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 (2017-04-28)Premium Content


As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLTR 170721C00055000 C 07/21/17 55.0 15.20 16.30
DLTR 170721C00057500 C 07/21/17 57.5 12.80 13.60
DLTR 170721C00058000 C 07/21/17 58.0 12.30 13.20
DLTR 170721C00058500 C 07/21/17 58.5 11.90 12.70
DLTR 170721C00059000 C 07/21/17 59.0 11.30 12.20
DLTR 170721C00059500 C 07/21/17 59.5 11.00 11.60
DLTR 170721C00060000 C 07/21/17 60.0 10.60 11.00
DLTR 170721C00060500 C 07/21/17 60.5 10.00 10.70
DLTR 170721C00061000 C 07/21/17 61.0 9.50 10.20
DLTR 170721C00061500 C 07/21/17 61.5 8.70 9.70
DLTR 170721C00062000 C 07/21/17 62.0 8.50 9.00
DLTR 170721C00062500 C 07/21/17 62.5 7.80 8.60
DLTR 170721C00063000 C 07/21/17 63.0 7.50 8.20
DLTR 170721C00063500 C 07/21/17 63.5 6.90 7.50
DLTR 170721C00064000 C 07/21/17 64.0 6.60 7.00
DLTR 170721C00064500 C 07/21/17 64.5 5.90 6.60
DLTR 170721C00065000 C 07/21/17 65.0 5.60 5.90
DLTR 170721C00065500 C 07/21/17 65.5 5.00 5.70
DLTR 170721C00066000 C 07/21/17 66.0 4.60 5.10
DLTR 170721C00066500 C 07/21/17 66.5 4.10 4.50
DLTR 170721C00067000 C 07/21/17 67.0 3.60 3.90
DLTR 170721C00067500 C 07/21/17 67.5 3.10 3.50
DLTR 170721C00068000 C 07/21/17 68.0 2.65 2.90
DLTR 170721C00068500 C 07/21/17 68.5 2.20 2.40
DLTR 170721C00069000 C 07/21/17 69.0 1.70 1.90
DLTR 170721C00069500 C 07/21/17 69.5 1.15 1.55
DLTR 170721C00070000 C 07/21/17 70.0 0.85 1.00
DLTR 170721C00070500 C 07/21/17 70.5 0.50 0.60
DLTR 170721C00071000 C 07/21/17 71.0 0.25 0.35
DLTR 170721C00071500 C 07/21/17 71.5 0.10 0.20
DLTR 170721C00072000 C 07/21/17 72.0 0.00 0.10
DLTR 170721C00072500 C 07/21/17 72.5 0.00 0.05
DLTR 170721C00073000 C 07/21/17 73.0 0.00 0.05
DLTR 170721C00073500 C 07/21/17 73.5 0.00 0.05
DLTR 170721C00074000 C 07/21/17 74.0 0.00 0.05
DLTR 170721C00074500 C 07/21/17 74.5 0.00 0.05
DLTR 170721C00075000 C 07/21/17 75.0 0.00 0.05
DLTR 170721C00075500 C 07/21/17 75.5 0.00 0.05
DLTR 170721C00076000 C 07/21/17 76.0 0.00 0.05
DLTR 170721C00076500 C 07/21/17 76.5 0.00 0.05
DLTR 170721C00077000 C 07/21/17 77.0 0.00 0.05
DLTR 170721C00077500 C 07/21/17 77.5 0.00 0.05
DLTR 170721C00078000 C 07/21/17 78.0 0.00 0.05
DLTR 170721C00078500 C 07/21/17 78.5 0.00 0.05
DLTR 170721C00079000 C 07/21/17 79.0 0.00 0.05
DLTR 170721C00080000 C 07/21/17 80.0 0.00 0.05
DLTR 170721C00081000 C 07/21/17 81.0 0.00 0.05
DLTR 170721C00082500 C 07/21/17 82.5 0.00 0.05
DLTR 170721C00085000 C 07/21/17 85.0 0.00 0.05
DLTR 170721C00087500 C 07/21/17 87.5 0.00 0.05
DLTR 170721C00090000 C 07/21/17 90.0 0.00 0.05
DLTR 170721C00095000 C 07/21/17 95.0 0.00 0.05
DLTR 170721C00100000 C 07/21/17 100.0 0.00 0.05
DLTR 170721C00105000 C 07/21/17 105.0 0.00 0.05
DLTR 170721C00110000 C 07/21/17 110.0 0.00 0.05
DLTR 170721C00115000 C 07/21/17 115.0 0.00 0.05
DLTR 170721P00055000 P 07/21/17 55.0 0.00 0.05
DLTR 170721P00057500 P 07/21/17 57.5 0.00 0.05
DLTR 170721P00058000 P 07/21/17 58.0 0.00 0.05
DLTR 170721P00058500 P 07/21/17 58.5 0.00 0.05
DLTR 170721P00059000 P 07/21/17 59.0 0.00 0.05
DLTR 170721P00059500 P 07/21/17 59.5 0.00 0.05
DLTR 170721P00060000 P 07/21/17 60.0 0.00 0.05
DLTR 170721P00060500 P 07/21/17 60.5 0.00 0.05
DLTR 170721P00061000 P 07/21/17 61.0 0.00 0.05
DLTR 170721P00061500 P 07/21/17 61.5 0.00 0.05
DLTR 170721P00062000 P 07/21/17 62.0 0.00 0.05
DLTR 170721P00062500 P 07/21/17 62.5 0.00 0.05
DLTR 170721P00063000 P 07/21/17 63.0 0.00 0.05
DLTR 170721P00063500 P 07/21/17 63.5 0.00 0.05
DLTR 170721P00064000 P 07/21/17 64.0 0.00 0.05
DLTR 170721P00064500 P 07/21/17 64.5 0.00 0.05
DLTR 170721P00065000 P 07/21/17 65.0 0.00 0.05
DLTR 170721P00065500 P 07/21/17 65.5 0.00 0.05
DLTR 170721P00066000 P 07/21/17 66.0 0.00 0.05
DLTR 170721P00066500 P 07/21/17 66.5 0.00 0.05
DLTR 170721P00067000 P 07/21/17 67.0 0.00 0.05
DLTR 170721P00067500 P 07/21/17 67.5 0.00 0.05
DLTR 170721P00068000 P 07/21/17 68.0 0.00 0.05
DLTR 170721P00068500 P 07/21/17 68.5 0.00 0.05
DLTR 170721P00069000 P 07/21/17 69.0 0.00 0.10
DLTR 170721P00069500 P 07/21/17 69.5 0.00 0.10
DLTR 170721P00070000 P 07/21/17 70.0 0.10 0.20
DLTR 170721P00070500 P 07/21/17 70.5 0.20 0.35
DLTR 170721P00071000 P 07/21/17 71.0 0.45 0.60
DLTR 170721P00071500 P 07/21/17 71.5 0.75 1.00
DLTR 170721P00072000 P 07/21/17 72.0 1.20 1.40
DLTR 170721P00072500 P 07/21/17 72.5 1.65 1.85
DLTR 170721P00073000 P 07/21/17 73.0 2.10 2.50
DLTR 170721P00073500 P 07/21/17 73.5 2.60 3.00
DLTR 170721P00074000 P 07/21/17 74.0 3.10 3.40
DLTR 170721P00074500 P 07/21/17 74.5 3.40 3.90
DLTR 170721P00075000 P 07/21/17 75.0 4.10 4.40
DLTR 170721P00075500 P 07/21/17 75.5 4.40 4.90
DLTR 170721P00076000 P 07/21/17 76.0 5.10 5.50
DLTR 170721P00076500 P 07/21/17 76.5 5.60 6.10
DLTR 170721P00077000 P 07/21/17 77.0 5.80 6.40
DLTR 170721P00077500 P 07/21/17 77.5 6.60 7.10
DLTR 170721P00078000 P 07/21/17 78.0 7.10 7.50
DLTR 170721P00078500 P 07/21/17 78.5 7.60 8.10
DLTR 170721P00079000 P 07/21/17 79.0 7.90 8.60
DLTR 170721P00080000 P 07/21/17 80.0 9.10 9.60
DLTR 170721P00081000 P 07/21/17 81.0 10.10 10.50
DLTR 170721P00082500 P 07/21/17 82.5 11.40 12.20
DLTR 170721P00085000 P 07/21/17 85.0 14.10 14.70
DLTR 170721P00087500 P 07/21/17 87.5 16.60 17.20
DLTR 170721P00090000 P 07/21/17 90.0 19.10 19.40
DLTR 170721P00095000 P 07/21/17 95.0 24.10 24.50
DLTR 170721P00100000 P 07/21/17 100.0 28.90 29.70
DLTR 170721P00105000 P 07/21/17 105.0 34.10 34.70
DLTR 170721P00110000 P 07/21/17 110.0 38.90 39.70
DLTR 170721P00115000 P 07/21/17 115.0 44.00 44.60
DLTR 170728C00035000 C 07/28/17 35.0 34.90 36.40
DLTR 170728C00040000 C 07/28/17 40.0 29.70 31.40
DLTR 170728C00045000 C 07/28/17 45.0 24.60 26.30
DLTR 170728C00050000 C 07/28/17 50.0 19.60 21.50
DLTR 170728C00055000 C 07/28/17 55.0 15.20 16.50
DLTR 170728C00060000 C 07/28/17 60.0 10.30 11.40
DLTR 170728C00060500 C 07/28/17 60.5 9.80 11.00
DLTR 170728C00061000 C 07/28/17 61.0 9.30 10.40
DLTR 170728C00061500 C 07/28/17 61.5 9.20 9.60
DLTR 170728C00062000 C 07/28/17 62.0 8.30 9.30
DLTR 170728C00062500 C 07/28/17 62.5 8.00 8.70
DLTR 170728C00063000 C 07/28/17 63.0 7.60 8.50
DLTR 170728C00063500 C 07/28/17 63.5 7.00 7.70
DLTR 170728C00064000 C 07/28/17 64.0 6.70 7.10
DLTR 170728C00064500 C 07/28/17 64.5 6.10 6.70
DLTR 170728C00065000 C 07/28/17 65.0 5.60 6.10
DLTR 170728C00065500 C 07/28/17 65.5 5.20 5.70
DLTR 170728C00066000 C 07/28/17 66.0 4.70 5.20
DLTR 170728C00066500 C 07/28/17 66.5 4.10 4.70
DLTR 170728C00067000 C 07/28/17 67.0 3.70 4.30
DLTR 170728C00067500 C 07/28/17 67.5 3.30 3.80
DLTR 170728C00068000 C 07/28/17 68.0 2.85 3.40
DLTR 170728C00068500 C 07/28/17 68.5 2.45 2.85
DLTR 170728C00069000 C 07/28/17 69.0 2.10 2.35
DLTR 170728C00069500 C 07/28/17 69.5 1.70 1.90
DLTR 170728C00070000 C 07/28/17 70.0 1.40 1.55
DLTR 170728C00070500 C 07/28/17 70.5 1.10 1.30
DLTR 170728C00071000 C 07/28/17 71.0 0.85 1.00
DLTR 170728C00071500 C 07/28/17 71.5 0.60 0.85
DLTR 170728C00072000 C 07/28/17 72.0 0.45 0.60
DLTR 170728C00072500 C 07/28/17 72.5 0.30 0.45
DLTR 170728C00073000 C 07/28/17 73.0 0.20 0.40
DLTR 170728C00073500 C 07/28/17 73.5 0.15 0.30
DLTR 170728C00074000 C 07/28/17 74.0 0.10 0.25
DLTR 170728C00074500 C 07/28/17 74.5 0.05 0.20
DLTR 170728C00075000 C 07/28/17 75.0 0.00 0.15
DLTR 170728C00075500 C 07/28/17 75.5 0.00 0.15
DLTR 170728C00076000 C 07/28/17 76.0 0.00 0.10
DLTR 170728C00076500 C 07/28/17 76.5 0.00 0.10
DLTR 170728C00077000 C 07/28/17 77.0 0.00 0.10
DLTR 170728C00077500 C 07/28/17 77.5 0.00 0.05
DLTR 170728C00078000 C 07/28/17 78.0 0.00 0.10
DLTR 170728C00078500 C 07/28/17 78.5 0.00 0.05
DLTR 170728C00079000 C 07/28/17 79.0 0.00 0.05
DLTR 170728C00079500 C 07/28/17 79.5 0.00 0.05
DLTR 170728C00080000 C 07/28/17 80.0 0.00 0.05
DLTR 170728C00080500 C 07/28/17 80.5 0.00 0.05
DLTR 170728C00081000 C 07/28/17 81.0 0.00 0.05
DLTR 170728C00081500 C 07/28/17 81.5 0.00 0.05
DLTR 170728C00082000 C 07/28/17 82.0 0.00 0.05
DLTR 170728C00082500 C 07/28/17 82.5 0.00 0.05
DLTR 170728C00085000 C 07/28/17 85.0 0.00 0.05
DLTR 170728C00090000 C 07/28/17 90.0 0.00 0.05
DLTR 170728C00095000 C 07/28/17 95.0 0.00 0.05
DLTR 170728C00100000 C 07/28/17 100.0 0.00 0.05
DLTR 170728C00105000 C 07/28/17 105.0 0.00 0.05
DLTR 170728C00110000 C 07/28/17 110.0 0.00 0.05
DLTR 170728C00115000 C 07/28/17 115.0 0.00 0.10
DLTR 170728P00035000 P 07/28/17 35.0 0.00 0.05
DLTR 170728P00040000 P 07/28/17 40.0 0.00 0.10
DLTR 170728P00045000 P 07/28/17 45.0 0.00 0.05
DLTR 170728P00050000 P 07/28/17 50.0 0.00 0.10
DLTR 170728P00055000 P 07/28/17 55.0 0.00 0.10
DLTR 170728P00060000 P 07/28/17 60.0 0.00 0.10
DLTR 170728P00060500 P 07/28/17 60.5 0.00 0.10
DLTR 170728P00061000 P 07/28/17 61.0 0.00 0.05
DLTR 170728P00061500 P 07/28/17 61.5 0.00 0.10
DLTR 170728P00062000 P 07/28/17 62.0 0.00 0.10
DLTR 170728P00062500 P 07/28/17 62.5 0.00 0.10
DLTR 170728P00063000 P 07/28/17 63.0 0.00 0.05
DLTR 170728P00063500 P 07/28/17 63.5 0.00 0.05
DLTR 170728P00064000 P 07/28/17 64.0 0.00 0.10
DLTR 170728P00064500 P 07/28/17 64.5 0.00 0.10
DLTR 170728P00065000 P 07/28/17 65.0 0.00 0.10
DLTR 170728P00065500 P 07/28/17 65.5 0.00 0.10
DLTR 170728P00066000 P 07/28/17 66.0 0.05 0.15
DLTR 170728P00066500 P 07/28/17 66.5 0.05 0.15
DLTR 170728P00067000 P 07/28/17 67.0 0.05 0.20
DLTR 170728P00067500 P 07/28/17 67.5 0.10 0.25
DLTR 170728P00068000 P 07/28/17 68.0 0.15 0.30
DLTR 170728P00068500 P 07/28/17 68.5 0.25 0.40
DLTR 170728P00069000 P 07/28/17 69.0 0.30 0.50
DLTR 170728P00069500 P 07/28/17 69.5 0.45 0.65
DLTR 170728P00070000 P 07/28/17 70.0 0.60 0.80
DLTR 170728P00070500 P 07/28/17 70.5 0.80 1.00
DLTR 170728P00071000 P 07/28/17 71.0 1.05 1.25
DLTR 170728P00071500 P 07/28/17 71.5 1.35 1.55
DLTR 170728P00072000 P 07/28/17 72.0 1.65 1.90
DLTR 170728P00072500 P 07/28/17 72.5 2.00 2.30
DLTR 170728P00073000 P 07/28/17 73.0 2.40 2.80
DLTR 170728P00073500 P 07/28/17 73.5 2.80 3.20
DLTR 170728P00074000 P 07/28/17 74.0 3.10 3.70
DLTR 170728P00074500 P 07/28/17 74.5 3.70 4.20
DLTR 170728P00075000 P 07/28/17 75.0 4.10 4.60
DLTR 170728P00075500 P 07/28/17 75.5 4.50 5.10
DLTR 170728P00076000 P 07/28/17 76.0 5.10 5.60
DLTR 170728P00076500 P 07/28/17 76.5 5.50 6.00
DLTR 170728P00077000 P 07/28/17 77.0 6.10 6.50
DLTR 170728P00077500 P 07/28/17 77.5 6.60 7.40
DLTR 170728P00078000 P 07/28/17 78.0 7.00 7.50
DLTR 170728P00078500 P 07/28/17 78.5 7.50 8.00
DLTR 170728P00079000 P 07/28/17 79.0 7.90 8.50
DLTR 170728P00079500 P 07/28/17 79.5 8.20 9.00
DLTR 170728P00080000 P 07/28/17 80.0 8.80 9.90
DLTR 170728P00080500 P 07/28/17 80.5 9.40 10.00
DLTR 170728P00081000 P 07/28/17 81.0 9.70 10.50
DLTR 170728P00081500 P 07/28/17 81.5 9.20 11.10
DLTR 170728P00082000 P 07/28/17 82.0 10.80 11.50
DLTR 170728P00082500 P 07/28/17 82.5 10.80 12.60
DLTR 170728P00085000 P 07/28/17 85.0 13.80 14.50
DLTR 170728P00090000 P 07/28/17 90.0 18.80 19.60
DLTR 170728P00095000 P 07/28/17 95.0 23.80 24.60
DLTR 170728P00100000 P 07/28/17 100.0 27.70 29.60
DLTR 170728P00105000 P 07/28/17 105.0 33.60 34.80
DLTR 170728P00110000 P 07/28/17 110.0 38.70 41.20
DLTR 170728P00115000 P 07/28/17 115.0 43.70 44.90
DLTR 170804C00035000 C 08/04/17 35.0 35.30 36.20
DLTR 170804C00040000 C 08/04/17 40.0 30.30 31.30
DLTR 170804C00045000 C 08/04/17 45.0 24.60 26.30
DLTR 170804C00050000 C 08/04/17 50.0 18.60 21.30
DLTR 170804C00055000 C 08/04/17 55.0 15.20 16.50
DLTR 170804C00060000 C 08/04/17 60.0 10.20 11.20
DLTR 170804C00060500 C 08/04/17 60.5 10.20 10.80
DLTR 170804C00061000 C 08/04/17 61.0 9.70 10.70
DLTR 170804C00061500 C 08/04/17 61.5 9.00 10.30
DLTR 170804C00062000 C 08/04/17 62.0 8.70 9.40
DLTR 170804C00062500 C 08/04/17 62.5 8.20 8.80
DLTR 170804C00063000 C 08/04/17 63.0 7.70 8.40
DLTR 170804C00063500 C 08/04/17 63.5 7.20 8.30
DLTR 170804C00064000 C 08/04/17 64.0 6.40 7.80
DLTR 170804C00064500 C 08/04/17 64.5 6.30 6.70
DLTR 170804C00065000 C 08/04/17 65.0 5.70 6.40
DLTR 170804C00065500 C 08/04/17 65.5 5.00 6.40
DLTR 170804C00066000 C 08/04/17 66.0 4.60 5.40
DLTR 170804C00066500 C 08/04/17 66.5 4.30 4.90
DLTR 170804C00067000 C 08/04/17 67.0 4.00 4.40
DLTR 170804C00067500 C 08/04/17 67.5 3.30 4.00
DLTR 170804C00068000 C 08/04/17 68.0 3.10 3.60
DLTR 170804C00068500 C 08/04/17 68.5 2.80 3.10
DLTR 170804C00069000 C 08/04/17 69.0 2.40 2.65
DLTR 170804C00069500 C 08/04/17 69.5 2.05 2.30
DLTR 170804C00070000 C 08/04/17 70.0 1.75 2.00
DLTR 170804C00070500 C 08/04/17 70.5 1.45 1.70
DLTR 170804C00071000 C 08/04/17 71.0 1.20 1.40
DLTR 170804C00071500 C 08/04/17 71.5 0.95 1.25
DLTR 170804C00072000 C 08/04/17 72.0 0.80 1.00
DLTR 170804C00072500 C 08/04/17 72.5 0.65 0.90
DLTR 170804C00073000 C 08/04/17 73.0 0.50 0.65
DLTR 170804C00073500 C 08/04/17 73.5 0.40 0.60
DLTR 170804C00074000 C 08/04/17 74.0 0.30 0.50
DLTR 170804C00074500 C 08/04/17 74.5 0.25 0.40
DLTR 170804C00075000 C 08/04/17 75.0 0.20 0.35
DLTR 170804C00076000 C 08/04/17 76.0 0.10 0.25
DLTR 170804C00076500 C 08/04/17 76.5 0.05 0.20
DLTR 170804C00077000 C 08/04/17 77.0 0.05 0.15
DLTR 170804C00077500 C 08/04/17 77.5 0.00 0.15
DLTR 170804C00080000 C 08/04/17 80.0 0.00 0.10
DLTR 170804C00085000 C 08/04/17 85.0 0.00 0.05
DLTR 170804C00090000 C 08/04/17 90.0 0.00 0.05
DLTR 170804C00095000 C 08/04/17 95.0 0.00 0.05
DLTR 170804C00100000 C 08/04/17 100.0 0.00 0.05
DLTR 170804P00035000 P 08/04/17 35.0 0.00 0.05
DLTR 170804P00040000 P 08/04/17 40.0 0.00 0.05
DLTR 170804P00045000 P 08/04/17 45.0 0.00 0.10
DLTR 170804P00050000 P 08/04/17 50.0 0.00 0.10
DLTR 170804P00055000 P 08/04/17 55.0 0.00 0.05
DLTR 170804P00060000 P 08/04/17 60.0 0.00 0.10
DLTR 170804P00060500 P 08/04/17 60.5 0.00 0.10
DLTR 170804P00061000 P 08/04/17 61.0 0.00 0.10
DLTR 170804P00061500 P 08/04/17 61.5 0.00 0.10
DLTR 170804P00062000 P 08/04/17 62.0 0.00 0.10
DLTR 170804P00062500 P 08/04/17 62.5 0.00 0.10
DLTR 170804P00063000 P 08/04/17 63.0 0.00 0.15
DLTR 170804P00063500 P 08/04/17 63.5 0.00 0.15
DLTR 170804P00064000 P 08/04/17 64.0 0.05 0.15
DLTR 170804P00064500 P 08/04/17 64.5 0.05 0.20
DLTR 170804P00065000 P 08/04/17 65.0 0.05 0.20
DLTR 170804P00065500 P 08/04/17 65.5 0.10 0.25
DLTR 170804P00066000 P 08/04/17 66.0 0.15 0.35
DLTR 170804P00066500 P 08/04/17 66.5 0.20 0.35
DLTR 170804P00067000 P 08/04/17 67.0 0.25 0.40
DLTR 170804P00067500 P 08/04/17 67.5 0.30 0.50
DLTR 170804P00068000 P 08/04/17 68.0 0.40 0.60
DLTR 170804P00068500 P 08/04/17 68.5 0.50 0.70
DLTR 170804P00069000 P 08/04/17 69.0 0.65 0.80
DLTR 170804P00069500 P 08/04/17 69.5 0.80 0.95
DLTR 170804P00070000 P 08/04/17 70.0 0.95 1.15
DLTR 170804P00070500 P 08/04/17 70.5 1.15 1.40
DLTR 170804P00071000 P 08/04/17 71.0 1.40 1.70
DLTR 170804P00071500 P 08/04/17 71.5 1.70 1.90
DLTR 170804P00072000 P 08/04/17 72.0 2.00 2.15
DLTR 170804P00072500 P 08/04/17 72.5 2.30 2.55
DLTR 170804P00073000 P 08/04/17 73.0 2.65 2.95
DLTR 170804P00073500 P 08/04/17 73.5 3.00 3.50
DLTR 170804P00074000 P 08/04/17 74.0 3.20 4.00
DLTR 170804P00074500 P 08/04/17 74.5 3.70 4.20
DLTR 170804P00075000 P 08/04/17 75.0 4.10 4.90
DLTR 170804P00076000 P 08/04/17 76.0 5.10 5.70
DLTR 170804P00076500 P 08/04/17 76.5 5.50 6.20
DLTR 170804P00077000 P 08/04/17 77.0 6.10 6.70
DLTR 170804P00077500 P 08/04/17 77.5 6.60 7.10
DLTR 170804P00080000 P 08/04/17 80.0 9.10 9.60
DLTR 170804P00085000 P 08/04/17 85.0 13.80 15.00
DLTR 170804P00090000 P 08/04/17 90.0 18.70 19.70
DLTR 170804P00095000 P 08/04/17 95.0 23.70 24.90
DLTR 170804P00100000 P 08/04/17 100.0 28.70 29.80
DLTR 170811C00035000 C 08/11/17 35.0 35.40 36.40
DLTR 170811C00040000 C 08/11/17 40.0 29.60 31.40
DLTR 170811C00045000 C 08/11/17 45.0 24.60 27.00
DLTR 170811C00050000 C 08/11/17 50.0 20.20 21.40
DLTR 170811C00055000 C 08/11/17 55.0 15.70 16.20
DLTR 170811C00060000 C 08/11/17 60.0 10.40 11.20
DLTR 170811C00061000 C 08/11/17 61.0 9.70 10.30
DLTR 170811C00061500 C 08/11/17 61.5 9.30 9.80
DLTR 170811C00062000 C 08/11/17 62.0 8.60 9.30
DLTR 170811C00063000 C 08/11/17 63.0 7.70 8.20
DLTR 170811C00063500 C 08/11/17 63.5 7.20 7.80
DLTR 170811C00064000 C 08/11/17 64.0 6.80 7.10
DLTR 170811C00064500 C 08/11/17 64.5 6.10 7.00
DLTR 170811C00065000 C 08/11/17 65.0 5.80 6.30
DLTR 170811C00065500 C 08/11/17 65.5 5.50 6.10
DLTR 170811C00066000 C 08/11/17 66.0 4.90 5.30
DLTR 170811C00066500 C 08/11/17 66.5 4.60 4.90
DLTR 170811C00067000 C 08/11/17 67.0 4.20 4.60
DLTR 170811C00067500 C 08/11/17 67.5 3.80 4.10
DLTR 170811C00068000 C 08/11/17 68.0 3.40 3.80
DLTR 170811C00068500 C 08/11/17 68.5 3.00 3.40
DLTR 170811C00069000 C 08/11/17 69.0 2.70 2.90
DLTR 170811C00069500 C 08/11/17 69.5 2.35 2.55
DLTR 170811C00070000 C 08/11/17 70.0 2.05 2.30
DLTR 170811C00070500 C 08/11/17 70.5 1.80 2.00
DLTR 170811C00071000 C 08/11/17 71.0 1.50 1.80
DLTR 170811C00071500 C 08/11/17 71.5 1.30 1.55
DLTR 170811C00072000 C 08/11/17 72.0 1.10 1.25
DLTR 170811C00072500 C 08/11/17 72.5 0.90 1.10
DLTR 170811C00073000 C 08/11/17 73.0 0.75 0.95
DLTR 170811C00073500 C 08/11/17 73.5 0.65 0.85
DLTR 170811C00074000 C 08/11/17 74.0 0.50 0.70
DLTR 170811C00074500 C 08/11/17 74.5 0.40 0.60
DLTR 170811C00075000 C 08/11/17 75.0 0.35 0.55
DLTR 170811C00075500 C 08/11/17 75.5 0.30 0.45
DLTR 170811C00076000 C 08/11/17 76.0 0.20 0.40
DLTR 170811C00076500 C 08/11/17 76.5 0.20 0.35
DLTR 170811C00077000 C 08/11/17 77.0 0.15 0.30
DLTR 170811C00077500 C 08/11/17 77.5 0.10 0.25
DLTR 170811C00080000 C 08/11/17 80.0 0.00 0.15
DLTR 170811C00085000 C 08/11/17 85.0 0.00 0.10
DLTR 170811C00090000 C 08/11/17 90.0 0.00 0.05
DLTR 170811C00095000 C 08/11/17 95.0 0.00 0.05
DLTR 170811C00100000 C 08/11/17 100.0 0.00 0.05
DLTR 170811P00035000 P 08/11/17 35.0 0.00 0.05
DLTR 170811P00040000 P 08/11/17 40.0 0.00 0.30
DLTR 170811P00045000 P 08/11/17 45.0 0.00 0.10
DLTR 170811P00050000 P 08/11/17 50.0 0.00 0.25
DLTR 170811P00055000 P 08/11/17 55.0 0.00 0.10
DLTR 170811P00060000 P 08/11/17 60.0 0.00 0.10
DLTR 170811P00061000 P 08/11/17 61.0 0.00 0.20
DLTR 170811P00061500 P 08/11/17 61.5 0.00 0.15
DLTR 170811P00062000 P 08/11/17 62.0 0.05 0.15
DLTR 170811P00063000 P 08/11/17 63.0 0.10 0.20
DLTR 170811P00063500 P 08/11/17 63.5 0.10 0.25
DLTR 170811P00064000 P 08/11/17 64.0 0.15 0.25
DLTR 170811P00064500 P 08/11/17 64.5 0.15 0.30
DLTR 170811P00065000 P 08/11/17 65.0 0.20 0.35
DLTR 170811P00065500 P 08/11/17 65.5 0.25 0.40
DLTR 170811P00066000 P 08/11/17 66.0 0.30 0.45
DLTR 170811P00066500 P 08/11/17 66.5 0.35 0.60
DLTR 170811P00067000 P 08/11/17 67.0 0.45 0.60
DLTR 170811P00067500 P 08/11/17 67.5 0.50 0.70
DLTR 170811P00068000 P 08/11/17 68.0 0.65 0.85
DLTR 170811P00068500 P 08/11/17 68.5 0.75 0.90
DLTR 170811P00069000 P 08/11/17 69.0 0.90 1.05
DLTR 170811P00069500 P 08/11/17 69.5 1.05 1.25
DLTR 170811P00070000 P 08/11/17 70.0 1.25 1.55
DLTR 170811P00070500 P 08/11/17 70.5 1.45 1.65
DLTR 170811P00071000 P 08/11/17 71.0 1.70 1.90
DLTR 170811P00071500 P 08/11/17 71.5 1.95 2.35
DLTR 170811P00072000 P 08/11/17 72.0 2.25 2.45
DLTR 170811P00072500 P 08/11/17 72.5 2.60 2.75
DLTR 170811P00073000 P 08/11/17 73.0 2.90 3.20
DLTR 170811P00073500 P 08/11/17 73.5 3.10 3.50
DLTR 170811P00074000 P 08/11/17 74.0 3.60 3.90
DLTR 170811P00074500 P 08/11/17 74.5 4.00 4.30
DLTR 170811P00075000 P 08/11/17 75.0 4.40 4.70
DLTR 170811P00075500 P 08/11/17 75.5 4.80 5.30
DLTR 170811P00076000 P 08/11/17 76.0 5.30 5.60
DLTR 170811P00076500 P 08/11/17 76.5 5.80 6.30
DLTR 170811P00077000 P 08/11/17 77.0 6.20 6.50
DLTR 170811P00077500 P 08/11/17 77.5 6.70 7.00
DLTR 170811P00080000 P 08/11/17 80.0 9.10 9.40
DLTR 170811P00085000 P 08/11/17 85.0 13.80 14.40
DLTR 170811P00090000 P 08/11/17 90.0 19.00 19.70
DLTR 170811P00095000 P 08/11/17 95.0 23.90 24.60
DLTR 170811P00100000 P 08/11/17 100.0 28.70 29.50
DLTR 170818C00042500 C 08/18/17 42.5 27.40 28.80
DLTR 170818C00045000 C 08/18/17 45.0 25.20 26.70
DLTR 170818C00047500 C 08/18/17 47.5 22.80 24.20
DLTR 170818C00050000 C 08/18/17 50.0 20.70 21.40
DLTR 170818C00055000 C 08/18/17 55.0 15.70 16.10
DLTR 170818C00057500 C 08/18/17 57.5 13.20 13.60
DLTR 170818C00060000 C 08/18/17 60.0 10.80 11.10
DLTR 170818C00062500 C 08/18/17 62.5 8.20 8.80
DLTR 170818C00065000 C 08/18/17 65.0 6.10 6.50
DLTR 170818C00067500 C 08/18/17 67.5 4.10 4.40
DLTR 170818C00070000 C 08/18/17 70.0 2.40 2.65
DLTR 170818C00072500 C 08/18/17 72.5 1.20 1.45
DLTR 170818C00075000 C 08/18/17 75.0 0.60 0.70
DLTR 170818C00077500 C 08/18/17 77.5 0.25 0.40
DLTR 170818C00080000 C 08/18/17 80.0 0.10 0.20
DLTR 170818C00082500 C 08/18/17 82.5 0.00 0.15
DLTR 170818C00085000 C 08/18/17 85.0 0.00 0.10
DLTR 170818C00087500 C 08/18/17 87.5 0.00 0.10
DLTR 170818C00090000 C 08/18/17 90.0 0.00 0.05
DLTR 170818C00092500 C 08/18/17 92.5 0.00 0.05
DLTR 170818C00095000 C 08/18/17 95.0 0.00 0.05
DLTR 170818C00100000 C 08/18/17 100.0 0.00 0.10
DLTR 170818C00105000 C 08/18/17 105.0 0.00 0.05
DLTR 170818C00110000 C 08/18/17 110.0 0.00 0.05
DLTR 170818C00115000 C 08/18/17 115.0 0.00 0.05
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 0.10
DLTR 170818P00047500 P 08/18/17 47.5 0.00 0.05
DLTR 170818P00050000 P 08/18/17 50.0 0.00 0.10
DLTR 170818P00055000 P 08/18/17 55.0 0.00 0.10
DLTR 170818P00057500 P 08/18/17 57.5 0.00 0.10
DLTR 170818P00060000 P 08/18/17 60.0 0.05 0.15
DLTR 170818P00062500 P 08/18/17 62.5 0.15 0.30
DLTR 170818P00065000 P 08/18/17 65.0 0.35 0.45
DLTR 170818P00067500 P 08/18/17 67.5 0.75 0.95
DLTR 170818P00070000 P 08/18/17 70.0 1.55 1.80
DLTR 170818P00072500 P 08/18/17 72.5 2.80 3.00
DLTR 170818P00075000 P 08/18/17 75.0 4.60 5.00
DLTR 170818P00077500 P 08/18/17 77.5 6.80 7.20
DLTR 170818P00080000 P 08/18/17 80.0 9.10 9.70
DLTR 170818P00082500 P 08/18/17 82.5 11.60 11.90
DLTR 170818P00085000 P 08/18/17 85.0 14.10 14.40
DLTR 170818P00087500 P 08/18/17 87.5 15.90 17.20
DLTR 170818P00090000 P 08/18/17 90.0 19.10 19.40
DLTR 170818P00092500 P 08/18/17 92.5 21.60 21.90
DLTR 170818P00095000 P 08/18/17 95.0 24.10 24.40
DLTR 170818P00100000 P 08/18/17 100.0 29.10 29.40
DLTR 170818P00105000 P 08/18/17 105.0 34.10 34.40
DLTR 170818P00110000 P 08/18/17 110.0 38.10 39.40
DLTR 170818P00115000 P 08/18/17 115.0 44.10 44.40
DLTR 170818P00120000 P 08/18/17 120.0 49.00 50.50
DLTR 170818P00125000 P 08/18/17 125.0 54.10 54.40
DLTR 170825C00035000 C 08/25/17 35.0 35.10 36.50
DLTR 170825C00040000 C 08/25/17 40.0 29.60 32.30
DLTR 170825C00045000 C 08/25/17 45.0 24.40 26.50
DLTR 170825C00050000 C 08/25/17 50.0 19.90 22.20
DLTR 170825C00055000 C 08/25/17 55.0 15.50 16.50
DLTR 170825C00060000 C 08/25/17 60.0 11.00 11.40
DLTR 170825C00061000 C 08/25/17 61.0 9.70 10.60
DLTR 170825C00061500 C 08/25/17 61.5 9.50 10.00
DLTR 170825C00062000 C 08/25/17 62.0 9.20 9.50
DLTR 170825C00062500 C 08/25/17 62.5 8.60 9.10
DLTR 170825C00063000 C 08/25/17 63.0 8.30 8.60
DLTR 170825C00063500 C 08/25/17 63.5 7.50 8.60
DLTR 170825C00064000 C 08/25/17 64.0 7.40 7.80
DLTR 170825C00064500 C 08/25/17 64.5 6.80 7.30
DLTR 170825C00065000 C 08/25/17 65.0 6.60 6.90
DLTR 170825C00065500 C 08/25/17 65.5 6.20 6.50
DLTR 170825C00066000 C 08/25/17 66.0 5.80 6.10
DLTR 170825C00066500 C 08/25/17 66.5 5.40 5.70
DLTR 170825C00067000 C 08/25/17 67.0 4.80 5.40
DLTR 170825C00067500 C 08/25/17 67.5 4.70 5.00
DLTR 170825C00068000 C 08/25/17 68.0 4.30 4.70
DLTR 170825C00068500 C 08/25/17 68.5 4.00 4.40
DLTR 170825C00069000 C 08/25/17 69.0 3.60 4.10
DLTR 170825C00069500 C 08/25/17 69.5 3.40 3.80
DLTR 170825C00070000 C 08/25/17 70.0 3.10 3.40
DLTR 170825C00070500 C 08/25/17 70.5 2.75 3.20
DLTR 170825C00071000 C 08/25/17 71.0 2.60 2.90
DLTR 170825C00071500 C 08/25/17 71.5 2.35 2.65
DLTR 170825C00072000 C 08/25/17 72.0 2.15 2.35
DLTR 170825C00072500 C 08/25/17 72.5 1.95 2.15
DLTR 170825C00073000 C 08/25/17 73.0 1.65 1.95
DLTR 170825C00073500 C 08/25/17 73.5 1.55 1.80
DLTR 170825C00074000 C 08/25/17 74.0 1.20 1.60
DLTR 170825C00074500 C 08/25/17 74.5 1.05 1.45
DLTR 170825C00075000 C 08/25/17 75.0 1.00 1.35
DLTR 170825C00076000 C 08/25/17 76.0 0.85 1.10
DLTR 170825C00076500 C 08/25/17 76.5 0.70 0.95
DLTR 170825C00077000 C 08/25/17 77.0 0.65 0.85
DLTR 170825C00080000 C 08/25/17 80.0 0.30 0.45
DLTR 170825C00085000 C 08/25/17 85.0 0.00 0.15
DLTR 170825C00090000 C 08/25/17 90.0 0.00 0.10
DLTR 170825C00095000 C 08/25/17 95.0 0.00 0.10
DLTR 170825C00100000 C 08/25/17 100.0 0.00 0.05
DLTR 170825P00035000 P 08/25/17 35.0 0.00 0.10
DLTR 170825P00040000 P 08/25/17 40.0 0.00 0.10
DLTR 170825P00045000 P 08/25/17 45.0 0.00 0.10
DLTR 170825P00050000 P 08/25/17 50.0 0.00 0.10
DLTR 170825P00055000 P 08/25/17 55.0 0.05 0.15
DLTR 170825P00060000 P 08/25/17 60.0 0.20 0.50
DLTR 170825P00061000 P 08/25/17 61.0 0.30 0.45
DLTR 170825P00061500 P 08/25/17 61.5 0.35 0.55
DLTR 170825P00062000 P 08/25/17 62.0 0.35 0.75
DLTR 170825P00062500 P 08/25/17 62.5 0.40 0.75
DLTR 170825P00063000 P 08/25/17 63.0 0.45 0.65
DLTR 170825P00063500 P 08/25/17 63.5 0.55 0.70
DLTR 170825P00064000 P 08/25/17 64.0 0.60 0.90
DLTR 170825P00064500 P 08/25/17 64.5 0.70 0.85
DLTR 170825P00065000 P 08/25/17 65.0 0.80 0.95
DLTR 170825P00065500 P 08/25/17 65.5 0.85 1.05
DLTR 170825P00066000 P 08/25/17 66.0 0.95 1.15
DLTR 170825P00066500 P 08/25/17 66.5 1.10 1.30
DLTR 170825P00067000 P 08/25/17 67.0 1.20 1.50
DLTR 170825P00067500 P 08/25/17 67.5 1.35 1.55
DLTR 170825P00068000 P 08/25/17 68.0 1.45 1.75
DLTR 170825P00068500 P 08/25/17 68.5 1.65 1.90
DLTR 170825P00069000 P 08/25/17 69.0 1.80 2.20
DLTR 170825P00069500 P 08/25/17 69.5 2.05 2.30
DLTR 170825P00070000 P 08/25/17 70.0 2.20 2.50
DLTR 170825P00070500 P 08/25/17 70.5 2.40 2.70
DLTR 170825P00071000 P 08/25/17 71.0 2.65 2.95
DLTR 170825P00071500 P 08/25/17 71.5 2.90 3.30
DLTR 170825P00072000 P 08/25/17 72.0 3.20 3.50
DLTR 170825P00072500 P 08/25/17 72.5 3.50 3.80
DLTR 170825P00073000 P 08/25/17 73.0 3.80 4.10
DLTR 170825P00073500 P 08/25/17 73.5 4.10 4.40
DLTR 170825P00074000 P 08/25/17 74.0 4.50 4.80
DLTR 170825P00074500 P 08/25/17 74.5 4.80 5.10
DLTR 170825P00075000 P 08/25/17 75.0 5.10 5.50
DLTR 170825P00076000 P 08/25/17 76.0 5.80 6.30
DLTR 170825P00076500 P 08/25/17 76.5 6.20 6.70
DLTR 170825P00077000 P 08/25/17 77.0 6.70 7.10
DLTR 170825P00080000 P 08/25/17 80.0 9.30 9.70
DLTR 170825P00085000 P 08/25/17 85.0 14.10 14.50
DLTR 170825P00090000 P 08/25/17 90.0 19.10 19.40
DLTR 170825P00095000 P 08/25/17 95.0 22.40 25.60
DLTR 170825P00100000 P 08/25/17 100.0 28.80 29.40
DLTR 170901C00035000 C 09/01/17 35.0 34.10 38.10
DLTR 170901C00040000 C 09/01/17 40.0 29.70 32.20
DLTR 170901C00045000 C 09/01/17 45.0 23.90 27.70
DLTR 170901C00050000 C 09/01/17 50.0 20.50 21.50
DLTR 170901C00055000 C 09/01/17 55.0 14.60 17.10
DLTR 170901C00060000 C 09/01/17 60.0 11.00 11.70
DLTR 170901C00060500 C 09/01/17 60.5 10.30 11.30
DLTR 170901C00061000 C 09/01/17 61.0 9.60 10.50
DLTR 170901C00061500 C 09/01/17 61.5 8.90 10.10
DLTR 170901C00062000 C 09/01/17 62.0 8.50 9.80
DLTR 170901C00062500 C 09/01/17 62.5 8.50 9.30
DLTR 170901C00063000 C 09/01/17 63.0 8.10 8.90
DLTR 170901C00063500 C 09/01/17 63.5 7.60 8.50
DLTR 170901C00064000 C 09/01/17 64.0 6.80 8.10
DLTR 170901C00064500 C 09/01/17 64.5 7.20 7.90
DLTR 170901C00065000 C 09/01/17 65.0 6.80 7.10
DLTR 170901C00065500 C 09/01/17 65.5 6.40 6.80
DLTR 170901C00066000 C 09/01/17 66.0 5.90 6.40
DLTR 170901C00066500 C 09/01/17 66.5 4.40 6.20
DLTR 170901C00067000 C 09/01/17 67.0 4.90 5.50
DLTR 170901C00067500 C 09/01/17 67.5 4.40 5.20
DLTR 170901C00068000 C 09/01/17 68.0 4.60 4.90
DLTR 170901C00068500 C 09/01/17 68.5 3.90 5.50
DLTR 170901C00069000 C 09/01/17 69.0 3.90 4.20
DLTR 170901C00069500 C 09/01/17 69.5 3.40 4.40
DLTR 170901C00070000 C 09/01/17 70.0 3.00 3.70
DLTR 170901C00070500 C 09/01/17 70.5 3.10 3.40
DLTR 170901C00071000 C 09/01/17 71.0 2.75 3.20
DLTR 170901C00071500 C 09/01/17 71.5 2.55 2.90
DLTR 170901C00072000 C 09/01/17 72.0 2.20 2.70
DLTR 170901C00072500 C 09/01/17 72.5 2.15 2.45
DLTR 170901C00073000 C 09/01/17 73.0 1.95 2.30
DLTR 170901C00073500 C 09/01/17 73.5 1.60 2.10
DLTR 170901C00074000 C 09/01/17 74.0 1.60 1.90
DLTR 170901C00074500 C 09/01/17 74.5 1.25 1.75
DLTR 170901C00075000 C 09/01/17 75.0 1.30 1.60
DLTR 170901C00076000 C 09/01/17 76.0 1.00 1.45
DLTR 170901C00076500 C 09/01/17 76.5 0.90 1.20
DLTR 170901C00077000 C 09/01/17 77.0 0.70 1.10
DLTR 170901C00080000 C 09/01/17 80.0 0.20 0.85
DLTR 170901C00085000 C 09/01/17 85.0 0.10 0.60
DLTR 170901C00090000 C 09/01/17 90.0 0.00 0.15
DLTR 170901C00095000 C 09/01/17 95.0 0.00 0.10
DLTR 170901C00100000 C 09/01/17 100.0 0.00 0.10
DLTR 170901P00035000 P 09/01/17 35.0 0.00 0.10
DLTR 170901P00040000 P 09/01/17 40.0 0.00 0.25
DLTR 170901P00045000 P 09/01/17 45.0 0.00 0.20
DLTR 170901P00050000 P 09/01/17 50.0 0.00 0.25
DLTR 170901P00055000 P 09/01/17 55.0 0.10 0.65
DLTR 170901P00060000 P 09/01/17 60.0 0.30 0.65
DLTR 170901P00060500 P 09/01/17 60.5 0.35 0.70
DLTR 170901P00061000 P 09/01/17 61.0 0.35 0.70
DLTR 170901P00061500 P 09/01/17 61.5 0.40 0.70
DLTR 170901P00062000 P 09/01/17 62.0 0.45 0.80
DLTR 170901P00062500 P 09/01/17 62.5 0.50 0.80
DLTR 170901P00063000 P 09/01/17 63.0 0.60 0.90
DLTR 170901P00063500 P 09/01/17 63.5 0.65 0.90
DLTR 170901P00064000 P 09/01/17 64.0 0.70 0.90
DLTR 170901P00064500 P 09/01/17 64.5 0.80 1.15
DLTR 170901P00065000 P 09/01/17 65.0 0.90 1.35
DLTR 170901P00065500 P 09/01/17 65.5 1.00 1.25
DLTR 170901P00066000 P 09/01/17 66.0 1.15 1.35
DLTR 170901P00066500 P 09/01/17 66.5 1.25 2.45
DLTR 170901P00067000 P 09/01/17 67.0 1.40 1.65
DLTR 170901P00067500 P 09/01/17 67.5 1.55 2.00
DLTR 170901P00068000 P 09/01/17 68.0 1.70 2.15
DLTR 170901P00068500 P 09/01/17 68.5 1.85 2.20
DLTR 170901P00069000 P 09/01/17 69.0 2.05 2.60
DLTR 170901P00069500 P 09/01/17 69.5 2.15 3.50
DLTR 170901P00070000 P 09/01/17 70.0 2.45 2.75
DLTR 170901P00070500 P 09/01/17 70.5 2.70 3.00
DLTR 170901P00071000 P 09/01/17 71.0 2.90 3.30
DLTR 170901P00071500 P 09/01/17 71.5 3.20 3.90
DLTR 170901P00072000 P 09/01/17 72.0 3.40 3.90
DLTR 170901P00072500 P 09/01/17 72.5 3.70 4.10
DLTR 170901P00073000 P 09/01/17 73.0 4.00 4.80
DLTR 170901P00073500 P 09/01/17 73.5 4.30 5.00
DLTR 170901P00074000 P 09/01/17 74.0 4.60 5.20
DLTR 170901P00074500 P 09/01/17 74.5 5.00 5.40
DLTR 170901P00075000 P 09/01/17 75.0 5.20 5.90
DLTR 170901P00076000 P 09/01/17 76.0 6.10 6.50
DLTR 170901P00076500 P 09/01/17 76.5 6.40 6.90
DLTR 170901P00077000 P 09/01/17 77.0 6.80 7.40
DLTR 170901P00080000 P 09/01/17 80.0 9.30 10.00
DLTR 170901P00085000 P 09/01/17 85.0 13.80 14.60
DLTR 170901P00090000 P 09/01/17 90.0 18.90 20.80
DLTR 170901P00095000 P 09/01/17 95.0 22.80 25.80
DLTR 170901P00100000 P 09/01/17 100.0 27.70 31.00
DLTR 171117C00042500 C 11/17/17 42.5 28.20 29.30
DLTR 171117C00045000 C 11/17/17 45.0 25.90 27.40
DLTR 171117C00047500 C 11/17/17 47.5 23.50 24.70
DLTR 171117C00050000 C 11/17/17 50.0 21.10 22.10
DLTR 171117C00055000 C 11/17/17 55.0 16.50 16.90
DLTR 171117C00057500 C 11/17/17 57.5 14.10 14.90
DLTR 171117C00060000 C 11/17/17 60.0 12.00 12.40
DLTR 171117C00062500 C 11/17/17 62.5 10.10 10.30
DLTR 171117C00065000 C 11/17/17 65.0 8.20 8.40
DLTR 171117C00067500 C 11/17/17 67.5 6.50 6.80
DLTR 171117C00070000 C 11/17/17 70.0 5.00 5.20
DLTR 171117C00072500 C 11/17/17 72.5 3.80 3.90
DLTR 171117C00075000 C 11/17/17 75.0 2.75 2.90
DLTR 171117C00077500 C 11/17/17 77.5 1.90 2.10
DLTR 171117C00080000 C 11/17/17 80.0 1.30 1.65
DLTR 171117C00082500 C 11/17/17 82.5 0.80 1.05
DLTR 171117C00085000 C 11/17/17 85.0 0.60 0.80
DLTR 171117C00087500 C 11/17/17 87.5 0.35 0.55
DLTR 171117C00090000 C 11/17/17 90.0 0.20 0.40
DLTR 171117C00092500 C 11/17/17 92.5 0.15 0.25
DLTR 171117C00095000 C 11/17/17 95.0 0.05 0.20
DLTR 171117C00100000 C 11/17/17 100.0 0.00 0.10
DLTR 171117C00105000 C 11/17/17 105.0 0.00 0.10
DLTR 171117C00110000 C 11/17/17 110.0 0.00 0.05
DLTR 171117P00042500 P 11/17/17 42.5 0.05 0.25
DLTR 171117P00045000 P 11/17/17 45.0 0.10 0.30
DLTR 171117P00047500 P 11/17/17 47.5 0.15 0.40
DLTR 171117P00050000 P 11/17/17 50.0 0.40 0.45
DLTR 171117P00055000 P 11/17/17 55.0 0.60 0.75
DLTR 171117P00057500 P 11/17/17 57.5 0.80 0.95
DLTR 171117P00060000 P 11/17/17 60.0 1.10 1.25
DLTR 171117P00062500 P 11/17/17 62.5 1.50 1.70
DLTR 171117P00065000 P 11/17/17 65.0 2.10 2.25
DLTR 171117P00067500 P 11/17/17 67.5 2.90 3.10
DLTR 171117P00070000 P 11/17/17 70.0 3.90 4.10
DLTR 171117P00072500 P 11/17/17 72.5 5.10 5.30
DLTR 171117P00075000 P 11/17/17 75.0 6.50 6.80
DLTR 171117P00077500 P 11/17/17 77.5 8.20 8.60
DLTR 171117P00080000 P 11/17/17 80.0 10.10 10.60
DLTR 171117P00082500 P 11/17/17 82.5 12.20 12.70
DLTR 171117P00085000 P 11/17/17 85.0 14.40 14.80
DLTR 171117P00087500 P 11/17/17 87.5 16.70 17.20
DLTR 171117P00090000 P 11/17/17 90.0 19.10 19.50
DLTR 171117P00092500 P 11/17/17 92.5 21.60 21.90
DLTR 171117P00095000 P 11/17/17 95.0 23.30 25.70
DLTR 171117P00100000 P 11/17/17 100.0 28.90 29.80
DLTR 171117P00105000 P 11/17/17 105.0 33.60 35.20
DLTR 171117P00110000 P 11/17/17 110.0 38.90 39.80
DLTR 180119C00032500 C 01/19/18 32.5 37.60 39.30
DLTR 180119C00035000 C 01/19/18 35.0 35.70 37.00
DLTR 180119C00037500 C 01/19/18 37.5 33.30 34.50
DLTR 180119C00040000 C 01/19/18 40.0 30.10 32.00
DLTR 180119C00042500 C 01/19/18 42.5 28.40 29.50
DLTR 180119C00045000 C 01/19/18 45.0 25.90 27.20
DLTR 180119C00047500 C 01/19/18 47.5 23.20 24.70
DLTR 180119C00050000 C 01/19/18 50.0 21.00 22.50
DLTR 180119C00055000 C 01/19/18 55.0 17.00 17.40
DLTR 180119C00057500 C 01/19/18 57.5 14.80 15.30
DLTR 180119C00060000 C 01/19/18 60.0 12.80 13.10
DLTR 180119C00062500 C 01/19/18 62.5 10.90 11.20
DLTR 180119C00065000 C 01/19/18 65.0 9.10 9.40
DLTR 180119C00067500 C 01/19/18 67.5 7.50 7.80
DLTR 180119C00070000 C 01/19/18 70.0 6.00 6.30
DLTR 180119C00072500 C 01/19/18 72.5 4.80 5.10
DLTR 180119C00075000 C 01/19/18 75.0 3.70 4.00
DLTR 180119C00077500 C 01/19/18 77.5 2.85 3.20
DLTR 180119C00080000 C 01/19/18 80.0 2.15 2.35
DLTR 180119C00082500 C 01/19/18 82.5 1.55 1.75
DLTR 180119C00085000 C 01/19/18 85.0 1.10 1.30
DLTR 180119C00087500 C 01/19/18 87.5 0.80 0.95
DLTR 180119C00090000 C 01/19/18 90.0 0.55 0.70
DLTR 180119C00092500 C 01/19/18 92.5 0.35 0.50
DLTR 180119C00095000 C 01/19/18 95.0 0.25 0.40
DLTR 180119C00097500 C 01/19/18 97.5 0.20 0.30
DLTR 180119C00100000 C 01/19/18 100.0 0.10 0.20
DLTR 180119C00105000 C 01/19/18 105.0 0.05 0.15
DLTR 180119C00110000 C 01/19/18 110.0 0.00 0.10
DLTR 180119C00115000 C 01/19/18 115.0 0.00 0.10
DLTR 180119C00120000 C 01/19/18 120.0 0.00 0.05
DLTR 180119C00125000 C 01/19/18 125.0 0.00 0.05
DLTR 180119C00130000 C 01/19/18 130.0 0.00 0.05
DLTR 180119C00135000 C 01/19/18 135.0 0.00 0.05
DLTR 180119C00140000 C 01/19/18 140.0 0.00 0.05
DLTR 180119P00032500 P 01/19/18 32.5 0.00 0.10
DLTR 180119P00035000 P 01/19/18 35.0 0.00 0.10
DLTR 180119P00037500 P 01/19/18 37.5 0.05 0.15
DLTR 180119P00040000 P 01/19/18 40.0 0.10 0.20
DLTR 180119P00042500 P 01/19/18 42.5 0.15 0.25
DLTR 180119P00045000 P 01/19/18 45.0 0.20 0.35
DLTR 180119P00047500 P 01/19/18 47.5 0.30 0.45
DLTR 180119P00050000 P 01/19/18 50.0 0.40 0.60
DLTR 180119P00055000 P 01/19/18 55.0 0.85 1.00
DLTR 180119P00057500 P 01/19/18 57.5 1.15 1.35
DLTR 180119P00060000 P 01/19/18 60.0 1.60 1.75
DLTR 180119P00062500 P 01/19/18 62.5 2.15 2.35
DLTR 180119P00065000 P 01/19/18 65.0 2.90 3.10
DLTR 180119P00067500 P 01/19/18 67.5 3.70 3.90
DLTR 180119P00070000 P 01/19/18 70.0 4.80 5.00
DLTR 180119P00072500 P 01/19/18 72.5 6.00 6.20
DLTR 180119P00075000 P 01/19/18 75.0 7.40 7.70
DLTR 180119P00077500 P 01/19/18 77.5 9.10 9.30
DLTR 180119P00080000 P 01/19/18 80.0 10.80 11.10
DLTR 180119P00082500 P 01/19/18 82.5 12.60 13.10
DLTR 180119P00085000 P 01/19/18 85.0 14.80 15.10
DLTR 180119P00087500 P 01/19/18 87.5 16.90 17.40
DLTR 180119P00090000 P 01/19/18 90.0 19.10 19.70
DLTR 180119P00092500 P 01/19/18 92.5 21.40 22.20
DLTR 180119P00095000 P 01/19/18 95.0 23.80 24.40
DLTR 180119P00097500 P 01/19/18 97.5 25.80 28.20
DLTR 180119P00100000 P 01/19/18 100.0 28.50 30.30
DLTR 180119P00105000 P 01/19/18 105.0 32.60 36.50
DLTR 180119P00110000 P 01/19/18 110.0 37.40 41.20
DLTR 180119P00115000 P 01/19/18 115.0 42.50 46.40
DLTR 180119P00120000 P 01/19/18 120.0 47.40 51.30
DLTR 180119P00125000 P 01/19/18 125.0 52.40 56.30
DLTR 180119P00130000 P 01/19/18 130.0 57.50 61.30
DLTR 180119P00135000 P 01/19/18 135.0 62.40 66.30
DLTR 180119P00140000 P 01/19/18 140.0 67.90 70.70
DLTR 180216C00035000 C 02/16/18 35.0 35.40 37.20
DLTR 180216C00037500 C 02/16/18 37.5 32.50 35.80
DLTR 180216C00040000 C 02/16/18 40.0 30.90 32.50
DLTR 180216C00042500 C 02/16/18 42.5 28.20 30.40
DLTR 180216C00045000 C 02/16/18 45.0 25.10 27.50
DLTR 180216C00047500 C 02/16/18 47.5 23.50 25.30
DLTR 180216C00050000 C 02/16/18 50.0 20.80 22.80
DLTR 180216C00055000 C 02/16/18 55.0 17.20 17.60
DLTR 180216C00057500 C 02/16/18 57.5 14.80 15.40
DLTR 180216C00060000 C 02/16/18 60.0 13.00 13.40
DLTR 180216C00062500 C 02/16/18 62.5 11.20 11.70
DLTR 180216C00065000 C 02/16/18 65.0 9.50 9.80
DLTR 180216C00067500 C 02/16/18 67.5 7.90 8.20
DLTR 180216C00070000 C 02/16/18 70.0 6.40 6.80
DLTR 180216C00072500 C 02/16/18 72.5 5.20 5.50
DLTR 180216C00075000 C 02/16/18 75.0 4.10 4.40
DLTR 180216C00077500 C 02/16/18 77.5 3.20 3.50
DLTR 180216C00080000 C 02/16/18 80.0 2.35 2.70
DLTR 180216C00085000 C 02/16/18 85.0 1.40 1.55
DLTR 180216C00090000 C 02/16/18 90.0 0.70 0.90
DLTR 180216C00095000 C 02/16/18 95.0 0.35 0.50
DLTR 180216C00100000 C 02/16/18 100.0 0.15 0.30
DLTR 180216C00105000 C 02/16/18 105.0 0.05 0.15
DLTR 180216C00110000 C 02/16/18 110.0 0.00 4.40
DLTR 180216P00035000 P 02/16/18 35.0 0.00 0.10
DLTR 180216P00037500 P 02/16/18 37.5 0.05 0.15
DLTR 180216P00040000 P 02/16/18 40.0 0.10 0.20
DLTR 180216P00042500 P 02/16/18 42.5 0.15 0.30
DLTR 180216P00045000 P 02/16/18 45.0 0.25 0.40
DLTR 180216P00047500 P 02/16/18 47.5 0.35 0.50
DLTR 180216P00050000 P 02/16/18 50.0 0.55 0.75
DLTR 180216P00055000 P 02/16/18 55.0 1.00 1.10
DLTR 180216P00057500 P 02/16/18 57.5 1.35 1.50
DLTR 180216P00060000 P 02/16/18 60.0 1.80 2.00
DLTR 180216P00062500 P 02/16/18 62.5 2.40 2.65
DLTR 180216P00065000 P 02/16/18 65.0 3.10 3.40
DLTR 180216P00067500 P 02/16/18 67.5 4.00 4.30
DLTR 180216P00070000 P 02/16/18 70.0 5.00 5.30
DLTR 180216P00072500 P 02/16/18 72.5 6.20 6.50
DLTR 180216P00075000 P 02/16/18 75.0 7.70 8.10
DLTR 180216P00077500 P 02/16/18 77.5 9.30 9.70
DLTR 180216P00080000 P 02/16/18 80.0 10.90 11.30
DLTR 180216P00085000 P 02/16/18 85.0 14.90 15.40
DLTR 180216P00090000 P 02/16/18 90.0 18.90 19.90
DLTR 180216P00095000 P 02/16/18 95.0 23.90 24.80
DLTR 180216P00100000 P 02/16/18 100.0 27.80 31.50
DLTR 180216P00105000 P 02/16/18 105.0 32.10 36.20
DLTR 180216P00110000 P 02/16/18 110.0 36.80 41.50
DLTR 190118C00035000 C 01/18/19 35.0 34.60 39.00
DLTR 190118C00037500 C 01/18/19 37.5 32.40 36.60
DLTR 190118C00040000 C 01/18/19 40.0 30.10 33.60
DLTR 190118C00042500 C 01/18/19 42.5 27.90 32.20
DLTR 190118C00045000 C 01/18/19 45.0 25.70 30.00
DLTR 190118C00047500 C 01/18/19 47.5 25.50 26.80
DLTR 190118C00050000 C 01/18/19 50.0 23.60 24.50
DLTR 190118C00055000 C 01/18/19 55.0 19.90 20.50
DLTR 190118C00057500 C 01/18/19 57.5 16.30 18.80
DLTR 190118C00060000 C 01/18/19 60.0 16.20 17.00
DLTR 190118C00062500 C 01/18/19 62.5 14.60 15.30
DLTR 190118C00065000 C 01/18/19 65.0 13.20 13.90
DLTR 190118C00067500 C 01/18/19 67.5 11.80 12.40
DLTR 190118C00070000 C 01/18/19 70.0 10.50 11.00
DLTR 190118C00072500 C 01/18/19 72.5 9.20 9.80
DLTR 190118C00075000 C 01/18/19 75.0 8.00 8.60
DLTR 190118C00077500 C 01/18/19 77.5 7.10 7.60
DLTR 190118C00080000 C 01/18/19 80.0 6.20 6.80
DLTR 190118C00082500 C 01/18/19 82.5 5.40 5.90
DLTR 190118C00085000 C 01/18/19 85.0 4.60 5.20
DLTR 190118C00087500 C 01/18/19 87.5 3.90 4.30
DLTR 190118C00090000 C 01/18/19 90.0 3.30 3.90
DLTR 190118C00092500 C 01/18/19 92.5 2.75 3.40
DLTR 190118C00095000 C 01/18/19 95.0 2.35 2.75
DLTR 190118C00097500 C 01/18/19 97.5 1.95 2.45
DLTR 190118C00100000 C 01/18/19 100.0 1.65 2.00
DLTR 190118C00105000 C 01/18/19 105.0 1.10 1.50
DLTR 190118C00110000 C 01/18/19 110.0 0.70 1.10
DLTR 190118C00115000 C 01/18/19 115.0 0.50 0.80
DLTR 190118C00120000 C 01/18/19 120.0 0.30 0.65
DLTR 190118C00125000 C 01/18/19 125.0 0.20 0.50
DLTR 190118C00130000 C 01/18/19 130.0 0.10 0.35
DLTR 190118C00135000 C 01/18/19 135.0 0.00 0.30
DLTR 190118P00035000 P 01/18/19 35.0 0.35 0.75
DLTR 190118P00037500 P 01/18/19 37.5 0.55 0.90
DLTR 190118P00040000 P 01/18/19 40.0 0.70 1.05
DLTR 190118P00042500 P 01/18/19 42.5 0.95 1.30
DLTR 190118P00045000 P 01/18/19 45.0 1.25 1.60
DLTR 190118P00047500 P 01/18/19 47.5 1.55 1.90
DLTR 190118P00050000 P 01/18/19 50.0 1.95 2.25
DLTR 190118P00055000 P 01/18/19 55.0 2.95 3.30
DLTR 190118P00057500 P 01/18/19 57.5 3.50 3.90
DLTR 190118P00060000 P 01/18/19 60.0 4.30 4.80
DLTR 190118P00062500 P 01/18/19 62.5 5.00 5.50
DLTR 190118P00065000 P 01/18/19 65.0 5.90 6.40
DLTR 190118P00067500 P 01/18/19 67.5 7.00 7.60
DLTR 190118P00070000 P 01/18/19 70.0 8.10 8.50
DLTR 190118P00072500 P 01/18/19 72.5 9.30 10.00
DLTR 190118P00075000 P 01/18/19 75.0 10.60 11.10
DLTR 190118P00077500 P 01/18/19 77.5 12.10 12.60
DLTR 190118P00080000 P 01/18/19 80.0 13.70 14.20
DLTR 190118P00082500 P 01/18/19 82.5 15.30 15.90
DLTR 190118P00085000 P 01/18/19 85.0 17.00 17.70
DLTR 190118P00087500 P 01/18/19 87.5 18.90 19.60
DLTR 190118P00090000 P 01/18/19 90.0 20.80 21.50
DLTR 190118P00092500 P 01/18/19 92.5 22.80 24.00
DLTR 190118P00095000 P 01/18/19 95.0 24.90 25.70
DLTR 190118P00097500 P 01/18/19 97.5 27.00 28.20
DLTR 190118P00100000 P 01/18/19 100.0 29.30 30.10
DLTR 190118P00105000 P 01/18/19 105.0 32.10 36.60
DLTR 190118P00110000 P 01/18/19 110.0 36.90 41.50
DLTR 190118P00115000 P 01/18/19 115.0 41.70 46.50
DLTR 190118P00120000 P 01/18/19 120.0 46.70 51.50
DLTR 190118P00125000 P 01/18/19 125.0 51.70 56.50
DLTR 190118P00130000 P 01/18/19 130.0 56.70 61.50
DLTR 190118P00135000 P 01/18/19 135.0 62.10 66.50

OPRA data is delayed 15 minutes.