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 Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 170825C00055000 C 08/25/17 55.0 44.05 48.30
DIS 170825C00060000 C 08/25/17 60.0 39.30 43.50
DIS 170825C00065000 C 08/25/17 65.0 34.25 38.30
DIS 170825C00070000 C 08/25/17 70.0 29.10 33.25
DIS 170825C00075000 C 08/25/17 75.0 24.10 28.45
DIS 170825C00080000 C 08/25/17 80.0 19.25 23.30
DIS 170825C00085000 C 08/25/17 85.0 14.35 18.15
DIS 170825C00087000 C 08/25/17 87.0 12.30 14.85
DIS 170825C00088000 C 08/25/17 88.0 12.55 13.95
DIS 170825C00089000 C 08/25/17 89.0 11.20 12.80
DIS 170825C00090000 C 08/25/17 90.0 10.00 13.10
DIS 170825C00091000 C 08/25/17 91.0 8.90 11.85
DIS 170825C00092000 C 08/25/17 92.0 9.00 10.60
DIS 170825C00093000 C 08/25/17 93.0 6.80 8.90
DIS 170825C00094000 C 08/25/17 94.0 5.25 7.75
DIS 170825C00095000 C 08/25/17 95.0 4.60 7.85
DIS 170825C00096000 C 08/25/17 96.0 4.00 5.35
DIS 170825C00096500 C 08/25/17 96.5 4.50 5.10
DIS 170825C00097000 C 08/25/17 97.0 4.05 4.40
DIS 170825C00097500 C 08/25/17 97.5 3.60 3.85
DIS 170825C00098000 C 08/25/17 98.0 3.10 3.35
DIS 170825C00098500 C 08/25/17 98.5 2.44 2.87
DIS 170825C00099000 C 08/25/17 99.0 2.24 2.37
DIS 170825C00099500 C 08/25/17 99.5 1.74 1.94
DIS 170825C00100000 C 08/25/17 100.0 1.42 1.47
DIS 170825C00101000 C 08/25/17 101.0 0.72 0.77
DIS 170825C00102000 C 08/25/17 102.0 0.29 0.32
DIS 170825C00103000 C 08/25/17 103.0 0.08 0.13
DIS 170825C00104000 C 08/25/17 104.0 0.05 0.06
DIS 170825C00105000 C 08/25/17 105.0 0.02 0.03
DIS 170825C00106000 C 08/25/17 106.0 0.01 0.05
DIS 170825C00107000 C 08/25/17 107.0 0.01 0.06
DIS 170825C00108000 C 08/25/17 108.0 0.00 0.03
DIS 170825C00109000 C 08/25/17 109.0 0.00 0.04
DIS 170825C00110000 C 08/25/17 110.0 0.00 0.01
DIS 170825C00111000 C 08/25/17 111.0 0.00 0.06
DIS 170825C00112000 C 08/25/17 112.0 0.00 0.15
DIS 170825C00113000 C 08/25/17 113.0 0.00 0.24
DIS 170825C00114000 C 08/25/17 114.0 0.00 0.02
DIS 170825C00115000 C 08/25/17 115.0 0.00 0.03
DIS 170825C00116000 C 08/25/17 116.0 0.00 0.46
DIS 170825C00117000 C 08/25/17 117.0 0.00 0.56
DIS 170825C00118000 C 08/25/17 118.0 0.00 0.52
DIS 170825C00119000 C 08/25/17 119.0 0.00 0.51
DIS 170825C00120000 C 08/25/17 120.0 0.00 0.02
DIS 170825C00121000 C 08/25/17 121.0 0.00 0.53
DIS 170825C00122000 C 08/25/17 122.0 0.00 0.49
DIS 170825C00125000 C 08/25/17 125.0 0.00 0.18
DIS 170825C00130000 C 08/25/17 130.0 0.00 0.03
DIS 170825C00135000 C 08/25/17 135.0 0.00 0.03
DIS 170825C00140000 C 08/25/17 140.0 0.00 0.50
DIS 170825C00145000 C 08/25/17 145.0 0.00 0.49
DIS 170825C00150000 C 08/25/17 150.0 0.00 0.52
DIS 170825C00155000 C 08/25/17 155.0 0.00 0.48
DIS 170825P00055000 P 08/25/17 55.0 0.00 0.53
DIS 170825P00060000 P 08/25/17 60.0 0.00 0.50
DIS 170825P00065000 P 08/25/17 65.0 0.00 0.17
DIS 170825P00070000 P 08/25/17 70.0 0.00 0.10
DIS 170825P00075000 P 08/25/17 75.0 0.00 0.09
DIS 170825P00080000 P 08/25/17 80.0 0.00 0.09
DIS 170825P00085000 P 08/25/17 85.0 0.00 0.10
DIS 170825P00087000 P 08/25/17 87.0 0.00 0.26
DIS 170825P00088000 P 08/25/17 88.0 0.00 0.10
DIS 170825P00089000 P 08/25/17 89.0 0.00 0.09
DIS 170825P00090000 P 08/25/17 90.0 0.00 0.03
DIS 170825P00091000 P 08/25/17 91.0 0.00 0.29
DIS 170825P00092000 P 08/25/17 92.0 0.00 0.29
DIS 170825P00093000 P 08/25/17 93.0 0.00 0.28
DIS 170825P00094000 P 08/25/17 94.0 0.00 0.13
DIS 170825P00095000 P 08/25/17 95.0 0.02 0.13
DIS 170825P00096000 P 08/25/17 96.0 0.01 0.03
DIS 170825P00096500 P 08/25/17 96.5 0.01 0.04
DIS 170825P00097000 P 08/25/17 97.0 0.02 0.05
DIS 170825P00097500 P 08/25/17 97.5 0.02 0.05
DIS 170825P00098000 P 08/25/17 98.0 0.04 0.13
DIS 170825P00098500 P 08/25/17 98.5 0.06 0.08
DIS 170825P00099000 P 08/25/17 99.0 0.09 0.11
DIS 170825P00099500 P 08/25/17 99.5 0.13 0.17
DIS 170825P00100000 P 08/25/17 100.0 0.21 0.25
DIS 170825P00101000 P 08/25/17 101.0 0.50 0.55
DIS 170825P00102000 P 08/25/17 102.0 1.06 1.12
DIS 170825P00103000 P 08/25/17 103.0 1.85 2.26
DIS 170825P00104000 P 08/25/17 104.0 2.77 3.60
DIS 170825P00105000 P 08/25/17 105.0 3.75 3.90
DIS 170825P00106000 P 08/25/17 106.0 4.70 5.65
DIS 170825P00107000 P 08/25/17 107.0 5.65 6.35
DIS 170825P00108000 P 08/25/17 108.0 6.25 7.40
DIS 170825P00109000 P 08/25/17 109.0 7.65 8.50
DIS 170825P00110000 P 08/25/17 110.0 8.70 9.40
DIS 170825P00111000 P 08/25/17 111.0 9.55 11.50
DIS 170825P00112000 P 08/25/17 112.0 10.50 12.35
DIS 170825P00113000 P 08/25/17 113.0 11.45 12.85
DIS 170825P00114000 P 08/25/17 114.0 12.65 13.40
DIS 170825P00115000 P 08/25/17 115.0 12.30 15.50
DIS 170825P00116000 P 08/25/17 116.0 14.70 15.45
DIS 170825P00117000 P 08/25/17 117.0 14.20 18.20
DIS 170825P00118000 P 08/25/17 118.0 14.75 19.00
DIS 170825P00119000 P 08/25/17 119.0 16.05 20.15
DIS 170825P00120000 P 08/25/17 120.0 17.20 21.10
DIS 170825P00121000 P 08/25/17 121.0 18.05 22.10
DIS 170825P00122000 P 08/25/17 122.0 19.25 23.20
DIS 170825P00125000 P 08/25/17 125.0 22.10 26.10
DIS 170825P00130000 P 08/25/17 130.0 26.70 31.05
DIS 170825P00135000 P 08/25/17 135.0 31.60 35.95
DIS 170825P00140000 P 08/25/17 140.0 36.70 41.05
DIS 170825P00145000 P 08/25/17 145.0 41.70 46.05
DIS 170825P00150000 P 08/25/17 150.0 46.65 50.95
DIS 170825P00155000 P 08/25/17 155.0 51.75 55.90
DIS 170901C00055000 C 09/01/17 55.0 44.35 48.65
DIS 170901C00060000 C 09/01/17 60.0 39.35 43.65
DIS 170901C00065000 C 09/01/17 65.0 34.20 38.35
DIS 170901C00070000 C 09/01/17 70.0 29.15 33.50
DIS 170901C00075000 C 09/01/17 75.0 25.05 28.15
DIS 170901C00080000 C 09/01/17 80.0 21.10 22.15
DIS 170901C00085000 C 09/01/17 85.0 15.90 16.55
DIS 170901C00087000 C 09/01/17 87.0 13.05 14.70
DIS 170901C00088000 C 09/01/17 88.0 12.05 13.70
DIS 170901C00089000 C 09/01/17 89.0 11.70 12.60
DIS 170901C00090000 C 09/01/17 90.0 9.90 11.65
DIS 170901C00091000 C 09/01/17 91.0 9.75 10.60
DIS 170901C00092000 C 09/01/17 92.0 7.95 9.65
DIS 170901C00093000 C 09/01/17 93.0 7.40 9.05
DIS 170901C00094000 C 09/01/17 94.0 7.20 7.60
DIS 170901C00095000 C 09/01/17 95.0 6.15 6.70
DIS 170901C00095500 C 09/01/17 95.5 5.75 6.15
DIS 170901C00096000 C 09/01/17 96.0 5.15 5.75
DIS 170901C00096500 C 09/01/17 96.5 4.80 5.15
DIS 170901C00097000 C 09/01/17 97.0 4.35 4.85
DIS 170901C00097500 C 09/01/17 97.5 3.85 4.00
DIS 170901C00098000 C 09/01/17 98.0 3.35 3.55
DIS 170901C00098500 C 09/01/17 98.5 2.93 3.10
DIS 170901C00099000 C 09/01/17 99.0 2.51 2.65
DIS 170901C00099500 C 09/01/17 99.5 2.11 2.23
DIS 170901C00100000 C 09/01/17 100.0 1.78 1.83
DIS 170901C00101000 C 09/01/17 101.0 1.11 1.19
DIS 170901C00102000 C 09/01/17 102.0 0.64 0.70
DIS 170901C00103000 C 09/01/17 103.0 0.33 0.39
DIS 170901C00104000 C 09/01/17 104.0 0.18 0.24
DIS 170901C00105000 C 09/01/17 105.0 0.10 0.13
DIS 170901C00106000 C 09/01/17 106.0 0.06 0.08
DIS 170901C00107000 C 09/01/17 107.0 0.01 0.06
DIS 170901C00108000 C 09/01/17 108.0 0.02 0.05
DIS 170901C00109000 C 09/01/17 109.0 0.00 0.04
DIS 170901C00110000 C 09/01/17 110.0 0.00 0.04
DIS 170901C00111000 C 09/01/17 111.0 0.00 0.05
DIS 170901C00112000 C 09/01/17 112.0 0.00 0.03
DIS 170901C00113000 C 09/01/17 113.0 0.00 0.03
DIS 170901C00114000 C 09/01/17 114.0 0.00 0.03
DIS 170901C00115000 C 09/01/17 115.0 0.00 0.03
DIS 170901C00116000 C 09/01/17 116.0 0.00 0.03
DIS 170901C00117000 C 09/01/17 117.0 0.00 0.02
DIS 170901C00118000 C 09/01/17 118.0 0.00 0.03
DIS 170901C00119000 C 09/01/17 119.0 0.00 0.02
DIS 170901C00120000 C 09/01/17 120.0 0.00 0.03
DIS 170901C00121000 C 09/01/17 121.0 0.00 0.02
DIS 170901C00122000 C 09/01/17 122.0 0.00 0.03
DIS 170901C00125000 C 09/01/17 125.0 0.00 0.02
DIS 170901C00130000 C 09/01/17 130.0 0.00 0.02
DIS 170901C00135000 C 09/01/17 135.0 0.00 0.02
DIS 170901C00140000 C 09/01/17 140.0 0.00 0.03
DIS 170901C00145000 C 09/01/17 145.0 0.00 0.02
DIS 170901C00150000 C 09/01/17 150.0 0.00 0.02
DIS 170901C00155000 C 09/01/17 155.0 0.00 0.02
DIS 170901P00055000 P 09/01/17 55.0 0.00 0.03
DIS 170901P00060000 P 09/01/17 60.0 0.00 0.04
DIS 170901P00065000 P 09/01/17 65.0 0.00 0.03
DIS 170901P00070000 P 09/01/17 70.0 0.00 0.03
DIS 170901P00075000 P 09/01/17 75.0 0.00 0.03
DIS 170901P00080000 P 09/01/17 80.0 0.00 0.04
DIS 170901P00085000 P 09/01/17 85.0 0.00 0.06
DIS 170901P00087000 P 09/01/17 87.0 0.00 0.07
DIS 170901P00088000 P 09/01/17 88.0 0.01 0.06
DIS 170901P00089000 P 09/01/17 89.0 0.05 0.07
DIS 170901P00090000 P 09/01/17 90.0 0.05 0.07
DIS 170901P00091000 P 09/01/17 91.0 0.06 0.08
DIS 170901P00092000 P 09/01/17 92.0 0.06 0.08
DIS 170901P00093000 P 09/01/17 93.0 0.07 0.09
DIS 170901P00094000 P 09/01/17 94.0 0.08 0.10
DIS 170901P00095000 P 09/01/17 95.0 0.09 0.11
DIS 170901P00095500 P 09/01/17 95.5 0.09 0.12
DIS 170901P00096000 P 09/01/17 96.0 0.11 0.13
DIS 170901P00096500 P 09/01/17 96.5 0.12 0.14
DIS 170901P00097000 P 09/01/17 97.0 0.14 0.17
DIS 170901P00097500 P 09/01/17 97.5 0.17 0.27
DIS 170901P00098000 P 09/01/17 98.0 0.21 0.29
DIS 170901P00098500 P 09/01/17 98.5 0.26 0.29
DIS 170901P00099000 P 09/01/17 99.0 0.33 0.36
DIS 170901P00099500 P 09/01/17 99.5 0.42 0.44
DIS 170901P00100000 P 09/01/17 100.0 0.53 0.57
DIS 170901P00101000 P 09/01/17 101.0 0.89 0.93
DIS 170901P00102000 P 09/01/17 102.0 1.41 1.45
DIS 170901P00103000 P 09/01/17 103.0 2.10 2.16
DIS 170901P00104000 P 09/01/17 104.0 2.92 3.10
DIS 170901P00105000 P 09/01/17 105.0 3.80 3.95
DIS 170901P00106000 P 09/01/17 106.0 4.65 4.95
DIS 170901P00107000 P 09/01/17 107.0 5.65 6.85
DIS 170901P00108000 P 09/01/17 108.0 6.55 7.80
DIS 170901P00109000 P 09/01/17 109.0 7.60 8.25
DIS 170901P00110000 P 09/01/17 110.0 7.90 10.35
DIS 170901P00111000 P 09/01/17 111.0 9.65 10.85
DIS 170901P00112000 P 09/01/17 112.0 10.50 12.35
DIS 170901P00113000 P 09/01/17 113.0 11.60 12.90
DIS 170901P00114000 P 09/01/17 114.0 12.50 13.40
DIS 170901P00115000 P 09/01/17 115.0 13.60 15.35
DIS 170901P00116000 P 09/01/17 116.0 14.65 15.40
DIS 170901P00117000 P 09/01/17 117.0 13.80 17.75
DIS 170901P00118000 P 09/01/17 118.0 14.80 18.75
DIS 170901P00119000 P 09/01/17 119.0 16.00 19.75
DIS 170901P00120000 P 09/01/17 120.0 18.65 20.75
DIS 170901P00121000 P 09/01/17 121.0 18.45 22.25
DIS 170901P00122000 P 09/01/17 122.0 19.90 22.85
DIS 170901P00125000 P 09/01/17 125.0 22.50 25.75
DIS 170901P00130000 P 09/01/17 130.0 27.50 30.90
DIS 170901P00135000 P 09/01/17 135.0 32.50 35.90
DIS 170901P00140000 P 09/01/17 140.0 37.50 40.60
DIS 170901P00145000 P 09/01/17 145.0 41.55 45.80
DIS 170901P00150000 P 09/01/17 150.0 46.70 51.10
DIS 170901P00155000 P 09/01/17 155.0 51.60 56.00
DIS 170908C00090000 C 09/08/17 90.0 10.45 12.30
DIS 170908C00094000 C 09/08/17 94.0 6.15 8.00
DIS 170908C00095000 C 09/08/17 95.0 6.25 6.90
DIS 170908C00096500 C 09/08/17 96.5 4.90 5.55
DIS 170908C00097000 C 09/08/17 97.0 4.40 4.85
DIS 170908C00097500 C 09/08/17 97.5 3.95 4.40
DIS 170908C00098000 C 09/08/17 98.0 3.55 3.95
DIS 170908C00098500 C 09/08/17 98.5 3.15 3.50
DIS 170908C00099000 C 09/08/17 99.0 2.74 2.94
DIS 170908C00099500 C 09/08/17 99.5 2.34 2.58
DIS 170908C00100000 C 09/08/17 100.0 1.98 2.13
DIS 170908C00101000 C 09/08/17 101.0 1.37 1.51
DIS 170908C00102000 C 09/08/17 102.0 0.89 0.98
DIS 170908C00103000 C 09/08/17 103.0 0.54 0.66
DIS 170908C00104000 C 09/08/17 104.0 0.30 0.45
DIS 170908C00105000 C 09/08/17 105.0 0.17 0.29
DIS 170908C00106000 C 09/08/17 106.0 0.11 0.20
DIS 170908C00107000 C 09/08/17 107.0 0.07 0.13
DIS 170908C00108000 C 09/08/17 108.0 0.04 0.09
DIS 170908C00109000 C 09/08/17 109.0 0.02 0.07
DIS 170908C00110000 C 09/08/17 110.0 0.01 0.05
DIS 170908C00111000 C 09/08/17 111.0 0.00 0.05
DIS 170908C00112000 C 09/08/17 112.0 0.00 0.04
DIS 170908C00113000 C 09/08/17 113.0 0.00 0.04
DIS 170908C00114000 C 09/08/17 114.0 0.00 0.03
DIS 170908C00115000 C 09/08/17 115.0 0.00 0.03
DIS 170908C00116000 C 09/08/17 116.0 0.00 0.03
DIS 170908C00117000 C 09/08/17 117.0 0.00 0.03
DIS 170908C00118000 C 09/08/17 118.0 0.00 0.03
DIS 170908C00119000 C 09/08/17 119.0 0.00 0.03
DIS 170908C00120000 C 09/08/17 120.0 0.00 0.03
DIS 170908C00121000 C 09/08/17 121.0 0.00 0.03
DIS 170908C00122000 C 09/08/17 122.0 0.00 0.03
DIS 170908C00125000 C 09/08/17 125.0 0.00 0.02
DIS 170908P00090000 P 09/08/17 90.0 0.03 0.11
DIS 170908P00094000 P 09/08/17 94.0 0.08 0.15
DIS 170908P00095000 P 09/08/17 95.0 0.11 0.19
DIS 170908P00096500 P 09/08/17 96.5 0.18 0.25
DIS 170908P00097000 P 09/08/17 97.0 0.21 0.30
DIS 170908P00097500 P 09/08/17 97.5 0.26 0.34
DIS 170908P00098000 P 09/08/17 98.0 0.33 0.40
DIS 170908P00098500 P 09/08/17 98.5 0.37 0.48
DIS 170908P00099000 P 09/08/17 99.0 0.47 0.58
DIS 170908P00099500 P 09/08/17 99.5 0.57 0.69
DIS 170908P00100000 P 09/08/17 100.0 0.71 0.80
DIS 170908P00101000 P 09/08/17 101.0 1.05 1.19
DIS 170908P00102000 P 09/08/17 102.0 1.56 1.74
DIS 170908P00103000 P 09/08/17 103.0 2.20 2.38
DIS 170908P00104000 P 09/08/17 104.0 2.94 3.55
DIS 170908P00105000 P 09/08/17 105.0 3.75 4.10
DIS 170908P00106000 P 09/08/17 106.0 4.65 5.10
DIS 170908P00107000 P 09/08/17 107.0 5.55 6.00
DIS 170908P00108000 P 09/08/17 108.0 6.40 8.10
DIS 170908P00109000 P 09/08/17 109.0 7.50 9.30
DIS 170908P00110000 P 09/08/17 110.0 8.40 10.10
DIS 170908P00111000 P 09/08/17 111.0 9.15 11.15
DIS 170908P00112000 P 09/08/17 112.0 10.05 12.35
DIS 170908P00113000 P 09/08/17 113.0 11.15 13.35
DIS 170908P00114000 P 09/08/17 114.0 12.05 14.30
DIS 170908P00115000 P 09/08/17 115.0 12.45 15.40
DIS 170908P00116000 P 09/08/17 116.0 13.10 16.35
DIS 170908P00117000 P 09/08/17 117.0 14.65 18.10
DIS 170908P00118000 P 09/08/17 118.0 15.20 19.25
DIS 170908P00119000 P 09/08/17 119.0 16.40 20.10
DIS 170908P00120000 P 09/08/17 120.0 17.45 21.10
DIS 170908P00121000 P 09/08/17 121.0 18.15 22.10
DIS 170908P00122000 P 09/08/17 122.0 20.00 23.10
DIS 170908P00125000 P 09/08/17 125.0 22.65 26.10
DIS 170915C00070000 C 09/15/17 70.0 30.70 31.95
DIS 170915C00075000 C 09/15/17 75.0 25.90 26.65
DIS 170915C00080000 C 09/15/17 80.0 20.20 21.80
DIS 170915C00085000 C 09/15/17 85.0 14.90 16.70
DIS 170915C00090000 C 09/15/17 90.0 11.05 11.75
DIS 170915C00092500 C 09/15/17 92.5 8.60 9.35
DIS 170915C00094000 C 09/15/17 94.0 7.30 7.70
DIS 170915C00094500 C 09/15/17 94.5 6.55 7.35
DIS 170915C00095000 C 09/15/17 95.0 6.35 6.75
DIS 170915C00095500 C 09/15/17 95.5 5.50 6.55
DIS 170915C00096000 C 09/15/17 96.0 5.25 6.20
DIS 170915C00096500 C 09/15/17 96.5 5.05 5.30
DIS 170915C00097000 C 09/15/17 97.0 4.60 4.85
DIS 170915C00097500 C 09/15/17 97.5 4.15 4.40
DIS 170915C00098000 C 09/15/17 98.0 3.75 4.10
DIS 170915C00098500 C 09/15/17 98.5 3.30 3.50
DIS 170915C00099000 C 09/15/17 99.0 2.95 3.05
DIS 170915C00099500 C 09/15/17 99.5 2.57 2.71
DIS 170915C00100000 C 09/15/17 100.0 2.22 2.36
DIS 170915C00101000 C 09/15/17 101.0 1.65 1.71
DIS 170915C00102000 C 09/15/17 102.0 1.11 1.23
DIS 170915C00103000 C 09/15/17 103.0 0.77 0.86
DIS 170915C00104000 C 09/15/17 104.0 0.50 0.60
DIS 170915C00105000 C 09/15/17 105.0 0.34 0.39
DIS 170915C00106000 C 09/15/17 106.0 0.20 0.24
DIS 170915C00107000 C 09/15/17 107.0 0.12 0.16
DIS 170915C00108000 C 09/15/17 108.0 0.08 0.11
DIS 170915C00109000 C 09/15/17 109.0 0.05 0.10
DIS 170915C00110000 C 09/15/17 110.0 0.06 0.08
DIS 170915C00111000 C 09/15/17 111.0 0.03 0.07
DIS 170915C00112000 C 09/15/17 112.0 0.02 0.06
DIS 170915C00113000 C 09/15/17 113.0 0.02 0.06
DIS 170915C00114000 C 09/15/17 114.0 0.01 0.05
DIS 170915C00115000 C 09/15/17 115.0 0.01 0.03
DIS 170915C00116000 C 09/15/17 116.0 0.00 0.04
DIS 170915C00120000 C 09/15/17 120.0 0.00 0.02
DIS 170915C00125000 C 09/15/17 125.0 0.00 0.03
DIS 170915C00130000 C 09/15/17 130.0 0.00 0.03
DIS 170915C00135000 C 09/15/17 135.0 0.00 0.01
DIS 170915C00140000 C 09/15/17 140.0 0.00 0.03
DIS 170915C00145000 C 09/15/17 145.0 0.00 0.02
DIS 170915C00150000 C 09/15/17 150.0 0.00 0.02
DIS 170915P00070000 P 09/15/17 70.0 0.00 0.04
DIS 170915P00075000 P 09/15/17 75.0 0.00 0.02
DIS 170915P00080000 P 09/15/17 80.0 0.03 0.04
DIS 170915P00085000 P 09/15/17 85.0 0.02 0.06
DIS 170915P00090000 P 09/15/17 90.0 0.06 0.13
DIS 170915P00092500 P 09/15/17 92.5 0.10 0.13
DIS 170915P00094000 P 09/15/17 94.0 0.13 0.17
DIS 170915P00094500 P 09/15/17 94.5 0.15 0.19
DIS 170915P00095000 P 09/15/17 95.0 0.17 0.22
DIS 170915P00095500 P 09/15/17 95.5 0.20 0.26
DIS 170915P00096000 P 09/15/17 96.0 0.23 0.33
DIS 170915P00096500 P 09/15/17 96.5 0.27 0.38
DIS 170915P00097000 P 09/15/17 97.0 0.32 0.45
DIS 170915P00097500 P 09/15/17 97.5 0.39 0.46
DIS 170915P00098000 P 09/15/17 98.0 0.45 0.57
DIS 170915P00098500 P 09/15/17 98.5 0.57 0.61
DIS 170915P00099000 P 09/15/17 99.0 0.68 0.74
DIS 170915P00099500 P 09/15/17 99.5 0.81 0.89
DIS 170915P00100000 P 09/15/17 100.0 0.94 1.03
DIS 170915P00101000 P 09/15/17 101.0 1.31 1.40
DIS 170915P00102000 P 09/15/17 102.0 1.82 1.91
DIS 170915P00103000 P 09/15/17 103.0 2.42 2.56
DIS 170915P00104000 P 09/15/17 104.0 3.10 3.30
DIS 170915P00105000 P 09/15/17 105.0 3.85 4.55
DIS 170915P00106000 P 09/15/17 106.0 4.70 5.10
DIS 170915P00107000 P 09/15/17 107.0 5.35 6.05
DIS 170915P00108000 P 09/15/17 108.0 5.45 7.95
DIS 170915P00109000 P 09/15/17 109.0 7.40 8.00
DIS 170915P00110000 P 09/15/17 110.0 8.60 9.05
DIS 170915P00111000 P 09/15/17 111.0 8.95 9.90
DIS 170915P00112000 P 09/15/17 112.0 9.25 12.20
DIS 170915P00113000 P 09/15/17 113.0 10.70 12.75
DIS 170915P00114000 P 09/15/17 114.0 11.90 13.45
DIS 170915P00115000 P 09/15/17 115.0 13.30 14.25
DIS 170915P00116000 P 09/15/17 116.0 14.15 15.40
DIS 170915P00120000 P 09/15/17 120.0 18.30 19.60
DIS 170915P00125000 P 09/15/17 125.0 23.30 24.25
DIS 170915P00130000 P 09/15/17 130.0 27.45 29.85
DIS 170915P00135000 P 09/15/17 135.0 33.05 34.25
DIS 170915P00140000 P 09/15/17 140.0 37.00 40.25
DIS 170915P00145000 P 09/15/17 145.0 43.15 44.40
DIS 170915P00150000 P 09/15/17 150.0 48.30 49.25
DIS 170922C00090000 C 09/22/17 90.0 11.05 11.75
DIS 170922C00094000 C 09/22/17 94.0 7.45 7.80
DIS 170922C00095000 C 09/22/17 95.0 5.15 6.85
DIS 170922C00096000 C 09/22/17 96.0 5.60 5.90
DIS 170922C00097000 C 09/22/17 97.0 4.70 5.05
DIS 170922C00097500 C 09/22/17 97.5 4.30 4.70
DIS 170922C00098000 C 09/22/17 98.0 3.90 4.20
DIS 170922C00098500 C 09/22/17 98.5 3.50 3.70
DIS 170922C00099000 C 09/22/17 99.0 3.15 3.35
DIS 170922C00099500 C 09/22/17 99.5 2.78 2.96
DIS 170922C00100000 C 09/22/17 100.0 2.45 2.68
DIS 170922C00101000 C 09/22/17 101.0 1.86 2.02
DIS 170922C00102000 C 09/22/17 102.0 1.38 1.51
DIS 170922C00103000 C 09/22/17 103.0 0.98 1.11
DIS 170922C00104000 C 09/22/17 104.0 0.68 0.79
DIS 170922C00105000 C 09/22/17 105.0 0.43 0.60
DIS 170922C00106000 C 09/22/17 106.0 0.28 0.41
DIS 170922C00107000 C 09/22/17 107.0 0.20 0.30
DIS 170922C00108000 C 09/22/17 108.0 0.13 0.21
DIS 170922C00109000 C 09/22/17 109.0 0.09 0.16
DIS 170922C00110000 C 09/22/17 110.0 0.01 0.12
DIS 170922C00111000 C 09/22/17 111.0 0.05 0.10
DIS 170922C00112000 C 09/22/17 112.0 0.03 0.08
DIS 170922C00113000 C 09/22/17 113.0 0.02 0.07
DIS 170922C00114000 C 09/22/17 114.0 0.01 0.06
DIS 170922C00115000 C 09/22/17 115.0 0.00 0.06
DIS 170922C00116000 C 09/22/17 116.0 0.00 0.07
DIS 170922C00117000 C 09/22/17 117.0 0.00 0.05
DIS 170922C00118000 C 09/22/17 118.0 0.00 0.05
DIS 170922C00119000 C 09/22/17 119.0 0.00 0.05
DIS 170922C00120000 C 09/22/17 120.0 0.00 0.04
DIS 170922C00121000 C 09/22/17 121.0 0.00 0.04
DIS 170922C00122000 C 09/22/17 122.0 0.00 0.04
DIS 170922C00125000 C 09/22/17 125.0 0.00 0.04
DIS 170922P00090000 P 09/22/17 90.0 0.10 0.17
DIS 170922P00094000 P 09/22/17 94.0 0.20 0.26
DIS 170922P00095000 P 09/22/17 95.0 0.25 0.32
DIS 170922P00096000 P 09/22/17 96.0 0.32 0.42
DIS 170922P00097000 P 09/22/17 97.0 0.42 0.55
DIS 170922P00097500 P 09/22/17 97.5 0.51 0.63
DIS 170922P00098000 P 09/22/17 98.0 0.62 0.70
DIS 170922P00098500 P 09/22/17 98.5 0.73 0.81
DIS 170922P00099000 P 09/22/17 99.0 0.85 0.95
DIS 170922P00099500 P 09/22/17 99.5 0.96 1.12
DIS 170922P00100000 P 09/22/17 100.0 1.16 1.24
DIS 170922P00101000 P 09/22/17 101.0 1.52 1.63
DIS 170922P00102000 P 09/22/17 102.0 1.98 2.19
DIS 170922P00103000 P 09/22/17 103.0 2.60 2.77
DIS 170922P00104000 P 09/22/17 104.0 3.25 3.50
DIS 170922P00105000 P 09/22/17 105.0 4.05 4.30
DIS 170922P00106000 P 09/22/17 106.0 4.85 5.20
DIS 170922P00107000 P 09/22/17 107.0 5.10 6.05
DIS 170922P00108000 P 09/22/17 108.0 6.25 7.10
DIS 170922P00109000 P 09/22/17 109.0 7.15 7.95
DIS 170922P00110000 P 09/22/17 110.0 8.05 8.95
DIS 170922P00111000 P 09/22/17 111.0 9.45 10.30
DIS 170922P00112000 P 09/22/17 112.0 9.80 11.30
DIS 170922P00113000 P 09/22/17 113.0 10.85 12.55
DIS 170922P00114000 P 09/22/17 114.0 11.80 13.50
DIS 170922P00115000 P 09/22/17 115.0 12.15 15.10
DIS 170922P00116000 P 09/22/17 116.0 13.20 16.15
DIS 170922P00117000 P 09/22/17 117.0 14.15 17.25
DIS 170922P00118000 P 09/22/17 118.0 15.70 17.50
DIS 170922P00119000 P 09/22/17 119.0 16.95 18.60
DIS 170922P00120000 P 09/22/17 120.0 17.95 19.60
DIS 170922P00121000 P 09/22/17 121.0 18.65 20.90
DIS 170922P00122000 P 09/22/17 122.0 19.25 22.25
DIS 170922P00125000 P 09/22/17 125.0 22.10 25.20
DIS 170929C00090000 C 09/29/17 90.0 11.20 11.80
DIS 170929C00094000 C 09/29/17 94.0 7.45 7.95
DIS 170929C00094500 C 09/29/17 94.5 6.85 7.40
DIS 170929C00095000 C 09/29/17 95.0 6.50 7.05
DIS 170929C00095500 C 09/29/17 95.5 6.15 6.50
DIS 170929C00096000 C 09/29/17 96.0 5.75 6.05
DIS 170929C00096500 C 09/29/17 96.5 5.35 5.60
DIS 170929C00097000 C 09/29/17 97.0 4.90 5.20
DIS 170929C00097500 C 09/29/17 97.5 4.50 4.65
DIS 170929C00098000 C 09/29/17 98.0 4.10 4.25
DIS 170929C00098500 C 09/29/17 98.5 3.70 3.90
DIS 170929C00099000 C 09/29/17 99.0 3.35 3.50
DIS 170929C00099500 C 09/29/17 99.5 3.00 3.20
DIS 170929C00100000 C 09/29/17 100.0 2.69 2.86
DIS 170929C00101000 C 09/29/17 101.0 2.10 2.22
DIS 170929C00102000 C 09/29/17 102.0 1.59 1.72
DIS 170929C00103000 C 09/29/17 103.0 1.17 1.28
DIS 170929C00104000 C 09/29/17 104.0 0.87 0.95
DIS 170929C00105000 C 09/29/17 105.0 0.59 0.70
DIS 170929C00106000 C 09/29/17 106.0 0.41 0.54
DIS 170929C00107000 C 09/29/17 107.0 0.28 0.39
DIS 170929C00108000 C 09/29/17 108.0 0.20 0.28
DIS 170929C00109000 C 09/29/17 109.0 0.14 0.21
DIS 170929C00110000 C 09/29/17 110.0 0.10 0.17
DIS 170929C00111000 C 09/29/17 111.0 0.01 0.13
DIS 170929C00112000 C 09/29/17 112.0 0.06 0.10
DIS 170929C00113000 C 09/29/17 113.0 0.04 0.08
DIS 170929C00114000 C 09/29/17 114.0 0.02 0.08
DIS 170929C00115000 C 09/29/17 115.0 0.01 0.07
DIS 170929C00116000 C 09/29/17 116.0 0.01 0.06
DIS 170929P00090000 P 09/29/17 90.0 0.10 0.17
DIS 170929P00094000 P 09/29/17 94.0 0.27 0.37
DIS 170929P00094500 P 09/29/17 94.5 0.30 0.47
DIS 170929P00095000 P 09/29/17 95.0 0.34 0.48
DIS 170929P00095500 P 09/29/17 95.5 0.40 0.52
DIS 170929P00096000 P 09/29/17 96.0 0.45 0.58
DIS 170929P00096500 P 09/29/17 96.5 0.50 0.66
DIS 170929P00097000 P 09/29/17 97.0 0.58 0.71
DIS 170929P00097500 P 09/29/17 97.5 0.67 0.76
DIS 170929P00098000 P 09/29/17 98.0 0.77 0.90
DIS 170929P00098500 P 09/29/17 98.5 0.90 1.00
DIS 170929P00099000 P 09/29/17 99.0 1.02 1.12
DIS 170929P00099500 P 09/29/17 99.5 1.14 1.27
DIS 170929P00100000 P 09/29/17 100.0 1.34 1.47
DIS 170929P00101000 P 09/29/17 101.0 1.73 1.88
DIS 170929P00102000 P 09/29/17 102.0 2.21 2.34
DIS 170929P00103000 P 09/29/17 103.0 2.79 2.93
DIS 170929P00104000 P 09/29/17 104.0 3.45 3.65
DIS 170929P00105000 P 09/29/17 105.0 4.15 4.40
DIS 170929P00106000 P 09/29/17 106.0 4.90 5.25
DIS 170929P00107000 P 09/29/17 107.0 5.80 6.15
DIS 170929P00108000 P 09/29/17 108.0 6.65 7.75
DIS 170929P00109000 P 09/29/17 109.0 7.50 8.05
DIS 170929P00110000 P 09/29/17 110.0 7.70 9.10
DIS 170929P00111000 P 09/29/17 111.0 9.50 10.50
DIS 170929P00112000 P 09/29/17 112.0 10.50 11.20
DIS 170929P00113000 P 09/29/17 113.0 11.10 12.25
DIS 170929P00114000 P 09/29/17 114.0 12.30 13.30
DIS 170929P00115000 P 09/29/17 115.0 13.15 14.60
DIS 170929P00116000 P 09/29/17 116.0 13.80 15.45
DIS 171020C00060000 C 10/20/17 60.0 39.70 41.50
DIS 171020C00065000 C 10/20/17 65.0 36.25 36.80
DIS 171020C00070000 C 10/20/17 70.0 30.90 32.35
DIS 171020C00075000 C 10/20/17 75.0 26.10 27.05
DIS 171020C00080000 C 10/20/17 80.0 19.80 21.95
DIS 171020C00085000 C 10/20/17 85.0 16.30 16.80
DIS 171020C00090000 C 10/20/17 90.0 11.35 12.00
DIS 171020C00092500 C 10/20/17 92.5 9.15 9.75
DIS 171020C00095000 C 10/20/17 95.0 7.00 7.25
DIS 171020C00097500 C 10/20/17 97.5 5.00 5.15
DIS 171020C00100000 C 10/20/17 100.0 3.30 3.40
DIS 171020C00105000 C 10/20/17 105.0 1.05 1.13
DIS 171020C00110000 C 10/20/17 110.0 0.26 0.31
DIS 171020C00115000 C 10/20/17 115.0 0.10 0.11
DIS 171020C00120000 C 10/20/17 120.0 0.04 0.05
DIS 171020C00125000 C 10/20/17 125.0 0.00 0.03
DIS 171020C00130000 C 10/20/17 130.0 0.00 0.03
DIS 171020C00135000 C 10/20/17 135.0 0.00 0.03
DIS 171020C00140000 C 10/20/17 140.0 0.00 0.03
DIS 171020C00145000 C 10/20/17 145.0 0.00 0.03
DIS 171020C00150000 C 10/20/17 150.0 0.00 0.02
DIS 171020C00155000 C 10/20/17 155.0 0.00 0.02
DIS 171020C00160000 C 10/20/17 160.0 0.00 0.02
DIS 171020C00165000 C 10/20/17 165.0 0.00 0.02
DIS 171020P00060000 P 10/20/17 60.0 0.00 0.03
DIS 171020P00065000 P 10/20/17 65.0 0.00 0.03
DIS 171020P00070000 P 10/20/17 70.0 0.00 0.03
DIS 171020P00075000 P 10/20/17 75.0 0.01 0.03
DIS 171020P00080000 P 10/20/17 80.0 0.05 0.10
DIS 171020P00085000 P 10/20/17 85.0 0.12 0.13
DIS 171020P00090000 P 10/20/17 90.0 0.27 0.30
DIS 171020P00092500 P 10/20/17 92.5 0.42 0.52
DIS 171020P00095000 P 10/20/17 95.0 0.66 0.75
DIS 171020P00097500 P 10/20/17 97.5 1.11 1.16
DIS 171020P00100000 P 10/20/17 100.0 1.87 1.92
DIS 171020P00105000 P 10/20/17 105.0 4.60 4.75
DIS 171020P00110000 P 10/20/17 110.0 8.50 9.15
DIS 171020P00115000 P 10/20/17 115.0 12.70 14.60
DIS 171020P00120000 P 10/20/17 120.0 18.40 18.95
DIS 171020P00125000 P 10/20/17 125.0 22.90 24.05
DIS 171020P00130000 P 10/20/17 130.0 28.45 30.65
DIS 171020P00135000 P 10/20/17 135.0 32.90 34.30
DIS 171020P00140000 P 10/20/17 140.0 37.40 40.20
DIS 171020P00145000 P 10/20/17 145.0 42.85 44.30
DIS 171020P00150000 P 10/20/17 150.0 47.20 50.45
DIS 171020P00155000 P 10/20/17 155.0 52.90 54.35
DIS 171020P00160000 P 10/20/17 160.0 58.40 58.95
DIS 171020P00165000 P 10/20/17 165.0 63.45 66.15
DIS 171215C00070000 C 12/15/17 70.0 31.40 32.15
DIS 171215C00075000 C 12/15/17 75.0 26.55 27.25
DIS 171215C00080000 C 12/15/17 80.0 21.60 22.35
DIS 171215C00085000 C 12/15/17 85.0 16.70 17.50
DIS 171215C00090000 C 12/15/17 90.0 11.85 12.65
DIS 171215C00092500 C 12/15/17 92.5 10.05 10.45
DIS 171215C00095000 C 12/15/17 95.0 8.10 8.25
DIS 171215C00097500 C 12/15/17 97.5 6.25 6.40
DIS 171215C00100000 C 12/15/17 100.0 4.65 4.80
DIS 171215C00105000 C 12/15/17 105.0 2.27 2.40
DIS 171215C00110000 C 12/15/17 110.0 0.98 1.05
DIS 171215C00115000 C 12/15/17 115.0 0.40 0.42
DIS 171215C00120000 C 12/15/17 120.0 0.15 0.19
DIS 171215C00125000 C 12/15/17 125.0 0.06 0.09
DIS 171215C00130000 C 12/15/17 130.0 0.00 0.05
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 0.03
DIS 171215C00150000 C 12/15/17 150.0 0.00 0.04
DIS 171215P00070000 P 12/15/17 70.0 0.09 0.16
DIS 171215P00075000 P 12/15/17 75.0 0.15 0.19
DIS 171215P00080000 P 12/15/17 80.0 0.24 0.29
DIS 171215P00085000 P 12/15/17 85.0 0.44 0.49
DIS 171215P00090000 P 12/15/17 90.0 0.87 0.93
DIS 171215P00092500 P 12/15/17 92.5 1.23 1.40
DIS 171215P00095000 P 12/15/17 95.0 1.77 1.83
DIS 171215P00097500 P 12/15/17 97.5 2.49 2.55
DIS 171215P00100000 P 12/15/17 100.0 3.45 3.55
DIS 171215P00105000 P 12/15/17 105.0 6.20 6.35
DIS 171215P00110000 P 12/15/17 110.0 9.90 10.10
DIS 171215P00115000 P 12/15/17 115.0 13.60 14.75
DIS 171215P00120000 P 12/15/17 120.0 18.55 19.55
DIS 171215P00125000 P 12/15/17 125.0 23.10 24.35
DIS 171215P00130000 P 12/15/17 130.0 27.75 29.20
DIS 171215P00135000 P 12/15/17 135.0 32.70 35.25
DIS 171215P00140000 P 12/15/17 140.0 37.80 39.15
DIS 171215P00145000 P 12/15/17 145.0 42.75 44.40
DIS 171215P00150000 P 12/15/17 150.0 47.95 49.10
DIS 180119C00045000 C 01/19/18 45.0 55.65 57.30
DIS 180119C00047500 C 01/19/18 47.5 53.45 55.15
DIS 180119C00050000 C 01/19/18 50.0 50.30 52.30
DIS 180119C00055000 C 01/19/18 55.0 45.70 47.35
DIS 180119C00060000 C 01/19/18 60.0 40.45 42.70
DIS 180119C00065000 C 01/19/18 65.0 36.45 37.10
DIS 180119C00070000 C 01/19/18 70.0 31.05 31.80
DIS 180119C00075000 C 01/19/18 75.0 26.50 27.05
DIS 180119C00080000 C 01/19/18 80.0 21.70 22.05
DIS 180119C00082500 C 01/19/18 82.5 19.35 19.75
DIS 180119C00085000 C 01/19/18 85.0 16.75 17.60
DIS 180119C00087500 C 01/19/18 87.5 14.05 15.10
DIS 180119C00090000 C 01/19/18 90.0 12.45 12.85
DIS 180119C00092500 C 01/19/18 92.5 10.35 10.70
DIS 180119C00095000 C 01/19/18 95.0 8.35 8.65
DIS 180119C00097500 C 01/19/18 97.5 6.60 6.80
DIS 180119C00100000 C 01/19/18 100.0 5.05 5.20
DIS 180119C00105000 C 01/19/18 105.0 2.69 2.90
DIS 180119C00110000 C 01/19/18 110.0 1.33 1.45
DIS 180119C00115000 C 01/19/18 115.0 0.66 0.75
DIS 180119C00120000 C 01/19/18 120.0 0.30 0.37
DIS 180119C00125000 C 01/19/18 125.0 0.13 0.21
DIS 180119C00130000 C 01/19/18 130.0 0.06 0.19
DIS 180119C00135000 C 01/19/18 135.0 0.05 0.10
DIS 180119C00140000 C 01/19/18 140.0 0.00 0.08
DIS 180119C00145000 C 01/19/18 145.0 0.00 0.06
DIS 180119C00150000 C 01/19/18 150.0 0.00 0.05
DIS 180119C00155000 C 01/19/18 155.0 0.00 0.06
DIS 180119C00160000 C 01/19/18 160.0 0.00 0.04
DIS 180119C00165000 C 01/19/18 165.0 0.00 0.03
DIS 180119C00170000 C 01/19/18 170.0 0.00 0.04
DIS 180119C00175000 C 01/19/18 175.0 0.00 0.03
DIS 180119P00045000 P 01/19/18 45.0 0.01 0.03
DIS 180119P00047500 P 01/19/18 47.5 0.00 0.04
DIS 180119P00050000 P 01/19/18 50.0 0.01 0.04
DIS 180119P00055000 P 01/19/18 55.0 0.03 0.08
DIS 180119P00060000 P 01/19/18 60.0 0.06 0.08
DIS 180119P00065000 P 01/19/18 65.0 0.11 0.16
DIS 180119P00070000 P 01/19/18 70.0 0.17 0.22
DIS 180119P00075000 P 01/19/18 75.0 0.28 0.34
DIS 180119P00080000 P 01/19/18 80.0 0.43 0.47
DIS 180119P00082500 P 01/19/18 82.5 0.54 0.59
DIS 180119P00085000 P 01/19/18 85.0 0.70 0.74
DIS 180119P00087500 P 01/19/18 87.5 0.91 0.94
DIS 180119P00090000 P 01/19/18 90.0 1.15 1.29
DIS 180119P00092500 P 01/19/18 92.5 1.58 1.72
DIS 180119P00095000 P 01/19/18 95.0 2.14 2.34
DIS 180119P00097500 P 01/19/18 97.5 2.88 3.05
DIS 180119P00100000 P 01/19/18 100.0 3.95 4.05
DIS 180119P00105000 P 01/19/18 105.0 6.60 6.80
DIS 180119P00110000 P 01/19/18 110.0 10.25 10.50
DIS 180119P00115000 P 01/19/18 115.0 14.45 15.05
DIS 180119P00120000 P 01/19/18 120.0 18.90 19.70
DIS 180119P00125000 P 01/19/18 125.0 23.70 24.60
DIS 180119P00130000 P 01/19/18 130.0 28.95 29.45
DIS 180119P00135000 P 01/19/18 135.0 33.90 34.45
DIS 180119P00140000 P 01/19/18 140.0 38.50 39.10
DIS 180119P00145000 P 01/19/18 145.0 42.85 44.05
DIS 180119P00150000 P 01/19/18 150.0 47.35 49.00
DIS 180119P00155000 P 01/19/18 155.0 52.55 55.10
DIS 180119P00160000 P 01/19/18 160.0 57.55 59.00
DIS 180119P00165000 P 01/19/18 165.0 62.25 63.95
DIS 180119P00170000 P 01/19/18 170.0 67.80 69.05
DIS 180119P00175000 P 01/19/18 175.0 72.05 75.95
DIS 180420C00065000 C 04/20/18 65.0 34.85 38.75
DIS 180420C00070000 C 04/20/18 70.0 30.10 33.75
DIS 180420C00075000 C 04/20/18 75.0 25.10 28.80
DIS 180420C00080000 C 04/20/18 80.0 20.65 23.90
DIS 180420C00085000 C 04/20/18 85.0 16.80 18.55
DIS 180420C00090000 C 04/20/18 90.0 13.25 13.80
DIS 180420C00092500 C 04/20/18 92.5 10.85 11.85
DIS 180420C00095000 C 04/20/18 95.0 9.60 10.05
DIS 180420C00097500 C 04/20/18 97.5 7.95 8.35
DIS 180420C00100000 C 04/20/18 100.0 6.45 6.85
DIS 180420C00105000 C 04/20/18 105.0 4.05 4.40
DIS 180420C00110000 C 04/20/18 110.0 2.38 2.72
DIS 180420C00115000 C 04/20/18 115.0 1.31 1.60
DIS 180420C00120000 C 04/20/18 120.0 0.72 0.94
DIS 180420C00125000 C 04/20/18 125.0 0.39 0.62
DIS 180420C00130000 C 04/20/18 130.0 0.22 0.40
DIS 180420C00135000 C 04/20/18 135.0 0.13 0.27
DIS 180420C00140000 C 04/20/18 140.0 0.08 0.20
DIS 180420C00145000 C 04/20/18 145.0 0.06 0.18
DIS 180420P00065000 P 04/20/18 65.0 0.23 0.31
DIS 180420P00070000 P 04/20/18 70.0 0.33 0.45
DIS 180420P00075000 P 04/20/18 75.0 0.27 0.55
DIS 180420P00080000 P 04/20/18 80.0 0.38 1.02
DIS 180420P00085000 P 04/20/18 85.0 0.73 1.55
DIS 180420P00090000 P 04/20/18 90.0 1.64 2.15
DIS 180420P00092500 P 04/20/18 92.5 2.50 3.00
DIS 180420P00095000 P 04/20/18 95.0 3.20 3.45
DIS 180420P00097500 P 04/20/18 97.5 3.95 4.30
DIS 180420P00100000 P 04/20/18 100.0 4.95 5.35
DIS 180420P00105000 P 04/20/18 105.0 7.55 8.00
DIS 180420P00110000 P 04/20/18 110.0 10.90 11.35
DIS 180420P00115000 P 04/20/18 115.0 14.55 15.30
DIS 180420P00120000 P 04/20/18 120.0 18.30 20.55
DIS 180420P00125000 P 04/20/18 125.0 22.50 25.85
DIS 180420P00130000 P 04/20/18 130.0 26.90 30.85
DIS 180420P00135000 P 04/20/18 135.0 31.95 35.80
DIS 180420P00140000 P 04/20/18 140.0 37.15 40.70
DIS 180420P00145000 P 04/20/18 145.0 41.80 46.00
DIS 180615C00060000 C 06/15/18 60.0 39.00 44.00
DIS 180615C00065000 C 06/15/18 65.0 34.00 39.00
DIS 180615C00070000 C 06/15/18 70.0 29.50 34.40
DIS 180615C00075000 C 06/15/18 75.0 24.55 29.50
DIS 180615C00080000 C 06/15/18 80.0 20.20 25.00
DIS 180615C00085000 C 06/15/18 85.0 18.10 18.55
DIS 180615C00090000 C 06/15/18 90.0 14.05 14.35
DIS 180615C00092500 C 06/15/18 92.5 12.20 12.55
DIS 180615C00095000 C 06/15/18 95.0 10.45 10.80
DIS 180615C00097500 C 06/15/18 97.5 8.85 9.20
DIS 180615C00100000 C 06/15/18 100.0 7.25 7.70
DIS 180615C00105000 C 06/15/18 105.0 4.95 5.25
DIS 180615C00110000 C 06/15/18 110.0 3.15 3.40
DIS 180615C00115000 C 06/15/18 115.0 1.85 2.17
DIS 180615C00120000 C 06/15/18 120.0 1.10 1.34
DIS 180615C00125000 C 06/15/18 125.0 0.63 0.87
DIS 180615C00130000 C 06/15/18 130.0 0.38 0.54
DIS 180615C00135000 C 06/15/18 135.0 0.23 0.36
DIS 180615C00140000 C 06/15/18 140.0 0.14 0.29
DIS 180615C00145000 C 06/15/18 145.0 0.08 0.19
DIS 180615C00150000 C 06/15/18 150.0 0.04 0.14
DIS 180615P00060000 P 06/15/18 60.0 0.22 0.32
DIS 180615P00065000 P 06/15/18 65.0 0.31 0.44
DIS 180615P00070000 P 06/15/18 70.0 0.44 0.57
DIS 180615P00075000 P 06/15/18 75.0 0.66 0.81
DIS 180615P00080000 P 06/15/18 80.0 1.00 1.35
DIS 180615P00085000 P 06/15/18 85.0 1.53 1.80
DIS 180615P00090000 P 06/15/18 90.0 2.40 2.59
DIS 180615P00092500 P 06/15/18 92.5 3.05 3.25
DIS 180615P00095000 P 06/15/18 95.0 3.75 3.95
DIS 180615P00097500 P 06/15/18 97.5 4.60 4.80
DIS 180615P00100000 P 06/15/18 100.0 5.65 5.85
DIS 180615P00105000 P 06/15/18 105.0 8.20 8.45
DIS 180615P00110000 P 06/15/18 110.0 11.40 11.75
DIS 180615P00115000 P 06/15/18 115.0 15.10 15.60
DIS 180615P00120000 P 06/15/18 120.0 19.45 19.90
DIS 180615P00125000 P 06/15/18 125.0 22.10 26.95
DIS 180615P00130000 P 06/15/18 130.0 27.00 32.00
DIS 180615P00135000 P 06/15/18 135.0 32.00 36.50
DIS 180615P00140000 P 06/15/18 140.0 36.65 41.50
DIS 180615P00145000 P 06/15/18 145.0 41.60 46.50
DIS 180615P00150000 P 06/15/18 150.0 46.60 51.50
DIS 180921C00060000 C 09/21/18 60.0 39.00 44.00
DIS 180921C00065000 C 09/21/18 65.0 34.00 39.00
DIS 180921C00070000 C 09/21/18 70.0 29.50 34.45
DIS 180921C00075000 C 09/21/18 75.0 25.00 29.95
DIS 180921C00080000 C 09/21/18 80.0 21.25 24.15
DIS 180921C00085000 C 09/21/18 85.0 18.45 19.10
DIS 180921C00090000 C 09/21/18 90.0 14.65 15.25
DIS 180921C00092500 C 09/21/18 92.5 12.85 13.30
DIS 180921C00095000 C 09/21/18 95.0 11.20 11.60
DIS 180921C00097500 C 09/21/18 97.5 9.65 9.95
DIS 180921C00100000 C 09/21/18 100.0 8.25 8.60
DIS 180921C00105000 C 09/21/18 105.0 5.80 6.15
DIS 180921C00110000 C 09/21/18 110.0 3.95 4.15
DIS 180921C00115000 C 09/21/18 115.0 2.58 2.85
DIS 180921C00120000 C 09/21/18 120.0 1.65 1.92
DIS 180921C00125000 C 09/21/18 125.0 1.04 1.32
DIS 180921C00130000 C 09/21/18 130.0 0.65 0.97
DIS 180921C00135000 C 09/21/18 135.0 0.41 0.66
DIS 180921C00140000 C 09/21/18 140.0 0.28 0.44
DIS 180921C00145000 C 09/21/18 145.0 0.18 0.31
DIS 180921C00150000 C 09/21/18 150.0 0.10 0.23
DIS 180921P00060000 P 09/21/18 60.0 0.29 0.47
DIS 180921P00065000 P 09/21/18 65.0 0.45 0.62
DIS 180921P00070000 P 09/21/18 70.0 0.67 0.93
DIS 180921P00075000 P 09/21/18 75.0 0.99 1.20
DIS 180921P00080000 P 09/21/18 80.0 1.46 1.90
DIS 180921P00085000 P 09/21/18 85.0 2.16 2.50
DIS 180921P00090000 P 09/21/18 90.0 3.30 3.45
DIS 180921P00092500 P 09/21/18 92.5 4.00 4.20
DIS 180921P00095000 P 09/21/18 95.0 4.75 5.00
DIS 180921P00097500 P 09/21/18 97.5 5.70 5.95
DIS 180921P00100000 P 09/21/18 100.0 6.70 7.00
DIS 180921P00105000 P 09/21/18 105.0 9.20 9.60
DIS 180921P00110000 P 09/21/18 110.0 12.40 12.85
DIS 180921P00115000 P 09/21/18 115.0 15.95 16.40
DIS 180921P00120000 P 09/21/18 120.0 19.95 20.50
DIS 180921P00125000 P 09/21/18 125.0 24.50 25.35
DIS 180921P00130000 P 09/21/18 130.0 27.00 30.25
DIS 180921P00135000 P 09/21/18 135.0 31.50 36.50
DIS 180921P00140000 P 09/21/18 140.0 36.50 41.45
DIS 180921P00145000 P 09/21/18 145.0 41.50 46.35
DIS 180921P00150000 P 09/21/18 150.0 46.00 50.95
DIS 190118C00047500 C 01/18/19 47.5 51.50 56.50
DIS 190118C00050000 C 01/18/19 50.0 49.00 54.00
DIS 190118C00055000 C 01/18/19 55.0 44.00 49.00
DIS 190118C00060000 C 01/18/19 60.0 39.00 44.00
DIS 190118C00065000 C 01/18/19 65.0 35.00 39.50
DIS 190118C00070000 C 01/18/19 70.0 31.00 35.00
DIS 190118C00075000 C 01/18/19 75.0 25.55 30.50
DIS 190118C00080000 C 01/18/19 80.0 23.30 23.95
DIS 190118C00082500 C 01/18/19 82.5 20.90 21.85
DIS 190118C00085000 C 01/18/19 85.0 19.20 19.90
DIS 190118C00087500 C 01/18/19 87.5 17.35 17.95
DIS 190118C00090000 C 01/18/19 90.0 15.55 16.10
DIS 190118C00092500 C 01/18/19 92.5 13.85 14.40
DIS 190118C00095000 C 01/18/19 95.0 12.25 12.70
DIS 190118C00097500 C 01/18/19 97.5 10.75 11.25
DIS 190118C00100000 C 01/18/19 100.0 9.35 9.85
DIS 190118C00105000 C 01/18/19 105.0 6.95 7.40
DIS 190118C00110000 C 01/18/19 110.0 4.95 5.40
DIS 190118C00115000 C 01/18/19 115.0 3.50 3.90
DIS 190118C00120000 C 01/18/19 120.0 2.41 2.89
DIS 190118C00125000 C 01/18/19 125.0 1.75 1.92
DIS 190118C00130000 C 01/18/19 130.0 1.11 1.35
DIS 190118C00135000 C 01/18/19 135.0 0.73 0.90
DIS 190118C00140000 C 01/18/19 140.0 0.49 0.71
DIS 190118C00145000 C 01/18/19 145.0 0.31 0.53
DIS 190118C00150000 C 01/18/19 150.0 0.21 0.46
DIS 190118C00155000 C 01/18/19 155.0 0.14 0.39
DIS 190118C00160000 C 01/18/19 160.0 0.10 0.31
DIS 190118C00165000 C 01/18/19 165.0 0.00 0.26
DIS 190118P00047500 P 01/18/19 47.5 0.25 0.36
DIS 190118P00050000 P 01/18/19 50.0 0.30 0.35
DIS 190118P00055000 P 01/18/19 55.0 0.36 0.62
DIS 190118P00060000 P 01/18/19 60.0 0.51 0.88
DIS 190118P00065000 P 01/18/19 65.0 0.71 1.06
DIS 190118P00070000 P 01/18/19 70.0 1.02 1.45
DIS 190118P00075000 P 01/18/19 75.0 1.46 1.69
DIS 190118P00080000 P 01/18/19 80.0 2.07 2.38
DIS 190118P00082500 P 01/18/19 82.5 2.50 2.80
DIS 190118P00085000 P 01/18/19 85.0 2.94 3.25
DIS 190118P00087500 P 01/18/19 87.5 3.55 3.85
DIS 190118P00090000 P 01/18/19 90.0 4.10 4.50
DIS 190118P00092500 P 01/18/19 92.5 4.90 5.25
DIS 190118P00095000 P 01/18/19 95.0 5.70 6.10
DIS 190118P00097500 P 01/18/19 97.5 6.65 7.10
DIS 190118P00100000 P 01/18/19 100.0 7.75 8.20
DIS 190118P00105000 P 01/18/19 105.0 10.30 10.75
DIS 190118P00110000 P 01/18/19 110.0 13.25 13.80
DIS 190118P00115000 P 01/18/19 115.0 16.85 17.30
DIS 190118P00120000 P 01/18/19 120.0 20.60 22.00
DIS 190118P00125000 P 01/18/19 125.0 24.80 26.10
DIS 190118P00130000 P 01/18/19 130.0 29.15 31.00
DIS 190118P00135000 P 01/18/19 135.0 33.80 35.45
DIS 190118P00140000 P 01/18/19 140.0 36.50 41.50
DIS 190118P00145000 P 01/18/19 145.0 41.50 46.50
DIS 190118P00150000 P 01/18/19 150.0 46.50 50.85
DIS 190118P00155000 P 01/18/19 155.0 51.00 56.00
DIS 190118P00160000 P 01/18/19 160.0 56.00 61.00
DIS 190118P00165000 P 01/18/19 165.0 61.00 65.25

OPRA data is delayed 15 minutes.