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 (2017-01-27)Premium Content

Dollar Tree Inc (DLTR)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLTR 170331C00062500 C 03/31/17 62.5 14.10 16.50
DLTR 170331C00063000 C 03/31/17 63.0 13.30 16.40
DLTR 170331C00063500 C 03/31/17 63.5 13.10 16.50
DLTR 170331C00064000 C 03/31/17 64.0 12.50 15.30
DLTR 170331C00064500 C 03/31/17 64.5 11.80 14.80
DLTR 170331C00065000 C 03/31/17 65.0 11.40 14.50
DLTR 170331C00065500 C 03/31/17 65.5 11.10 14.50
DLTR 170331C00066000 C 03/31/17 66.0 10.60 13.20
DLTR 170331C00066500 C 03/31/17 66.5 10.20 12.70
DLTR 170331C00067000 C 03/31/17 67.0 9.60 12.10
DLTR 170331C00067500 C 03/31/17 67.5 9.00 11.80
DLTR 170331C00068000 C 03/31/17 68.0 8.50 11.40
DLTR 170331C00068500 C 03/31/17 68.5 8.00 10.80
DLTR 170331C00069000 C 03/31/17 69.0 7.50 10.30
DLTR 170331C00069500 C 03/31/17 69.5 7.00 9.90
DLTR 170331C00070000 C 03/31/17 70.0 6.50 9.00
DLTR 170331C00070500 C 03/31/17 70.5 6.10 8.80
DLTR 170331C00071000 C 03/31/17 71.0 5.40 8.40
DLTR 170331C00071500 C 03/31/17 71.5 5.20 7.80
DLTR 170331C00072000 C 03/31/17 72.0 4.40 7.40
DLTR 170331C00072500 C 03/31/17 72.5 4.10 6.50
DLTR 170331C00073000 C 03/31/17 73.0 3.50 6.10
DLTR 170331C00073500 C 03/31/17 73.5 3.00 5.80
DLTR 170331C00074000 C 03/31/17 74.0 2.45 5.00
DLTR 170331C00074500 C 03/31/17 74.5 2.00 4.40
DLTR 170331C00075000 C 03/31/17 75.0 2.65 4.10
DLTR 170331C00075500 C 03/31/17 75.5 1.05 4.10
DLTR 170331C00076000 C 03/31/17 76.0 1.90 3.20
DLTR 170331C00076500 C 03/31/17 76.5 1.25 2.55
DLTR 170331C00077000 C 03/31/17 77.0 1.45 2.00
DLTR 170331C00077500 C 03/31/17 77.5 1.15 1.55
DLTR 170331C00078000 C 03/31/17 78.0 0.80 1.15
DLTR 170331C00078500 C 03/31/17 78.5 0.60 0.85
DLTR 170331C00079000 C 03/31/17 79.0 0.30 0.60
DLTR 170331C00079500 C 03/31/17 79.5 0.20 0.40
DLTR 170331C00080000 C 03/31/17 80.0 0.05 0.25
DLTR 170331C00080500 C 03/31/17 80.5 0.00 0.30
DLTR 170331C00081000 C 03/31/17 81.0 0.00 0.35
DLTR 170331C00081500 C 03/31/17 81.5 0.00 0.35
DLTR 170331C00082000 C 03/31/17 82.0 0.00 0.40
DLTR 170331C00082500 C 03/31/17 82.5 0.00 0.45
DLTR 170331C00083000 C 03/31/17 83.0 0.00 0.35
DLTR 170331C00084000 C 03/31/17 84.0 0.00 0.45
DLTR 170331C00085000 C 03/31/17 85.0 0.00 0.40
DLTR 170331C00086000 C 03/31/17 86.0 0.00 0.10
DLTR 170331C00087000 C 03/31/17 87.0 0.00 0.30
DLTR 170331C00088000 C 03/31/17 88.0 0.00 0.35
DLTR 170331C00089000 C 03/31/17 89.0 0.00 0.30
DLTR 170331C00090000 C 03/31/17 90.0 0.00 0.30
DLTR 170331C00091000 C 03/31/17 91.0 0.00 0.40
DLTR 170331C00092000 C 03/31/17 92.0 0.00 0.40
DLTR 170331C00093000 C 03/31/17 93.0 0.00 0.35
DLTR 170331P00062500 P 03/31/17 62.5 0.00 0.50
DLTR 170331P00063000 P 03/31/17 63.0 0.00 0.40
DLTR 170331P00063500 P 03/31/17 63.5 0.00 0.35
DLTR 170331P00064000 P 03/31/17 64.0 0.00 0.40
DLTR 170331P00064500 P 03/31/17 64.5 0.00 0.35
DLTR 170331P00065000 P 03/31/17 65.0 0.00 0.05
DLTR 170331P00065500 P 03/31/17 65.5 0.00 0.45
DLTR 170331P00066000 P 03/31/17 66.0 0.00 0.35
DLTR 170331P00066500 P 03/31/17 66.5 0.00 0.35
DLTR 170331P00067000 P 03/31/17 67.0 0.00 0.40
DLTR 170331P00067500 P 03/31/17 67.5 0.00 0.35
DLTR 170331P00068000 P 03/31/17 68.0 0.00 0.05
DLTR 170331P00068500 P 03/31/17 68.5 0.00 0.35
DLTR 170331P00069000 P 03/31/17 69.0 0.00 0.10
DLTR 170331P00069500 P 03/31/17 69.5 0.00 0.05
DLTR 170331P00070000 P 03/31/17 70.0 0.00 0.05
DLTR 170331P00070500 P 03/31/17 70.5 0.00 0.05
DLTR 170331P00071000 P 03/31/17 71.0 0.00 0.05
DLTR 170331P00071500 P 03/31/17 71.5 0.00 0.30
DLTR 170331P00072000 P 03/31/17 72.0 0.00 0.05
DLTR 170331P00072500 P 03/31/17 72.5 0.00 0.10
DLTR 170331P00073000 P 03/31/17 73.0 0.00 0.15
DLTR 170331P00073500 P 03/31/17 73.5 0.00 0.30
DLTR 170331P00074000 P 03/31/17 74.0 0.00 0.35
DLTR 170331P00074500 P 03/31/17 74.5 0.00 0.25
DLTR 170331P00075000 P 03/31/17 75.0 0.05 0.20
DLTR 170331P00075500 P 03/31/17 75.5 0.00 0.20
DLTR 170331P00076000 P 03/31/17 76.0 0.05 0.25
DLTR 170331P00076500 P 03/31/17 76.5 0.05 0.25
DLTR 170331P00077000 P 03/31/17 77.0 0.05 0.25
DLTR 170331P00077500 P 03/31/17 77.5 0.15 0.40
DLTR 170331P00078000 P 03/31/17 78.0 0.30 0.55
DLTR 170331P00078500 P 03/31/17 78.5 0.50 0.80
DLTR 170331P00079000 P 03/31/17 79.0 0.75 1.05
DLTR 170331P00079500 P 03/31/17 79.5 1.00 1.40
DLTR 170331P00080000 P 03/31/17 80.0 1.35 3.30
DLTR 170331P00080500 P 03/31/17 80.5 1.65 4.50
DLTR 170331P00081000 P 03/31/17 81.0 2.15 3.30
DLTR 170331P00081500 P 03/31/17 81.5 2.40 5.10
DLTR 170331P00082000 P 03/31/17 82.0 3.20 5.40
DLTR 170331P00082500 P 03/31/17 82.5 3.40 5.90
DLTR 170331P00083000 P 03/31/17 83.0 4.00 6.40
DLTR 170331P00084000 P 03/31/17 84.0 4.80 7.40
DLTR 170331P00085000 P 03/31/17 85.0 5.80 8.50
DLTR 170331P00086000 P 03/31/17 86.0 7.00 9.40
DLTR 170331P00087000 P 03/31/17 87.0 7.90 10.40
DLTR 170331P00088000 P 03/31/17 88.0 9.00 11.40
DLTR 170331P00089000 P 03/31/17 89.0 10.00 12.30
DLTR 170331P00090000 P 03/31/17 90.0 10.70 13.50
DLTR 170331P00091000 P 03/31/17 91.0 11.90 14.20
DLTR 170331P00092000 P 03/31/17 92.0 13.00 15.30
DLTR 170331P00093000 P 03/31/17 93.0 14.00 16.30
DLTR 170407C00045000 C 04/07/17 45.0 31.50 33.90
DLTR 170407C00050000 C 04/07/17 50.0 26.50 29.60
DLTR 170407C00055000 C 04/07/17 55.0 21.40 24.60
DLTR 170407C00060000 C 04/07/17 60.0 16.50 19.60
DLTR 170407C00065000 C 04/07/17 65.0 11.50 14.30
DLTR 170407C00065500 C 04/07/17 65.5 10.70 15.20
DLTR 170407C00066000 C 04/07/17 66.0 10.50 13.30
DLTR 170407C00066500 C 04/07/17 66.5 9.70 14.20
DLTR 170407C00067000 C 04/07/17 67.0 9.50 12.30
DLTR 170407C00067500 C 04/07/17 67.5 8.90 13.20
DLTR 170407C00068000 C 04/07/17 68.0 8.30 11.50
DLTR 170407C00068500 C 04/07/17 68.5 8.00 12.20
DLTR 170407C00069000 C 04/07/17 69.0 7.60 10.20
DLTR 170407C00069500 C 04/07/17 69.5 6.90 10.80
DLTR 170407C00070000 C 04/07/17 70.0 6.50 8.90
DLTR 170407C00070500 C 04/07/17 70.5 6.00 10.20
DLTR 170407C00071000 C 04/07/17 71.0 5.60 8.40
DLTR 170407C00071500 C 04/07/17 71.5 4.90 8.80
DLTR 170407C00072000 C 04/07/17 72.0 4.70 7.40
DLTR 170407C00072500 C 04/07/17 72.5 4.20 7.60
DLTR 170407C00073000 C 04/07/17 73.0 3.80 6.00
DLTR 170407C00073500 C 04/07/17 73.5 3.30 5.70
DLTR 170407C00074000 C 04/07/17 74.0 2.60 5.10
DLTR 170407C00074500 C 04/07/17 74.5 2.25 4.50
DLTR 170407C00075000 C 04/07/17 75.0 3.20 4.00
DLTR 170407C00075500 C 04/07/17 75.5 2.80 3.60
DLTR 170407C00076000 C 04/07/17 76.0 2.55 3.20
DLTR 170407C00076500 C 04/07/17 76.5 2.20 2.80
DLTR 170407C00077000 C 04/07/17 77.0 2.05 2.40
DLTR 170407C00077500 C 04/07/17 77.5 1.75 2.00
DLTR 170407C00078000 C 04/07/17 78.0 1.40 1.70
DLTR 170407C00078500 C 04/07/17 78.5 1.15 1.35
DLTR 170407C00079000 C 04/07/17 79.0 0.90 1.15
DLTR 170407C00079500 C 04/07/17 79.5 0.65 0.90
DLTR 170407C00080000 C 04/07/17 80.0 0.60 0.70
DLTR 170407C00080500 C 04/07/17 80.5 0.35 0.60
DLTR 170407C00081000 C 04/07/17 81.0 0.25 0.50
DLTR 170407C00081500 C 04/07/17 81.5 0.15 0.45
DLTR 170407C00082000 C 04/07/17 82.0 0.05 0.30
DLTR 170407C00082500 C 04/07/17 82.5 0.00 0.40
DLTR 170407C00083000 C 04/07/17 83.0 0.00 0.40
DLTR 170407C00083500 C 04/07/17 83.5 0.00 0.35
DLTR 170407C00084000 C 04/07/17 84.0 0.00 0.35
DLTR 170407C00084500 C 04/07/17 84.5 0.00 0.35
DLTR 170407C00085000 C 04/07/17 85.0 0.00 0.30
DLTR 170407C00085500 C 04/07/17 85.5 0.00 0.45
DLTR 170407C00086000 C 04/07/17 86.0 0.00 0.50
DLTR 170407C00087000 C 04/07/17 87.0 0.00 0.40
DLTR 170407C00090000 C 04/07/17 90.0 0.00 0.50
DLTR 170407C00095000 C 04/07/17 95.0 0.00 0.40
DLTR 170407C00100000 C 04/07/17 100.0 0.00 0.35
DLTR 170407C00105000 C 04/07/17 105.0 0.00 0.40
DLTR 170407C00110000 C 04/07/17 110.0 0.00 0.35
DLTR 170407C00115000 C 04/07/17 115.0 0.00 0.35
DLTR 170407P00045000 P 04/07/17 45.0 0.00 0.35
DLTR 170407P00050000 P 04/07/17 50.0 0.00 0.45
DLTR 170407P00055000 P 04/07/17 55.0 0.00 0.45
DLTR 170407P00060000 P 04/07/17 60.0 0.00 0.45
DLTR 170407P00065000 P 04/07/17 65.0 0.00 0.25
DLTR 170407P00065500 P 04/07/17 65.5 0.00 0.50
DLTR 170407P00066000 P 04/07/17 66.0 0.00 0.45
DLTR 170407P00066500 P 04/07/17 66.5 0.00 0.30
DLTR 170407P00067000 P 04/07/17 67.0 0.00 0.40
DLTR 170407P00067500 P 04/07/17 67.5 0.00 0.35
DLTR 170407P00068000 P 04/07/17 68.0 0.00 0.35
DLTR 170407P00068500 P 04/07/17 68.5 0.00 0.40
DLTR 170407P00069000 P 04/07/17 69.0 0.00 0.30
DLTR 170407P00069500 P 04/07/17 69.5 0.00 0.45
DLTR 170407P00070000 P 04/07/17 70.0 0.00 0.10
DLTR 170407P00070500 P 04/07/17 70.5 0.00 0.35
DLTR 170407P00071000 P 04/07/17 71.0 0.00 0.30
DLTR 170407P00071500 P 04/07/17 71.5 0.00 0.05
DLTR 170407P00072000 P 04/07/17 72.0 0.00 0.35
DLTR 170407P00072500 P 04/07/17 72.5 0.00 0.60
DLTR 170407P00073000 P 04/07/17 73.0 0.00 0.25
DLTR 170407P00073500 P 04/07/17 73.5 0.05 0.55
DLTR 170407P00074000 P 04/07/17 74.0 0.10 0.30
DLTR 170407P00074500 P 04/07/17 74.5 0.10 0.40
DLTR 170407P00075000 P 04/07/17 75.0 0.15 0.45
DLTR 170407P00075500 P 04/07/17 75.5 0.20 0.50
DLTR 170407P00076000 P 04/07/17 76.0 0.30 0.45
DLTR 170407P00076500 P 04/07/17 76.5 0.40 0.60
DLTR 170407P00077000 P 04/07/17 77.0 0.55 0.70
DLTR 170407P00077500 P 04/07/17 77.5 0.70 0.90
DLTR 170407P00078000 P 04/07/17 78.0 0.85 1.05
DLTR 170407P00078500 P 04/07/17 78.5 1.10 1.30
DLTR 170407P00079000 P 04/07/17 79.0 1.30 1.55
DLTR 170407P00079500 P 04/07/17 79.5 1.60 1.90
DLTR 170407P00080000 P 04/07/17 80.0 1.90 2.25
DLTR 170407P00080500 P 04/07/17 80.5 2.10 3.30
DLTR 170407P00081000 P 04/07/17 81.0 2.45 5.00
DLTR 170407P00081500 P 04/07/17 81.5 2.75 5.20
DLTR 170407P00082000 P 04/07/17 82.0 3.10 5.90
DLTR 170407P00082500 P 04/07/17 82.5 2.80 6.40
DLTR 170407P00083000 P 04/07/17 83.0 4.00 6.60
DLTR 170407P00083500 P 04/07/17 83.5 3.60 7.30
DLTR 170407P00084000 P 04/07/17 84.0 5.00 7.40
DLTR 170407P00084500 P 04/07/17 84.5 4.70 8.40
DLTR 170407P00085000 P 04/07/17 85.0 6.00 8.40
DLTR 170407P00085500 P 04/07/17 85.5 5.80 9.40
DLTR 170407P00086000 P 04/07/17 86.0 6.90 9.40
DLTR 170407P00087000 P 04/07/17 87.0 7.90 10.30
DLTR 170407P00090000 P 04/07/17 90.0 11.00 13.40
DLTR 170407P00095000 P 04/07/17 95.0 16.00 18.40
DLTR 170407P00100000 P 04/07/17 100.0 20.80 23.60
DLTR 170407P00105000 P 04/07/17 105.0 25.90 28.50
DLTR 170407P00110000 P 04/07/17 110.0 30.90 33.50
DLTR 170407P00115000 P 04/07/17 115.0 36.00 38.40
DLTR 170413C00045000 C 04/13/17 45.0 31.30 34.10
DLTR 170413C00050000 C 04/13/17 50.0 26.30 29.40
DLTR 170413C00055000 C 04/13/17 55.0 21.50 25.00
DLTR 170413C00060000 C 04/13/17 60.0 16.50 19.50
DLTR 170413C00065000 C 04/13/17 65.0 11.50 14.30
DLTR 170413C00067000 C 04/13/17 67.0 9.70 12.50
DLTR 170413C00067500 C 04/13/17 67.5 8.90 12.80
DLTR 170413C00068500 C 04/13/17 68.5 7.90 11.80
DLTR 170413C00069500 C 04/13/17 69.5 6.90 10.80
DLTR 170413C00070000 C 04/13/17 70.0 6.70 9.00
DLTR 170413C00070500 C 04/13/17 70.5 5.90 9.80
DLTR 170413C00071000 C 04/13/17 71.0 5.60 8.40
DLTR 170413C00071500 C 04/13/17 71.5 5.20 8.90
DLTR 170413C00072000 C 04/13/17 72.0 4.80 7.20
DLTR 170413C00072500 C 04/13/17 72.5 4.10 8.00
DLTR 170413C00073000 C 04/13/17 73.0 3.90 6.40
DLTR 170413C00073500 C 04/13/17 73.5 3.10 6.90
DLTR 170413C00074000 C 04/13/17 74.0 2.80 5.20
DLTR 170413C00074500 C 04/13/17 74.5 2.35 5.90
DLTR 170413C00075000 C 04/13/17 75.0 3.40 4.80
DLTR 170413C00075500 C 04/13/17 75.5 2.90 4.00
DLTR 170413C00076000 C 04/13/17 76.0 2.80 3.40
DLTR 170413C00076500 C 04/13/17 76.5 2.65 3.00
DLTR 170413C00077000 C 04/13/17 77.0 2.35 2.55
DLTR 170413C00077500 C 04/13/17 77.5 2.00 2.30
DLTR 170413C00078000 C 04/13/17 78.0 1.70 1.95
DLTR 170413C00078500 C 04/13/17 78.5 1.40 1.70
DLTR 170413C00079000 C 04/13/17 79.0 1.15 1.45
DLTR 170413C00079500 C 04/13/17 79.5 0.95 1.25
DLTR 170413C00080000 C 04/13/17 80.0 0.75 1.05
DLTR 170413C00080500 C 04/13/17 80.5 0.60 0.85
DLTR 170413C00081000 C 04/13/17 81.0 0.45 0.70
DLTR 170413C00081500 C 04/13/17 81.5 0.30 0.70
DLTR 170413C00082000 C 04/13/17 82.0 0.25 0.55
DLTR 170413C00082500 C 04/13/17 82.5 0.10 0.45
DLTR 170413C00083000 C 04/13/17 83.0 0.15 0.45
DLTR 170413C00083500 C 04/13/17 83.5 0.05 0.40
DLTR 170413C00084000 C 04/13/17 84.0 0.00 0.45
DLTR 170413C00085000 C 04/13/17 85.0 0.00 0.40
DLTR 170413C00086000 C 04/13/17 86.0 0.00 0.45
DLTR 170413C00087000 C 04/13/17 87.0 0.00 0.30
DLTR 170413C00088000 C 04/13/17 88.0 0.00 0.40
DLTR 170413C00089000 C 04/13/17 89.0 0.00 0.35
DLTR 170413C00090000 C 04/13/17 90.0 0.00 0.35
DLTR 170413C00091000 C 04/13/17 91.0 0.00 0.45
DLTR 170413C00092000 C 04/13/17 92.0 0.00 0.30
DLTR 170413C00093000 C 04/13/17 93.0 0.00 0.35
DLTR 170413C00095000 C 04/13/17 95.0 0.00 0.40
DLTR 170413C00100000 C 04/13/17 100.0 0.00 0.30
DLTR 170413C00105000 C 04/13/17 105.0 0.00 0.40
DLTR 170413P00045000 P 04/13/17 45.0 0.00 0.50
DLTR 170413P00050000 P 04/13/17 50.0 0.00 0.35
DLTR 170413P00055000 P 04/13/17 55.0 0.00 0.30
DLTR 170413P00060000 P 04/13/17 60.0 0.00 0.45
DLTR 170413P00065000 P 04/13/17 65.0 0.00 0.35
DLTR 170413P00067000 P 04/13/17 67.0 0.00 0.35
DLTR 170413P00067500 P 04/13/17 67.5 0.00 0.35
DLTR 170413P00068500 P 04/13/17 68.5 0.00 0.30
DLTR 170413P00069500 P 04/13/17 69.5 0.00 0.35
DLTR 170413P00070000 P 04/13/17 70.0 0.00 0.45
DLTR 170413P00070500 P 04/13/17 70.5 0.00 0.35
DLTR 170413P00071000 P 04/13/17 71.0 0.00 0.35
DLTR 170413P00071500 P 04/13/17 71.5 0.00 0.40
DLTR 170413P00072000 P 04/13/17 72.0 0.05 0.40
DLTR 170413P00072500 P 04/13/17 72.5 0.10 0.65
DLTR 170413P00073000 P 04/13/17 73.0 0.10 0.65
DLTR 170413P00073500 P 04/13/17 73.5 0.15 0.70
DLTR 170413P00074000 P 04/13/17 74.0 0.20 0.65
DLTR 170413P00074500 P 04/13/17 74.5 0.25 0.65
DLTR 170413P00075000 P 04/13/17 75.0 0.35 0.65
DLTR 170413P00075500 P 04/13/17 75.5 0.40 0.65
DLTR 170413P00076000 P 04/13/17 76.0 0.50 0.70
DLTR 170413P00076500 P 04/13/17 76.5 0.65 0.95
DLTR 170413P00077000 P 04/13/17 77.0 0.80 1.00
DLTR 170413P00077500 P 04/13/17 77.5 0.95 1.15
DLTR 170413P00078000 P 04/13/17 78.0 1.15 1.35
DLTR 170413P00078500 P 04/13/17 78.5 1.35 1.60
DLTR 170413P00079000 P 04/13/17 79.0 1.60 1.85
DLTR 170413P00079500 P 04/13/17 79.5 1.90 2.25
DLTR 170413P00080000 P 04/13/17 80.0 2.15 2.45
DLTR 170413P00080500 P 04/13/17 80.5 2.50 3.70
DLTR 170413P00081000 P 04/13/17 81.0 2.65 5.10
DLTR 170413P00081500 P 04/13/17 81.5 2.90 5.60
DLTR 170413P00082000 P 04/13/17 82.0 3.40 5.90
DLTR 170413P00082500 P 04/13/17 82.5 3.60 6.30
DLTR 170413P00083000 P 04/13/17 83.0 4.30 6.70
DLTR 170413P00083500 P 04/13/17 83.5 4.00 7.30
DLTR 170413P00084000 P 04/13/17 84.0 5.00 7.60
DLTR 170413P00085000 P 04/13/17 85.0 5.90 8.70
DLTR 170413P00086000 P 04/13/17 86.0 7.00 9.40
DLTR 170413P00087000 P 04/13/17 87.0 8.00 10.30
DLTR 170413P00088000 P 04/13/17 88.0 8.80 11.40
DLTR 170413P00089000 P 04/13/17 89.0 9.90 12.50
DLTR 170413P00090000 P 04/13/17 90.0 11.00 13.30
DLTR 170413P00091000 P 04/13/17 91.0 11.90 14.50
DLTR 170413P00092000 P 04/13/17 92.0 12.70 15.50
DLTR 170413P00093000 P 04/13/17 93.0 14.00 16.30
DLTR 170413P00095000 P 04/13/17 95.0 15.80 18.40
DLTR 170413P00100000 P 04/13/17 100.0 20.90 23.50
DLTR 170413P00105000 P 04/13/17 105.0 26.10 28.30
DLTR 170421C00040000 C 04/21/17 40.0 36.50 39.00
DLTR 170421C00042500 C 04/21/17 42.5 33.70 37.60
DLTR 170421C00045000 C 04/21/17 45.0 31.40 34.00
DLTR 170421C00050000 C 04/21/17 50.0 26.60 29.30
DLTR 170421C00055000 C 04/21/17 55.0 21.40 24.00
DLTR 170421C00060000 C 04/21/17 60.0 16.60 19.00
DLTR 170421C00065000 C 04/21/17 65.0 11.80 14.30
DLTR 170421C00066000 C 04/21/17 66.0 10.60 13.10
DLTR 170421C00067000 C 04/21/17 67.0 9.80 12.30
DLTR 170421C00067500 C 04/21/17 67.5 9.00 12.20
DLTR 170421C00068000 C 04/21/17 68.0 8.60 11.30
DLTR 170421C00068500 C 04/21/17 68.5 8.10 11.20
DLTR 170421C00069000 C 04/21/17 69.0 7.70 10.10
DLTR 170421C00069500 C 04/21/17 69.5 7.10 10.20
DLTR 170421C00070000 C 04/21/17 70.0 6.80 9.00
DLTR 170421C00070500 C 04/21/17 70.5 6.20 9.30
DLTR 170421C00071000 C 04/21/17 71.0 5.90 8.20
DLTR 170421C00071500 C 04/21/17 71.5 5.10 8.70
DLTR 170421C00072000 C 04/21/17 72.0 4.70 7.30
DLTR 170421C00072500 C 04/21/17 72.5 4.50 6.70
DLTR 170421C00073000 C 04/21/17 73.0 3.80 6.40
DLTR 170421C00073500 C 04/21/17 73.5 5.00 5.80
DLTR 170421C00074000 C 04/21/17 74.0 4.50 5.30
DLTR 170421C00074500 C 04/21/17 74.5 3.90 5.10
DLTR 170421C00075000 C 04/21/17 75.0 3.70 4.50
DLTR 170421C00075500 C 04/21/17 75.5 3.50 4.50
DLTR 170421C00076000 C 04/21/17 76.0 3.30 3.70
DLTR 170421C00076500 C 04/21/17 76.5 3.00 3.30
DLTR 170421C00077000 C 04/21/17 77.0 2.70 2.95
DLTR 170421C00077500 C 04/21/17 77.5 2.35 2.50
DLTR 170421C00078000 C 04/21/17 78.0 2.05 2.35
DLTR 170421C00078500 C 04/21/17 78.5 1.75 2.05
DLTR 170421C00079000 C 04/21/17 79.0 1.50 1.80
DLTR 170421C00079500 C 04/21/17 79.5 1.30 1.60
DLTR 170421C00080000 C 04/21/17 80.0 1.10 1.35
DLTR 170421C00080500 C 04/21/17 80.5 1.05 1.15
DLTR 170421C00081000 C 04/21/17 81.0 0.85 1.00
DLTR 170421C00081500 C 04/21/17 81.5 0.60 0.85
DLTR 170421C00082000 C 04/21/17 82.0 0.50 0.75
DLTR 170421C00082500 C 04/21/17 82.5 0.35 0.60
DLTR 170421C00083000 C 04/21/17 83.0 0.25 0.55
DLTR 170421C00084000 C 04/21/17 84.0 0.10 0.45
DLTR 170421C00085000 C 04/21/17 85.0 0.00 0.30
DLTR 170421C00086000 C 04/21/17 86.0 0.00 0.40
DLTR 170421C00087000 C 04/21/17 87.0 0.00 0.70
DLTR 170421C00087500 C 04/21/17 87.5 0.00 0.15
DLTR 170421C00088000 C 04/21/17 88.0 0.00 0.15
DLTR 170421C00090000 C 04/21/17 90.0 0.00 0.10
DLTR 170421C00095000 C 04/21/17 95.0 0.00 0.05
DLTR 170421C00100000 C 04/21/17 100.0 0.00 0.10
DLTR 170421C00105000 C 04/21/17 105.0 0.00 0.15
DLTR 170421C00110000 C 04/21/17 110.0 0.00 0.10
DLTR 170421C00115000 C 04/21/17 115.0 0.00 0.15
DLTR 170421P00040000 P 04/21/17 40.0 0.00 0.10
DLTR 170421P00042500 P 04/21/17 42.5 0.00 0.10
DLTR 170421P00045000 P 04/21/17 45.0 0.00 0.05
DLTR 170421P00050000 P 04/21/17 50.0 0.00 0.05
DLTR 170421P00055000 P 04/21/17 55.0 0.00 0.05
DLTR 170421P00060000 P 04/21/17 60.0 0.00 0.05
DLTR 170421P00065000 P 04/21/17 65.0 0.00 0.10
DLTR 170421P00066000 P 04/21/17 66.0 0.00 0.15
DLTR 170421P00067000 P 04/21/17 67.0 0.00 0.20
DLTR 170421P00067500 P 04/21/17 67.5 0.00 0.25
DLTR 170421P00068000 P 04/21/17 68.0 0.00 0.40
DLTR 170421P00068500 P 04/21/17 68.5 0.00 0.45
DLTR 170421P00069000 P 04/21/17 69.0 0.05 0.25
DLTR 170421P00069500 P 04/21/17 69.5 0.05 0.35
DLTR 170421P00070000 P 04/21/17 70.0 0.05 0.25
DLTR 170421P00070500 P 04/21/17 70.5 0.10 0.30
DLTR 170421P00071000 P 04/21/17 71.0 0.10 0.40
DLTR 170421P00071500 P 04/21/17 71.5 0.15 0.50
DLTR 170421P00072000 P 04/21/17 72.0 0.20 0.45
DLTR 170421P00072500 P 04/21/17 72.5 0.25 0.50
DLTR 170421P00073000 P 04/21/17 73.0 0.25 0.55
DLTR 170421P00073500 P 04/21/17 73.5 0.30 0.70
DLTR 170421P00074000 P 04/21/17 74.0 0.40 0.75
DLTR 170421P00074500 P 04/21/17 74.5 0.50 0.70
DLTR 170421P00075000 P 04/21/17 75.0 0.60 0.80
DLTR 170421P00075500 P 04/21/17 75.5 0.70 0.90
DLTR 170421P00076000 P 04/21/17 76.0 0.80 1.05
DLTR 170421P00076500 P 04/21/17 76.5 0.95 1.15
DLTR 170421P00077000 P 04/21/17 77.0 1.10 1.35
DLTR 170421P00077500 P 04/21/17 77.5 1.30 1.45
DLTR 170421P00078000 P 04/21/17 78.0 1.50 1.70
DLTR 170421P00078500 P 04/21/17 78.5 1.70 1.90
DLTR 170421P00079000 P 04/21/17 79.0 1.95 2.25
DLTR 170421P00079500 P 04/21/17 79.5 2.20 2.55
DLTR 170421P00080000 P 04/21/17 80.0 2.50 2.85
DLTR 170421P00080500 P 04/21/17 80.5 2.80 3.20
DLTR 170421P00081000 P 04/21/17 81.0 3.10 5.20
DLTR 170421P00081500 P 04/21/17 81.5 3.40 5.60
DLTR 170421P00082000 P 04/21/17 82.0 3.70 6.00
DLTR 170421P00082500 P 04/21/17 82.5 4.20 5.50
DLTR 170421P00083000 P 04/21/17 83.0 4.40 6.80
DLTR 170421P00084000 P 04/21/17 84.0 5.20 7.80
DLTR 170421P00085000 P 04/21/17 85.0 6.20 8.70
DLTR 170421P00086000 P 04/21/17 86.0 7.10 9.60
DLTR 170421P00087000 P 04/21/17 87.0 8.00 10.50
DLTR 170421P00087500 P 04/21/17 87.5 8.60 11.10
DLTR 170421P00088000 P 04/21/17 88.0 8.80 11.40
DLTR 170421P00090000 P 04/21/17 90.0 10.80 13.40
DLTR 170421P00095000 P 04/21/17 95.0 15.90 18.30
DLTR 170421P00100000 P 04/21/17 100.0 20.90 23.50
DLTR 170421P00105000 P 04/21/17 105.0 25.80 28.60
DLTR 170421P00110000 P 04/21/17 110.0 30.80 33.60
DLTR 170421P00115000 P 04/21/17 115.0 36.20 38.40
DLTR 170428C00045000 C 04/28/17 45.0 31.50 34.40
DLTR 170428C00050000 C 04/28/17 50.0 26.30 30.30
DLTR 170428C00055000 C 04/28/17 55.0 21.30 25.70
DLTR 170428C00060000 C 04/28/17 60.0 16.80 19.20
DLTR 170428C00065000 C 04/28/17 65.0 11.30 15.30
DLTR 170428C00066000 C 04/28/17 66.0 10.30 14.70
DLTR 170428C00066500 C 04/28/17 66.5 10.10 14.00
DLTR 170428C00067000 C 04/28/17 67.0 9.60 13.30
DLTR 170428C00067500 C 04/28/17 67.5 9.10 13.00
DLTR 170428C00068000 C 04/28/17 68.0 8.60 12.20
DLTR 170428C00068500 C 04/28/17 68.5 8.10 12.00
DLTR 170428C00069000 C 04/28/17 69.0 7.80 11.50
DLTR 170428C00069500 C 04/28/17 69.5 7.20 11.00
DLTR 170428C00070000 C 04/28/17 70.0 6.80 9.40
DLTR 170428C00070500 C 04/28/17 70.5 6.40 10.00
DLTR 170428C00071000 C 04/28/17 71.0 5.90 8.40
DLTR 170428C00071500 C 04/28/17 71.5 5.40 8.70
DLTR 170428C00072000 C 04/28/17 72.0 5.10 7.40
DLTR 170428C00072500 C 04/28/17 72.5 4.60 8.10
DLTR 170428C00073000 C 04/28/17 73.0 4.40 6.60
DLTR 170428C00073500 C 04/28/17 73.5 3.50 7.30
DLTR 170428C00074000 C 04/28/17 74.0 3.80 6.00
DLTR 170428C00074500 C 04/28/17 74.5 3.80 5.70
DLTR 170428C00075000 C 04/28/17 75.0 3.80 5.20
DLTR 170428C00075500 C 04/28/17 75.5 3.60 4.70
DLTR 170428C00076000 C 04/28/17 76.0 3.40 4.00
DLTR 170428C00076500 C 04/28/17 76.5 3.20 3.70
DLTR 170428C00077000 C 04/28/17 77.0 2.85 3.30
DLTR 170428C00077500 C 04/28/17 77.5 2.50 3.00
DLTR 170428C00078000 C 04/28/17 78.0 2.20 2.70
DLTR 170428C00078500 C 04/28/17 78.5 1.95 2.40
DLTR 170428C00079000 C 04/28/17 79.0 1.70 2.15
DLTR 170428C00079500 C 04/28/17 79.5 1.50 1.90
DLTR 170428C00080000 C 04/28/17 80.0 1.25 1.70
DLTR 170428C00080500 C 04/28/17 80.5 1.10 1.50
DLTR 170428C00081000 C 04/28/17 81.0 0.90 1.30
DLTR 170428C00081500 C 04/28/17 81.5 0.80 1.15
DLTR 170428C00082000 C 04/28/17 82.0 0.70 1.00
DLTR 170428C00082500 C 04/28/17 82.5 0.55 0.85
DLTR 170428C00083000 C 04/28/17 83.0 0.45 0.85
DLTR 170428C00084000 C 04/28/17 84.0 0.10 0.65
DLTR 170428C00085000 C 04/28/17 85.0 0.15 0.55
DLTR 170428C00086000 C 04/28/17 86.0 0.00 0.45
DLTR 170428C00087000 C 04/28/17 87.0 0.00 0.45
DLTR 170428C00088000 C 04/28/17 88.0 0.00 0.40
DLTR 170428C00089000 C 04/28/17 89.0 0.00 0.40
DLTR 170428C00090000 C 04/28/17 90.0 0.00 0.40
DLTR 170428C00091000 C 04/28/17 91.0 0.00 0.45
DLTR 170428C00092000 C 04/28/17 92.0 0.00 0.35
DLTR 170428C00093000 C 04/28/17 93.0 0.00 0.35
DLTR 170428C00095000 C 04/28/17 95.0 0.00 0.40
DLTR 170428C00100000 C 04/28/17 100.0 0.00 0.35
DLTR 170428C00105000 C 04/28/17 105.0 0.00 0.30
DLTR 170428P00045000 P 04/28/17 45.0 0.00 0.25
DLTR 170428P00050000 P 04/28/17 50.0 0.00 0.45
DLTR 170428P00055000 P 04/28/17 55.0 0.00 0.40
DLTR 170428P00060000 P 04/28/17 60.0 0.00 0.35
DLTR 170428P00065000 P 04/28/17 65.0 0.00 0.45
DLTR 170428P00066000 P 04/28/17 66.0 0.00 0.45
DLTR 170428P00066500 P 04/28/17 66.5 0.00 0.45
DLTR 170428P00067000 P 04/28/17 67.0 0.00 0.40
DLTR 170428P00067500 P 04/28/17 67.5 0.00 0.45
DLTR 170428P00068000 P 04/28/17 68.0 0.00 0.40
DLTR 170428P00068500 P 04/28/17 68.5 0.00 0.50
DLTR 170428P00069000 P 04/28/17 69.0 0.05 0.35
DLTR 170428P00069500 P 04/28/17 69.5 0.05 0.70
DLTR 170428P00070000 P 04/28/17 70.0 0.10 0.80
DLTR 170428P00070500 P 04/28/17 70.5 0.15 0.75
DLTR 170428P00071000 P 04/28/17 71.0 0.20 0.75
DLTR 170428P00071500 P 04/28/17 71.5 0.30 0.95
DLTR 170428P00072000 P 04/28/17 72.0 0.25 1.10
DLTR 170428P00072500 P 04/28/17 72.5 0.35 1.10
DLTR 170428P00073000 P 04/28/17 73.0 0.45 0.85
DLTR 170428P00073500 P 04/28/17 73.5 0.50 0.90
DLTR 170428P00074000 P 04/28/17 74.0 0.60 1.00
DLTR 170428P00074500 P 04/28/17 74.5 0.70 1.05
DLTR 170428P00075000 P 04/28/17 75.0 0.80 1.15
DLTR 170428P00075500 P 04/28/17 75.5 0.90 1.30
DLTR 170428P00076000 P 04/28/17 76.0 1.05 1.45
DLTR 170428P00076500 P 04/28/17 76.5 1.20 1.60
DLTR 170428P00077000 P 04/28/17 77.0 1.40 1.75
DLTR 170428P00077500 P 04/28/17 77.5 1.55 1.95
DLTR 170428P00078000 P 04/28/17 78.0 1.75 2.15
DLTR 170428P00078500 P 04/28/17 78.5 2.00 2.40
DLTR 170428P00079000 P 04/28/17 79.0 2.25 2.65
DLTR 170428P00079500 P 04/28/17 79.5 2.50 2.90
DLTR 170428P00080000 P 04/28/17 80.0 2.75 3.20
DLTR 170428P00080500 P 04/28/17 80.5 3.00 3.50
DLTR 170428P00081000 P 04/28/17 81.0 3.40 5.70
DLTR 170428P00081500 P 04/28/17 81.5 3.60 5.90
DLTR 170428P00082000 P 04/28/17 82.0 3.90 6.30
DLTR 170428P00082500 P 04/28/17 82.5 3.40 6.90
DLTR 170428P00083000 P 04/28/17 83.0 4.70 7.10
DLTR 170428P00084000 P 04/28/17 84.0 5.20 7.90
DLTR 170428P00085000 P 04/28/17 85.0 6.10 8.90
DLTR 170428P00086000 P 04/28/17 86.0 6.10 9.60
DLTR 170428P00087000 P 04/28/17 87.0 8.00 10.60
DLTR 170428P00088000 P 04/28/17 88.0 8.10 11.80
DLTR 170428P00089000 P 04/28/17 89.0 8.90 12.80
DLTR 170428P00090000 P 04/28/17 90.0 11.00 13.40
DLTR 170428P00091000 P 04/28/17 91.0 10.80 14.80
DLTR 170428P00092000 P 04/28/17 92.0 11.70 15.80
DLTR 170428P00093000 P 04/28/17 93.0 12.80 16.80
DLTR 170428P00095000 P 04/28/17 95.0 15.80 18.30
DLTR 170428P00100000 P 04/28/17 100.0 21.00 23.30
DLTR 170428P00105000 P 04/28/17 105.0 26.00 28.60
DLTR 170505C00045000 C 05/05/17 45.0 31.70 34.00
DLTR 170505C00050000 C 05/05/17 50.0 26.30 30.70
DLTR 170505C00055000 C 05/05/17 55.0 21.30 25.80
DLTR 170505C00060000 C 05/05/17 60.0 16.30 20.70
DLTR 170505C00062500 C 05/05/17 62.5 13.90 18.10
DLTR 170505C00063000 C 05/05/17 63.0 13.30 17.70
DLTR 170505C00063500 C 05/05/17 63.5 12.90 17.20
DLTR 170505C00064000 C 05/05/17 64.0 12.30 16.70
DLTR 170505C00064500 C 05/05/17 64.5 11.90 16.30
DLTR 170505C00065000 C 05/05/17 65.0 11.30 15.80
DLTR 170505C00065500 C 05/05/17 65.5 11.10 15.00
DLTR 170505C00066000 C 05/05/17 66.0 10.50 14.40
DLTR 170505C00066500 C 05/05/17 66.5 10.10 13.60
DLTR 170505C00067000 C 05/05/17 67.0 9.70 13.50
DLTR 170505C00067500 C 05/05/17 67.5 9.10 13.00
DLTR 170505C00068000 C 05/05/17 68.0 8.70 13.00
DLTR 170505C00068500 C 05/05/17 68.5 8.30 12.20
DLTR 170505C00069000 C 05/05/17 69.0 7.80 11.80
DLTR 170505C00069500 C 05/05/17 69.5 7.30 11.20
DLTR 170505C00070000 C 05/05/17 70.0 6.90 10.80
DLTR 170505C00070500 C 05/05/17 70.5 6.30 10.00
DLTR 170505C00071000 C 05/05/17 71.0 6.00 9.20
DLTR 170505C00071500 C 05/05/17 71.5 5.50 8.90
DLTR 170505C00072000 C 05/05/17 72.0 5.10 8.70
DLTR 170505C00072500 C 05/05/17 72.5 4.80 8.20
DLTR 170505C00073000 C 05/05/17 73.0 4.30 7.80
DLTR 170505C00073500 C 05/05/17 73.5 3.90 6.80
DLTR 170505C00074000 C 05/05/17 74.0 3.80 5.90
DLTR 170505C00074500 C 05/05/17 74.5 3.80 5.70
DLTR 170505C00075000 C 05/05/17 75.0 4.00 5.50
DLTR 170505C00075500 C 05/05/17 75.5 4.00 5.90
DLTR 170505C00076000 C 05/05/17 76.0 3.60 4.30
DLTR 170505C00076500 C 05/05/17 76.5 3.30 3.90
DLTR 170505C00077000 C 05/05/17 77.0 2.90 3.60
DLTR 170505C00077500 C 05/05/17 77.5 2.75 3.30
DLTR 170505C00078000 C 05/05/17 78.0 2.30 3.00
DLTR 170505C00078500 C 05/05/17 78.5 2.20 2.60
DLTR 170505C00079000 C 05/05/17 79.0 2.05 2.40
DLTR 170505C00079500 C 05/05/17 79.5 1.70 2.20
DLTR 170505C00080000 C 05/05/17 80.0 1.60 1.95
DLTR 170505C00080500 C 05/05/17 80.5 1.35 1.75
DLTR 170505C00081000 C 05/05/17 81.0 1.10 1.45
DLTR 170505C00082000 C 05/05/17 82.0 0.85 1.20
DLTR 170505C00083000 C 05/05/17 83.0 0.70 0.95
DLTR 170505C00084000 C 05/05/17 84.0 0.30 0.85
DLTR 170505C00085000 C 05/05/17 85.0 0.00 0.75
DLTR 170505C00086000 C 05/05/17 86.0 0.10 0.75
DLTR 170505C00087000 C 05/05/17 87.0 0.15 1.05
DLTR 170505C00088000 C 05/05/17 88.0 0.10 1.40
DLTR 170505C00089000 C 05/05/17 89.0 0.00 0.90
DLTR 170505C00090000 C 05/05/17 90.0 0.00 0.50
DLTR 170505C00091000 C 05/05/17 91.0 0.00 1.30
DLTR 170505C00092000 C 05/05/17 92.0 0.00 0.45
DLTR 170505C00093000 C 05/05/17 93.0 0.00 0.70
DLTR 170505C00095000 C 05/05/17 95.0 0.00 0.70
DLTR 170505C00100000 C 05/05/17 100.0 0.00 0.40
DLTR 170505P00045000 P 05/05/17 45.0 0.00 0.40
DLTR 170505P00050000 P 05/05/17 50.0 0.00 0.50
DLTR 170505P00055000 P 05/05/17 55.0 0.00 0.55
DLTR 170505P00060000 P 05/05/17 60.0 0.00 1.95
DLTR 170505P00062500 P 05/05/17 62.5 0.00 1.65
DLTR 170505P00063000 P 05/05/17 63.0 0.00 0.40
DLTR 170505P00063500 P 05/05/17 63.5 0.00 0.45
DLTR 170505P00064000 P 05/05/17 64.0 0.00 1.60
DLTR 170505P00064500 P 05/05/17 64.5 0.00 0.90
DLTR 170505P00065000 P 05/05/17 65.0 0.00 0.35
DLTR 170505P00065500 P 05/05/17 65.5 0.00 1.35
DLTR 170505P00066000 P 05/05/17 66.0 0.00 0.60
DLTR 170505P00066500 P 05/05/17 66.5 0.00 0.60
DLTR 170505P00067000 P 05/05/17 67.0 0.05 0.60
DLTR 170505P00067500 P 05/05/17 67.5 0.00 0.60
DLTR 170505P00068000 P 05/05/17 68.0 0.00 0.65
DLTR 170505P00068500 P 05/05/17 68.5 0.15 0.80
DLTR 170505P00069000 P 05/05/17 69.0 0.10 0.65
DLTR 170505P00069500 P 05/05/17 69.5 0.20 0.85
DLTR 170505P00070000 P 05/05/17 70.0 0.25 1.00
DLTR 170505P00070500 P 05/05/17 70.5 0.30 1.00
DLTR 170505P00071000 P 05/05/17 71.0 0.30 1.15
DLTR 170505P00071500 P 05/05/17 71.5 0.40 1.20
DLTR 170505P00072000 P 05/05/17 72.0 0.45 1.25
DLTR 170505P00072500 P 05/05/17 72.5 0.50 0.85
DLTR 170505P00073000 P 05/05/17 73.0 0.60 1.05
DLTR 170505P00073500 P 05/05/17 73.5 0.65 1.10
DLTR 170505P00074000 P 05/05/17 74.0 0.75 1.15
DLTR 170505P00074500 P 05/05/17 74.5 0.90 1.25
DLTR 170505P00075000 P 05/05/17 75.0 1.00 1.40
DLTR 170505P00075500 P 05/05/17 75.5 1.15 1.50
DLTR 170505P00076000 P 05/05/17 76.0 1.30 1.65
DLTR 170505P00076500 P 05/05/17 76.5 1.45 1.85
DLTR 170505P00077000 P 05/05/17 77.0 1.60 2.00
DLTR 170505P00077500 P 05/05/17 77.5 1.80 2.20
DLTR 170505P00078000 P 05/05/17 78.0 2.00 2.40
DLTR 170505P00078500 P 05/05/17 78.5 2.25 2.65
DLTR 170505P00079000 P 05/05/17 79.0 2.50 2.90
DLTR 170505P00079500 P 05/05/17 79.5 2.70 3.20
DLTR 170505P00080000 P 05/05/17 80.0 3.00 3.40
DLTR 170505P00080500 P 05/05/17 80.5 3.30 3.70
DLTR 170505P00081000 P 05/05/17 81.0 3.60 5.60
DLTR 170505P00082000 P 05/05/17 82.0 4.10 6.70
DLTR 170505P00083000 P 05/05/17 83.0 4.30 7.60
DLTR 170505P00084000 P 05/05/17 84.0 4.70 8.20
DLTR 170505P00085000 P 05/05/17 85.0 5.60 9.20
DLTR 170505P00086000 P 05/05/17 86.0 6.70 10.00
DLTR 170505P00087000 P 05/05/17 87.0 7.10 10.80
DLTR 170505P00088000 P 05/05/17 88.0 8.40 11.60
DLTR 170505P00089000 P 05/05/17 89.0 9.10 12.80
DLTR 170505P00090000 P 05/05/17 90.0 9.90 13.80
DLTR 170505P00091000 P 05/05/17 91.0 10.50 14.80
DLTR 170505P00092000 P 05/05/17 92.0 11.50 15.80
DLTR 170505P00093000 P 05/05/17 93.0 12.50 16.80
DLTR 170505P00095000 P 05/05/17 95.0 14.40 18.80
DLTR 170505P00100000 P 05/05/17 100.0 20.90 23.30
DLTR 170519C00042500 C 05/19/17 42.5 33.90 36.70
DLTR 170519C00045000 C 05/19/17 45.0 31.50 35.10
DLTR 170519C00047500 C 05/19/17 47.5 28.90 32.80
DLTR 170519C00050000 C 05/19/17 50.0 26.60 29.50
DLTR 170519C00055000 C 05/19/17 55.0 22.70 24.10
DLTR 170519C00060000 C 05/19/17 60.0 16.70 19.10
DLTR 170519C00065000 C 05/19/17 65.0 11.90 14.40
DLTR 170519C00067500 C 05/19/17 67.5 9.30 12.90
DLTR 170519C00070000 C 05/19/17 70.0 8.30 9.50
DLTR 170519C00072500 C 05/19/17 72.5 6.60 7.70
DLTR 170519C00075000 C 05/19/17 75.0 5.00 5.50
DLTR 170519C00077500 C 05/19/17 77.5 3.40 3.90
DLTR 170519C00080000 C 05/19/17 80.0 2.35 2.50
DLTR 170519C00082500 C 05/19/17 82.5 1.35 1.60
DLTR 170519C00085000 C 05/19/17 85.0 0.75 0.90
DLTR 170519C00087500 C 05/19/17 87.5 0.25 0.60
DLTR 170519C00090000 C 05/19/17 90.0 0.15 0.30
DLTR 170519C00092500 C 05/19/17 92.5 0.05 0.20
DLTR 170519C00095000 C 05/19/17 95.0 0.00 0.10
DLTR 170519C00097500 C 05/19/17 97.5 0.00 0.10
DLTR 170519C00100000 C 05/19/17 100.0 0.00 0.15
DLTR 170519C00105000 C 05/19/17 105.0 0.00 0.15
DLTR 170519C00110000 C 05/19/17 110.0 0.00 0.15
DLTR 170519C00115000 C 05/19/17 115.0 0.00 0.15
DLTR 170519C00120000 C 05/19/17 120.0 0.00 0.10
DLTR 170519P00042500 P 05/19/17 42.5 0.00 0.10
DLTR 170519P00045000 P 05/19/17 45.0 0.00 0.10
DLTR 170519P00047500 P 05/19/17 47.5 0.00 0.10
DLTR 170519P00050000 P 05/19/17 50.0 0.00 0.15
DLTR 170519P00055000 P 05/19/17 55.0 0.00 0.15
DLTR 170519P00060000 P 05/19/17 60.0 0.00 0.25
DLTR 170519P00065000 P 05/19/17 65.0 0.15 0.50
DLTR 170519P00067500 P 05/19/17 67.5 0.25 0.60
DLTR 170519P00070000 P 05/19/17 70.0 0.55 0.85
DLTR 170519P00072500 P 05/19/17 72.5 0.95 1.20
DLTR 170519P00075000 P 05/19/17 75.0 1.55 1.80
DLTR 170519P00077500 P 05/19/17 77.5 2.40 2.70
DLTR 170519P00080000 P 05/19/17 80.0 3.60 4.10
DLTR 170519P00082500 P 05/19/17 82.5 5.10 7.20
DLTR 170519P00085000 P 05/19/17 85.0 6.90 9.30
DLTR 170519P00087500 P 05/19/17 87.5 9.00 11.50
DLTR 170519P00090000 P 05/19/17 90.0 11.20 13.60
DLTR 170519P00092500 P 05/19/17 92.5 12.80 16.20
DLTR 170519P00095000 P 05/19/17 95.0 14.90 18.60
DLTR 170519P00097500 P 05/19/17 97.5 17.30 21.20
DLTR 170519P00100000 P 05/19/17 100.0 19.90 23.60
DLTR 170519P00105000 P 05/19/17 105.0 25.00 28.60
DLTR 170519P00110000 P 05/19/17 110.0 29.70 33.60
DLTR 170519P00115000 P 05/19/17 115.0 34.70 38.60
DLTR 170519P00120000 P 05/19/17 120.0 39.80 43.50
DLTR 170818C00042500 C 08/18/17 42.5 34.10 37.00
DLTR 170818C00045000 C 08/18/17 45.0 31.70 35.30
DLTR 170818C00047500 C 08/18/17 47.5 29.30 32.80
DLTR 170818C00050000 C 08/18/17 50.0 26.80 29.50
DLTR 170818C00055000 C 08/18/17 55.0 22.10 25.60
DLTR 170818C00060000 C 08/18/17 60.0 17.30 20.20
DLTR 170818C00065000 C 08/18/17 65.0 13.30 15.70
DLTR 170818C00067500 C 08/18/17 67.5 11.60 13.60
DLTR 170818C00070000 C 08/18/17 70.0 10.90 11.50
DLTR 170818C00072500 C 08/18/17 72.5 9.10 9.60
DLTR 170818C00075000 C 08/18/17 75.0 7.40 8.00
DLTR 170818C00077500 C 08/18/17 77.5 5.90 6.60
DLTR 170818C00080000 C 08/18/17 80.0 4.60 5.20
DLTR 170818C00082500 C 08/18/17 82.5 3.60 4.10
DLTR 170818C00085000 C 08/18/17 85.0 2.75 3.20
DLTR 170818C00087500 C 08/18/17 87.5 1.95 2.45
DLTR 170818C00090000 C 08/18/17 90.0 1.55 1.80
DLTR 170818C00092500 C 08/18/17 92.5 0.95 1.40
DLTR 170818C00095000 C 08/18/17 95.0 0.60 1.00
DLTR 170818C00100000 C 08/18/17 100.0 0.30 0.55
DLTR 170818C00105000 C 08/18/17 105.0 0.10 0.30
DLTR 170818C00110000 C 08/18/17 110.0 0.00 0.15
DLTR 170818C00115000 C 08/18/17 115.0 0.00 0.10
DLTR 170818C00120000 C 08/18/17 120.0 0.00 0.05
DLTR 170818C00125000 C 08/18/17 125.0 0.00 0.05
DLTR 170818P00042500 P 08/18/17 42.5 0.00 0.10
DLTR 170818P00045000 P 08/18/17 45.0 0.00 0.15
DLTR 170818P00047500 P 08/18/17 47.5 0.05 0.20
DLTR 170818P00050000 P 08/18/17 50.0 0.10 0.25
DLTR 170818P00055000 P 08/18/17 55.0 0.30 0.50
DLTR 170818P00060000 P 08/18/17 60.0 0.60 0.90
DLTR 170818P00065000 P 08/18/17 65.0 1.20 1.50
DLTR 170818P00067500 P 08/18/17 67.5 1.60 2.05
DLTR 170818P00070000 P 08/18/17 70.0 2.10 2.60
DLTR 170818P00072500 P 08/18/17 72.5 2.85 3.30
DLTR 170818P00075000 P 08/18/17 75.0 3.70 4.20
DLTR 170818P00077500 P 08/18/17 77.5 4.70 5.20
DLTR 170818P00080000 P 08/18/17 80.0 5.90 6.40
DLTR 170818P00082500 P 08/18/17 82.5 7.20 7.80
DLTR 170818P00085000 P 08/18/17 85.0 8.80 9.40
DLTR 170818P00087500 P 08/18/17 87.5 10.60 11.10
DLTR 170818P00090000 P 08/18/17 90.0 12.50 13.00
DLTR 170818P00092500 P 08/18/17 92.5 14.50 16.90
DLTR 170818P00095000 P 08/18/17 95.0 16.50 19.20
DLTR 170818P00100000 P 08/18/17 100.0 21.30 23.50
DLTR 170818P00105000 P 08/18/17 105.0 25.20 28.60
DLTR 170818P00110000 P 08/18/17 110.0 30.00 33.50
DLTR 170818P00115000 P 08/18/17 115.0 34.80 38.60
DLTR 170818P00120000 P 08/18/17 120.0 39.70 43.60
DLTR 170818P00125000 P 08/18/17 125.0 44.80 48.50
DLTR 171117C00042500 C 11/17/17 42.5 34.50 37.30
DLTR 171117C00045000 C 11/17/17 45.0 32.10 35.60
DLTR 171117C00047500 C 11/17/17 47.5 29.70 33.30
DLTR 171117C00050000 C 11/17/17 50.0 27.30 30.90
DLTR 171117C00055000 C 11/17/17 55.0 22.70 25.90
DLTR 171117C00060000 C 11/17/17 60.0 18.30 21.40
DLTR 171117C00065000 C 11/17/17 65.0 14.30 17.20
DLTR 171117C00067500 C 11/17/17 67.5 14.20 15.10
DLTR 171117C00070000 C 11/17/17 70.0 12.30 13.10
DLTR 171117C00072500 C 11/17/17 72.5 10.60 11.40
DLTR 171117C00075000 C 11/17/17 75.0 9.10 9.80
DLTR 171117C00077500 C 11/17/17 77.5 7.70 8.30
DLTR 171117C00080000 C 11/17/17 80.0 6.50 7.10
DLTR 171117C00082500 C 11/17/17 82.5 5.30 5.90
DLTR 171117C00085000 C 11/17/17 85.0 4.40 4.90
DLTR 171117C00090000 C 11/17/17 90.0 2.85 3.30
DLTR 171117C00095000 C 11/17/17 95.0 1.80 2.15
DLTR 171117C00100000 C 11/17/17 100.0 0.95 1.30
DLTR 171117C00105000 C 11/17/17 105.0 0.55 0.85
DLTR 171117C00110000 C 11/17/17 110.0 0.25 0.50
DLTR 171117P00042500 P 11/17/17 42.5 0.10 0.30
DLTR 171117P00045000 P 11/17/17 45.0 0.20 0.40
DLTR 171117P00047500 P 11/17/17 47.5 0.30 0.55
DLTR 171117P00050000 P 11/17/17 50.0 0.45 0.70
DLTR 171117P00055000 P 11/17/17 55.0 0.75 1.10
DLTR 171117P00060000 P 11/17/17 60.0 1.35 1.75
DLTR 171117P00065000 P 11/17/17 65.0 2.10 2.60
DLTR 171117P00067500 P 11/17/17 67.5 2.70 3.20
DLTR 171117P00070000 P 11/17/17 70.0 3.40 3.70
DLTR 171117P00072500 P 11/17/17 72.5 4.20 4.70
DLTR 171117P00075000 P 11/17/17 75.0 5.10 5.70
DLTR 171117P00077500 P 11/17/17 77.5 6.20 6.80
DLTR 171117P00080000 P 11/17/17 80.0 7.40 8.00
DLTR 171117P00082500 P 11/17/17 82.5 8.70 9.40
DLTR 171117P00085000 P 11/17/17 85.0 10.20 10.90
DLTR 171117P00090000 P 11/17/17 90.0 13.60 14.30
DLTR 171117P00095000 P 11/17/17 95.0 17.50 18.10
DLTR 171117P00100000 P 11/17/17 100.0 21.60 24.10
DLTR 171117P00105000 P 11/17/17 105.0 25.40 28.80
DLTR 171117P00110000 P 11/17/17 110.0 31.10 33.40
DLTR 180119C00032500 C 01/19/18 32.5 44.50 47.90
DLTR 180119C00035000 C 01/19/18 35.0 41.90 46.20
DLTR 180119C00037500 C 01/19/18 37.5 39.50 43.10
DLTR 180119C00040000 C 01/19/18 40.0 37.10 41.40
DLTR 180119C00042500 C 01/19/18 42.5 34.90 38.20
DLTR 180119C00045000 C 01/19/18 45.0 32.50 35.50
DLTR 180119C00047500 C 01/19/18 47.5 30.10 34.30
DLTR 180119C00050000 C 01/19/18 50.0 27.90 31.30
DLTR 180119C00055000 C 01/19/18 55.0 23.40 26.30
DLTR 180119C00057500 C 01/19/18 57.5 21.30 24.20
DLTR 180119C00060000 C 01/19/18 60.0 18.90 22.40
DLTR 180119C00062500 C 01/19/18 62.5 17.00 20.20
DLTR 180119C00065000 C 01/19/18 65.0 15.10 18.10
DLTR 180119C00067500 C 01/19/18 67.5 13.50 16.40
DLTR 180119C00070000 C 01/19/18 70.0 12.20 14.10
DLTR 180119C00072500 C 01/19/18 72.5 11.10 12.60
DLTR 180119C00075000 C 01/19/18 75.0 9.60 11.20
DLTR 180119C00077500 C 01/19/18 77.5 8.00 9.80
DLTR 180119C00080000 C 01/19/18 80.0 6.70 8.40
DLTR 180119C00082500 C 01/19/18 82.5 5.70 7.10
DLTR 180119C00085000 C 01/19/18 85.0 4.50 6.00
DLTR 180119C00087500 C 01/19/18 87.5 3.80 5.10
DLTR 180119C00090000 C 01/19/18 90.0 3.00 4.40
DLTR 180119C00092500 C 01/19/18 92.5 2.90 3.50
DLTR 180119C00095000 C 01/19/18 95.0 2.45 3.10
DLTR 180119C00097500 C 01/19/18 97.5 1.50 2.55
DLTR 180119C00100000 C 01/19/18 100.0 1.25 2.10
DLTR 180119C00105000 C 01/19/18 105.0 0.70 2.30
DLTR 180119C00110000 C 01/19/18 110.0 0.40 1.10
DLTR 180119C00115000 C 01/19/18 115.0 0.30 0.70
DLTR 180119C00120000 C 01/19/18 120.0 0.10 0.50
DLTR 180119C00125000 C 01/19/18 125.0 0.05 0.45
DLTR 180119C00130000 C 01/19/18 130.0 0.05 0.35
DLTR 180119C00135000 C 01/19/18 135.0 0.00 0.25
DLTR 180119C00140000 C 01/19/18 140.0 0.00 0.15
DLTR 180119P00032500 P 01/19/18 32.5 0.00 0.40
DLTR 180119P00035000 P 01/19/18 35.0 0.05 0.40
DLTR 180119P00037500 P 01/19/18 37.5 0.10 0.55
DLTR 180119P00040000 P 01/19/18 40.0 0.15 0.65
DLTR 180119P00042500 P 01/19/18 42.5 0.15 0.60
DLTR 180119P00045000 P 01/19/18 45.0 0.25 0.85
DLTR 180119P00047500 P 01/19/18 47.5 0.40 0.95
DLTR 180119P00050000 P 01/19/18 50.0 0.65 1.20
DLTR 180119P00055000 P 01/19/18 55.0 1.15 1.70
DLTR 180119P00057500 P 01/19/18 57.5 1.45 2.10
DLTR 180119P00060000 P 01/19/18 60.0 1.75 2.60
DLTR 180119P00062500 P 01/19/18 62.5 2.10 3.10
DLTR 180119P00065000 P 01/19/18 65.0 2.70 3.80
DLTR 180119P00067500 P 01/19/18 67.5 3.40 4.50
DLTR 180119P00070000 P 01/19/18 70.0 4.10 5.20
DLTR 180119P00072500 P 01/19/18 72.5 5.00 6.20
DLTR 180119P00075000 P 01/19/18 75.0 5.70 7.10
DLTR 180119P00077500 P 01/19/18 77.5 7.00 8.30
DLTR 180119P00080000 P 01/19/18 80.0 8.20 9.60
DLTR 180119P00082500 P 01/19/18 82.5 9.50 11.00
DLTR 180119P00085000 P 01/19/18 85.0 10.60 12.30
DLTR 180119P00087500 P 01/19/18 87.5 12.30 13.90
DLTR 180119P00090000 P 01/19/18 90.0 14.00 15.60
DLTR 180119P00092500 P 01/19/18 92.5 16.00 18.30
DLTR 180119P00095000 P 01/19/18 95.0 17.80 20.30
DLTR 180119P00097500 P 01/19/18 97.5 19.90 22.20
DLTR 180119P00100000 P 01/19/18 100.0 21.90 24.50
DLTR 180119P00105000 P 01/19/18 105.0 26.40 28.90
DLTR 180119P00110000 P 01/19/18 110.0 29.20 33.80
DLTR 180119P00115000 P 01/19/18 115.0 34.10 38.60
DLTR 180119P00120000 P 01/19/18 120.0 39.10 43.80
DLTR 180119P00125000 P 01/19/18 125.0 44.10 48.80
DLTR 180119P00130000 P 01/19/18 130.0 49.10 53.80
DLTR 180119P00135000 P 01/19/18 135.0 54.10 58.80
DLTR 180119P00140000 P 01/19/18 140.0 59.90 63.40
DLTR 190118C00037500 C 01/18/19 37.5 40.70 44.70
DLTR 190118C00040000 C 01/18/19 40.0 38.70 42.40
DLTR 190118C00042500 C 01/18/19 42.5 36.70 40.30
DLTR 190118C00045000 C 01/18/19 45.0 34.70 38.00
DLTR 190118C00047500 C 01/18/19 47.5 32.50 35.90
DLTR 190118C00050000 C 01/18/19 50.0 30.00 33.90
DLTR 190118C00055000 C 01/18/19 55.0 26.00 30.10
DLTR 190118C00060000 C 01/18/19 60.0 24.20 25.40
DLTR 190118C00065000 C 01/18/19 65.0 19.00 22.10
DLTR 190118C00067500 C 01/18/19 67.5 17.30 20.60
DLTR 190118C00070000 C 01/18/19 70.0 16.00 19.60
DLTR 190118C00072500 C 01/18/19 72.5 14.10 17.30
DLTR 190118C00075000 C 01/18/19 75.0 12.90 16.70
DLTR 190118C00077500 C 01/18/19 77.5 11.70 15.50
DLTR 190118C00080000 C 01/18/19 80.0 10.80 13.70
DLTR 190118C00082500 C 01/18/19 82.5 10.10 12.20
DLTR 190118C00085000 C 01/18/19 85.0 9.10 11.40
DLTR 190118C00087500 C 01/18/19 87.5 8.60 10.30
DLTR 190118C00090000 C 01/18/19 90.0 7.20 9.50
DLTR 190118C00092500 C 01/18/19 92.5 6.50 9.20
DLTR 190118C00095000 C 01/18/19 95.0 5.70 7.70
DLTR 190118C00097500 C 01/18/19 97.5 5.10 7.70
DLTR 190118C00100000 C 01/18/19 100.0 4.30 6.00
DLTR 190118C00105000 C 01/18/19 105.0 3.50 5.00
DLTR 190118C00110000 C 01/18/19 110.0 2.75 4.50
DLTR 190118C00115000 C 01/18/19 115.0 2.00 3.20
DLTR 190118C00120000 C 01/18/19 120.0 1.55 2.95
DLTR 190118C00125000 C 01/18/19 125.0 1.20 2.10
DLTR 190118C00130000 C 01/18/19 130.0 0.95 1.70
DLTR 190118C00135000 C 01/18/19 135.0 0.60 1.45
DLTR 190118P00037500 P 01/18/19 37.5 0.65 1.00
DLTR 190118P00040000 P 01/18/19 40.0 1.05 1.65
DLTR 190118P00042500 P 01/18/19 42.5 1.15 1.95
DLTR 190118P00045000 P 01/18/19 45.0 1.40 2.30
DLTR 190118P00047500 P 01/18/19 47.5 1.80 2.55
DLTR 190118P00050000 P 01/18/19 50.0 2.20 2.85
DLTR 190118P00055000 P 01/18/19 55.0 3.10 4.00
DLTR 190118P00060000 P 01/18/19 60.0 4.30 5.20
DLTR 190118P00065000 P 01/18/19 65.0 5.70 6.90
DLTR 190118P00067500 P 01/18/19 67.5 6.50 7.70
DLTR 190118P00070000 P 01/18/19 70.0 7.40 8.60
DLTR 190118P00072500 P 01/18/19 72.5 7.80 9.80
DLTR 190118P00075000 P 01/18/19 75.0 9.40 11.00
DLTR 190118P00077500 P 01/18/19 77.5 10.50 12.20
DLTR 190118P00080000 P 01/18/19 80.0 10.90 13.00
DLTR 190118P00082500 P 01/18/19 82.5 13.00 14.90
DLTR 190118P00085000 P 01/18/19 85.0 14.40 16.50
DLTR 190118P00087500 P 01/18/19 87.5 15.90 18.10
DLTR 190118P00090000 P 01/18/19 90.0 17.50 19.80
DLTR 190118P00092500 P 01/18/19 92.5 18.90 21.50
DLTR 190118P00095000 P 01/18/19 95.0 20.00 23.30
DLTR 190118P00097500 P 01/18/19 97.5 22.30 25.10
DLTR 190118P00100000 P 01/18/19 100.0 24.50 27.10
DLTR 190118P00105000 P 01/18/19 105.0 27.80 31.00
DLTR 190118P00110000 P 01/18/19 110.0 32.00 35.20
DLTR 190118P00115000 P 01/18/19 115.0 35.50 39.60
DLTR 190118P00120000 P 01/18/19 120.0 40.60 44.00
DLTR 190118P00125000 P 01/18/19 125.0 44.50 48.80
DLTR 190118P00130000 P 01/18/19 130.0 49.10 53.70
DLTR 190118P00135000 P 01/18/19 135.0 55.00 58.50

OPRA data is delayed 15 minutes.