 0.88 0.97
DIS 150117P00082500 P 01/17/15 82.5 1.30 1.38
DIS 150117P00085000 P 01/17/15 85.0 1.91 1.96
DIS 150117P00087500 P 01/17/15 87.5 2.74 2.81
DIS 150117P00090000 P 01/17/15 90.0 3.85 3.95
DIS 150117P00092500 P 01/17/15 92.5 5.25 5.35
DIS 150117P00095000 P 01/17/15 95.0 6.95 7.05
DIS 150117P00097500 P 01/17/15 97.5 8.85 9.00
DIS 150117P00100000 P 01/17/15 100.0 10.85 11.45
DIS 150117P00105000 P 01/17/15 105.0 15.50 16.10
DIS 150117P00110000 P 01/17/15 110.0 20.10 20.95
DIS 150117P00115000 P 01/17/15 115.0 24.90 25.90
DIS 150117P00120000 P 01/17/15 120.0 30.30 30.85
DIS 150117P00125000 P 01/17/15 125.0 34.95 36.05
DIS 150117P00130000 P 01/17/15 130.0 38.75 42.05
DIS 150117P00135000 P 01/17/15 135.0 45.05 46.10
DIS 150417C00045000 C 04/17/15 45.0 43.20 47.55
DIS 150417C00047500 C 04/17/15 47.5 40.65 45.15
DIS 150417C00050000 C 04/17/15 50.0 39.00 41.45
DIS 150417C00055000 C 04/17/15 55.0 34.40 36.40
DIS 150417C00060000 C 04/17/15 60.0 29.45 31.45
DIS 150417C00065000 C 04/17/15 65.0 24.50 26.50
DIS 150417C00070000 C 04/17/15 70.0 20.25 21.15
DIS 150417C00075000 C 04/17/15 75.0 15.75 16.25
DIS 150417C00077500 C 04/17/15 77.5 13.50 14.05
DIS 150417C00080000 C 04/17/15 80.0 11.50 12.00
DIS 150417C00082500 C 04/17/15 82.5 9.70 9.85
DIS 150417C00085000 C 04/17/15 85.0 7.95 8.10
DIS 150417C00087500 C 04/17/15 87.5 6.40 6.50
DIS 150417C00090000 C 04/17/15 90.0 5.00 5.10
DIS 150417C00092500 C 04/17/15 92.5 3.85 4.00
DIS 150417C00095000 C 04/17/15 95.0 2.91 3.00
DIS 150417C00097500 C 04/17/15 97.5 2.15 2.24
DIS 150417C00100000 C 04/17/15 100.0 1.55 1.62
DIS 150417C00105000 C 04/17/15 105.0 0.80 0.87
DIS 150417C00110000 C 04/17/15 110.0 0.40 0.47
DIS 150417C00115000 C 04/17/15 115.0 0.20 0.27
DIS 150417C00120000 C 04/17/15 120.0 0.10 0.18
DIS 150417P00045000 P 04/17/15 45.0 0.03 0.09
DIS 150417P00047500 P 04/17/15 47.5 0.05 0.12
DIS 150417P00050000 P 04/17/15 50.0 0.07 0.15
DIS 150417P00055000 P 04/17/15 55.0 0.12 0.22
DIS 150417P00060000 P 04/17/15 60.0 0.21 0.30
DIS 150417P00065000 P 04/17/15 65.0 0.35 0.44
DIS 150417P00070000 P 04/17/15 70.0 0.59 0.68
DIS 150417P00075000 P 04/17/15 75.0 1.04 1.14
DIS 150417P00077500 P 04/17/15 77.5 1.39 1.49
DIS 150417P00080000 P 04/17/15 80.0 1.85 1.95
DIS 150417P00082500 P 04/17/15 82.5 2.46 2.50
DIS 150417P00085000 P 04/17/15 85.0 3.20 3.35
DIS 150417P00087500 P 04/17/15 87.5 4.10 4.25
DIS 150417P00090000 P 04/17/15 90.0 5.30 5.40
DIS 150417P00092500 P 04/17/15 92.5 6.65 6.75
DIS 150417P00095000 P 04/17/15 95.0 8.20 8.30
DIS 150417P00097500 P 04/17/15 97.5 9.95 10.05
DIS 150417P00100000 P 04/17/15 100.0 11.85 12.00
DIS 150417P00105000 P 04/17/15 105.0 16.00 16.55
DIS 150417P00110000 P 04/17/15 110.0 20.60 21.40
DIS 150417P00115000 P 04/17/15 115.0 24.80 26.80
DIS 150417P00120000 P 04/17/15 120.0 29.70 31.70
DIS 160115C00035000 C 01/15/16 35.0 53.05 57.70
DIS 160115C00040000 C 01/15/16 40.0 48.10 52.75
DIS 160115C00045000 C 01/15/16 45.0 43.10 47.80
DIS 160115C00047500 C 01/15/16 47.5 40.65 45.30
DIS 160115C00050000 C 01/15/16 50.0 39.90 41.10
DIS 160115C00055000 C 01/15/16 55.0 33.65 37.85
DIS 160115C00057500 C 01/15/16 57.5 32.85 34.35
DIS 160115C00060000 C 01/15/16 60.0 30.55 31.65
DIS 160115C00062500 C 01/15/16 62.5 28.25 29.35
DIS 160115C00065000 C 01/15/16 65.0 26.20 26.85
DIS 160115C00067500 C 01/15/16 67.5 23.90 24.80
DIS 160115C00070000 C 01/15/16 70.0 21.80 22.65
DIS 160115C00072500 C 01/15/16 72.5 19.95 20.70
DIS 160115C00075000 C 01/15/16 75.0 17.85 18.80
DIS 160115C00077500 C 01/15/16 77.5 15.75 16.95
DIS 160115C00080000 C 01/15/16 80.0 14.60 15.00
DIS 160115C00082500 C 01/15/16 82.5 13.10 13.30
DIS 160115C00085000 C 01/15/16 85.0 11.55 11.75
DIS 160115C00087500 C 01/15/16 87.5 10.15 10.35
DIS 160115C00090000 C 01/15/16 90.0 8.90 9.10
DIS 160115C00092500 C 01/15/16 92.5 7.75 7.90
DIS 160115C00095000 C 01/15/16 95.0 6.70 6.85
DIS 160115C00097500 C 01/15/16 97.5 5.65 5.95
DIS 160115C00100000 C 01/15/16 100.0 4.90 5.20
DIS 160115C00105000 C 01/15/16 105.0 3.50 3.70
DIS 160115C00110000 C 01/15/16 110.0 2.52 2.65
DIS 160115C00115000 C 01/15/16 115.0 1.77 1.90
DIS 160115C00120000 C 01/15/16 120.0 1.25 1.38
DIS 160115C00125000 C 01/15/16 125.0 0.89 1.00
DIS 160115C00130000 C 01/15/16 130.0 0.63 0.75
DIS 160115C00135000 C 01/15/16 135.0 0.45 0.57
DIS 160115P00035000 P 01/15/16 35.0 0.12 0.23
DIS 160115P00040000 P 01/15/16 40.0 0.20 0.32
DIS 160115P00045000 P 01/15/16 45.0 0.32 0.44
DIS 160115P00047500 P 01/15/16 47.5 0.41 0.52
DIS 160115P00050000 P 01/15/16 50.0 0.51 0.62
DIS 160115P00055000 P 01/15/16 55.0 0.77 0.86
DIS 160115P00057500 P 01/15/16 57.5 0.95 1.06
DIS 160115P00060000 P 01/15/16 60.0 1.16 1.28
DIS 160115P00062500 P 01/15/16 62.5 1.41 1.53
DIS 160115P00065000 P 01/15/16 65.0 1.75 1.80
DIS 160115P00067500 P 01/15/16 67.5 2.05 2.19
DIS 160115P00070000 P 01/15/16 70.0 2.45 2.60
DIS 160115P00072500 P 01/15/16 72.5 3.05 3.15
DIS 160115P00075000 P 01/15/16 75.0 3.65 3.70
DIS 160115P00077500 P 01/15/16 77.5 4.30 4.40
DIS 160115P00080000 P 01/15/16 80.0 5.10 5.15
DIS 160115P00082500 P 01/15/16 82.5 5.90 6.05
DIS 160115P00085000 P 01/15/16 85.0 7.00 7.05
DIS 160115P00087500 P 01/15/16 87.5 8.00 8.20
DIS 160115P00090000 P 01/15/16 90.0 9.20 9.45
DIS 160115P00092500 P 01/15/16 92.5 10.55 10.80
DIS 160115P00095000 P 01/15/16 95.0 12.00 12.25
DIS 160115P00097500 P 01/15/16 97.5 13.55 13.85
DIS 160115P00100000 P 01/15/16 100.0 15.25 15.55
DIS 160115P00105000 P 01/15/16 105.0 18.85 19.20
DIS 160115P00110000 P 01/15/16 110.0 22.65 23.40
DIS 160115P00115000 P 01/15/16 115.0 26.95 28.25
DIS 160115P00120000 P 01/15/16 120.0 31.40 32.35
DIS 160115P00125000 P 01/15/16 125.0 35.50 37.20
DIS 160115P00130000 P 01/15/16 130.0 40.40 41.65
DIS 160115P00135000 P 01/15/16 135.0 45.20 47.05
DIS 170120C00045000 C 01/20/17 45.0 43.45 48.00
DIS 170120C00047500 C 01/20/17 47.5 41.00 45.50
DIS 170120C00050000 C 01/20/17 50.0 38.75 43.35
DIS 170120C00055000 C 01/20/17 55.0 34.50 39.00
DIS 170120C00060000 C 01/20/17 60.0 31.75 33.00
DIS 170120C00065000 C 01/20/17 65.0 27.65 30.55
DIS 170120C00070000 C 01/20/17 70.0 24.50 26.75
DIS 170120C00075000 C 01/20/17 75.0 20.00 23.10
DIS 170120C00080000 C 01/20/17 80.0 16.75 18.80
DIS 170120C00082500 C 01/20/17 82.5 15.45 18.50
DIS 170120C00085000 C 01/20/17 85.0 14.10 17.15
DIS 170120C00087500 C 01/20/17 87.5 12.80 15.85
DIS 170120C00090000 C 01/20/17 90.0 12.65 13.40
DIS 170120C00092500 C 01/20/17 92.5 11.70 13.50
DIS 170120C00095000 C 01/20/17 95.0 10.45 11.85
DIS 170120C00097500 C 01/20/17 97.5 9.35 10.85
DIS 170120C00100000 C 01/20/17 100.0 8.10 9.95
DIS 170120C00105000 C 01/20/17 105.0 6.45 8.30
DIS 170120C00110000 C 01/20/17 110.0 5.10 7.00
DIS 170120C00115000 C 01/20/17 115.0 4.20 5.60
DIS 170120C00120000 C 01/20/17 120.0 3.40 4.65
DIS 170120C00125000 C 01/20/17 125.0 2.79 4.15
DIS 170120C00130000 C 01/20/17 130.0 2.25 3.20
DIS 170120P00045000 P 01/20/17 45.0 0.69 1.15
DIS 170120P00047500 P 01/20/17 47.5 0.88 1.53
DIS 170120P00050000 P 01/20/17 50.0 1.10 1.47
DIS 170120P00055000 P 01/20/17 55.0 1.55 2.40
DIS 170120P00060000 P 01/20/17 60.0 2.25 3.25
DIS 170120P00065000 P 01/20/17 65.0 2.95 3.80
DIS 170120P00070000 P 01/20/17 70.0 4.60 5.30
DIS 170120P00075000 P 01/20/17 75.0 5.75 7.00
DIS 170120P00080000 P 01/20/17 80.0 7.40 8.70
DIS 170120P00082500 P 01/20/17 82.5 8.45 10.35
DIS 170120P00085000 P 01/20/17 85.0 9.85 11.50
DIS 170120P00087500 P 01/20/17 87.5 10.15 13.35
DIS 170120P00090000 P 01/20/17 90.0 11.45 13.00
DIS 170120P00092500 P 01/20/17 92.5 12.80 14.75
DIS 170120P00095000 P 01/20/17 95.0 14.25 15.75
DIS 170120P00097500 P 01/20/17 97.5 15.70 17.40
DIS 170120P00100000 P 01/20/17 100.0 18.00 19.00
DIS 170120P00105000 P 01/20/17 105.0 20.20 22.50
DIS 170120P00110000 P 01/20/17 110.0 23.90 26.45
DIS 170120P00115000 P 01/20/17 115.0 27.70 31.70
DIS 170120P00120000 P 01/20/17 120.0 31.95 35.75
DIS 170120P00125000 P 01/20/17 125.0 37.00 38.60
DIS 170120P00130000 P 01/20/17 130.0 40.45 44.45

OPRA data is delayed 15 minutes.