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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-06)Premium Content

Walt Disney Co (DIS)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DIS 160729C00075000 C 07/29/16 75.0 19.25 23.00
DIS 160729C00080000 C 07/29/16 80.0 14.45 18.55
DIS 160729C00085000 C 07/29/16 85.0 11.60 11.75
DIS 160729C00085500 C 07/29/16 85.5 9.15 11.45
DIS 160729C00086000 C 07/29/16 86.0 8.95 12.35
DIS 160729C00086500 C 07/29/16 86.5 8.00 10.45
DIS 160729C00087000 C 07/29/16 87.0 7.40 9.95
DIS 160729C00087500 C 07/29/16 87.5 7.20 10.90
DIS 160729C00088000 C 07/29/16 88.0 8.50 8.85
DIS 160729C00088500 C 07/29/16 88.5 6.10 8.50
DIS 160729C00089000 C 07/29/16 89.0 7.45 7.95
DIS 160729C00089500 C 07/29/16 89.5 6.80 7.25
DIS 160729C00090000 C 07/29/16 90.0 6.50 6.75
DIS 160729C00090500 C 07/29/16 90.5 6.00 6.30
DIS 160729C00091000 C 07/29/16 91.0 5.50 5.75
DIS 160729C00091500 C 07/29/16 91.5 5.00 5.25
DIS 160729C00092000 C 07/29/16 92.0 4.50 4.75
DIS 160729C00092500 C 07/29/16 92.5 4.00 4.30
DIS 160729C00093000 C 07/29/16 93.0 3.60 3.75
DIS 160729C00093500 C 07/29/16 93.5 3.10 3.25
DIS 160729C00094000 C 07/29/16 94.0 2.70 2.75
DIS 160729C00094500 C 07/29/16 94.5 2.22 2.28
DIS 160729C00095000 C 07/29/16 95.0 1.77 1.82
DIS 160729C00095500 C 07/29/16 95.5 1.35 1.39
DIS 160729C00096000 C 07/29/16 96.0 0.96 1.00
DIS 160729C00096500 C 07/29/16 96.5 0.64 0.67
DIS 160729C00097000 C 07/29/16 97.0 0.38 0.41
DIS 160729C00097500 C 07/29/16 97.5 0.20 0.23
DIS 160729C00098000 C 07/29/16 98.0 0.09 0.12
DIS 160729C00098500 C 07/29/16 98.5 0.03 0.06
DIS 160729C00099000 C 07/29/16 99.0 0.02 0.03
DIS 160729C00099500 C 07/29/16 99.5 0.01 0.02
DIS 160729C00100000 C 07/29/16 100.0 0.00 0.01
DIS 160729C00101000 C 07/29/16 101.0 0.00 0.01
DIS 160729C00102000 C 07/29/16 102.0 0.00 0.02
DIS 160729C00103000 C 07/29/16 103.0 0.00 0.25
DIS 160729C00104000 C 07/29/16 104.0 0.00 0.25
DIS 160729C00105000 C 07/29/16 105.0 0.00 0.06
DIS 160729C00106000 C 07/29/16 106.0 0.00 0.25
DIS 160729C00107000 C 07/29/16 107.0 0.00 0.18
DIS 160729C00108000 C 07/29/16 108.0 0.00 0.13
DIS 160729C00109000 C 07/29/16 109.0 0.00 0.25
DIS 160729C00110000 C 07/29/16 110.0 0.00 0.16
DIS 160729C00111000 C 07/29/16 111.0 0.00 0.25
DIS 160729C00112000 C 07/29/16 112.0 0.00 0.25
DIS 160729C00113000 C 07/29/16 113.0 0.00 0.25
DIS 160729C00114000 C 07/29/16 114.0 0.00 0.25
DIS 160729C00115000 C 07/29/16 115.0 0.00 0.08
DIS 160729C00120000 C 07/29/16 120.0 0.00 0.02
DIS 160729P00075000 P 07/29/16 75.0 0.00 0.17
DIS 160729P00080000 P 07/29/16 80.0 0.00 0.10
DIS 160729P00085000 P 07/29/16 85.0 0.00 0.25
DIS 160729P00085500 P 07/29/16 85.5 0.00 0.25
DIS 160729P00086000 P 07/29/16 86.0 0.00 0.25
DIS 160729P00086500 P 07/29/16 86.5 0.00 0.25
DIS 160729P00087000 P 07/29/16 87.0 0.00 0.25
DIS 160729P00087500 P 07/29/16 87.5 0.00 0.25
DIS 160729P00088000 P 07/29/16 88.0 0.00 0.25
DIS 160729P00088500 P 07/29/16 88.5 0.00 0.25
DIS 160729P00089000 P 07/29/16 89.0 0.00 0.25
DIS 160729P00089500 P 07/29/16 89.5 0.00 0.03
DIS 160729P00090000 P 07/29/16 90.0 0.00 0.09
DIS 160729P00090500 P 07/29/16 90.5 0.00 0.13
DIS 160729P00091000 P 07/29/16 91.0 0.00 0.02
DIS 160729P00091500 P 07/29/16 91.5 0.00 0.05
DIS 160729P00092000 P 07/29/16 92.0 0.00 0.03
DIS 160729P00092500 P 07/29/16 92.5 0.01 0.03
DIS 160729P00093000 P 07/29/16 93.0 0.02 0.04
DIS 160729P00093500 P 07/29/16 93.5 0.02 0.05
DIS 160729P00094000 P 07/29/16 94.0 0.04 0.06
DIS 160729P00094500 P 07/29/16 94.5 0.06 0.09
DIS 160729P00095000 P 07/29/16 95.0 0.11 0.14
DIS 160729P00095500 P 07/29/16 95.5 0.18 0.21
DIS 160729P00096000 P 07/29/16 96.0 0.29 0.32
DIS 160729P00096500 P 07/29/16 96.5 0.46 0.50
DIS 160729P00097000 P 07/29/16 97.0 0.70 0.74
DIS 160729P00097500 P 07/29/16 97.5 1.02 1.07
DIS 160729P00098000 P 07/29/16 98.0 1.41 1.47
DIS 160729P00098500 P 07/29/16 98.5 1.85 1.90
DIS 160729P00099000 P 07/29/16 99.0 2.32 2.37
DIS 160729P00099500 P 07/29/16 99.5 2.81 2.87
DIS 160729P00100000 P 07/29/16 100.0 3.30 3.40
DIS 160729P00101000 P 07/29/16 101.0 4.30 4.50
DIS 160729P00102000 P 07/29/16 102.0 5.30 5.40
DIS 160729P00103000 P 07/29/16 103.0 5.85 6.45
DIS 160729P00104000 P 07/29/16 104.0 6.25 7.50
DIS 160729P00105000 P 07/29/16 105.0 6.40 8.50
DIS 160729P00106000 P 07/29/16 106.0 7.60 9.50
DIS 160729P00107000 P 07/29/16 107.0 8.45 10.50
DIS 160729P00108000 P 07/29/16 108.0 9.60 13.05
DIS 160729P00109000 P 07/29/16 109.0 10.70 14.15
DIS 160729P00110000 P 07/29/16 110.0 11.65 13.45
DIS 160729P00111000 P 07/29/16 111.0 12.65 14.70
DIS 160729P00112000 P 07/29/16 112.0 13.10 15.75
DIS 160729P00113000 P 07/29/16 113.0 14.30 17.95
DIS 160729P00114000 P 07/29/16 114.0 15.05 18.80
DIS 160729P00115000 P 07/29/16 115.0 16.30 20.40
DIS 160729P00120000 P 07/29/16 120.0 21.05 24.90
DIS 160805C00080000 C 08/05/16 80.0 14.25 18.00
DIS 160805C00085000 C 08/05/16 85.0 9.85 11.95
DIS 160805C00085500 C 08/05/16 85.5 9.40 13.05
DIS 160805C00086000 C 08/05/16 86.0 8.90 12.40
DIS 160805C00086500 C 08/05/16 86.5 8.70 11.90
DIS 160805C00087000 C 08/05/16 87.0 8.20 11.50
DIS 160805C00087500 C 08/05/16 87.5 8.80 9.40
DIS 160805C00088000 C 08/05/16 88.0 8.30 8.85
DIS 160805C00088500 C 08/05/16 88.5 7.80 8.35
DIS 160805C00089000 C 08/05/16 89.0 7.30 7.80
DIS 160805C00089500 C 08/05/16 89.5 6.80 7.35
DIS 160805C00090000 C 08/05/16 90.0 6.30 6.90
DIS 160805C00090500 C 08/05/16 90.5 5.75 6.30
DIS 160805C00091000 C 08/05/16 91.0 5.30 5.85
DIS 160805C00091500 C 08/05/16 91.5 4.95 5.35
DIS 160805C00092000 C 08/05/16 92.0 4.55 4.85
DIS 160805C00092500 C 08/05/16 92.5 3.90 4.60
DIS 160805C00093000 C 08/05/16 93.0 3.65 3.85
DIS 160805C00093500 C 08/05/16 93.5 3.20 3.40
DIS 160805C00094000 C 08/05/16 94.0 2.87 2.93
DIS 160805C00094500 C 08/05/16 94.5 2.44 2.50
DIS 160805C00095000 C 08/05/16 95.0 2.03 2.08
DIS 160805C00095500 C 08/05/16 95.5 1.65 1.70
DIS 160805C00096000 C 08/05/16 96.0 1.30 1.35
DIS 160805C00096500 C 08/05/16 96.5 1.00 1.03
DIS 160805C00097000 C 08/05/16 97.0 0.73 0.77
DIS 160805C00097500 C 08/05/16 97.5 0.51 0.55
DIS 160805C00098000 C 08/05/16 98.0 0.35 0.38
DIS 160805C00098500 C 08/05/16 98.5 0.22 0.26
DIS 160805C00099000 C 08/05/16 99.0 0.14 0.17
DIS 160805C00099500 C 08/05/16 99.5 0.08 0.11
DIS 160805C00100000 C 08/05/16 100.0 0.05 0.08
DIS 160805C00101000 C 08/05/16 101.0 0.03 0.04
DIS 160805C00102000 C 08/05/16 102.0 0.00 0.04
DIS 160805C00103000 C 08/05/16 103.0 0.00 0.05
DIS 160805C00104000 C 08/05/16 104.0 0.00 0.04
DIS 160805C00105000 C 08/05/16 105.0 0.00 0.04
DIS 160805C00106000 C 08/05/16 106.0 0.00 0.04
DIS 160805C00107000 C 08/05/16 107.0 0.00 0.04
DIS 160805C00108000 C 08/05/16 108.0 0.00 0.03
DIS 160805C00109000 C 08/05/16 109.0 0.00 0.03
DIS 160805C00110000 C 08/05/16 110.0 0.00 0.03
DIS 160805C00111000 C 08/05/16 111.0 0.00 0.03
DIS 160805C00112000 C 08/05/16 112.0 0.00 0.03
DIS 160805C00113000 C 08/05/16 113.0 0.00 0.03
DIS 160805C00115000 C 08/05/16 115.0 0.00 0.03
DIS 160805P00080000 P 08/05/16 80.0 0.00 0.04
DIS 160805P00085000 P 08/05/16 85.0 0.00 0.04
DIS 160805P00085500 P 08/05/16 85.5 0.00 0.05
DIS 160805P00086000 P 08/05/16 86.0 0.00 0.05
DIS 160805P00086500 P 08/05/16 86.5 0.00 0.05
DIS 160805P00087000 P 08/05/16 87.0 0.00 0.05
DIS 160805P00087500 P 08/05/16 87.5 0.00 0.05
DIS 160805P00088000 P 08/05/16 88.0 0.00 0.03
DIS 160805P00088500 P 08/05/16 88.5 0.00 0.03
DIS 160805P00089000 P 08/05/16 89.0 0.01 0.03
DIS 160805P00089500 P 08/05/16 89.5 0.01 0.04
DIS 160805P00090000 P 08/05/16 90.0 0.02 0.05
DIS 160805P00090500 P 08/05/16 90.5 0.03 0.05
DIS 160805P00091000 P 08/05/16 91.0 0.03 0.07
DIS 160805P00091500 P 08/05/16 91.5 0.05 0.08
DIS 160805P00092000 P 08/05/16 92.0 0.06 0.09
DIS 160805P00092500 P 08/05/16 92.5 0.08 0.12
DIS 160805P00093000 P 08/05/16 93.0 0.11 0.15
DIS 160805P00093500 P 08/05/16 93.5 0.13 0.19
DIS 160805P00094000 P 08/05/16 94.0 0.20 0.24
DIS 160805P00094500 P 08/05/16 94.5 0.27 0.32
DIS 160805P00095000 P 08/05/16 95.0 0.36 0.39
DIS 160805P00095500 P 08/05/16 95.5 0.47 0.51
DIS 160805P00096000 P 08/05/16 96.0 0.63 0.66
DIS 160805P00096500 P 08/05/16 96.5 0.82 0.85
DIS 160805P00097000 P 08/05/16 97.0 1.05 1.08
DIS 160805P00097500 P 08/05/16 97.5 1.33 1.37
DIS 160805P00098000 P 08/05/16 98.0 1.66 1.70
DIS 160805P00098500 P 08/05/16 98.5 2.03 2.09
DIS 160805P00099000 P 08/05/16 99.0 2.44 2.50
DIS 160805P00099500 P 08/05/16 99.5 2.89 2.96
DIS 160805P00100000 P 08/05/16 100.0 3.35 3.45
DIS 160805P00101000 P 08/05/16 101.0 4.30 4.45
DIS 160805P00102000 P 08/05/16 102.0 4.85 5.45
DIS 160805P00103000 P 08/05/16 103.0 5.80 6.45
DIS 160805P00104000 P 08/05/16 104.0 6.25 7.50
DIS 160805P00105000 P 08/05/16 105.0 6.80 10.35
DIS 160805P00106000 P 08/05/16 106.0 7.70 11.20
DIS 160805P00107000 P 08/05/16 107.0 8.20 10.50
DIS 160805P00108000 P 08/05/16 108.0 9.80 11.50
DIS 160805P00109000 P 08/05/16 109.0 10.75 14.30
DIS 160805P00110000 P 08/05/16 110.0 11.30 15.10
DIS 160805P00111000 P 08/05/16 111.0 12.70 16.15
DIS 160805P00112000 P 08/05/16 112.0 13.10 15.50
DIS 160805P00113000 P 08/05/16 113.0 14.20 18.50
DIS 160805P00115000 P 08/05/16 115.0 16.05 20.35
DIS 160812C00080000 C 08/12/16 80.0 14.90 16.95
DIS 160812C00085000 C 08/12/16 85.0 10.05 13.00
DIS 160812C00085500 C 08/12/16 85.5 9.45 12.95
DIS 160812C00086000 C 08/12/16 86.0 9.30 12.20
DIS 160812C00086500 C 08/12/16 86.5 8.50 10.85
DIS 160812C00087000 C 08/12/16 87.0 8.10 11.05
DIS 160812C00087500 C 08/12/16 87.5 7.40 10.95
DIS 160812C00088000 C 08/12/16 88.0 8.40 9.10
DIS 160812C00088500 C 08/12/16 88.5 7.95 8.60
DIS 160812C00089000 C 08/12/16 89.0 7.50 8.15
DIS 160812C00089500 C 08/12/16 89.5 7.00 7.70
DIS 160812C00090000 C 08/12/16 90.0 6.60 7.20
DIS 160812C00090500 C 08/12/16 90.5 6.15 6.75
DIS 160812C00091000 C 08/12/16 91.0 5.70 6.25
DIS 160812C00091500 C 08/12/16 91.5 5.35 5.80
DIS 160812C00092000 C 08/12/16 92.0 4.85 5.20
DIS 160812C00092500 C 08/12/16 92.5 4.55 4.75
DIS 160812C00093000 C 08/12/16 93.0 4.15 4.35
DIS 160812C00093500 C 08/12/16 93.5 3.75 4.00
DIS 160812C00094000 C 08/12/16 94.0 3.45 3.55
DIS 160812C00094500 C 08/12/16 94.5 3.05 3.20
DIS 160812C00095000 C 08/12/16 95.0 2.77 2.82
DIS 160812C00095500 C 08/12/16 95.5 2.42 2.54
DIS 160812C00096000 C 08/12/16 96.0 2.14 2.23
DIS 160812C00096500 C 08/12/16 96.5 1.86 1.91
DIS 160812C00097000 C 08/12/16 97.0 1.60 1.65
DIS 160812C00097500 C 08/12/16 97.5 1.36 1.41
DIS 160812C00098000 C 08/12/16 98.0 1.15 1.19
DIS 160812C00098500 C 08/12/16 98.5 0.96 1.00
DIS 160812C00099000 C 08/12/16 99.0 0.79 0.84
DIS 160812C00099500 C 08/12/16 99.5 0.65 0.69
DIS 160812C00100000 C 08/12/16 100.0 0.52 0.57
DIS 160812C00101000 C 08/12/16 101.0 0.33 0.38
DIS 160812C00102000 C 08/12/16 102.0 0.20 0.25
DIS 160812C00103000 C 08/12/16 103.0 0.12 0.17
DIS 160812C00104000 C 08/12/16 104.0 0.07 0.12
DIS 160812C00105000 C 08/12/16 105.0 0.03 0.08
DIS 160812C00106000 C 08/12/16 106.0 0.02 0.07
DIS 160812C00107000 C 08/12/16 107.0 0.01 0.06
DIS 160812C00108000 C 08/12/16 108.0 0.00 0.05
DIS 160812C00109000 C 08/12/16 109.0 0.00 0.04
DIS 160812C00110000 C 08/12/16 110.0 0.00 0.04
DIS 160812C00111000 C 08/12/16 111.0 0.00 0.04
DIS 160812C00115000 C 08/12/16 115.0 0.00 0.03
DIS 160812P00080000 P 08/12/16 80.0 0.00 0.04
DIS 160812P00085000 P 08/12/16 85.0 0.03 0.10
DIS 160812P00085500 P 08/12/16 85.5 0.03 0.12
DIS 160812P00086000 P 08/12/16 86.0 0.04 0.13
DIS 160812P00086500 P 08/12/16 86.5 0.05 0.14
DIS 160812P00087000 P 08/12/16 87.0 0.06 0.16
DIS 160812P00087500 P 08/12/16 87.5 0.08 0.18
DIS 160812P00088000 P 08/12/16 88.0 0.11 0.16
DIS 160812P00088500 P 08/12/16 88.5 0.13 0.18
DIS 160812P00089000 P 08/12/16 89.0 0.15 0.20
DIS 160812P00089500 P 08/12/16 89.5 0.18 0.23
DIS 160812P00090000 P 08/12/16 90.0 0.21 0.27
DIS 160812P00090500 P 08/12/16 90.5 0.25 0.31
DIS 160812P00091000 P 08/12/16 91.0 0.29 0.34
DIS 160812P00091500 P 08/12/16 91.5 0.35 0.41
DIS 160812P00092000 P 08/12/16 92.0 0.42 0.47
DIS 160812P00092500 P 08/12/16 92.5 0.49 0.54
DIS 160812P00093000 P 08/12/16 93.0 0.58 0.63
DIS 160812P00093500 P 08/12/16 93.5 0.68 0.72
DIS 160812P00094000 P 08/12/16 94.0 0.78 0.84
DIS 160812P00094500 P 08/12/16 94.5 0.94 0.98
DIS 160812P00095000 P 08/12/16 95.0 1.07 1.14
DIS 160812P00095500 P 08/12/16 95.5 1.24 1.31
DIS 160812P00096000 P 08/12/16 96.0 1.44 1.50
DIS 160812P00096500 P 08/12/16 96.5 1.69 1.72
DIS 160812P00097000 P 08/12/16 97.0 1.89 1.96
DIS 160812P00097500 P 08/12/16 97.5 2.12 2.25
DIS 160812P00098000 P 08/12/16 98.0 2.45 2.51
DIS 160812P00098500 P 08/12/16 98.5 2.76 2.82
DIS 160812P00099000 P 08/12/16 99.0 3.05 3.20
DIS 160812P00099500 P 08/12/16 99.5 3.45 3.55
DIS 160812P00100000 P 08/12/16 100.0 3.80 3.90
DIS 160812P00101000 P 08/12/16 101.0 4.60 4.75
DIS 160812P00102000 P 08/12/16 102.0 5.30 5.75
DIS 160812P00103000 P 08/12/16 103.0 5.80 7.00
DIS 160812P00104000 P 08/12/16 104.0 6.90 7.90
DIS 160812P00105000 P 08/12/16 105.0 7.70 8.95
DIS 160812P00106000 P 08/12/16 106.0 8.85 9.90
DIS 160812P00107000 P 08/12/16 107.0 9.65 10.50
DIS 160812P00108000 P 08/12/16 108.0 10.40 11.65
DIS 160812P00109000 P 08/12/16 109.0 10.35 12.75
DIS 160812P00110000 P 08/12/16 110.0 11.25 15.50
DIS 160812P00111000 P 08/12/16 111.0 12.45 14.70
DIS 160812P00115000 P 08/12/16 115.0 16.40 20.45
DIS 160819C00050000 C 08/19/16 50.0 44.35 48.90
DIS 160819C00055000 C 08/19/16 55.0 39.20 43.65
DIS 160819C00060000 C 08/19/16 60.0 34.40 38.95
DIS 160819C00065000 C 08/19/16 65.0 29.30 33.55
DIS 160819C00070000 C 08/19/16 70.0 24.90 27.00
DIS 160819C00075000 C 08/19/16 75.0 20.35 22.10
DIS 160819C00080000 C 08/19/16 80.0 15.20 17.70
DIS 160819C00083000 C 08/19/16 83.0 13.15 14.05
DIS 160819C00084000 C 08/19/16 84.0 12.50 13.15
DIS 160819C00085000 C 08/19/16 85.0 11.70 11.90
DIS 160819C00086000 C 08/19/16 86.0 9.90 11.45
DIS 160819C00087000 C 08/19/16 87.0 9.45 10.00
DIS 160819C00087500 C 08/19/16 87.5 9.15 9.45
DIS 160819C00088000 C 08/19/16 88.0 8.70 8.95
DIS 160819C00089000 C 08/19/16 89.0 7.75 8.05
DIS 160819C00090000 C 08/19/16 90.0 6.90 7.10
DIS 160819C00090500 C 08/19/16 90.5 6.40 6.60
DIS 160819C00091000 C 08/19/16 91.0 5.95 6.15
DIS 160819C00091500 C 08/19/16 91.5 5.50 5.75
DIS 160819C00092000 C 08/19/16 92.0 5.15 5.30
DIS 160819C00092500 C 08/19/16 92.5 4.75 4.90
DIS 160819C00093000 C 08/19/16 93.0 4.35 4.45
DIS 160819C00093500 C 08/19/16 93.5 3.95 4.10
DIS 160819C00094000 C 08/19/16 94.0 3.60 3.70
DIS 160819C00094500 C 08/19/16 94.5 3.25 3.35
DIS 160819C00095000 C 08/19/16 95.0 2.93 2.97
DIS 160819C00095500 C 08/19/16 95.5 2.60 2.64
DIS 160819C00096000 C 08/19/16 96.0 2.30 2.33
DIS 160819C00096500 C 08/19/16 96.5 2.02 2.05
DIS 160819C00097000 C 08/19/16 97.0 1.75 1.78
DIS 160819C00097500 C 08/19/16 97.5 1.51 1.54
DIS 160819C00098000 C 08/19/16 98.0 1.29 1.32
DIS 160819C00098500 C 08/19/16 98.5 1.10 1.12
DIS 160819C00099000 C 08/19/16 99.0 0.92 0.95
DIS 160819C00099500 C 08/19/16 99.5 0.76 0.79
DIS 160819C00100000 C 08/19/16 100.0 0.63 0.66
DIS 160819C00101000 C 08/19/16 101.0 0.42 0.45
DIS 160819C00102000 C 08/19/16 102.0 0.27 0.30
DIS 160819C00103000 C 08/19/16 103.0 0.17 0.20
DIS 160819C00104000 C 08/19/16 104.0 0.11 0.13
DIS 160819C00105000 C 08/19/16 105.0 0.08 0.09
DIS 160819C00106000 C 08/19/16 106.0 0.04 0.07
DIS 160819C00107000 C 08/19/16 107.0 0.03 0.05
DIS 160819C00108000 C 08/19/16 108.0 0.02 0.05
DIS 160819C00109000 C 08/19/16 109.0 0.00 0.05
DIS 160819C00110000 C 08/19/16 110.0 0.00 0.03
DIS 160819C00111000 C 08/19/16 111.0 0.00 0.04
DIS 160819C00112000 C 08/19/16 112.0 0.00 0.04
DIS 160819C00113000 C 08/19/16 113.0 0.00 0.04
DIS 160819C00114000 C 08/19/16 114.0 0.00 0.04
DIS 160819C00115000 C 08/19/16 115.0 0.00 0.04
DIS 160819C00116000 C 08/19/16 116.0 0.00 0.03
DIS 160819C00117000 C 08/19/16 117.0 0.00 0.03
DIS 160819C00118000 C 08/19/16 118.0 0.00 0.03
DIS 160819C00120000 C 08/19/16 120.0 0.00 0.03
DIS 160819C00125000 C 08/19/16 125.0 0.00 0.02
DIS 160819C00130000 C 08/19/16 130.0 0.00 0.03
DIS 160819C00135000 C 08/19/16 135.0 0.00 0.03
DIS 160819C00140000 C 08/19/16 140.0 0.00 0.03
DIS 160819C00145000 C 08/19/16 145.0 0.00 0.03
DIS 160819P00050000 P 08/19/16 50.0 0.00 0.01
DIS 160819P00055000 P 08/19/16 55.0 0.00 0.01
DIS 160819P00060000 P 08/19/16 60.0 0.00 0.01
DIS 160819P00065000 P 08/19/16 65.0 0.00 0.01
DIS 160819P00070000 P 08/19/16 70.0 0.00 0.01
DIS 160819P00075000 P 08/19/16 75.0 0.00 0.02
DIS 160819P00080000 P 08/19/16 80.0 0.02 0.04
DIS 160819P00083000 P 08/19/16 83.0 0.05 0.07
DIS 160819P00084000 P 08/19/16 84.0 0.06 0.09
DIS 160819P00085000 P 08/19/16 85.0 0.08 0.10
DIS 160819P00086000 P 08/19/16 86.0 0.10 0.13
DIS 160819P00087000 P 08/19/16 87.0 0.13 0.16
DIS 160819P00087500 P 08/19/16 87.5 0.15 0.18
DIS 160819P00088000 P 08/19/16 88.0 0.17 0.20
DIS 160819P00089000 P 08/19/16 89.0 0.22 0.25
DIS 160819P00090000 P 08/19/16 90.0 0.29 0.33
DIS 160819P00090500 P 08/19/16 90.5 0.34 0.37
DIS 160819P00091000 P 08/19/16 91.0 0.39 0.42
DIS 160819P00091500 P 08/19/16 91.5 0.45 0.48
DIS 160819P00092000 P 08/19/16 92.0 0.52 0.55
DIS 160819P00092500 P 08/19/16 92.5 0.61 0.64
DIS 160819P00093000 P 08/19/16 93.0 0.70 0.73
DIS 160819P00093500 P 08/19/16 93.5 0.80 0.84
DIS 160819P00094000 P 08/19/16 94.0 0.93 0.96
DIS 160819P00094500 P 08/19/16 94.5 1.06 1.10
DIS 160819P00095000 P 08/19/16 95.0 1.22 1.25
DIS 160819P00095500 P 08/19/16 95.5 1.39 1.43
DIS 160819P00096000 P 08/19/16 96.0 1.59 1.62
DIS 160819P00096500 P 08/19/16 96.5 1.80 1.84
DIS 160819P00097000 P 08/19/16 97.0 2.04 2.07
DIS 160819P00097500 P 08/19/16 97.5 2.30 2.34
DIS 160819P00098000 P 08/19/16 98.0 2.58 2.62
DIS 160819P00098500 P 08/19/16 98.5 2.88 2.92
DIS 160819P00099000 P 08/19/16 99.0 3.20 3.30
DIS 160819P00099500 P 08/19/16 99.5 3.50 3.65
DIS 160819P00100000 P 08/19/16 100.0 3.90 4.00
DIS 160819P00101000 P 08/19/16 101.0 4.65 4.80
DIS 160819P00102000 P 08/19/16 102.0 5.55 5.65
DIS 160819P00103000 P 08/19/16 103.0 6.35 6.70
DIS 160819P00104000 P 08/19/16 104.0 7.35 7.65
DIS 160819P00105000 P 08/19/16 105.0 8.30 8.45
DIS 160819P00106000 P 08/19/16 106.0 9.25 9.55
DIS 160819P00107000 P 08/19/16 107.0 8.70 11.50
DIS 160819P00108000 P 08/19/16 108.0 10.30 11.70
DIS 160819P00109000 P 08/19/16 109.0 11.30 14.15
DIS 160819P00110000 P 08/19/16 110.0 11.30 14.90
DIS 160819P00111000 P 08/19/16 111.0 12.45 14.70
DIS 160819P00112000 P 08/19/16 112.0 13.15 17.45
DIS 160819P00113000 P 08/19/16 113.0 14.25 16.65
DIS 160819P00114000 P 08/19/16 114.0 15.05 19.30
DIS 160819P00115000 P 08/19/16 115.0 16.25 20.45
DIS 160819P00116000 P 08/19/16 116.0 17.05 21.40
DIS 160819P00117000 P 08/19/16 117.0 18.10 22.60
DIS 160819P00118000 P 08/19/16 118.0 19.05 23.35
DIS 160819P00120000 P 08/19/16 120.0 21.05 25.45
DIS 160819P00125000 P 08/19/16 125.0 26.20 30.45
DIS 160819P00130000 P 08/19/16 130.0 31.05 35.55
DIS 160819P00135000 P 08/19/16 135.0 36.05 40.60
DIS 160819P00140000 P 08/19/16 140.0 41.10 45.75
DIS 160819P00145000 P 08/19/16 145.0 46.05 50.65
DIS 160826C00080000 C 08/26/16 80.0 15.50 18.30
DIS 160826C00085000 C 08/26/16 85.0 11.25 12.40
DIS 160826C00086000 C 08/26/16 86.0 9.30 11.50
DIS 160826C00087000 C 08/26/16 87.0 8.80 10.40
DIS 160826C00088000 C 08/26/16 88.0 8.55 9.30
DIS 160826C00089000 C 08/26/16 89.0 7.65 8.35
DIS 160826C00090000 C 08/26/16 90.0 6.90 7.35
DIS 160826C00090500 C 08/26/16 90.5 6.35 6.90
DIS 160826C00091000 C 08/26/16 91.0 6.05 6.35
DIS 160826C00091500 C 08/26/16 91.5 5.65 5.90
DIS 160826C00092000 C 08/26/16 92.0 5.20 5.50
DIS 160826C00092500 C 08/26/16 92.5 4.80 5.10
DIS 160826C00093000 C 08/26/16 93.0 4.45 4.70
DIS 160826C00093500 C 08/26/16 93.5 4.05 4.30
DIS 160826C00094000 C 08/26/16 94.0 3.65 3.90
DIS 160826C00094500 C 08/26/16 94.5 3.40 3.55
DIS 160826C00095000 C 08/26/16 95.0 3.05 3.20
DIS 160826C00095500 C 08/26/16 95.5 2.71 2.85
DIS 160826C00096000 C 08/26/16 96.0 2.44 2.50
DIS 160826C00096500 C 08/26/16 96.5 2.16 2.21
DIS 160826C00097000 C 08/26/16 97.0 1.88 1.98
DIS 160826C00097500 C 08/26/16 97.5 1.62 1.73
DIS 160826C00098000 C 08/26/16 98.0 1.42 1.47
DIS 160826C00098500 C 08/26/16 98.5 1.22 1.26
DIS 160826C00099000 C 08/26/16 99.0 1.03 1.09
DIS 160826C00099500 C 08/26/16 99.5 0.87 0.92
DIS 160826C00100000 C 08/26/16 100.0 0.73 0.77
DIS 160826C00101000 C 08/26/16 101.0 0.50 0.55
DIS 160826C00102000 C 08/26/16 102.0 0.35 0.38
DIS 160826C00103000 C 08/26/16 103.0 0.21 0.29
DIS 160826C00104000 C 08/26/16 104.0 0.14 0.22
DIS 160826C00105000 C 08/26/16 105.0 0.09 0.16
DIS 160826C00106000 C 08/26/16 106.0 0.06 0.12
DIS 160826C00107000 C 08/26/16 107.0 0.04 0.09
DIS 160826C00108000 C 08/26/16 108.0 0.02 0.07
DIS 160826C00109000 C 08/26/16 109.0 0.01 0.06
DIS 160826C00110000 C 08/26/16 110.0 0.01 0.05
DIS 160826C00111000 C 08/26/16 111.0 0.00 0.05
DIS 160826C00115000 C 08/26/16 115.0 0.00 0.03
DIS 160826P00080000 P 08/26/16 80.0 0.04 0.08
DIS 160826P00085000 P 08/26/16 85.0 0.11 0.20
DIS 160826P00086000 P 08/26/16 86.0 0.14 0.24
DIS 160826P00087000 P 08/26/16 87.0 0.19 0.25
DIS 160826P00088000 P 08/26/16 88.0 0.24 0.32
DIS 160826P00089000 P 08/26/16 89.0 0.30 0.35
DIS 160826P00090000 P 08/26/16 90.0 0.39 0.43
DIS 160826P00090500 P 08/26/16 90.5 0.44 0.50
DIS 160826P00091000 P 08/26/16 91.0 0.50 0.55
DIS 160826P00091500 P 08/26/16 91.5 0.57 0.63
DIS 160826P00092000 P 08/26/16 92.0 0.65 0.69
DIS 160826P00092500 P 08/26/16 92.5 0.73 0.78
DIS 160826P00093000 P 08/26/16 93.0 0.83 0.87
DIS 160826P00093500 P 08/26/16 93.5 0.92 1.00
DIS 160826P00094000 P 08/26/16 94.0 1.07 1.11
DIS 160826P00094500 P 08/26/16 94.5 1.20 1.25
DIS 160826P00095000 P 08/26/16 95.0 1.36 1.41
DIS 160826P00095500 P 08/26/16 95.5 1.53 1.58
DIS 160826P00096000 P 08/26/16 96.0 1.73 1.78
DIS 160826P00096500 P 08/26/16 96.5 1.94 1.99
DIS 160826P00097000 P 08/26/16 97.0 2.17 2.23
DIS 160826P00097500 P 08/26/16 97.5 2.43 2.49
DIS 160826P00098000 P 08/26/16 98.0 2.70 2.76
DIS 160826P00098500 P 08/26/16 98.5 3.00 3.10
DIS 160826P00099000 P 08/26/16 99.0 3.30 3.40
DIS 160826P00099500 P 08/26/16 99.5 3.60 3.85
DIS 160826P00100000 P 08/26/16 100.0 4.00 4.20
DIS 160826P00101000 P 08/26/16 101.0 4.70 5.00
DIS 160826P00102000 P 08/26/16 102.0 5.55 5.85
DIS 160826P00103000 P 08/26/16 103.0 6.25 6.80
DIS 160826P00104000 P 08/26/16 104.0 7.25 7.95
DIS 160826P00105000 P 08/26/16 105.0 7.75 8.95
DIS 160826P00106000 P 08/26/16 106.0 8.70 9.95
DIS 160826P00107000 P 08/26/16 107.0 9.60 10.65
DIS 160826P00108000 P 08/26/16 108.0 9.60 12.50
DIS 160826P00109000 P 08/26/16 109.0 10.70 14.15
DIS 160826P00110000 P 08/26/16 110.0 11.90 13.65
DIS 160826P00111000 P 08/26/16 111.0 14.10 14.55
DIS 160826P00115000 P 08/26/16 115.0 16.15 20.45
DIS 160902C00085000 C 09/02/16 85.0 11.40 12.35
DIS 160902C00086000 C 09/02/16 86.0 10.45 11.35
DIS 160902C00087000 C 09/02/16 87.0 9.70 10.45
DIS 160902C00088000 C 09/02/16 88.0 8.65 9.40
DIS 160902C00089000 C 09/02/16 89.0 7.75 8.45
DIS 160902C00090000 C 09/02/16 90.0 7.00 7.40
DIS 160902C00090500 C 09/02/16 90.5 6.60 6.90
DIS 160902C00091000 C 09/02/16 91.0 6.20 6.50
DIS 160902C00091500 C 09/02/16 91.5 5.75 6.05
DIS 160902C00092000 C 09/02/16 92.0 5.35 5.65
DIS 160902C00092500 C 09/02/16 92.5 4.95 5.25
DIS 160902C00093000 C 09/02/16 93.0 4.55 4.85
DIS 160902C00093500 C 09/02/16 93.5 4.20 4.45
DIS 160902C00094000 C 09/02/16 94.0 3.85 4.05
DIS 160902C00094500 C 09/02/16 94.5 3.45 3.70
DIS 160902C00095000 C 09/02/16 95.0 3.15 3.35
DIS 160902C00095500 C 09/02/16 95.5 2.87 3.05
DIS 160902C00096000 C 09/02/16 96.0 2.56 2.70
DIS 160902C00096500 C 09/02/16 96.5 2.31 2.36
DIS 160902C00097000 C 09/02/16 97.0 2.04 2.09
DIS 160902C00097500 C 09/02/16 97.5 1.77 1.87
DIS 160902C00098000 C 09/02/16 98.0 1.56 1.61
DIS 160902C00098500 C 09/02/16 98.5 1.35 1.41
DIS 160902C00099000 C 09/02/16 99.0 1.16 1.21
DIS 160902C00099500 C 09/02/16 99.5 0.98 1.07
DIS 160902C00100000 C 09/02/16 100.0 0.84 0.89
DIS 160902C00101000 C 09/02/16 101.0 0.60 0.64
DIS 160902C00102000 C 09/02/16 102.0 0.41 0.49
DIS 160902C00103000 C 09/02/16 103.0 0.28 0.34
DIS 160902C00104000 C 09/02/16 104.0 0.19 0.28
DIS 160902C00105000 C 09/02/16 105.0 0.13 0.21
DIS 160902C00106000 C 09/02/16 106.0 0.08 0.15
DIS 160902C00107000 C 09/02/16 107.0 0.06 0.11
DIS 160902C00108000 C 09/02/16 108.0 0.04 0.09
DIS 160902C00109000 C 09/02/16 109.0 0.02 0.07
DIS 160902C00110000 C 09/02/16 110.0 0.01 0.06
DIS 160902C00111000 C 09/02/16 111.0 0.01 0.06
DIS 160902C00112000 C 09/02/16 112.0 0.00 0.05
DIS 160902C00115000 C 09/02/16 115.0 0.00 0.04
DIS 160902P00085000 P 09/02/16 85.0 0.16 0.26
DIS 160902P00086000 P 09/02/16 86.0 0.19 0.28
DIS 160902P00087000 P 09/02/16 87.0 0.24 0.31
DIS 160902P00088000 P 09/02/16 88.0 0.30 0.39
DIS 160902P00089000 P 09/02/16 89.0 0.38 0.44
DIS 160902P00090000 P 09/02/16 90.0 0.48 0.53
DIS 160902P00090500 P 09/02/16 90.5 0.54 0.61
DIS 160902P00091000 P 09/02/16 91.0 0.60 0.68
DIS 160902P00091500 P 09/02/16 91.5 0.65 0.75
DIS 160902P00092000 P 09/02/16 92.0 0.76 0.83
DIS 160902P00092500 P 09/02/16 92.5 0.85 0.92
DIS 160902P00093000 P 09/02/16 93.0 0.95 1.01
DIS 160902P00093500 P 09/02/16 93.5 1.06 1.14
DIS 160902P00094000 P 09/02/16 94.0 1.19 1.27
DIS 160902P00094500 P 09/02/16 94.5 1.34 1.40
DIS 160902P00095000 P 09/02/16 95.0 1.51 1.56
DIS 160902P00095500 P 09/02/16 95.5 1.68 1.74
DIS 160902P00096000 P 09/02/16 96.0 1.82 1.96
DIS 160902P00096500 P 09/02/16 96.5 2.09 2.14
DIS 160902P00097000 P 09/02/16 97.0 2.32 2.37
DIS 160902P00097500 P 09/02/16 97.5 2.50 2.66
DIS 160902P00098000 P 09/02/16 98.0 2.75 2.94
DIS 160902P00098500 P 09/02/16 98.5 3.10 3.25
DIS 160902P00099000 P 09/02/16 99.0 3.40 3.65
DIS 160902P00099500 P 09/02/16 99.5 3.70 3.95
DIS 160902P00100000 P 09/02/16 100.0 4.05 4.35
DIS 160902P00101000 P 09/02/16 101.0 4.80 5.10
DIS 160902P00102000 P 09/02/16 102.0 5.60 5.90
DIS 160902P00103000 P 09/02/16 103.0 6.25 7.10
DIS 160902P00104000 P 09/02/16 104.0 7.35 7.95
DIS 160902P00105000 P 09/02/16 105.0 8.25 8.65
DIS 160902P00106000 P 09/02/16 106.0 8.80 9.95
DIS 160902P00107000 P 09/02/16 107.0 9.45 10.65
DIS 160902P00108000 P 09/02/16 108.0 10.40 12.40
DIS 160902P00109000 P 09/02/16 109.0 11.45 13.85
DIS 160902P00110000 P 09/02/16 110.0 11.40 15.15
DIS 160902P00111000 P 09/02/16 111.0 12.45 14.70
DIS 160902P00112000 P 09/02/16 112.0 13.25 17.55
DIS 160902P00115000 P 09/02/16 115.0 16.10 20.45
DIS 160916C00050000 C 09/16/16 50.0 45.65 47.15
DIS 160916C00055000 C 09/16/16 55.0 40.95 42.15
DIS 160916C00060000 C 09/16/16 60.0 35.65 37.15
DIS 160916C00065000 C 09/16/16 65.0 29.60 34.00
DIS 160916C00070000 C 09/16/16 70.0 25.40 27.40
DIS 160916C00075000 C 09/16/16 75.0 20.15 23.55
DIS 160916C00080000 C 09/16/16 80.0 15.80 18.60
DIS 160916C00085000 C 09/16/16 85.0 11.85 12.15
DIS 160916C00087500 C 09/16/16 87.5 7.70 12.00
DIS 160916C00090000 C 09/16/16 90.0 7.35 7.50
DIS 160916C00092500 C 09/16/16 92.5 5.30 5.40
DIS 160916C00095000 C 09/16/16 95.0 3.50 3.60
DIS 160916C00097500 C 09/16/16 97.5 2.09 2.12
DIS 160916C00100000 C 09/16/16 100.0 1.09 1.12
DIS 160916C00105000 C 09/16/16 105.0 0.22 0.24
DIS 160916C00110000 C 09/16/16 110.0 0.05 0.07
DIS 160916C00115000 C 09/16/16 115.0 0.00 0.05
DIS 160916C00120000 C 09/16/16 120.0 0.00 0.04
DIS 160916C00125000 C 09/16/16 125.0 0.00 0.03
DIS 160916C00130000 C 09/16/16 130.0 0.00 0.03
DIS 160916C00135000 C 09/16/16 135.0 0.00 0.03
DIS 160916C00140000 C 09/16/16 140.0 0.00 0.03
DIS 160916C00145000 C 09/16/16 145.0 0.00 0.02
DIS 160916C00150000 C 09/16/16 150.0 0.00 0.02
DIS 160916P00050000 P 09/16/16 50.0 0.00 0.02
DIS 160916P00055000 P 09/16/16 55.0 0.00 0.03
DIS 160916P00060000 P 09/16/16 60.0 0.00 0.01
DIS 160916P00065000 P 09/16/16 65.0 0.00 0.02
DIS 160916P00070000 P 09/16/16 70.0 0.03 0.04
DIS 160916P00075000 P 09/16/16 75.0 0.06 0.09
DIS 160916P00080000 P 09/16/16 80.0 0.13 0.16
DIS 160916P00085000 P 09/16/16 85.0 0.29 0.31
DIS 160916P00087500 P 09/16/16 87.5 0.00 0.49
DIS 160916P00090000 P 09/16/16 90.0 0.68 0.71
DIS 160916P00092500 P 09/16/16 92.5 1.10 1.13
DIS 160916P00095000 P 09/16/16 95.0 1.79 1.81
DIS 160916P00097500 P 09/16/16 97.5 2.83 2.88
DIS 160916P00100000 P 09/16/16 100.0 4.30 4.45
DIS 160916P00105000 P 09/16/16 105.0 8.40 8.60
DIS 160916P00110000 P 09/16/16 110.0 12.50 13.65
DIS 160916P00115000 P 09/16/16 115.0 17.25 18.75
DIS 160916P00120000 P 09/16/16 120.0 21.05 25.45
DIS 160916P00125000 P 09/16/16 125.0 26.20 30.45
DIS 160916P00130000 P 09/16/16 130.0 31.20 35.40
DIS 160916P00135000 P 09/16/16 135.0 36.20 40.45
DIS 160916P00140000 P 09/16/16 140.0 41.05 43.65
DIS 160916P00145000 P 09/16/16 145.0 46.05 50.65
DIS 160916P00150000 P 09/16/16 150.0 51.05 53.65
DIS 161021C00050000 C 10/21/16 50.0 44.35 49.00
DIS 161021C00055000 C 10/21/16 55.0 39.35 43.85
DIS 161021C00060000 C 10/21/16 60.0 34.85 38.55
DIS 161021C00065000 C 10/21/16 65.0 29.90 33.75
DIS 161021C00070000 C 10/21/16 70.0 24.85 28.65
DIS 161021C00075000 C 10/21/16 75.0 20.35 22.75
DIS 161021C00080000 C 10/21/16 80.0 16.90 17.20
DIS 161021C00085000 C 10/21/16 85.0 12.20 12.50
DIS 161021C00087500 C 10/21/16 87.5 10.00 10.35
DIS 161021C00090000 C 10/21/16 90.0 7.95 8.05
DIS 161021C00092500 C 10/21/16 92.5 6.00 6.10
DIS 161021C00095000 C 10/21/16 95.0 4.25 4.35
DIS 161021C00097500 C 10/21/16 97.5 2.83 2.87
DIS 161021C00100000 C 10/21/16 100.0 1.73 1.77
DIS 161021C00105000 C 10/21/16 105.0 0.52 0.54
DIS 161021C00110000 C 10/21/16 110.0 0.14 0.16
DIS 161021C00115000 C 10/21/16 115.0 0.05 0.07
DIS 161021C00120000 C 10/21/16 120.0 0.00 0.05
DIS 161021C00125000 C 10/21/16 125.0 0.00 0.04
DIS 161021C00130000 C 10/21/16 130.0 0.00 0.03
DIS 161021C00135000 C 10/21/16 135.0 0.00 0.03
DIS 161021C00140000 C 10/21/16 140.0 0.00 0.03
DIS 161021P00050000 P 10/21/16 50.0 0.00 0.05
DIS 161021P00055000 P 10/21/16 55.0 0.01 0.06
DIS 161021P00060000 P 10/21/16 60.0 0.03 0.08
DIS 161021P00065000 P 10/21/16 65.0 0.06 0.12
DIS 161021P00070000 P 10/21/16 70.0 0.10 0.13
DIS 161021P00075000 P 10/21/16 75.0 0.18 0.21
DIS 161021P00080000 P 10/21/16 80.0 0.32 0.35
DIS 161021P00085000 P 10/21/16 85.0 0.60 0.63
DIS 161021P00087500 P 10/21/16 87.5 0.84 0.87
DIS 161021P00090000 P 10/21/16 90.0 1.19 1.23
DIS 161021P00092500 P 10/21/16 92.5 1.71 1.75
DIS 161021P00095000 P 10/21/16 95.0 2.46 2.50
DIS 161021P00097500 P 10/21/16 97.5 3.50 3.60
DIS 161021P00100000 P 10/21/16 100.0 4.90 5.00
DIS 161021P00105000 P 10/21/16 105.0 8.65 8.85
DIS 161021P00110000 P 10/21/16 110.0 12.05 13.85
DIS 161021P00115000 P 10/21/16 115.0 16.25 18.80
DIS 161021P00120000 P 10/21/16 120.0 21.25 25.65
DIS 161021P00125000 P 10/21/16 125.0 26.10 30.75
DIS 161021P00130000 P 10/21/16 130.0 31.20 35.45
DIS 161021P00135000 P 10/21/16 135.0 36.20 40.45
DIS 161021P00140000 P 10/21/16 140.0 41.35 45.75
DIS 170120C00042500 C 01/20/17 42.5 53.70 56.55
DIS 170120C00045000 C 01/20/17 45.0 49.70 54.05
DIS 170120C00047500 C 01/20/17 47.5 47.20 51.60
DIS 170120C00050000 C 01/20/17 50.0 44.80 49.00
DIS 170120C00055000 C 01/20/17 55.0 39.65 44.20
DIS 170120C00060000 C 01/20/17 60.0 34.90 38.00
DIS 170120C00065000 C 01/20/17 65.0 29.95 33.00
DIS 170120C00070000 C 01/20/17 70.0 26.10 28.45
DIS 170120C00072500 C 01/20/17 72.5 24.00 25.30
DIS 170120C00075000 C 01/20/17 75.0 22.10 23.05
DIS 170120C00077500 C 01/20/17 77.5 19.95 20.50
DIS 170120C00080000 C 01/20/17 80.0 17.80 18.05
DIS 170120C00082500 C 01/20/17 82.5 15.55 15.80
DIS 170120C00085000 C 01/20/17 85.0 13.40 13.65
DIS 170120C00087500 C 01/20/17 87.5 11.45 11.55
DIS 170120C00090000 C 01/20/17 90.0 9.45 9.60
DIS 170120C00092500 C 01/20/17 92.5 7.65 7.80
DIS 170120C00095000 C 01/20/17 95.0 6.05 6.15
DIS 170120C00097500 C 01/20/17 97.5 4.60 4.75
DIS 170120C00100000 C 01/20/17 100.0 3.45 3.55
DIS 170120C00105000 C 01/20/17 105.0 1.75 1.86
DIS 170120C00110000 C 01/20/17 110.0 0.80 0.88
DIS 170120C00115000 C 01/20/17 115.0 0.34 0.40
DIS 170120C00120000 C 01/20/17 120.0 0.15 0.19
DIS 170120C00125000 C 01/20/17 125.0 0.06 0.10
DIS 170120C00130000 C 01/20/17 130.0 0.03 0.06
DIS 170120C00135000 C 01/20/17 135.0 0.01 0.05
DIS 170120C00140000 C 01/20/17 140.0 0.02 0.03
DIS 170120C00145000 C 01/20/17 145.0 0.00 0.04
DIS 170120C00150000 C 01/20/17 150.0 0.00 0.04
DIS 170120C00155000 C 01/20/17 155.0 0.00 0.04
DIS 170120C00160000 C 01/20/17 160.0 0.00 0.03
DIS 170120C00165000 C 01/20/17 165.0 0.00 0.03
DIS 170120C00170000 C 01/20/17 170.0 0.00 0.03
DIS 170120C00175000 C 01/20/17 175.0 0.00 0.03
DIS 170120C00180000 C 01/20/17 180.0 0.00 0.03
DIS 170120P00042500 P 01/20/17 42.5 0.06 0.12
DIS 170120P00045000 P 01/20/17 45.0 0.08 0.14
DIS 170120P00047500 P 01/20/17 47.5 0.10 0.17
DIS 170120P00050000 P 01/20/17 50.0 0.13 0.17
DIS 170120P00055000 P 01/20/17 55.0 0.20 0.25
DIS 170120P00060000 P 01/20/17 60.0 0.29 0.34
DIS 170120P00065000 P 01/20/17 65.0 0.42 0.47
DIS 170120P00070000 P 01/20/17 70.0 0.60 0.65
DIS 170120P00072500 P 01/20/17 72.5 0.68 0.78
DIS 170120P00075000 P 01/20/17 75.0 0.85 0.91
DIS 170120P00077500 P 01/20/17 77.5 1.00 1.09
DIS 170120P00080000 P 01/20/17 80.0 1.25 1.34
DIS 170120P00082500 P 01/20/17 82.5 1.54 1.63
DIS 170120P00085000 P 01/20/17 85.0 1.91 1.98
DIS 170120P00087500 P 01/20/17 87.5 2.37 2.45
DIS 170120P00090000 P 01/20/17 90.0 2.96 3.05
DIS 170120P00092500 P 01/20/17 92.5 3.65 3.80
DIS 170120P00095000 P 01/20/17 95.0 4.60 4.70
DIS 170120P00097500 P 01/20/17 97.5 5.70 5.85
DIS 170120P00100000 P 01/20/17 100.0 7.00 7.20
DIS 170120P00105000 P 01/20/17 105.0 10.35 10.50
DIS 170120P00110000 P 01/20/17 110.0 14.25 14.65
DIS 170120P00115000 P 01/20/17 115.0 18.70 19.30
DIS 170120P00120000 P 01/20/17 120.0 22.00 25.15
DIS 170120P00125000 P 01/20/17 125.0 27.95 29.55
DIS 170120P00130000 P 01/20/17 130.0 31.40 34.55
DIS 170120P00135000 P 01/20/17 135.0 36.40 41.00
DIS 170120P00140000 P 01/20/17 140.0 41.35 45.85
DIS 170120P00145000 P 01/20/17 145.0 46.30 51.00
DIS 170120P00150000 P 01/20/17 150.0 51.60 56.00
DIS 170120P00155000 P 01/20/17 155.0 56.55 60.95
DIS 170120P00160000 P 01/20/17 160.0 61.55 65.95
DIS 170120P00165000 P 01/20/17 165.0 66.50 70.90
DIS 170120P00170000 P 01/20/17 170.0 71.55 76.00
DIS 170120P00175000 P 01/20/17 175.0 76.55 80.95
DIS 170120P00180000 P 01/20/17 180.0 81.45 86.00
DIS 180119C00045000 C 01/19/18 45.0 49.60 54.40
DIS 180119C00047500 C 01/19/18 47.5 47.15 52.00
DIS 180119C00050000 C 01/19/18 50.0 44.75 49.50
DIS 180119C00055000 C 01/19/18 55.0 40.00 44.80
DIS 180119C00060000 C 01/19/18 60.0 35.50 40.00
DIS 180119C00065000 C 01/19/18 65.0 30.80 35.50
DIS 180119C00070000 C 01/19/18 70.0 28.20 29.75
DIS 180119C00075000 C 01/19/18 75.0 24.20 25.00
DIS 180119C00080000 C 01/19/18 80.0 20.50 21.00
DIS 180119C00082500 C 01/19/18 82.5 18.65 19.10
DIS 180119C00085000 C 01/19/18 85.0 16.85 17.30
DIS 180119C00087500 C 01/19/18 87.5 15.10 15.50
DIS 180119C00090000 C 01/19/18 90.0 13.65 13.90
DIS 180119C00092500 C 01/19/18 92.5 12.05 12.25
DIS 180119C00095000 C 01/19/18 95.0 10.70 10.95
DIS 180119C00097500 C 01/19/18 97.5 9.35 9.60
DIS 180119C00100000 C 01/19/18 100.0 8.15 8.35
DIS 180119C00105000 C 01/19/18 105.0 6.05 6.15
DIS 180119C00110000 C 01/19/18 110.0 4.40 4.50
DIS 180119C00115000 C 01/19/18 115.0 3.05 3.25
DIS 180119C00120000 C 01/19/18 120.0 2.08 2.27
DIS 180119C00125000 C 01/19/18 125.0 1.33 1.61
DIS 180119C00130000 C 01/19/18 130.0 0.89 1.01
DIS 180119C00135000 C 01/19/18 135.0 0.54 0.70
DIS 180119C00140000 C 01/19/18 140.0 0.37 0.50
DIS 180119C00145000 C 01/19/18 145.0 0.20 0.38
DIS 180119C00150000 C 01/19/18 150.0 0.11 0.29
DIS 180119C00155000 C 01/19/18 155.0 0.07 0.24
DIS 180119C00160000 C 01/19/18 160.0 0.04 0.19
DIS 180119C00165000 C 01/19/18 165.0 0.02 0.15
DIS 180119C00170000 C 01/19/18 170.0 0.01 0.11
DIS 180119C00175000 C 01/19/18 175.0 0.00 0.09
DIS 180119P00045000 P 01/19/18 45.0 0.70 0.76
DIS 180119P00047500 P 01/19/18 47.5 0.80 0.93
DIS 180119P00050000 P 01/19/18 50.0 0.93 1.05
DIS 180119P00055000 P 01/19/18 55.0 1.24 1.36
DIS 180119P00060000 P 01/19/18 60.0 1.63 1.75
DIS 180119P00065000 P 01/19/18 65.0 2.12 2.25
DIS 180119P00070000 P 01/19/18 70.0 2.76 2.90
DIS 180119P00075000 P 01/19/18 75.0 3.55 3.75
DIS 180119P00080000 P 01/19/18 80.0 4.65 4.80
DIS 180119P00082500 P 01/19/18 82.5 5.25 5.45
DIS 180119P00085000 P 01/19/18 85.0 5.95 6.15
DIS 180119P00087500 P 01/19/18 87.5 6.80 6.95
DIS 180119P00090000 P 01/19/18 90.0 7.60 7.85
DIS 180119P00092500 P 01/19/18 92.5 8.70 8.85
DIS 180119P00095000 P 01/19/18 95.0 9.70 9.90
DIS 180119P00097500 P 01/19/18 97.5 10.85 11.10
DIS 180119P00100000 P 01/19/18 100.0 12.15 12.40
DIS 180119P00105000 P 01/19/18 105.0 15.00 15.30
DIS 180119P00110000 P 01/19/18 110.0 18.30 18.60
DIS 180119P00115000 P 01/19/18 115.0 21.95 22.30
DIS 180119P00120000 P 01/19/18 120.0 25.75 26.45
DIS 180119P00125000 P 01/19/18 125.0 30.05 30.85
DIS 180119P00130000 P 01/19/18 130.0 34.50 35.50
DIS 180119P00135000 P 01/19/18 135.0 37.95 41.80
DIS 180119P00140000 P 01/19/18 140.0 41.85 46.40
DIS 180119P00145000 P 01/19/18 145.0 46.70 51.20
DIS 180119P00150000 P 01/19/18 150.0 51.60 56.20
DIS 180119P00155000 P 01/19/18 155.0 56.55 61.00
DIS 180119P00160000 P 01/19/18 160.0 61.45 66.00
DIS 180119P00165000 P 01/19/18 165.0 66.10 71.00
DIS 180119P00170000 P 01/19/18 170.0 71.05 75.80
DIS 180119P00175000 P 01/19/18 175.0 76.00 80.80

OPRA data is delayed 15 minutes.