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 (2017-05-05)Premium Content

Walt Disney Co (DIS)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 170630C00090000 C 06/30/17 90.0 14.10 18.00
DIS 170630C00091000 C 06/30/17 91.0 13.10 16.85
DIS 170630C00092000 C 06/30/17 92.0 12.20 15.55
DIS 170630C00092500 C 06/30/17 92.5 11.70 15.15
DIS 170630C00093000 C 06/30/17 93.0 11.20 14.50
DIS 170630C00094000 C 06/30/17 94.0 10.90 13.30
DIS 170630C00095000 C 06/30/17 95.0 9.00 12.65
DIS 170630C00096000 C 06/30/17 96.0 7.95 11.60
DIS 170630C00097000 C 06/30/17 97.0 6.80 10.65
DIS 170630C00097500 C 06/30/17 97.5 6.65 10.10
DIS 170630C00098000 C 06/30/17 98.0 6.15 9.65
DIS 170630C00098500 C 06/30/17 98.5 6.05 8.95
DIS 170630C00099000 C 06/30/17 99.0 5.25 8.55
DIS 170630C00099500 C 06/30/17 99.5 5.10 7.95
DIS 170630C00100000 C 06/30/17 100.0 4.95 7.50
DIS 170630C00101000 C 06/30/17 101.0 3.00 6.65
DIS 170630C00102000 C 06/30/17 102.0 3.15 4.60
DIS 170630C00103000 C 06/30/17 103.0 2.59 2.76
DIS 170630C00104000 C 06/30/17 104.0 1.70 1.85
DIS 170630C00105000 C 06/30/17 105.0 0.96 1.07
DIS 170630C00106000 C 06/30/17 106.0 0.47 0.53
DIS 170630C00107000 C 06/30/17 107.0 0.22 0.26
DIS 170630C00108000 C 06/30/17 108.0 0.08 0.14
DIS 170630C00109000 C 06/30/17 109.0 0.04 0.08
DIS 170630C00110000 C 06/30/17 110.0 0.00 0.06
DIS 170630C00111000 C 06/30/17 111.0 0.00 0.10
DIS 170630C00112000 C 06/30/17 112.0 0.00 0.05
DIS 170630C00113000 C 06/30/17 113.0 0.00 0.13
DIS 170630C00114000 C 06/30/17 114.0 0.00 0.15
DIS 170630C00115000 C 06/30/17 115.0 0.00 0.12
DIS 170630C00116000 C 06/30/17 116.0 0.00 0.31
DIS 170630C00117000 C 06/30/17 117.0 0.00 0.30
DIS 170630C00118000 C 06/30/17 118.0 0.00 0.30
DIS 170630C00119000 C 06/30/17 119.0 0.00 0.16
DIS 170630C00120000 C 06/30/17 120.0 0.00 0.29
DIS 170630C00121000 C 06/30/17 121.0 0.00 0.30
DIS 170630C00122000 C 06/30/17 122.0 0.00 0.30
DIS 170630C00123000 C 06/30/17 123.0 0.00 0.30
DIS 170630C00124000 C 06/30/17 124.0 0.00 0.18
DIS 170630C00125000 C 06/30/17 125.0 0.00 0.09
DIS 170630C00126000 C 06/30/17 126.0 0.00 0.11
DIS 170630C00127000 C 06/30/17 127.0 0.00 0.06
DIS 170630C00128000 C 06/30/17 128.0 0.00 0.08
DIS 170630C00129000 C 06/30/17 129.0 0.00 0.06
DIS 170630C00130000 C 06/30/17 130.0 0.00 0.03
DIS 170630C00135000 C 06/30/17 135.0 0.00 0.08
DIS 170630P00090000 P 06/30/17 90.0 0.00 0.08
DIS 170630P00091000 P 06/30/17 91.0 0.00 0.08
DIS 170630P00092000 P 06/30/17 92.0 0.00 0.10
DIS 170630P00092500 P 06/30/17 92.5 0.00 0.07
DIS 170630P00093000 P 06/30/17 93.0 0.00 0.14
DIS 170630P00094000 P 06/30/17 94.0 0.00 0.11
DIS 170630P00095000 P 06/30/17 95.0 0.01 0.02
DIS 170630P00096000 P 06/30/17 96.0 0.00 0.09
DIS 170630P00097000 P 06/30/17 97.0 0.00 0.05
DIS 170630P00097500 P 06/30/17 97.5 0.00 0.11
DIS 170630P00098000 P 06/30/17 98.0 0.00 0.05
DIS 170630P00098500 P 06/30/17 98.5 0.00 0.12
DIS 170630P00099000 P 06/30/17 99.0 0.01 0.13
DIS 170630P00099500 P 06/30/17 99.5 0.00 0.07
DIS 170630P00100000 P 06/30/17 100.0 0.00 0.07
DIS 170630P00101000 P 06/30/17 101.0 0.00 0.09
DIS 170630P00102000 P 06/30/17 102.0 0.05 0.09
DIS 170630P00103000 P 06/30/17 103.0 0.10 0.16
DIS 170630P00104000 P 06/30/17 104.0 0.18 0.25
DIS 170630P00105000 P 06/30/17 105.0 0.43 0.47
DIS 170630P00106000 P 06/30/17 106.0 0.90 0.97
DIS 170630P00107000 P 06/30/17 107.0 1.61 1.76
DIS 170630P00108000 P 06/30/17 108.0 1.65 4.25
DIS 170630P00109000 P 06/30/17 109.0 3.10 5.30
DIS 170630P00110000 P 06/30/17 110.0 3.25 6.45
DIS 170630P00111000 P 06/30/17 111.0 4.60 7.30
DIS 170630P00112000 P 06/30/17 112.0 5.50 8.20
DIS 170630P00113000 P 06/30/17 113.0 6.25 9.80
DIS 170630P00114000 P 06/30/17 114.0 6.80 10.80
DIS 170630P00115000 P 06/30/17 115.0 7.80 11.75
DIS 170630P00116000 P 06/30/17 116.0 8.65 12.60
DIS 170630P00117000 P 06/30/17 117.0 9.75 13.60
DIS 170630P00118000 P 06/30/17 118.0 11.00 14.80
DIS 170630P00119000 P 06/30/17 119.0 12.00 15.80
DIS 170630P00120000 P 06/30/17 120.0 12.85 16.80
DIS 170630P00121000 P 06/30/17 121.0 14.10 17.80
DIS 170630P00122000 P 06/30/17 122.0 15.10 18.80
DIS 170630P00123000 P 06/30/17 123.0 16.40 19.80
DIS 170630P00124000 P 06/30/17 124.0 17.20 20.80
DIS 170630P00125000 P 06/30/17 125.0 18.15 21.80
DIS 170630P00126000 P 06/30/17 126.0 19.00 22.80
DIS 170630P00127000 P 06/30/17 127.0 20.30 23.80
DIS 170630P00128000 P 06/30/17 128.0 20.85 24.80
DIS 170630P00129000 P 06/30/17 129.0 21.90 25.80
DIS 170630P00130000 P 06/30/17 130.0 22.70 26.55
DIS 170630P00135000 P 06/30/17 135.0 27.75 31.75
DIS 170707C00055000 C 07/07/17 55.0 48.95 52.90
DIS 170707C00060000 C 07/07/17 60.0 43.50 47.75
DIS 170707C00065000 C 07/07/17 65.0 38.45 42.70
DIS 170707C00070000 C 07/07/17 70.0 33.45 37.85
DIS 170707C00075000 C 07/07/17 75.0 28.70 32.70
DIS 170707C00080000 C 07/07/17 80.0 24.25 28.00
DIS 170707C00085000 C 07/07/17 85.0 19.55 22.55
DIS 170707C00090000 C 07/07/17 90.0 14.15 17.70
DIS 170707C00091000 C 07/07/17 91.0 13.60 16.60
DIS 170707C00092000 C 07/07/17 92.0 12.35 15.55
DIS 170707C00092500 C 07/07/17 92.5 11.95 14.95
DIS 170707C00093000 C 07/07/17 93.0 11.20 14.60
DIS 170707C00094000 C 07/07/17 94.0 10.25 14.00
DIS 170707C00095000 C 07/07/17 95.0 8.95 12.85
DIS 170707C00096000 C 07/07/17 96.0 8.10 12.00
DIS 170707C00097000 C 07/07/17 97.0 7.10 10.75
DIS 170707C00097500 C 07/07/17 97.5 7.10 10.10
DIS 170707C00098000 C 07/07/17 98.0 6.20 9.60
DIS 170707C00098500 C 07/07/17 98.5 5.70 9.20
DIS 170707C00099000 C 07/07/17 99.0 5.70 8.65
DIS 170707C00099500 C 07/07/17 99.5 5.10 8.00
DIS 170707C00100000 C 07/07/17 100.0 4.45 7.65
DIS 170707C00101000 C 07/07/17 101.0 3.75 6.35
DIS 170707C00102000 C 07/07/17 102.0 2.24 5.55
DIS 170707C00103000 C 07/07/17 103.0 2.25 2.97
DIS 170707C00104000 C 07/07/17 104.0 1.83 2.08
DIS 170707C00105000 C 07/07/17 105.0 1.19 1.32
DIS 170707C00106000 C 07/07/17 106.0 0.68 0.78
DIS 170707C00107000 C 07/07/17 107.0 0.35 0.50
DIS 170707C00108000 C 07/07/17 108.0 0.10 0.25
DIS 170707C00109000 C 07/07/17 109.0 0.09 0.16
DIS 170707C00110000 C 07/07/17 110.0 0.06 0.14
DIS 170707C00111000 C 07/07/17 111.0 0.03 0.22
DIS 170707C00112000 C 07/07/17 112.0 0.03 0.23
DIS 170707C00113000 C 07/07/17 113.0 0.01 0.07
DIS 170707C00114000 C 07/07/17 114.0 0.01 0.15
DIS 170707C00115000 C 07/07/17 115.0 0.00 0.12
DIS 170707C00116000 C 07/07/17 116.0 0.00 1.81
DIS 170707C00117000 C 07/07/17 117.0 0.00 1.46
DIS 170707C00118000 C 07/07/17 118.0 0.00 1.76
DIS 170707C00119000 C 07/07/17 119.0 0.00 1.80
DIS 170707C00120000 C 07/07/17 120.0 0.00 1.80
DIS 170707C00121000 C 07/07/17 121.0 0.00 1.79
DIS 170707C00122000 C 07/07/17 122.0 0.00 1.84
DIS 170707C00123000 C 07/07/17 123.0 0.00 0.56
DIS 170707C00124000 C 07/07/17 124.0 0.00 0.29
DIS 170707C00125000 C 07/07/17 125.0 0.00 0.30
DIS 170707C00126000 C 07/07/17 126.0 0.00 0.34
DIS 170707C00127000 C 07/07/17 127.0 0.00 1.42
DIS 170707C00128000 C 07/07/17 128.0 0.00 0.36
DIS 170707C00129000 C 07/07/17 129.0 0.00 0.32
DIS 170707C00130000 C 07/07/17 130.0 0.00 1.38
DIS 170707C00135000 C 07/07/17 135.0 0.00 0.57
DIS 170707C00140000 C 07/07/17 140.0 0.00 0.33
DIS 170707C00145000 C 07/07/17 145.0 0.00 0.32
DIS 170707C00150000 C 07/07/17 150.0 0.00 1.31
DIS 170707C00155000 C 07/07/17 155.0 0.00 0.54
DIS 170707P00055000 P 07/07/17 55.0 0.00 1.83
DIS 170707P00060000 P 07/07/17 60.0 0.00 1.84
DIS 170707P00065000 P 07/07/17 65.0 0.00 1.83
DIS 170707P00070000 P 07/07/17 70.0 0.00 1.72
DIS 170707P00075000 P 07/07/17 75.0 0.00 1.73
DIS 170707P00080000 P 07/07/17 80.0 0.00 1.75
DIS 170707P00085000 P 07/07/17 85.0 0.00 1.42
DIS 170707P00090000 P 07/07/17 90.0 0.00 1.79
DIS 170707P00091000 P 07/07/17 91.0 0.00 1.82
DIS 170707P00092000 P 07/07/17 92.0 0.00 0.32
DIS 170707P00092500 P 07/07/17 92.5 0.00 0.30
DIS 170707P00093000 P 07/07/17 93.0 0.00 0.34
DIS 170707P00094000 P 07/07/17 94.0 0.02 0.22
DIS 170707P00095000 P 07/07/17 95.0 0.04 0.19
DIS 170707P00096000 P 07/07/17 96.0 0.04 0.26
DIS 170707P00097000 P 07/07/17 97.0 0.06 0.12
DIS 170707P00097500 P 07/07/17 97.5 0.07 0.13
DIS 170707P00098000 P 07/07/17 98.0 0.07 0.15
DIS 170707P00098500 P 07/07/17 98.5 0.07 0.30
DIS 170707P00099000 P 07/07/17 99.0 0.09 0.20
DIS 170707P00099500 P 07/07/17 99.5 0.09 0.19
DIS 170707P00100000 P 07/07/17 100.0 0.11 0.20
DIS 170707P00101000 P 07/07/17 101.0 0.15 0.25
DIS 170707P00102000 P 07/07/17 102.0 0.17 0.33
DIS 170707P00103000 P 07/07/17 103.0 0.37 0.45
DIS 170707P00104000 P 07/07/17 104.0 0.60 0.79
DIS 170707P00105000 P 07/07/17 105.0 1.06 1.19
DIS 170707P00106000 P 07/07/17 106.0 1.31 2.44
DIS 170707P00107000 P 07/07/17 107.0 1.97 3.30
DIS 170707P00108000 P 07/07/17 108.0 2.80 3.90
DIS 170707P00109000 P 07/07/17 109.0 3.40 5.95
DIS 170707P00110000 P 07/07/17 110.0 3.85 7.00
DIS 170707P00111000 P 07/07/17 111.0 5.20 8.00
DIS 170707P00112000 P 07/07/17 112.0 5.80 9.00
DIS 170707P00113000 P 07/07/17 113.0 6.70 10.00
DIS 170707P00114000 P 07/07/17 114.0 8.10 10.80
DIS 170707P00115000 P 07/07/17 115.0 9.00 11.80
DIS 170707P00116000 P 07/07/17 116.0 9.70 12.80
DIS 170707P00117000 P 07/07/17 117.0 10.70 13.80
DIS 170707P00118000 P 07/07/17 118.0 11.65 14.80
DIS 170707P00119000 P 07/07/17 119.0 12.40 15.80
DIS 170707P00120000 P 07/07/17 120.0 13.30 16.80
DIS 170707P00121000 P 07/07/17 121.0 14.35 17.80
DIS 170707P00122000 P 07/07/17 122.0 15.45 18.80
DIS 170707P00123000 P 07/07/17 123.0 16.30 19.80
DIS 170707P00124000 P 07/07/17 124.0 17.35 20.80
DIS 170707P00125000 P 07/07/17 125.0 18.65 21.80
DIS 170707P00126000 P 07/07/17 126.0 19.35 22.80
DIS 170707P00127000 P 07/07/17 127.0 20.65 23.80
DIS 170707P00128000 P 07/07/17 128.0 21.35 24.80
DIS 170707P00129000 P 07/07/17 129.0 22.30 25.80
DIS 170707P00130000 P 07/07/17 130.0 23.45 26.80
DIS 170707P00135000 P 07/07/17 135.0 28.65 31.80
DIS 170707P00140000 P 07/07/17 140.0 33.30 36.80
DIS 170707P00145000 P 07/07/17 145.0 38.35 41.80
DIS 170707P00150000 P 07/07/17 150.0 42.85 46.80
DIS 170707P00155000 P 07/07/17 155.0 47.85 51.80
DIS 170714C00055000 C 07/14/17 55.0 48.45 52.65
DIS 170714C00060000 C 07/14/17 60.0 43.45 47.65
DIS 170714C00065000 C 07/14/17 65.0 38.35 42.55
DIS 170714C00070000 C 07/14/17 70.0 33.65 37.85
DIS 170714C00075000 C 07/14/17 75.0 28.45 32.70
DIS 170714C00080000 C 07/14/17 80.0 23.60 27.85
DIS 170714C00085000 C 07/14/17 85.0 19.40 22.65
DIS 170714C00090000 C 07/14/17 90.0 14.40 17.50
DIS 170714C00095000 C 07/14/17 95.0 9.15 12.35
DIS 170714C00096000 C 07/14/17 96.0 8.50 11.35
DIS 170714C00097000 C 07/14/17 97.0 7.50 10.65
DIS 170714C00097500 C 07/14/17 97.5 7.10 10.05
DIS 170714C00098000 C 07/14/17 98.0 6.30 9.35
DIS 170714C00098500 C 07/14/17 98.5 5.75 8.90
DIS 170714C00099000 C 07/14/17 99.0 5.85 8.35
DIS 170714C00099500 C 07/14/17 99.5 5.00 7.85
DIS 170714C00100000 C 07/14/17 100.0 4.30 7.25
DIS 170714C00101000 C 07/14/17 101.0 4.40 5.20
DIS 170714C00102000 C 07/14/17 102.0 2.42 3.85
DIS 170714C00103000 C 07/14/17 103.0 2.09 3.05
DIS 170714C00104000 C 07/14/17 104.0 1.61 2.21
DIS 170714C00105000 C 07/14/17 105.0 1.30 1.57
DIS 170714C00106000 C 07/14/17 106.0 0.83 1.00
DIS 170714C00107000 C 07/14/17 107.0 0.53 0.65
DIS 170714C00108000 C 07/14/17 108.0 0.23 0.40
DIS 170714C00109000 C 07/14/17 109.0 0.14 0.32
DIS 170714C00110000 C 07/14/17 110.0 0.09 0.25
DIS 170714C00111000 C 07/14/17 111.0 0.06 0.24
DIS 170714C00112000 C 07/14/17 112.0 0.02 0.30
DIS 170714C00113000 C 07/14/17 113.0 0.01 0.18
DIS 170714C00114000 C 07/14/17 114.0 0.01 0.09
DIS 170714C00115000 C 07/14/17 115.0 0.01 0.11
DIS 170714C00116000 C 07/14/17 116.0 0.00 0.38
DIS 170714C00117000 C 07/14/17 117.0 0.00 0.11
DIS 170714C00118000 C 07/14/17 118.0 0.00 2.06
DIS 170714C00119000 C 07/14/17 119.0 0.00 2.08
DIS 170714C00120000 C 07/14/17 120.0 0.00 0.08
DIS 170714C00121000 C 07/14/17 121.0 0.00 2.05
DIS 170714C00122000 C 07/14/17 122.0 0.00 1.75
DIS 170714C00125000 C 07/14/17 125.0 0.00 0.57
DIS 170714C00130000 C 07/14/17 130.0 0.00 0.06
DIS 170714C00135000 C 07/14/17 135.0 0.00 0.56
DIS 170714C00140000 C 07/14/17 140.0 0.00 0.57
DIS 170714C00145000 C 07/14/17 145.0 0.00 0.58
DIS 170714C00150000 C 07/14/17 150.0 0.00 0.57
DIS 170714C00155000 C 07/14/17 155.0 0.00 0.33
DIS 170714P00055000 P 07/14/17 55.0 0.00 2.07
DIS 170714P00060000 P 07/14/17 60.0 0.00 1.69
DIS 170714P00065000 P 07/14/17 65.0 0.00 1.69
DIS 170714P00070000 P 07/14/17 70.0 0.00 1.71
DIS 170714P00075000 P 07/14/17 75.0 0.00 1.72
DIS 170714P00080000 P 07/14/17 80.0 0.00 1.72
DIS 170714P00085000 P 07/14/17 85.0 0.00 1.81
DIS 170714P00090000 P 07/14/17 90.0 0.02 0.09
DIS 170714P00095000 P 07/14/17 95.0 0.07 0.14
DIS 170714P00096000 P 07/14/17 96.0 0.10 0.18
DIS 170714P00097000 P 07/14/17 97.0 0.12 0.20
DIS 170714P00097500 P 07/14/17 97.5 0.12 0.28
DIS 170714P00098000 P 07/14/17 98.0 0.14 0.30
DIS 170714P00098500 P 07/14/17 98.5 0.15 0.30
DIS 170714P00099000 P 07/14/17 99.0 0.18 0.32
DIS 170714P00099500 P 07/14/17 99.5 0.20 0.27
DIS 170714P00100000 P 07/14/17 100.0 0.23 0.30
DIS 170714P00101000 P 07/14/17 101.0 0.30 0.39
DIS 170714P00102000 P 07/14/17 102.0 0.42 0.52
DIS 170714P00103000 P 07/14/17 103.0 0.62 0.73
DIS 170714P00104000 P 07/14/17 104.0 0.91 1.08
DIS 170714P00105000 P 07/14/17 105.0 1.30 1.55
DIS 170714P00106000 P 07/14/17 106.0 1.85 2.21
DIS 170714P00107000 P 07/14/17 107.0 2.54 3.15
DIS 170714P00108000 P 07/14/17 108.0 2.83 3.65
DIS 170714P00109000 P 07/14/17 109.0 4.25 4.50
DIS 170714P00110000 P 07/14/17 110.0 4.35 6.30
DIS 170714P00111000 P 07/14/17 111.0 5.25 8.15
DIS 170714P00112000 P 07/14/17 112.0 6.75 8.95
DIS 170714P00113000 P 07/14/17 113.0 6.75 9.90
DIS 170714P00114000 P 07/14/17 114.0 8.35 11.05
DIS 170714P00115000 P 07/14/17 115.0 8.90 12.05
DIS 170714P00116000 P 07/14/17 116.0 10.20 12.95
DIS 170714P00117000 P 07/14/17 117.0 10.50 14.55
DIS 170714P00118000 P 07/14/17 118.0 12.10 15.60
DIS 170714P00119000 P 07/14/17 119.0 12.40 16.45
DIS 170714P00120000 P 07/14/17 120.0 13.40 16.95
DIS 170714P00121000 P 07/14/17 121.0 14.60 18.55
DIS 170714P00122000 P 07/14/17 122.0 15.75 19.60
DIS 170714P00125000 P 07/14/17 125.0 17.95 22.25
DIS 170714P00130000 P 07/14/17 130.0 23.00 27.30
DIS 170714P00135000 P 07/14/17 135.0 28.00 32.25
DIS 170714P00140000 P 07/14/17 140.0 32.95 37.25
DIS 170714P00145000 P 07/14/17 145.0 38.10 42.30
DIS 170714P00150000 P 07/14/17 150.0 42.95 47.20
DIS 170714P00155000 P 07/14/17 155.0 47.95 52.20
DIS 170721C00050000 C 07/21/17 50.0 53.60 57.80
DIS 170721C00055000 C 07/21/17 55.0 48.50 52.70
DIS 170721C00060000 C 07/21/17 60.0 43.60 47.85
DIS 170721C00065000 C 07/21/17 65.0 38.65 42.80
DIS 170721C00070000 C 07/21/17 70.0 33.75 38.00
DIS 170721C00075000 C 07/21/17 75.0 28.70 33.00
DIS 170721C00080000 C 07/21/17 80.0 23.70 27.95
DIS 170721C00085000 C 07/21/17 85.0 18.75 22.85
DIS 170721C00090000 C 07/21/17 90.0 14.65 17.65
DIS 170721C00091000 C 07/21/17 91.0 13.55 16.55
DIS 170721C00092000 C 07/21/17 92.0 13.35 15.60
DIS 170721C00092500 C 07/21/17 92.5 12.45 14.80
DIS 170721C00093000 C 07/21/17 93.0 12.30 14.75
DIS 170721C00094000 C 07/21/17 94.0 10.25 13.35
DIS 170721C00095000 C 07/21/17 95.0 10.35 12.50
DIS 170721C00096000 C 07/21/17 96.0 9.15 11.50
DIS 170721C00096500 C 07/21/17 96.5 7.90 10.80
DIS 170721C00097000 C 07/21/17 97.0 7.80 10.55
DIS 170721C00097500 C 07/21/17 97.5 7.70 10.20
DIS 170721C00098000 C 07/21/17 98.0 7.40 9.50
DIS 170721C00098500 C 07/21/17 98.5 6.65 9.05
DIS 170721C00099000 C 07/21/17 99.0 5.95 8.65
DIS 170721C00099500 C 07/21/17 99.5 5.90 8.10
DIS 170721C00100000 C 07/21/17 100.0 5.10 5.85
DIS 170721C00101000 C 07/21/17 101.0 4.45 4.85
DIS 170721C00102000 C 07/21/17 102.0 3.75 3.90
DIS 170721C00103000 C 07/21/17 103.0 2.92 3.05
DIS 170721C00104000 C 07/21/17 104.0 2.19 2.28
DIS 170721C00105000 C 07/21/17 105.0 1.59 1.66
DIS 170721C00106000 C 07/21/17 106.0 1.09 1.17
DIS 170721C00107000 C 07/21/17 107.0 0.73 0.82
DIS 170721C00108000 C 07/21/17 108.0 0.52 0.58
DIS 170721C00109000 C 07/21/17 109.0 0.36 0.42
DIS 170721C00110000 C 07/21/17 110.0 0.27 0.30
DIS 170721C00111000 C 07/21/17 111.0 0.19 0.23
DIS 170721C00112000 C 07/21/17 112.0 0.14 0.18
DIS 170721C00113000 C 07/21/17 113.0 0.12 0.15
DIS 170721C00114000 C 07/21/17 114.0 0.10 0.13
DIS 170721C00115000 C 07/21/17 115.0 0.05 0.11
DIS 170721C00116000 C 07/21/17 116.0 0.06 0.14
DIS 170721C00117000 C 07/21/17 117.0 0.03 0.14
DIS 170721C00118000 C 07/21/17 118.0 0.02 0.13
DIS 170721C00119000 C 07/21/17 119.0 0.02 0.12
DIS 170721C00120000 C 07/21/17 120.0 0.03 0.07
DIS 170721C00125000 C 07/21/17 125.0 0.00 0.07
DIS 170721C00130000 C 07/21/17 130.0 0.00 0.03
DIS 170721C00135000 C 07/21/17 135.0 0.00 0.03
DIS 170721C00140000 C 07/21/17 140.0 0.00 0.02
DIS 170721C00145000 C 07/21/17 145.0 0.00 0.02
DIS 170721P00050000 P 07/21/17 50.0 0.00 0.02
DIS 170721P00055000 P 07/21/17 55.0 0.00 0.02
DIS 170721P00060000 P 07/21/17 60.0 0.00 0.02
DIS 170721P00065000 P 07/21/17 65.0 0.00 0.02
DIS 170721P00070000 P 07/21/17 70.0 0.00 0.01
DIS 170721P00075000 P 07/21/17 75.0 0.00 0.01
DIS 170721P00080000 P 07/21/17 80.0 0.00 0.02
DIS 170721P00085000 P 07/21/17 85.0 0.02 0.04
DIS 170721P00090000 P 07/21/17 90.0 0.04 0.09
DIS 170721P00091000 P 07/21/17 91.0 0.06 0.10
DIS 170721P00092000 P 07/21/17 92.0 0.07 0.10
DIS 170721P00092500 P 07/21/17 92.5 0.08 0.11
DIS 170721P00093000 P 07/21/17 93.0 0.08 0.12
DIS 170721P00094000 P 07/21/17 94.0 0.10 0.13
DIS 170721P00095000 P 07/21/17 95.0 0.11 0.15
DIS 170721P00096000 P 07/21/17 96.0 0.14 0.17
DIS 170721P00096500 P 07/21/17 96.5 0.15 0.18
DIS 170721P00097000 P 07/21/17 97.0 0.17 0.20
DIS 170721P00097500 P 07/21/17 97.5 0.19 0.21
DIS 170721P00098000 P 07/21/17 98.0 0.21 0.24
DIS 170721P00098500 P 07/21/17 98.5 0.23 0.27
DIS 170721P00099000 P 07/21/17 99.0 0.26 0.30
DIS 170721P00099500 P 07/21/17 99.5 0.30 0.34
DIS 170721P00100000 P 07/21/17 100.0 0.35 0.39
DIS 170721P00101000 P 07/21/17 101.0 0.47 0.51
DIS 170721P00102000 P 07/21/17 102.0 0.63 0.68
DIS 170721P00103000 P 07/21/17 103.0 0.86 0.92
DIS 170721P00104000 P 07/21/17 104.0 1.20 1.28
DIS 170721P00105000 P 07/21/17 105.0 1.61 1.71
DIS 170721P00106000 P 07/21/17 106.0 2.15 2.26
DIS 170721P00107000 P 07/21/17 107.0 2.82 2.95
DIS 170721P00108000 P 07/21/17 108.0 3.60 3.85
DIS 170721P00109000 P 07/21/17 109.0 4.45 4.60
DIS 170721P00110000 P 07/21/17 110.0 5.30 5.55
DIS 170721P00111000 P 07/21/17 111.0 4.70 7.20
DIS 170721P00112000 P 07/21/17 112.0 6.20 9.00
DIS 170721P00113000 P 07/21/17 113.0 6.95 10.25
DIS 170721P00114000 P 07/21/17 114.0 7.45 11.20
DIS 170721P00115000 P 07/21/17 115.0 8.95 12.05
DIS 170721P00116000 P 07/21/17 116.0 9.55 13.10
DIS 170721P00117000 P 07/21/17 117.0 10.85 14.15
DIS 170721P00118000 P 07/21/17 118.0 11.80 15.15
DIS 170721P00119000 P 07/21/17 119.0 12.60 16.05
DIS 170721P00120000 P 07/21/17 120.0 12.95 17.25
DIS 170721P00125000 P 07/21/17 125.0 18.05 22.25
DIS 170721P00130000 P 07/21/17 130.0 23.00 27.25
DIS 170721P00135000 P 07/21/17 135.0 27.90 32.00
DIS 170721P00140000 P 07/21/17 140.0 33.05 37.40
DIS 170721P00145000 P 07/21/17 145.0 38.00 42.25
DIS 170728C00055000 C 07/28/17 55.0 48.45 52.75
DIS 170728C00060000 C 07/28/17 60.0 43.35 47.55
DIS 170728C00065000 C 07/28/17 65.0 38.45 42.70
DIS 170728C00070000 C 07/28/17 70.0 33.45 37.65
DIS 170728C00075000 C 07/28/17 75.0 28.45 32.65
DIS 170728C00080000 C 07/28/17 80.0 24.05 27.60
DIS 170728C00085000 C 07/28/17 85.0 19.15 22.70
DIS 170728C00090000 C 07/28/17 90.0 14.25 17.75
DIS 170728C00095000 C 07/28/17 95.0 9.50 12.40
DIS 170728C00096000 C 07/28/17 96.0 8.60 11.45
DIS 170728C00096500 C 07/28/17 96.5 8.00 10.85
DIS 170728C00097000 C 07/28/17 97.0 7.70 10.35
DIS 170728C00097500 C 07/28/17 97.5 7.20 9.80
DIS 170728C00098000 C 07/28/17 98.0 7.10 9.35
DIS 170728C00098500 C 07/28/17 98.5 6.10 8.85
DIS 170728C00099000 C 07/28/17 99.0 6.50 8.35
DIS 170728C00099500 C 07/28/17 99.5 5.90 7.65
DIS 170728C00100000 C 07/28/17 100.0 5.10 7.00
DIS 170728C00101000 C 07/28/17 101.0 4.65 5.05
DIS 170728C00102000 C 07/28/17 102.0 3.85 4.10
DIS 170728C00103000 C 07/28/17 103.0 3.00 3.20
DIS 170728C00104000 C 07/28/17 104.0 2.35 2.47
DIS 170728C00105000 C 07/28/17 105.0 1.74 1.86
DIS 170728C00106000 C 07/28/17 106.0 1.22 1.38
DIS 170728C00107000 C 07/28/17 107.0 0.91 1.04
DIS 170728C00108000 C 07/28/17 108.0 0.43 0.74
DIS 170728C00109000 C 07/28/17 109.0 0.39 0.57
DIS 170728C00110000 C 07/28/17 110.0 0.28 0.46
DIS 170728C00111000 C 07/28/17 111.0 0.17 0.29
DIS 170728C00112000 C 07/28/17 112.0 0.13 0.23
DIS 170728C00113000 C 07/28/17 113.0 0.11 0.18
DIS 170728C00114000 C 07/28/17 114.0 0.07 0.14
DIS 170728C00115000 C 07/28/17 115.0 0.06 0.11
DIS 170728C00116000 C 07/28/17 116.0 0.04 0.10
DIS 170728C00117000 C 07/28/17 117.0 0.03 0.08
DIS 170728C00118000 C 07/28/17 118.0 0.03 0.07
DIS 170728C00119000 C 07/28/17 119.0 0.02 0.06
DIS 170728C00120000 C 07/28/17 120.0 0.02 0.06
DIS 170728C00125000 C 07/28/17 125.0 0.00 0.06
DIS 170728C00130000 C 07/28/17 130.0 0.00 0.04
DIS 170728C00135000 C 07/28/17 135.0 0.00 0.03
DIS 170728C00140000 C 07/28/17 140.0 0.00 0.02
DIS 170728C00145000 C 07/28/17 145.0 0.00 0.02
DIS 170728C00150000 C 07/28/17 150.0 0.00 0.02
DIS 170728C00155000 C 07/28/17 155.0 0.00 0.02
DIS 170728P00055000 P 07/28/17 55.0 0.00 0.02
DIS 170728P00060000 P 07/28/17 60.0 0.00 0.02
DIS 170728P00065000 P 07/28/17 65.0 0.00 0.02
DIS 170728P00070000 P 07/28/17 70.0 0.00 0.03
DIS 170728P00075000 P 07/28/17 75.0 0.00 0.03
DIS 170728P00080000 P 07/28/17 80.0 0.00 0.05
DIS 170728P00085000 P 07/28/17 85.0 0.00 0.09
DIS 170728P00090000 P 07/28/17 90.0 0.05 0.16
DIS 170728P00095000 P 07/28/17 95.0 0.15 0.22
DIS 170728P00096000 P 07/28/17 96.0 0.19 0.25
DIS 170728P00096500 P 07/28/17 96.5 0.20 0.27
DIS 170728P00097000 P 07/28/17 97.0 0.22 0.29
DIS 170728P00097500 P 07/28/17 97.5 0.23 0.38
DIS 170728P00098000 P 07/28/17 98.0 0.26 0.38
DIS 170728P00098500 P 07/28/17 98.5 0.30 0.43
DIS 170728P00099000 P 07/28/17 99.0 0.34 0.42
DIS 170728P00099500 P 07/28/17 99.5 0.38 0.50
DIS 170728P00100000 P 07/28/17 100.0 0.42 0.58
DIS 170728P00101000 P 07/28/17 101.0 0.59 0.67
DIS 170728P00102000 P 07/28/17 102.0 0.79 0.87
DIS 170728P00103000 P 07/28/17 103.0 1.00 1.17
DIS 170728P00104000 P 07/28/17 104.0 1.39 1.51
DIS 170728P00105000 P 07/28/17 105.0 1.80 1.98
DIS 170728P00106000 P 07/28/17 106.0 2.26 2.50
DIS 170728P00107000 P 07/28/17 107.0 2.89 3.15
DIS 170728P00108000 P 07/28/17 108.0 3.60 4.00
DIS 170728P00109000 P 07/28/17 109.0 4.35 4.80
DIS 170728P00110000 P 07/28/17 110.0 5.25 5.60
DIS 170728P00111000 P 07/28/17 111.0 6.20 8.15
DIS 170728P00112000 P 07/28/17 112.0 5.70 9.00
DIS 170728P00113000 P 07/28/17 113.0 7.20 9.95
DIS 170728P00114000 P 07/28/17 114.0 7.90 10.95
DIS 170728P00115000 P 07/28/17 115.0 8.45 12.10
DIS 170728P00116000 P 07/28/17 116.0 9.55 12.90
DIS 170728P00117000 P 07/28/17 117.0 10.55 14.20
DIS 170728P00118000 P 07/28/17 118.0 11.50 15.30
DIS 170728P00119000 P 07/28/17 119.0 12.50 16.25
DIS 170728P00120000 P 07/28/17 120.0 13.50 17.00
DIS 170728P00125000 P 07/28/17 125.0 18.45 22.35
DIS 170728P00130000 P 07/28/17 130.0 23.00 27.25
DIS 170728P00135000 P 07/28/17 135.0 27.95 32.25
DIS 170728P00140000 P 07/28/17 140.0 33.05 37.25
DIS 170728P00145000 P 07/28/17 145.0 38.00 42.25
DIS 170728P00150000 P 07/28/17 150.0 43.00 47.20
DIS 170728P00155000 P 07/28/17 155.0 48.00 52.20
DIS 170804C00095000 C 08/04/17 95.0 9.25 12.35
DIS 170804C00095500 C 08/04/17 95.5 9.05 11.85
DIS 170804C00096000 C 08/04/17 96.0 8.30 11.35
DIS 170804C00096500 C 08/04/17 96.5 7.90 10.85
DIS 170804C00097000 C 08/04/17 97.0 7.35 10.35
DIS 170804C00097500 C 08/04/17 97.5 7.10 9.90
DIS 170804C00098000 C 08/04/17 98.0 6.85 8.90
DIS 170804C00098500 C 08/04/17 98.5 7.00 8.55
DIS 170804C00099000 C 08/04/17 99.0 6.55 8.25
DIS 170804C00099500 C 08/04/17 99.5 6.05 7.95
DIS 170804C00100000 C 08/04/17 100.0 5.65 6.05
DIS 170804C00101000 C 08/04/17 101.0 4.75 5.20
DIS 170804C00102000 C 08/04/17 102.0 3.95 4.30
DIS 170804C00103000 C 08/04/17 103.0 3.15 3.50
DIS 170804C00104000 C 08/04/17 104.0 2.51 2.69
DIS 170804C00105000 C 08/04/17 105.0 1.95 2.09
DIS 170804C00106000 C 08/04/17 106.0 1.52 1.60
DIS 170804C00107000 C 08/04/17 107.0 1.01 1.22
DIS 170804C00108000 C 08/04/17 108.0 0.78 0.92
DIS 170804C00109000 C 08/04/17 109.0 0.49 0.72
DIS 170804C00110000 C 08/04/17 110.0 0.36 0.57
DIS 170804C00111000 C 08/04/17 111.0 0.19 0.55
DIS 170804C00112000 C 08/04/17 112.0 0.16 0.36
DIS 170804C00113000 C 08/04/17 113.0 0.13 0.33
DIS 170804C00114000 C 08/04/17 114.0 0.08 0.27
DIS 170804C00115000 C 08/04/17 115.0 0.06 0.22
DIS 170804C00116000 C 08/04/17 116.0 0.05 0.12
DIS 170804C00117000 C 08/04/17 117.0 0.04 0.10
DIS 170804C00118000 C 08/04/17 118.0 0.03 0.09
DIS 170804C00119000 C 08/04/17 119.0 0.02 0.07
DIS 170804P00095000 P 08/04/17 95.0 0.18 0.32
DIS 170804P00095500 P 08/04/17 95.5 0.21 0.36
DIS 170804P00096000 P 08/04/17 96.0 0.23 0.34
DIS 170804P00096500 P 08/04/17 96.5 0.26 0.36
DIS 170804P00097000 P 08/04/17 97.0 0.29 0.42
DIS 170804P00097500 P 08/04/17 97.5 0.31 0.47
DIS 170804P00098000 P 08/04/17 98.0 0.34 0.43
DIS 170804P00098500 P 08/04/17 98.5 0.39 0.48
DIS 170804P00099000 P 08/04/17 99.0 0.42 0.54
DIS 170804P00099500 P 08/04/17 99.5 0.44 0.58
DIS 170804P00100000 P 08/04/17 100.0 0.55 0.67
DIS 170804P00101000 P 08/04/17 101.0 0.70 0.88
DIS 170804P00102000 P 08/04/17 102.0 0.92 1.10
DIS 170804P00103000 P 08/04/17 103.0 1.20 1.37
DIS 170804P00104000 P 08/04/17 104.0 1.56 1.71
DIS 170804P00105000 P 08/04/17 105.0 1.99 2.15
DIS 170804P00106000 P 08/04/17 106.0 2.41 2.69
DIS 170804P00107000 P 08/04/17 107.0 3.00 3.50
DIS 170804P00108000 P 08/04/17 108.0 3.75 4.15
DIS 170804P00109000 P 08/04/17 109.0 4.45 4.95
DIS 170804P00110000 P 08/04/17 110.0 5.40 5.70
DIS 170804P00111000 P 08/04/17 111.0 5.85 8.25
DIS 170804P00112000 P 08/04/17 112.0 5.70 9.15
DIS 170804P00113000 P 08/04/17 113.0 6.95 10.15
DIS 170804P00114000 P 08/04/17 114.0 8.00 10.95
DIS 170804P00115000 P 08/04/17 115.0 9.25 12.25
DIS 170804P00116000 P 08/04/17 116.0 10.15 12.95
DIS 170804P00117000 P 08/04/17 117.0 11.10 14.10
DIS 170804P00118000 P 08/04/17 118.0 11.85 15.00
DIS 170804P00119000 P 08/04/17 119.0 12.55 16.20
DIS 170818C00055000 C 08/18/17 55.0 48.45 52.65
DIS 170818C00060000 C 08/18/17 60.0 43.35 47.55
DIS 170818C00065000 C 08/18/17 65.0 38.40 42.70
DIS 170818C00070000 C 08/18/17 70.0 33.35 37.55
DIS 170818C00075000 C 08/18/17 75.0 28.35 32.50
DIS 170818C00080000 C 08/18/17 80.0 23.65 27.70
DIS 170818C00085000 C 08/18/17 85.0 19.00 22.70
DIS 170818C00090000 C 08/18/17 90.0 15.00 17.70
DIS 170818C00095000 C 08/18/17 95.0 10.30 12.40
DIS 170818C00097500 C 08/18/17 97.5 8.10 8.60
DIS 170818C00100000 C 08/18/17 100.0 6.10 6.40
DIS 170818C00105000 C 08/18/17 105.0 2.81 2.88
DIS 170818C00110000 C 08/18/17 110.0 0.94 1.02
DIS 170818C00115000 C 08/18/17 115.0 0.24 0.34
DIS 170818C00120000 C 08/18/17 120.0 0.05 0.12
DIS 170818C00125000 C 08/18/17 125.0 0.00 0.03
DIS 170818C00130000 C 08/18/17 130.0 0.00 0.03
DIS 170818C00135000 C 08/18/17 135.0 0.00 0.03
DIS 170818C00140000 C 08/18/17 140.0 0.00 0.02
DIS 170818C00145000 C 08/18/17 145.0 0.00 0.02
DIS 170818C00150000 C 08/18/17 150.0 0.00 0.02
DIS 170818C00155000 C 08/18/17 155.0 0.00 0.02
DIS 170818P00055000 P 08/18/17 55.0 0.00 0.02
DIS 170818P00060000 P 08/18/17 60.0 0.00 0.02
DIS 170818P00065000 P 08/18/17 65.0 0.00 0.03
DIS 170818P00070000 P 08/18/17 70.0 0.00 0.03
DIS 170818P00075000 P 08/18/17 75.0 0.00 0.03
DIS 170818P00080000 P 08/18/17 80.0 0.00 0.05
DIS 170818P00085000 P 08/18/17 85.0 0.10 0.13
DIS 170818P00090000 P 08/18/17 90.0 0.17 0.23
DIS 170818P00095000 P 08/18/17 95.0 0.43 0.49
DIS 170818P00097500 P 08/18/17 97.5 0.66 0.74
DIS 170818P00100000 P 08/18/17 100.0 1.10 1.19
DIS 170818P00105000 P 08/18/17 105.0 2.74 2.87
DIS 170818P00110000 P 08/18/17 110.0 5.75 6.10
DIS 170818P00115000 P 08/18/17 115.0 9.45 12.05
DIS 170818P00120000 P 08/18/17 120.0 14.25 17.05
DIS 170818P00125000 P 08/18/17 125.0 18.05 22.20
DIS 170818P00130000 P 08/18/17 130.0 23.00 27.25
DIS 170818P00135000 P 08/18/17 135.0 28.00 32.35
DIS 170818P00140000 P 08/18/17 140.0 33.00 37.30
DIS 170818P00145000 P 08/18/17 145.0 37.95 42.25
DIS 170818P00150000 P 08/18/17 150.0 43.00 47.35
DIS 170818P00155000 P 08/18/17 155.0 48.05 52.25
DIS 170915C00075000 C 09/15/17 75.0 28.65 32.65
DIS 170915C00080000 C 09/15/17 80.0 24.05 27.55
DIS 170915C00085000 C 09/15/17 85.0 19.00 22.60
DIS 170915C00090000 C 09/15/17 90.0 15.35 16.15
DIS 170915C00095000 C 09/15/17 95.0 10.75 11.10
DIS 170915C00097500 C 09/15/17 97.5 8.50 8.90
DIS 170915C00100000 C 09/15/17 100.0 6.60 6.85
DIS 170915C00105000 C 09/15/17 105.0 3.25 3.50
DIS 170915C00110000 C 09/15/17 110.0 1.39 1.48
DIS 170915C00115000 C 09/15/17 115.0 0.50 0.55
DIS 170915C00120000 C 09/15/17 120.0 0.16 0.20
DIS 170915C00125000 C 09/15/17 125.0 0.06 0.08
DIS 170915C00130000 C 09/15/17 130.0 0.00 0.06
DIS 170915C00135000 C 09/15/17 135.0 0.00 0.03
DIS 170915P00075000 P 09/15/17 75.0 0.02 0.06
DIS 170915P00080000 P 09/15/17 80.0 0.06 0.10
DIS 170915P00085000 P 09/15/17 85.0 0.14 0.18
DIS 170915P00090000 P 09/15/17 90.0 0.32 0.35
DIS 170915P00095000 P 09/15/17 95.0 0.65 0.72
DIS 170915P00097500 P 09/15/17 97.5 0.95 1.05
DIS 170915P00100000 P 09/15/17 100.0 1.50 1.57
DIS 170915P00105000 P 09/15/17 105.0 3.25 3.35
DIS 170915P00110000 P 09/15/17 110.0 6.25 6.40
DIS 170915P00115000 P 09/15/17 115.0 10.25 11.90
DIS 170915P00120000 P 09/15/17 120.0 14.90 17.00
DIS 170915P00125000 P 09/15/17 125.0 18.85 22.20
DIS 170915P00130000 P 09/15/17 130.0 23.30 27.25
DIS 170915P00135000 P 09/15/17 135.0 27.95 32.15
DIS 171020C00060000 C 10/20/17 60.0 43.55 47.75
DIS 171020C00065000 C 10/20/17 65.0 38.55 42.75
DIS 171020C00070000 C 10/20/17 70.0 33.55 37.70
DIS 171020C00075000 C 10/20/17 75.0 28.60 32.70
DIS 171020C00080000 C 10/20/17 80.0 23.70 27.70
DIS 171020C00085000 C 10/20/17 85.0 19.20 22.05
DIS 171020C00090000 C 10/20/17 90.0 15.40 17.55
DIS 171020C00095000 C 10/20/17 95.0 11.15 11.45
DIS 171020C00097500 C 10/20/17 97.5 9.00 9.65
DIS 171020C00100000 C 10/20/17 100.0 7.15 7.50
DIS 171020C00105000 C 10/20/17 105.0 4.05 4.25
DIS 171020C00110000 C 10/20/17 110.0 1.98 2.06
DIS 171020C00115000 C 10/20/17 115.0 0.82 0.92
DIS 171020C00120000 C 10/20/17 120.0 0.34 0.41
DIS 171020C00125000 C 10/20/17 125.0 0.12 0.19
DIS 171020C00130000 C 10/20/17 130.0 0.04 0.09
DIS 171020C00135000 C 10/20/17 135.0 0.00 0.06
DIS 171020C00140000 C 10/20/17 140.0 0.00 0.04
DIS 171020C00145000 C 10/20/17 145.0 0.00 0.05
DIS 171020C00150000 C 10/20/17 150.0 0.00 0.03
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 0.04
DIS 171020P00065000 P 10/20/17 65.0 0.00 0.05
DIS 171020P00070000 P 10/20/17 70.0 0.03 0.09
DIS 171020P00075000 P 10/20/17 75.0 0.08 0.13
DIS 171020P00080000 P 10/20/17 80.0 0.14 0.26
DIS 171020P00085000 P 10/20/17 85.0 0.24 0.31
DIS 171020P00090000 P 10/20/17 90.0 0.44 0.70
DIS 171020P00095000 P 10/20/17 95.0 0.95 1.06
DIS 171020P00097500 P 10/20/17 97.5 1.30 1.47
DIS 171020P00100000 P 10/20/17 100.0 1.89 2.01
DIS 171020P00105000 P 10/20/17 105.0 3.70 3.90
DIS 171020P00110000 P 10/20/17 110.0 6.65 6.85
DIS 171020P00115000 P 10/20/17 115.0 10.45 10.90
DIS 171020P00120000 P 10/20/17 120.0 14.85 17.05
DIS 171020P00125000 P 10/20/17 125.0 18.60 22.10
DIS 171020P00130000 P 10/20/17 130.0 23.05 27.20
DIS 171020P00135000 P 10/20/17 135.0 27.95 32.20
DIS 171020P00140000 P 10/20/17 140.0 32.95 37.25
DIS 171020P00145000 P 10/20/17 145.0 38.10 42.35
DIS 171020P00150000 P 10/20/17 150.0 43.00 47.20
DIS 171020P00155000 P 10/20/17 155.0 48.00 52.20
DIS 171020P00160000 P 10/20/17 160.0 53.00 57.25
DIS 171020P00165000 P 10/20/17 165.0 57.80 62.05
DIS 171215C00070000 C 12/15/17 70.0 34.00 37.75
DIS 171215C00075000 C 12/15/17 75.0 29.95 32.45
DIS 171215C00080000 C 12/15/17 80.0 25.00 27.55
DIS 171215C00085000 C 12/15/17 85.0 20.50 22.70
DIS 171215C00090000 C 12/15/17 90.0 15.85 16.80
DIS 171215C00095000 C 12/15/17 95.0 11.90 12.30
DIS 171215C00097500 C 12/15/17 97.5 9.90 10.25
DIS 171215C00100000 C 12/15/17 100.0 8.10 8.40
DIS 171215C00105000 C 12/15/17 105.0 5.05 5.20
DIS 171215C00110000 C 12/15/17 110.0 2.85 2.97
DIS 171215C00115000 C 12/15/17 115.0 1.43 1.59
DIS 171215C00120000 C 12/15/17 120.0 0.73 0.86
DIS 171215C00125000 C 12/15/17 125.0 0.34 0.46
DIS 171215C00130000 C 12/15/17 130.0 0.20 0.26
DIS 171215C00135000 C 12/15/17 135.0 0.09 0.15
DIS 171215C00140000 C 12/15/17 140.0 0.04 0.09
DIS 171215C00145000 C 12/15/17 145.0 0.01 0.06
DIS 171215C00150000 C 12/15/17 150.0 0.00 0.05
DIS 171215P00070000 P 12/15/17 70.0 0.16 0.21
DIS 171215P00075000 P 12/15/17 75.0 0.27 0.33
DIS 171215P00080000 P 12/15/17 80.0 0.36 0.47
DIS 171215P00085000 P 12/15/17 85.0 0.56 0.81
DIS 171215P00090000 P 12/15/17 90.0 0.98 1.08
DIS 171215P00095000 P 12/15/17 95.0 1.71 1.80
DIS 171215P00097500 P 12/15/17 97.5 2.24 2.33
DIS 171215P00100000 P 12/15/17 100.0 2.92 3.05
DIS 171215P00105000 P 12/15/17 105.0 4.90 5.10
DIS 171215P00110000 P 12/15/17 110.0 7.75 7.95
DIS 171215P00115000 P 12/15/17 115.0 11.30 12.10
DIS 171215P00120000 P 12/15/17 120.0 15.60 16.05
DIS 171215P00125000 P 12/15/17 125.0 19.65 22.15
DIS 171215P00130000 P 12/15/17 130.0 24.60 27.00
DIS 171215P00135000 P 12/15/17 135.0 29.40 32.00
DIS 171215P00140000 P 12/15/17 140.0 33.40 37.20
DIS 171215P00145000 P 12/15/17 145.0 38.00 42.20
DIS 171215P00150000 P 12/15/17 150.0 43.00 47.20
DIS 180119C00045000 C 01/19/18 45.0 58.35 62.50
DIS 180119C00047500 C 01/19/18 47.5 55.90 60.20
DIS 180119C00050000 C 01/19/18 50.0 53.60 57.80
DIS 180119C00055000 C 01/19/18 55.0 48.40 52.55
DIS 180119C00060000 C 01/19/18 60.0 43.95 47.65
DIS 180119C00065000 C 01/19/18 65.0 38.95 42.75
DIS 180119C00070000 C 01/19/18 70.0 35.40 37.55
DIS 180119C00075000 C 01/19/18 75.0 30.50 32.10
DIS 180119C00080000 C 01/19/18 80.0 25.10 26.00
DIS 180119C00082500 C 01/19/18 82.5 23.05 24.70
DIS 180119C00085000 C 01/19/18 85.0 20.05 22.20
DIS 180119C00087500 C 01/19/18 87.5 18.50 20.10
DIS 180119C00090000 C 01/19/18 90.0 16.30 16.70
DIS 180119C00092500 C 01/19/18 92.5 14.15 14.65
DIS 180119C00095000 C 01/19/18 95.0 12.10 12.70
DIS 180119C00097500 C 01/19/18 97.5 10.15 10.35
DIS 180119C00100000 C 01/19/18 100.0 8.35 8.60
DIS 180119C00105000 C 01/19/18 105.0 5.35 5.50
DIS 180119C00110000 C 01/19/18 110.0 3.15 3.30
DIS 180119C00115000 C 01/19/18 115.0 1.74 1.88
DIS 180119C00120000 C 01/19/18 120.0 0.97 1.03
DIS 180119C00125000 C 01/19/18 125.0 0.44 0.55
DIS 180119C00130000 C 01/19/18 130.0 0.24 0.34
DIS 180119C00135000 C 01/19/18 135.0 0.14 0.20
DIS 180119C00140000 C 01/19/18 140.0 0.08 0.13
DIS 180119C00145000 C 01/19/18 145.0 0.03 0.10
DIS 180119C00150000 C 01/19/18 150.0 0.01 0.08
DIS 180119C00155000 C 01/19/18 155.0 0.00 0.09
DIS 180119C00160000 C 01/19/18 160.0 0.00 0.07
DIS 180119C00165000 C 01/19/18 165.0 0.00 0.11
DIS 180119C00170000 C 01/19/18 170.0 0.00 0.05
DIS 180119C00175000 C 01/19/18 175.0 0.00 0.05
DIS 180119P00045000 P 01/19/18 45.0 0.00 0.05
DIS 180119P00047500 P 01/19/18 47.5 0.00 0.07
DIS 180119P00050000 P 01/19/18 50.0 0.03 0.08
DIS 180119P00055000 P 01/19/18 55.0 0.06 0.11
DIS 180119P00060000 P 01/19/18 60.0 0.11 0.16
DIS 180119P00065000 P 01/19/18 65.0 0.18 0.21
DIS 180119P00070000 P 01/19/18 70.0 0.26 0.29
DIS 180119P00075000 P 01/19/18 75.0 0.36 0.40
DIS 180119P00080000 P 01/19/18 80.0 0.47 0.55
DIS 180119P00082500 P 01/19/18 82.5 0.62 0.67
DIS 180119P00085000 P 01/19/18 85.0 0.76 0.81
DIS 180119P00087500 P 01/19/18 87.5 0.97 1.01
DIS 180119P00090000 P 01/19/18 90.0 1.20 1.33
DIS 180119P00092500 P 01/19/18 92.5 1.56 1.67
DIS 180119P00095000 P 01/19/18 95.0 2.00 2.13
DIS 180119P00097500 P 01/19/18 97.5 2.60 2.70
DIS 180119P00100000 P 01/19/18 100.0 3.30 3.45
DIS 180119P00105000 P 01/19/18 105.0 5.35 5.55
DIS 180119P00110000 P 01/19/18 110.0 8.20 8.35
DIS 180119P00115000 P 01/19/18 115.0 11.80 11.95
DIS 180119P00120000 P 01/19/18 120.0 15.90 16.20
DIS 180119P00125000 P 01/19/18 125.0 19.10 22.40
DIS 180119P00130000 P 01/19/18 130.0 24.05 26.45
DIS 180119P00135000 P 01/19/18 135.0 29.10 31.25
DIS 180119P00140000 P 01/19/18 140.0 33.80 36.95
DIS 180119P00145000 P 01/19/18 145.0 38.95 42.20
DIS 180119P00150000 P 01/19/18 150.0 43.40 47.25
DIS 180119P00155000 P 01/19/18 155.0 48.00 52.20
DIS 180119P00160000 P 01/19/18 160.0 52.90 57.25
DIS 180119P00165000 P 01/19/18 165.0 57.85 62.05
DIS 180119P00170000 P 01/19/18 170.0 63.10 67.25
DIS 180119P00175000 P 01/19/18 175.0 68.00 72.20
DIS 180615C00060000 C 06/15/18 60.0 43.30 48.00
DIS 180615C00065000 C 06/15/18 65.0 38.50 43.00
DIS 180615C00070000 C 06/15/18 70.0 33.50 38.05
DIS 180615C00075000 C 06/15/18 75.0 29.00 33.40
DIS 180615C00080000 C 06/15/18 80.0 24.30 28.80
DIS 180615C00085000 C 06/15/18 85.0 21.25 22.65
DIS 180615C00090000 C 06/15/18 90.0 17.35 18.40
DIS 180615C00095000 C 06/15/18 95.0 13.55 15.00
DIS 180615C00097500 C 06/15/18 97.5 11.85 13.10
DIS 180615C00100000 C 06/15/18 100.0 10.65 10.95
DIS 180615C00105000 C 06/15/18 105.0 7.75 8.00
DIS 180615C00110000 C 06/15/18 110.0 5.35 5.70
DIS 180615C00115000 C 06/15/18 115.0 3.65 3.85
DIS 180615C00120000 C 06/15/18 120.0 2.40 2.53
DIS 180615C00125000 C 06/15/18 125.0 1.53 1.66
DIS 180615C00130000 C 06/15/18 130.0 0.96 1.10
DIS 180615C00135000 C 06/15/18 135.0 0.57 0.74
DIS 180615C00140000 C 06/15/18 140.0 0.32 0.45
DIS 180615C00145000 C 06/15/18 145.0 0.19 0.37
DIS 180615C00150000 C 06/15/18 150.0 0.12 0.28
DIS 180615P00060000 P 06/15/18 60.0 0.27 0.38
DIS 180615P00065000 P 06/15/18 65.0 0.37 0.53
DIS 180615P00070000 P 06/15/18 70.0 0.51 0.65
DIS 180615P00075000 P 06/15/18 75.0 0.73 0.87
DIS 180615P00080000 P 06/15/18 80.0 1.07 1.30
DIS 180615P00085000 P 06/15/18 85.0 1.61 1.93
DIS 180615P00090000 P 06/15/18 90.0 2.36 2.62
DIS 180615P00095000 P 06/15/18 95.0 3.40 3.55
DIS 180615P00097500 P 06/15/18 97.5 4.10 4.30
DIS 180615P00100000 P 06/15/18 100.0 4.95 5.15
DIS 180615P00105000 P 06/15/18 105.0 7.05 7.25
DIS 180615P00110000 P 06/15/18 110.0 9.70 9.90
DIS 180615P00115000 P 06/15/18 115.0 12.90 13.50
DIS 180615P00120000 P 06/15/18 120.0 16.75 17.40
DIS 180615P00125000 P 06/15/18 125.0 20.60 21.75
DIS 180615P00130000 P 06/15/18 130.0 23.30 28.00
DIS 180615P00135000 P 06/15/18 135.0 28.00 32.50
DIS 180615P00140000 P 06/15/18 140.0 32.85 37.50
DIS 180615P00145000 P 06/15/18 145.0 37.75 42.45
DIS 180615P00150000 P 06/15/18 150.0 42.75 47.50
DIS 180921C00060000 C 09/21/18 60.0 43.35 48.00
DIS 180921C00065000 C 09/21/18 65.0 38.50 43.30
DIS 180921C00070000 C 09/21/18 70.0 33.85 38.50
DIS 180921C00075000 C 09/21/18 75.0 29.25 33.95
DIS 180921C00080000 C 09/21/18 80.0 24.85 28.35
DIS 180921C00085000 C 09/21/18 85.0 21.85 23.60
DIS 180921C00090000 C 09/21/18 90.0 17.80 19.65
DIS 180921C00095000 C 09/21/18 95.0 14.20 15.40
DIS 180921C00097500 C 09/21/18 97.5 13.10 14.05
DIS 180921C00100000 C 09/21/18 100.0 11.55 11.85
DIS 180921C00105000 C 09/21/18 105.0 8.70 9.00
DIS 180921C00110000 C 09/21/18 110.0 6.35 6.55
DIS 180921C00115000 C 09/21/18 115.0 4.55 4.70
DIS 180921C00120000 C 09/21/18 120.0 3.15 3.35
DIS 180921C00125000 C 09/21/18 125.0 2.14 2.44
DIS 180921C00130000 C 09/21/18 130.0 1.40 1.58
DIS 180921C00135000 C 09/21/18 135.0 0.90 1.11
DIS 180921C00140000 C 09/21/18 140.0 0.60 0.74
DIS 180921C00145000 C 09/21/18 145.0 0.38 0.51
DIS 180921C00150000 C 09/21/18 150.0 0.24 0.39
DIS 180921P00060000 P 09/21/18 60.0 0.43 0.56
DIS 180921P00065000 P 09/21/18 65.0 0.60 0.71
DIS 180921P00070000 P 09/21/18 70.0 0.78 1.00
DIS 180921P00075000 P 09/21/18 75.0 1.11 1.34
DIS 180921P00080000 P 09/21/18 80.0 1.57 1.78
DIS 180921P00085000 P 09/21/18 85.0 2.21 2.37
DIS 180921P00090000 P 09/21/18 90.0 3.10 3.30
DIS 180921P00095000 P 09/21/18 95.0 4.30 4.50
DIS 180921P00097500 P 09/21/18 97.5 5.10 5.30
DIS 180921P00100000 P 09/21/18 100.0 5.95 6.20
DIS 180921P00105000 P 09/21/18 105.0 8.05 8.30
DIS 180921P00110000 P 09/21/18 110.0 10.65 11.00
DIS 180921P00115000 P 09/21/18 115.0 13.75 14.10
DIS 180921P00120000 P 09/21/18 120.0 17.35 18.30
DIS 180921P00125000 P 09/21/18 125.0 21.35 22.25
DIS 180921P00130000 P 09/21/18 130.0 25.55 26.45
DIS 180921P00135000 P 09/21/18 135.0 28.20 33.00
DIS 180921P00140000 P 09/21/18 140.0 33.00 37.50
DIS 180921P00145000 P 09/21/18 145.0 37.85 42.50
DIS 180921P00150000 P 09/21/18 150.0 42.75 47.50
DIS 190118C00047500 C 01/18/19 47.5 55.50 60.50
DIS 190118C00050000 C 01/18/19 50.0 53.00 58.00
DIS 190118C00055000 C 01/18/19 55.0 48.00 53.00
DIS 190118C00060000 C 01/18/19 60.0 43.00 48.00
DIS 190118C00065000 C 01/18/19 65.0 38.50 43.50
DIS 190118C00070000 C 01/18/19 70.0 34.00 39.00
DIS 190118C00075000 C 01/18/19 75.0 29.50 34.50
DIS 190118C00080000 C 01/18/19 80.0 27.40 28.20
DIS 190118C00082500 C 01/18/19 82.5 24.65 26.05
DIS 190118C00085000 C 01/18/19 85.0 23.25 24.50
DIS 190118C00087500 C 01/18/19 87.5 20.80 22.55
DIS 190118C00090000 C 01/18/19 90.0 18.70 20.55
DIS 190118C00092500 C 01/18/19 92.5 16.80 19.00
DIS 190118C00095000 C 01/18/19 95.0 15.20 17.15
DIS 190118C00097500 C 01/18/19 97.5 14.25 14.75
DIS 190118C00100000 C 01/18/19 100.0 12.70 13.25
DIS 190118C00105000 C 01/18/19 105.0 10.00 10.20
DIS 190118C00110000 C 01/18/19 110.0 7.50 7.85
DIS 190118C00115000 C 01/18/19 115.0 5.55 5.85
DIS 190118C00120000 C 01/18/19 120.0 4.10 4.30
DIS 190118C00125000 C 01/18/19 125.0 2.91 3.20
DIS 190118C00130000 C 01/18/19 130.0 2.08 2.25
DIS 190118C00135000 C 01/18/19 135.0 1.42 2.06
DIS 190118C00140000 C 01/18/19 140.0 0.98 1.20
DIS 190118C00145000 C 01/18/19 145.0 0.67 0.89
DIS 190118C00150000 C 01/18/19 150.0 0.45 0.65
DIS 190118C00155000 C 01/18/19 155.0 0.30 0.47
DIS 190118C00160000 C 01/18/19 160.0 0.22 0.38
DIS 190118C00165000 C 01/18/19 165.0 0.12 0.34
DIS 190118P00047500 P 01/18/19 47.5 0.33 0.55
DIS 190118P00050000 P 01/18/19 50.0 0.38 0.50
DIS 190118P00055000 P 01/18/19 55.0 0.52 0.65
DIS 190118P00060000 P 01/18/19 60.0 0.63 0.84
DIS 190118P00065000 P 01/18/19 65.0 0.90 1.05
DIS 190118P00070000 P 01/18/19 70.0 1.18 1.42
DIS 190118P00075000 P 01/18/19 75.0 1.60 1.86
DIS 190118P00080000 P 01/18/19 80.0 2.18 2.63
DIS 190118P00082500 P 01/18/19 82.5 2.54 2.67
DIS 190118P00085000 P 01/18/19 85.0 3.00 3.15
DIS 190118P00087500 P 01/18/19 87.5 3.40 3.55
DIS 190118P00090000 P 01/18/19 90.0 3.95 4.15
DIS 190118P00092500 P 01/18/19 92.5 4.60 4.80
DIS 190118P00095000 P 01/18/19 95.0 5.30 5.55
DIS 190118P00097500 P 01/18/19 97.5 6.15 6.35
DIS 190118P00100000 P 01/18/19 100.0 7.00 7.25
DIS 190118P00105000 P 01/18/19 105.0 9.20 9.45
DIS 190118P00110000 P 01/18/19 110.0 11.65 12.20
DIS 190118P00115000 P 01/18/19 115.0 14.65 15.25
DIS 190118P00120000 P 01/18/19 120.0 18.05 19.15
DIS 190118P00125000 P 01/18/19 125.0 21.90 22.90
DIS 190118P00130000 P 01/18/19 130.0 25.75 27.05
DIS 190118P00135000 P 01/18/19 135.0 29.50 33.20
DIS 190118P00140000 P 01/18/19 140.0 33.55 37.95
DIS 190118P00145000 P 01/18/19 145.0 38.00 43.00
DIS 190118P00150000 P 01/18/19 150.0 43.00 47.50
DIS 190118P00155000 P 01/18/19 155.0 48.00 52.50
DIS 190118P00160000 P 01/18/19 160.0 53.00 57.50
DIS 190118P00165000 P 01/18/19 165.0 57.50 62.50

OPRA data is delayed 15 minutes.