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 (2016-07-29)Premium Content

Dollar Tree Inc (DLTR)
As of Aug 25 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLTR 160916C00050000 C 09/16/16 50.0 36.70 38.40
DLTR 160916C00055000 C 09/16/16 55.0 30.20 34.60
DLTR 160916C00060000 C 09/16/16 60.0 24.70 29.00
DLTR 160916C00065000 C 09/16/16 65.0 19.80 23.30
DLTR 160916C00070000 C 09/16/16 70.0 15.20 19.60
DLTR 160916C00075000 C 09/16/16 75.0 10.30 14.60
DLTR 160916C00080000 C 09/16/16 80.0 6.70 8.30
DLTR 160916C00085000 C 09/16/16 85.0 3.10 3.40
DLTR 160916C00087500 C 09/16/16 87.5 1.55 1.85
DLTR 160916C00090000 C 09/16/16 90.0 0.70 0.85
DLTR 160916C00092500 C 09/16/16 92.5 0.20 0.35
DLTR 160916C00095000 C 09/16/16 95.0 0.00 0.10
DLTR 160916C00097500 C 09/16/16 97.5 0.00 0.05
DLTR 160916C00100000 C 09/16/16 100.0 0.00 0.05
DLTR 160916C00105000 C 09/16/16 105.0 0.00 0.05
DLTR 160916C00110000 C 09/16/16 110.0 0.00 0.05
DLTR 160916C00115000 C 09/16/16 115.0 0.00 0.05
DLTR 160916C00120000 C 09/16/16 120.0 0.00 0.05
DLTR 160916C00125000 C 09/16/16 125.0 0.00 0.05
DLTR 160916C00130000 C 09/16/16 130.0 0.00 0.05
DLTR 160916C00135000 C 09/16/16 135.0 0.00 0.05
DLTR 160916C00140000 C 09/16/16 140.0 0.00 0.05
DLTR 160916P00050000 P 09/16/16 50.0 0.00 0.05
DLTR 160916P00055000 P 09/16/16 55.0 0.00 0.05
DLTR 160916P00060000 P 09/16/16 60.0 0.00 0.05
DLTR 160916P00065000 P 09/16/16 65.0 0.00 0.05
DLTR 160916P00070000 P 09/16/16 70.0 0.00 0.05
DLTR 160916P00075000 P 09/16/16 75.0 0.00 0.10
DLTR 160916P00080000 P 09/16/16 80.0 0.10 0.25
DLTR 160916P00085000 P 09/16/16 85.0 0.95 1.10
DLTR 160916P00087500 P 09/16/16 87.5 1.95 2.15
DLTR 160916P00090000 P 09/16/16 90.0 3.20 3.70
DLTR 160916P00092500 P 09/16/16 92.5 5.40 6.00
DLTR 160916P00095000 P 09/16/16 95.0 7.80 8.20
DLTR 160916P00097500 P 09/16/16 97.5 9.60 10.80
DLTR 160916P00100000 P 09/16/16 100.0 12.10 13.30
DLTR 160916P00105000 P 09/16/16 105.0 17.10 18.50
DLTR 160916P00110000 P 09/16/16 110.0 20.50 24.70
DLTR 160916P00115000 P 09/16/16 115.0 25.50 29.80
DLTR 160916P00120000 P 09/16/16 120.0 30.50 33.30
DLTR 160916P00125000 P 09/16/16 125.0 35.50 38.30
DLTR 160916P00130000 P 09/16/16 130.0 40.50 44.70
DLTR 160916P00135000 P 09/16/16 135.0 45.50 49.60
DLTR 160916P00140000 P 09/16/16 140.0 50.50 53.60
DLTR 161021C00050000 C 10/21/16 50.0 36.50 39.60
DLTR 161021C00055000 C 10/21/16 55.0 31.60 34.60
DLTR 161021C00060000 C 10/21/16 60.0 25.20 29.80
DLTR 161021C00065000 C 10/21/16 65.0 21.60 24.00
DLTR 161021C00070000 C 10/21/16 70.0 14.90 19.00
DLTR 161021C00075000 C 10/21/16 75.0 12.10 14.00
DLTR 161021C00080000 C 10/21/16 80.0 7.20 9.00
DLTR 161021C00085000 C 10/21/16 85.0 4.00 4.60
DLTR 161021C00087500 C 10/21/16 87.5 2.45 3.10
DLTR 161021C00090000 C 10/21/16 90.0 1.55 1.90
DLTR 161021C00092500 C 10/21/16 92.5 0.80 1.15
DLTR 161021C00095000 C 10/21/16 95.0 0.20 0.65
DLTR 161021C00097500 C 10/21/16 97.5 0.05 0.35
DLTR 161021C00100000 C 10/21/16 100.0 0.10 0.15
DLTR 161021C00105000 C 10/21/16 105.0 0.00 0.05
DLTR 161021C00110000 C 10/21/16 110.0 0.00 0.05
DLTR 161021C00115000 C 10/21/16 115.0 0.00 0.05
DLTR 161021C00120000 C 10/21/16 120.0 0.00 0.05
DLTR 161021C00125000 C 10/21/16 125.0 0.00 0.05
DLTR 161021C00130000 C 10/21/16 130.0 0.00 0.05
DLTR 161021C00135000 C 10/21/16 135.0 0.00 0.05
DLTR 161021C00140000 C 10/21/16 140.0 0.00 0.05
DLTR 161021P00050000 P 10/21/16 50.0 0.00 0.05
DLTR 161021P00055000 P 10/21/16 55.0 0.00 0.05
DLTR 161021P00060000 P 10/21/16 60.0 0.00 0.05
DLTR 161021P00065000 P 10/21/16 65.0 0.00 0.10
DLTR 161021P00070000 P 10/21/16 70.0 0.05 0.20
DLTR 161021P00075000 P 10/21/16 75.0 0.20 0.45
DLTR 161021P00080000 P 10/21/16 80.0 0.65 0.95
DLTR 161021P00085000 P 10/21/16 85.0 2.05 2.30
DLTR 161021P00087500 P 10/21/16 87.5 3.00 3.20
DLTR 161021P00090000 P 10/21/16 90.0 4.10 4.70
DLTR 161021P00092500 P 10/21/16 92.5 5.80 6.60
DLTR 161021P00095000 P 10/21/16 95.0 7.70 8.60
DLTR 161021P00097500 P 10/21/16 97.5 9.60 11.60
DLTR 161021P00100000 P 10/21/16 100.0 12.00 14.10
DLTR 161021P00105000 P 10/21/16 105.0 15.50 19.50
DLTR 161021P00110000 P 10/21/16 110.0 20.50 24.70
DLTR 161021P00115000 P 10/21/16 115.0 25.50 29.80
DLTR 161021P00120000 P 10/21/16 120.0 30.50 34.80
DLTR 161021P00125000 P 10/21/16 125.0 35.50 39.80
DLTR 161021P00130000 P 10/21/16 130.0 40.50 44.80
DLTR 161021P00135000 P 10/21/16 135.0 45.50 49.80
DLTR 161021P00140000 P 10/21/16 140.0 50.50 54.80
DLTR 161118C00042500 C 11/18/16 42.5 42.70 47.20
DLTR 161118C00045000 C 11/18/16 45.0 40.10 44.80
DLTR 161118C00047500 C 11/18/16 47.5 37.80 42.20
DLTR 161118C00050000 C 11/18/16 50.0 35.30 39.60
DLTR 161118C00055000 C 11/18/16 55.0 30.30 34.60
DLTR 161118C00060000 C 11/18/16 60.0 26.10 29.60
DLTR 161118C00065000 C 11/18/16 65.0 20.50 23.90
DLTR 161118C00070000 C 11/18/16 70.0 15.70 18.90
DLTR 161118C00072500 C 11/18/16 72.5 13.80 16.40
DLTR 161118C00075000 C 11/18/16 75.0 12.40 14.00
DLTR 161118C00077500 C 11/18/16 77.5 10.00 11.50
DLTR 161118C00080000 C 11/18/16 80.0 8.20 9.10
DLTR 161118C00082500 C 11/18/16 82.5 6.30 7.20
DLTR 161118C00085000 C 11/18/16 85.0 4.90 5.50
DLTR 161118C00087500 C 11/18/16 87.5 3.40 4.10
DLTR 161118C00090000 C 11/18/16 90.0 2.35 2.90
DLTR 161118C00092500 C 11/18/16 92.5 1.45 1.85
DLTR 161118C00095000 C 11/18/16 95.0 0.85 1.25
DLTR 161118C00097500 C 11/18/16 97.5 0.35 0.80
DLTR 161118C00100000 C 11/18/16 100.0 0.15 0.50
DLTR 161118C00105000 C 11/18/16 105.0 0.05 0.20
DLTR 161118C00110000 C 11/18/16 110.0 0.00 0.10
DLTR 161118C00115000 C 11/18/16 115.0 0.00 0.05
DLTR 161118C00120000 C 11/18/16 120.0 0.00 0.05
DLTR 161118P00042500 P 11/18/16 42.5 0.00 0.05
DLTR 161118P00045000 P 11/18/16 45.0 0.00 0.05
DLTR 161118P00047500 P 11/18/16 47.5 0.00 0.05
DLTR 161118P00050000 P 11/18/16 50.0 0.00 0.05
DLTR 161118P00055000 P 11/18/16 55.0 0.00 0.10
DLTR 161118P00060000 P 11/18/16 60.0 0.00 0.15
DLTR 161118P00065000 P 11/18/16 65.0 0.05 0.25
DLTR 161118P00070000 P 11/18/16 70.0 0.20 0.40
DLTR 161118P00072500 P 11/18/16 72.5 0.30 0.55
DLTR 161118P00075000 P 11/18/16 75.0 0.50 0.80
DLTR 161118P00077500 P 11/18/16 77.5 0.75 1.20
DLTR 161118P00080000 P 11/18/16 80.0 1.20 1.50
DLTR 161118P00082500 P 11/18/16 82.5 1.75 2.35
DLTR 161118P00085000 P 11/18/16 85.0 2.50 3.20
DLTR 161118P00087500 P 11/18/16 87.5 3.60 4.10
DLTR 161118P00090000 P 11/18/16 90.0 4.90 5.50
DLTR 161118P00092500 P 11/18/16 92.5 6.50 7.20
DLTR 161118P00095000 P 11/18/16 95.0 8.30 9.10
DLTR 161118P00097500 P 11/18/16 97.5 9.80 11.60
DLTR 161118P00100000 P 11/18/16 100.0 11.90 14.50
DLTR 161118P00105000 P 11/18/16 105.0 15.50 19.70
DLTR 161118P00110000 P 11/18/16 110.0 20.50 24.70
DLTR 161118P00115000 P 11/18/16 115.0 25.30 29.90
DLTR 161118P00120000 P 11/18/16 120.0 30.50 33.80
DLTR 170120C00030000 C 01/20/17 30.0 55.30 59.60
DLTR 170120C00032500 C 01/20/17 32.5 52.60 57.20
DLTR 170120C00035000 C 01/20/17 35.0 50.30 54.60
DLTR 170120C00037500 C 01/20/17 37.5 47.90 52.20
DLTR 170120C00040000 C 01/20/17 40.0 45.20 49.60
DLTR 170120C00042500 C 01/20/17 42.5 42.80 47.20
DLTR 170120C00045000 C 01/20/17 45.0 40.20 44.80
DLTR 170120C00047500 C 01/20/17 47.5 38.10 42.20
DLTR 170120C00050000 C 01/20/17 50.0 35.50 39.80
DLTR 170120C00052500 C 01/20/17 52.5 32.80 37.40
DLTR 170120C00055000 C 01/20/17 55.0 30.50 34.80
DLTR 170120C00057500 C 01/20/17 57.5 28.00 32.40
DLTR 170120C00060000 C 01/20/17 60.0 26.50 30.00
DLTR 170120C00062500 C 01/20/17 62.5 24.10 27.60
DLTR 170120C00065000 C 01/20/17 65.0 22.20 24.50
DLTR 170120C00067500 C 01/20/17 67.5 19.70 22.00
DLTR 170120C00070000 C 01/20/17 70.0 17.50 19.50
DLTR 170120C00072500 C 01/20/17 72.5 15.00 17.00
DLTR 170120C00075000 C 01/20/17 75.0 13.10 14.70
DLTR 170120C00077500 C 01/20/17 77.5 11.40 12.30
DLTR 170120C00080000 C 01/20/17 80.0 9.70 10.50
DLTR 170120C00082500 C 01/20/17 82.5 8.00 8.70
DLTR 170120C00085000 C 01/20/17 85.0 6.40 7.10
DLTR 170120C00087500 C 01/20/17 87.5 4.90 5.70
DLTR 170120C00090000 C 01/20/17 90.0 3.90 4.10
DLTR 170120C00092500 C 01/20/17 92.5 2.90 3.50
DLTR 170120C00095000 C 01/20/17 95.0 2.10 2.65
DLTR 170120C00097500 C 01/20/17 97.5 1.25 1.90
DLTR 170120C00100000 C 01/20/17 100.0 1.00 1.40
DLTR 170120C00105000 C 01/20/17 105.0 0.25 0.70
DLTR 170120C00110000 C 01/20/17 110.0 0.05 0.30
DLTR 170120C00115000 C 01/20/17 115.0 0.00 0.15
DLTR 170120C00120000 C 01/20/17 120.0 0.00 0.10
DLTR 170120C00125000 C 01/20/17 125.0 0.00 0.05
DLTR 170120P00030000 P 01/20/17 30.0 0.00 0.05
DLTR 170120P00032500 P 01/20/17 32.5 0.00 0.05
DLTR 170120P00035000 P 01/20/17 35.0 0.00 0.05
DLTR 170120P00037500 P 01/20/17 37.5 0.00 0.05
DLTR 170120P00040000 P 01/20/17 40.0 0.00 0.05
DLTR 170120P00042500 P 01/20/17 42.5 0.00 0.05
DLTR 170120P00045000 P 01/20/17 45.0 0.00 0.05
DLTR 170120P00047500 P 01/20/17 47.5 0.00 0.10
DLTR 170120P00050000 P 01/20/17 50.0 0.00 0.10
DLTR 170120P00052500 P 01/20/17 52.5 0.00 0.15
DLTR 170120P00055000 P 01/20/17 55.0 0.05 0.20
DLTR 170120P00057500 P 01/20/17 57.5 0.10 0.30
DLTR 170120P00060000 P 01/20/17 60.0 0.15 0.40
DLTR 170120P00062500 P 01/20/17 62.5 0.20 0.50
DLTR 170120P00065000 P 01/20/17 65.0 0.35 0.65
DLTR 170120P00067500 P 01/20/17 67.5 0.50 0.85
DLTR 170120P00070000 P 01/20/17 70.0 0.70 1.05
DLTR 170120P00072500 P 01/20/17 72.5 0.95 1.35
DLTR 170120P00075000 P 01/20/17 75.0 1.25 1.85
DLTR 170120P00077500 P 01/20/17 77.5 1.75 2.35
DLTR 170120P00080000 P 01/20/17 80.0 2.25 2.95
DLTR 170120P00082500 P 01/20/17 82.5 3.00 3.60
DLTR 170120P00085000 P 01/20/17 85.0 3.90 4.60
DLTR 170120P00087500 P 01/20/17 87.5 5.00 5.70
DLTR 170120P00090000 P 01/20/17 90.0 6.30 7.00
DLTR 170120P00092500 P 01/20/17 92.5 7.70 8.40
DLTR 170120P00095000 P 01/20/17 95.0 9.40 10.10
DLTR 170120P00097500 P 01/20/17 97.5 11.30 12.00
DLTR 170120P00100000 P 01/20/17 100.0 12.10 14.40
DLTR 170120P00105000 P 01/20/17 105.0 15.70 19.80
DLTR 170120P00110000 P 01/20/17 110.0 20.50 24.60
DLTR 170120P00115000 P 01/20/17 115.0 25.50 29.70
DLTR 170120P00120000 P 01/20/17 120.0 30.50 34.60
DLTR 170120P00125000 P 01/20/17 125.0 35.50 38.50
DLTR 170217C00047500 C 02/17/17 47.5 37.90 42.20
DLTR 170217C00050000 C 02/17/17 50.0 35.50 39.80
DLTR 170217C00055000 C 02/17/17 55.0 30.50 35.00
DLTR 170217C00060000 C 02/17/17 60.0 25.80 30.20
DLTR 170217C00065000 C 02/17/17 65.0 22.20 25.40
DLTR 170217C00070000 C 02/17/17 70.0 17.10 21.00
DLTR 170217C00075000 C 02/17/17 75.0 13.20 17.50
DLTR 170217C00080000 C 02/17/17 80.0 9.90 11.10
DLTR 170217C00082500 C 02/17/17 82.5 8.20 9.30
DLTR 170217C00085000 C 02/17/17 85.0 6.90 7.70
DLTR 170217C00087500 C 02/17/17 87.5 5.50 6.30
DLTR 170217C00090000 C 02/17/17 90.0 4.00 5.10
DLTR 170217C00092500 C 02/17/17 92.5 3.30 4.00
DLTR 170217C00095000 C 02/17/17 95.0 2.30 3.10
DLTR 170217C00097500 C 02/17/17 97.5 1.50 2.40
DLTR 170217C00100000 C 02/17/17 100.0 1.15 1.75
DLTR 170217C00105000 C 02/17/17 105.0 0.35 0.90
DLTR 170217C00110000 C 02/17/17 110.0 0.10 0.45
DLTR 170217C00115000 C 02/17/17 115.0 0.00 0.20
DLTR 170217C00120000 C 02/17/17 120.0 0.00 0.10
DLTR 170217C00125000 C 02/17/17 125.0 0.00 0.05
DLTR 170217C00130000 C 02/17/17 130.0 0.00 0.05
DLTR 170217C00135000 C 02/17/17 135.0 0.00 0.05
DLTR 170217P00047500 P 02/17/17 47.5 0.00 0.10
DLTR 170217P00050000 P 02/17/17 50.0 0.05 0.15
DLTR 170217P00055000 P 02/17/17 55.0 0.10 0.30
DLTR 170217P00060000 P 02/17/17 60.0 0.25 0.50
DLTR 170217P00065000 P 02/17/17 65.0 0.50 0.85
DLTR 170217P00070000 P 02/17/17 70.0 0.95 1.40
DLTR 170217P00075000 P 02/17/17 75.0 1.65 2.10
DLTR 170217P00080000 P 02/17/17 80.0 2.75 3.30
DLTR 170217P00082500 P 02/17/17 82.5 3.50 4.10
DLTR 170217P00085000 P 02/17/17 85.0 4.30 5.20
DLTR 170217P00087500 P 02/17/17 87.5 5.50 6.20
DLTR 170217P00090000 P 02/17/17 90.0 6.70 7.40
DLTR 170217P00092500 P 02/17/17 92.5 8.20 9.00
DLTR 170217P00095000 P 02/17/17 95.0 9.80 10.50
DLTR 170217P00097500 P 02/17/17 97.5 11.50 12.40
DLTR 170217P00100000 P 02/17/17 100.0 11.50 14.90
DLTR 170217P00105000 P 02/17/17 105.0 15.90 20.10
DLTR 170217P00110000 P 02/17/17 110.0 20.50 24.60
DLTR 170217P00115000 P 02/17/17 115.0 25.50 29.70
DLTR 170217P00120000 P 02/17/17 120.0 30.50 34.80
DLTR 170217P00125000 P 02/17/17 125.0 35.50 39.80
DLTR 170217P00130000 P 02/17/17 130.0 40.50 44.80
DLTR 170217P00135000 P 02/17/17 135.0 45.50 49.80
DLTR 180119C00032500 C 01/19/18 32.5 53.00 57.60
DLTR 180119C00035000 C 01/19/18 35.0 50.50 55.20
DLTR 180119C00037500 C 01/19/18 37.5 48.10 52.80
DLTR 180119C00040000 C 01/19/18 40.0 45.70 50.40
DLTR 180119C00042500 C 01/19/18 42.5 43.50 48.00
DLTR 180119C00045000 C 01/19/18 45.0 41.10 45.80
DLTR 180119C00047500 C 01/19/18 47.5 38.70 43.40
DLTR 180119C00050000 C 01/19/18 50.0 36.50 41.20
DLTR 180119C00055000 C 01/19/18 55.0 32.00 36.60
DLTR 180119C00057500 C 01/19/18 57.5 30.00 34.40
DLTR 180119C00060000 C 01/19/18 60.0 28.20 32.40
DLTR 180119C00062500 C 01/19/18 62.5 26.40 30.40
DLTR 180119C00065000 C 01/19/18 65.0 23.90 28.40
DLTR 180119C00067500 C 01/19/18 67.5 22.00 26.40
DLTR 180119C00070000 C 01/19/18 70.0 20.00 24.40
DLTR 180119C00072500 C 01/19/18 72.5 18.80 22.60
DLTR 180119C00075000 C 01/19/18 75.0 17.20 20.80
DLTR 180119C00077500 C 01/19/18 77.5 15.50 19.00
DLTR 180119C00080000 C 01/19/18 80.0 14.10 17.60
DLTR 180119C00082500 C 01/19/18 82.5 12.30 16.00
DLTR 180119C00085000 C 01/19/18 85.0 10.70 14.60
DLTR 180119C00087500 C 01/19/18 87.5 9.50 13.10
DLTR 180119C00090000 C 01/19/18 90.0 8.20 12.00
DLTR 180119C00092500 C 01/19/18 92.5 6.70 10.80
DLTR 180119C00095000 C 01/19/18 95.0 6.30 9.60
DLTR 180119C00097500 C 01/19/18 97.5 5.10 8.80
DLTR 180119C00100000 C 01/19/18 100.0 4.40 7.30
DLTR 180119C00105000 C 01/19/18 105.0 2.65 5.60
DLTR 180119C00110000 C 01/19/18 110.0 2.05 4.40
DLTR 180119C00115000 C 01/19/18 115.0 0.85 3.30
DLTR 180119C00120000 C 01/19/18 120.0 0.35 3.50
DLTR 180119C00125000 C 01/19/18 125.0 0.00 2.70
DLTR 180119C00130000 C 01/19/18 130.0 0.00 1.95
DLTR 180119C00135000 C 01/19/18 135.0 0.00 1.55
DLTR 180119C00140000 C 01/19/18 140.0 0.00 1.00
DLTR 180119P00032500 P 01/19/18 32.5 0.00 0.50
DLTR 180119P00035000 P 01/19/18 35.0 0.00 0.65
DLTR 180119P00037500 P 01/19/18 37.5 0.00 0.50
DLTR 180119P00040000 P 01/19/18 40.0 0.00 0.55
DLTR 180119P00042500 P 01/19/18 42.5 0.00 1.00
DLTR 180119P00045000 P 01/19/18 45.0 0.00 1.05
DLTR 180119P00047500 P 01/19/18 47.5 0.30 1.65
DLTR 180119P00050000 P 01/19/18 50.0 0.40 1.00
DLTR 180119P00055000 P 01/19/18 55.0 0.15 1.50
DLTR 180119P00057500 P 01/19/18 57.5 0.40 2.15
DLTR 180119P00060000 P 01/19/18 60.0 0.80 2.45
DLTR 180119P00062500 P 01/19/18 62.5 1.00 3.90
DLTR 180119P00065000 P 01/19/18 65.0 1.00 4.50
DLTR 180119P00067500 P 01/19/18 67.5 1.55 4.30
DLTR 180119P00070000 P 01/19/18 70.0 2.60 4.90
DLTR 180119P00072500 P 01/19/18 72.5 2.65 5.60
DLTR 180119P00075000 P 01/19/18 75.0 3.20 6.40
DLTR 180119P00077500 P 01/19/18 77.5 3.60 7.20
DLTR 180119P00080000 P 01/19/18 80.0 4.50 7.80
DLTR 180119P00082500 P 01/19/18 82.5 5.40 8.80
DLTR 180119P00085000 P 01/19/18 85.0 6.30 9.80
DLTR 180119P00087500 P 01/19/18 87.5 7.30 10.80
DLTR 180119P00090000 P 01/19/18 90.0 8.50 12.00
DLTR 180119P00092500 P 01/19/18 92.5 9.90 13.20
DLTR 180119P00095000 P 01/19/18 95.0 11.30 14.60
DLTR 180119P00097500 P 01/19/18 97.5 12.70 16.00
DLTR 180119P00100000 P 01/19/18 100.0 14.50 18.40
DLTR 180119P00105000 P 01/19/18 105.0 18.00 21.20
DLTR 180119P00110000 P 01/19/18 110.0 22.00 25.20
DLTR 180119P00115000 P 01/19/18 115.0 26.10 30.40
DLTR 180119P00120000 P 01/19/18 120.0 30.70 35.20
DLTR 180119P00125000 P 01/19/18 125.0 35.50 40.00
DLTR 180119P00130000 P 01/19/18 130.0 40.50 45.00
DLTR 180119P00135000 P 01/19/18 135.0 45.50 50.00
DLTR 180119P00140000 P 01/19/18 140.0 50.50 55.00

OPRA data is delayed 15 minutes.