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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLTR 170224C00045000 C 02/24/17 45.0 32.50 37.00
DLTR 170224C00050000 C 02/24/17 50.0 27.50 32.00
DLTR 170224C00055000 C 02/24/17 55.0 22.50 27.00
DLTR 170224C00060000 C 02/24/17 60.0 17.50 22.00
DLTR 170224C00065000 C 02/24/17 65.0 12.50 16.60
DLTR 170224C00069500 C 02/24/17 69.5 8.10 11.70
DLTR 170224C00070000 C 02/24/17 70.0 7.70 11.20
DLTR 170224C00070500 C 02/24/17 70.5 7.10 10.70
DLTR 170224C00071000 C 02/24/17 71.0 6.70 10.10
DLTR 170224C00071500 C 02/24/17 71.5 6.10 9.90
DLTR 170224C00072000 C 02/24/17 72.0 5.70 9.10
DLTR 170224C00072500 C 02/24/17 72.5 5.30 8.80
DLTR 170224C00073000 C 02/24/17 73.0 4.70 8.40
DLTR 170224C00073500 C 02/24/17 73.5 4.30 7.70
DLTR 170224C00074000 C 02/24/17 74.0 3.70 7.50
DLTR 170224C00074500 C 02/24/17 74.5 3.30 7.00
DLTR 170224C00075000 C 02/24/17 75.0 2.75 6.40
DLTR 170224C00076000 C 02/24/17 76.0 3.60 4.90
DLTR 170224C00077000 C 02/24/17 77.0 2.40 4.10
DLTR 170224C00078000 C 02/24/17 78.0 2.20 3.10
DLTR 170224C00079000 C 02/24/17 79.0 1.65 2.35
DLTR 170224C00080000 C 02/24/17 80.0 1.10 1.70
DLTR 170224C00081000 C 02/24/17 81.0 0.50 1.45
DLTR 170224C00082000 C 02/24/17 82.0 0.30 0.65
DLTR 170224C00083000 C 02/24/17 83.0 0.20 0.50
DLTR 170224C00084000 C 02/24/17 84.0 0.00 0.80
DLTR 170224C00085000 C 02/24/17 85.0 0.00 0.50
DLTR 170224C00086000 C 02/24/17 86.0 0.00 0.80
DLTR 170224C00087000 C 02/24/17 87.0 0.00 0.80
DLTR 170224C00088000 C 02/24/17 88.0 0.00 0.85
DLTR 170224C00089000 C 02/24/17 89.0 0.00 1.15
DLTR 170224C00090000 C 02/24/17 90.0 0.00 0.50
DLTR 170224C00091000 C 02/24/17 91.0 0.00 0.85
DLTR 170224C00092000 C 02/24/17 92.0 0.00 0.50
DLTR 170224C00093000 C 02/24/17 93.0 0.00 1.50
DLTR 170224C00095000 C 02/24/17 95.0 0.00 0.85
DLTR 170224C00100000 C 02/24/17 100.0 0.00 0.80
DLTR 170224C00105000 C 02/24/17 105.0 0.00 0.80
DLTR 170224C00110000 C 02/24/17 110.0 0.00 0.85
DLTR 170224C00115000 C 02/24/17 115.0 0.00 0.85
DLTR 170224P00045000 P 02/24/17 45.0 0.00 0.85
DLTR 170224P00050000 P 02/24/17 50.0 0.00 0.85
DLTR 170224P00055000 P 02/24/17 55.0 0.00 0.80
DLTR 170224P00060000 P 02/24/17 60.0 0.00 0.85
DLTR 170224P00065000 P 02/24/17 65.0 0.00 0.85
DLTR 170224P00069500 P 02/24/17 69.5 0.00 0.80
DLTR 170224P00070000 P 02/24/17 70.0 0.00 0.45
DLTR 170224P00070500 P 02/24/17 70.5 0.00 0.45
DLTR 170224P00071000 P 02/24/17 71.0 0.00 0.85
DLTR 170224P00071500 P 02/24/17 71.5 0.00 0.50
DLTR 170224P00072000 P 02/24/17 72.0 0.00 0.85
DLTR 170224P00072500 P 02/24/17 72.5 0.00 0.85
DLTR 170224P00073000 P 02/24/17 73.0 0.00 0.85
DLTR 170224P00073500 P 02/24/17 73.5 0.00 1.50
DLTR 170224P00074000 P 02/24/17 74.0 0.00 0.70
DLTR 170224P00074500 P 02/24/17 74.5 0.00 0.10
DLTR 170224P00075000 P 02/24/17 75.0 0.00 1.60
DLTR 170224P00076000 P 02/24/17 76.0 0.00 0.40
DLTR 170224P00077000 P 02/24/17 77.0 0.20 1.75
DLTR 170224P00078000 P 02/24/17 78.0 0.30 1.00
DLTR 170224P00079000 P 02/24/17 79.0 0.55 1.30
DLTR 170224P00080000 P 02/24/17 80.0 1.05 1.70
DLTR 170224P00081000 P 02/24/17 81.0 1.60 2.25
DLTR 170224P00082000 P 02/24/17 82.0 2.20 3.30
DLTR 170224P00083000 P 02/24/17 83.0 2.85 5.80
DLTR 170224P00084000 P 02/24/17 84.0 3.50 6.60
DLTR 170224P00085000 P 02/24/17 85.0 4.10 7.40
DLTR 170224P00086000 P 02/24/17 86.0 4.80 8.40
DLTR 170224P00087000 P 02/24/17 87.0 5.90 9.40
DLTR 170224P00088000 P 02/24/17 88.0 6.70 10.40
DLTR 170224P00089000 P 02/24/17 89.0 7.50 11.40
DLTR 170224P00090000 P 02/24/17 90.0 8.40 12.30
DLTR 170224P00091000 P 02/24/17 91.0 9.20 13.30
DLTR 170224P00092000 P 02/24/17 92.0 10.10 14.40
DLTR 170224P00093000 P 02/24/17 93.0 10.90 15.40
DLTR 170224P00095000 P 02/24/17 95.0 12.80 17.40
DLTR 170224P00100000 P 02/24/17 100.0 18.00 22.40
DLTR 170224P00105000 P 02/24/17 105.0 23.00 27.40
DLTR 170224P00110000 P 02/24/17 110.0 28.00 32.40
DLTR 170224P00115000 P 02/24/17 115.0 32.90 37.40
DLTR 170303C00069500 C 03/03/17 69.5 8.30 11.90
DLTR 170303C00070000 C 03/03/17 70.0 7.90 11.30
DLTR 170303C00070500 C 03/03/17 70.5 7.40 10.60
DLTR 170303C00071000 C 03/03/17 71.0 6.90 10.20
DLTR 170303C00071500 C 03/03/17 71.5 6.60 9.60
DLTR 170303C00072000 C 03/03/17 72.0 6.20 9.10
DLTR 170303C00072500 C 03/03/17 72.5 5.50 8.80
DLTR 170303C00073000 C 03/03/17 73.0 5.10 8.30
DLTR 170303C00073500 C 03/03/17 73.5 4.70 7.80
DLTR 170303C00074000 C 03/03/17 74.0 4.40 7.80
DLTR 170303C00074500 C 03/03/17 74.5 4.70 7.20
DLTR 170303C00075000 C 03/03/17 75.0 4.40 6.70
DLTR 170303C00076000 C 03/03/17 76.0 4.30 6.40
DLTR 170303C00077000 C 03/03/17 77.0 3.40 5.00
DLTR 170303C00078000 C 03/03/17 78.0 3.00 4.30
DLTR 170303C00079000 C 03/03/17 79.0 3.00 3.60
DLTR 170303C00080000 C 03/03/17 80.0 2.55 3.10
DLTR 170303C00081000 C 03/03/17 81.0 1.40 2.50
DLTR 170303C00082000 C 03/03/17 82.0 0.80 2.10
DLTR 170303C00083000 C 03/03/17 83.0 0.35 1.75
DLTR 170303C00084000 C 03/03/17 84.0 0.20 1.40
DLTR 170303C00085000 C 03/03/17 85.0 0.15 1.15
DLTR 170303C00086000 C 03/03/17 86.0 0.15 0.95
DLTR 170303C00087000 C 03/03/17 87.0 0.10 1.00
DLTR 170303C00088000 C 03/03/17 88.0 0.00 0.70
DLTR 170303C00089000 C 03/03/17 89.0 0.00 0.90
DLTR 170303C00090000 C 03/03/17 90.0 0.00 0.90
DLTR 170303C00091000 C 03/03/17 91.0 0.00 0.50
DLTR 170303C00092000 C 03/03/17 92.0 0.00 0.85
DLTR 170303C00093000 C 03/03/17 93.0 0.00 0.85
DLTR 170303P00069500 P 03/03/17 69.5 0.15 0.95
DLTR 170303P00070000 P 03/03/17 70.0 0.10 1.05
DLTR 170303P00070500 P 03/03/17 70.5 0.30 1.00
DLTR 170303P00071000 P 03/03/17 71.0 0.35 1.05
DLTR 170303P00071500 P 03/03/17 71.5 0.40 0.90
DLTR 170303P00072000 P 03/03/17 72.0 0.45 1.25
DLTR 170303P00072500 P 03/03/17 72.5 0.10 1.05
DLTR 170303P00073000 P 03/03/17 73.0 0.50 0.90
DLTR 170303P00073500 P 03/03/17 73.5 0.30 1.10
DLTR 170303P00074000 P 03/03/17 74.0 0.40 1.10
DLTR 170303P00074500 P 03/03/17 74.5 0.50 1.20
DLTR 170303P00075000 P 03/03/17 75.0 0.85 1.35
DLTR 170303P00076000 P 03/03/17 76.0 0.90 1.60
DLTR 170303P00077000 P 03/03/17 77.0 1.45 1.85
DLTR 170303P00078000 P 03/03/17 78.0 1.75 2.25
DLTR 170303P00079000 P 03/03/17 79.0 2.15 2.60
DLTR 170303P00080000 P 03/03/17 80.0 2.50 3.20
DLTR 170303P00081000 P 03/03/17 81.0 2.50 3.70
DLTR 170303P00082000 P 03/03/17 82.0 3.00 4.30
DLTR 170303P00083000 P 03/03/17 83.0 3.70 4.90
DLTR 170303P00084000 P 03/03/17 84.0 4.20 7.60
DLTR 170303P00085000 P 03/03/17 85.0 5.10 8.40
DLTR 170303P00086000 P 03/03/17 86.0 5.60 9.20
DLTR 170303P00087000 P 03/03/17 87.0 6.40 10.00
DLTR 170303P00088000 P 03/03/17 88.0 7.30 10.70
DLTR 170303P00089000 P 03/03/17 89.0 8.20 11.60
DLTR 170303P00090000 P 03/03/17 90.0 9.10 12.60
DLTR 170303P00091000 P 03/03/17 91.0 10.20 13.60
DLTR 170303P00092000 P 03/03/17 92.0 10.90 14.40
DLTR 170303P00093000 P 03/03/17 93.0 11.60 15.40
DLTR 170310C00069500 C 03/10/17 69.5 8.50 11.70
DLTR 170310C00070000 C 03/10/17 70.0 8.10 11.00
DLTR 170310C00070500 C 03/10/17 70.5 7.60 11.20
DLTR 170310C00071000 C 03/10/17 71.0 7.10 10.30
DLTR 170310C00071500 C 03/10/17 71.5 6.90 9.80
DLTR 170310C00072000 C 03/10/17 72.0 6.30 10.20
DLTR 170310C00072500 C 03/10/17 72.5 5.90 9.40
DLTR 170310C00073000 C 03/10/17 73.0 5.50 8.60
DLTR 170310C00073500 C 03/10/17 73.5 5.80 8.30
DLTR 170310C00074000 C 03/10/17 74.0 5.70 7.80
DLTR 170310C00074500 C 03/10/17 74.5 5.60 7.20
DLTR 170310C00075000 C 03/10/17 75.0 5.60 6.80
DLTR 170310C00076000 C 03/10/17 76.0 5.10 6.10
DLTR 170310C00077000 C 03/10/17 77.0 4.40 5.20
DLTR 170310C00078000 C 03/10/17 78.0 3.90 4.60
DLTR 170310C00079000 C 03/10/17 79.0 3.20 3.90
DLTR 170310C00080000 C 03/10/17 80.0 3.00 3.50
DLTR 170310C00081000 C 03/10/17 81.0 2.30 2.90
DLTR 170310C00082000 C 03/10/17 82.0 1.80 2.55
DLTR 170310C00083000 C 03/10/17 83.0 1.45 2.15
DLTR 170310C00084000 C 03/10/17 84.0 1.00 1.75
DLTR 170310C00085000 C 03/10/17 85.0 0.90 1.50
DLTR 170310C00086000 C 03/10/17 86.0 0.60 1.15
DLTR 170310C00087000 C 03/10/17 87.0 0.55 1.00
DLTR 170310C00088000 C 03/10/17 88.0 0.30 1.00
DLTR 170310C00089000 C 03/10/17 89.0 0.00 1.00
DLTR 170310C00090000 C 03/10/17 90.0 0.00 0.90
DLTR 170310C00091000 C 03/10/17 91.0 0.00 0.85
DLTR 170310C00092000 C 03/10/17 92.0 0.00 0.80
DLTR 170310C00093000 C 03/10/17 93.0 0.00 0.85
DLTR 170310P00069500 P 03/10/17 69.5 0.30 1.20
DLTR 170310P00070000 P 03/10/17 70.0 0.40 0.90
DLTR 170310P00070500 P 03/10/17 70.5 0.00 1.85
DLTR 170310P00071000 P 03/10/17 71.0 0.05 2.35
DLTR 170310P00071500 P 03/10/17 71.5 0.55 1.80
DLTR 170310P00072000 P 03/10/17 72.0 0.65 1.15
DLTR 170310P00072500 P 03/10/17 72.5 0.70 1.05
DLTR 170310P00073000 P 03/10/17 73.0 0.80 1.15
DLTR 170310P00073500 P 03/10/17 73.5 0.90 1.20
DLTR 170310P00074000 P 03/10/17 74.0 1.00 1.30
DLTR 170310P00074500 P 03/10/17 74.5 1.10 1.40
DLTR 170310P00075000 P 03/10/17 75.0 1.20 1.55
DLTR 170310P00076000 P 03/10/17 76.0 1.50 1.85
DLTR 170310P00077000 P 03/10/17 77.0 1.80 2.10
DLTR 170310P00078000 P 03/10/17 78.0 2.15 2.50
DLTR 170310P00079000 P 03/10/17 79.0 2.50 2.85
DLTR 170310P00080000 P 03/10/17 80.0 3.00 3.40
DLTR 170310P00081000 P 03/10/17 81.0 3.30 4.00
DLTR 170310P00082000 P 03/10/17 82.0 3.90 4.50
DLTR 170310P00083000 P 03/10/17 83.0 4.40 5.10
DLTR 170310P00084000 P 03/10/17 84.0 5.10 5.80
DLTR 170310P00085000 P 03/10/17 85.0 5.70 8.60
DLTR 170310P00086000 P 03/10/17 86.0 6.20 9.40
DLTR 170310P00087000 P 03/10/17 87.0 7.10 10.20
DLTR 170310P00088000 P 03/10/17 88.0 7.90 11.00
DLTR 170310P00089000 P 03/10/17 89.0 8.40 11.80
DLTR 170310P00090000 P 03/10/17 90.0 9.90 12.80
DLTR 170310P00091000 P 03/10/17 91.0 10.30 13.60
DLTR 170310P00092000 P 03/10/17 92.0 11.10 14.60
DLTR 170310P00093000 P 03/10/17 93.0 12.60 15.40
DLTR 170317C00040000 C 03/17/17 40.0 37.70 41.30
DLTR 170317C00042500 C 03/17/17 42.5 35.10 39.30
DLTR 170317C00045000 C 03/17/17 45.0 32.70 36.10
DLTR 170317C00050000 C 03/17/17 50.0 27.80 31.00
DLTR 170317C00055000 C 03/17/17 55.0 22.70 26.10
DLTR 170317C00060000 C 03/17/17 60.0 17.90 21.20
DLTR 170317C00065000 C 03/17/17 65.0 13.00 16.40
DLTR 170317C00067500 C 03/17/17 67.5 11.90 13.00
DLTR 170317C00070000 C 03/17/17 70.0 10.30 11.00
DLTR 170317C00072500 C 03/17/17 72.5 6.40 8.90
DLTR 170317C00075000 C 03/17/17 75.0 6.40 7.00
DLTR 170317C00077500 C 03/17/17 77.5 4.70 5.10
DLTR 170317C00080000 C 03/17/17 80.0 3.30 3.50
DLTR 170317C00082500 C 03/17/17 82.5 2.25 2.40
DLTR 170317C00085000 C 03/17/17 85.0 1.40 1.60
DLTR 170317C00090000 C 03/17/17 90.0 0.35 0.65
DLTR 170317C00095000 C 03/17/17 95.0 0.05 0.45
DLTR 170317C00100000 C 03/17/17 100.0 0.00 0.35
DLTR 170317C00105000 C 03/17/17 105.0 0.00 0.30
DLTR 170317C00110000 C 03/17/17 110.0 0.00 0.30
DLTR 170317C00115000 C 03/17/17 115.0 0.00 0.30
DLTR 170317P00040000 P 03/17/17 40.0 0.00 0.30
DLTR 170317P00042500 P 03/17/17 42.5 0.00 0.35
DLTR 170317P00045000 P 03/17/17 45.0 0.00 0.35
DLTR 170317P00050000 P 03/17/17 50.0 0.00 0.30
DLTR 170317P00055000 P 03/17/17 55.0 0.00 0.35
DLTR 170317P00060000 P 03/17/17 60.0 0.00 0.30
DLTR 170317P00065000 P 03/17/17 65.0 0.15 0.45
DLTR 170317P00067500 P 03/17/17 67.5 0.30 0.55
DLTR 170317P00070000 P 03/17/17 70.0 0.55 0.70
DLTR 170317P00072500 P 03/17/17 72.5 0.90 1.10
DLTR 170317P00075000 P 03/17/17 75.0 1.45 1.65
DLTR 170317P00077500 P 03/17/17 77.5 2.25 2.45
DLTR 170317P00080000 P 03/17/17 80.0 3.30 3.70
DLTR 170317P00082500 P 03/17/17 82.5 4.60 5.10
DLTR 170317P00085000 P 03/17/17 85.0 6.20 7.60
DLTR 170317P00090000 P 03/17/17 90.0 10.00 11.10
DLTR 170317P00095000 P 03/17/17 95.0 14.60 17.40
DLTR 170317P00100000 P 03/17/17 100.0 19.00 22.40
DLTR 170317P00105000 P 03/17/17 105.0 23.70 27.30
DLTR 170317P00110000 P 03/17/17 110.0 29.00 32.30
DLTR 170317P00115000 P 03/17/17 115.0 34.50 36.30
DLTR 170324C00069500 C 03/24/17 69.5 8.90 12.10
DLTR 170324C00070000 C 03/24/17 70.0 8.50 11.90
DLTR 170324C00070500 C 03/24/17 70.5 8.10 11.70
DLTR 170324C00071000 C 03/24/17 71.0 7.70 10.60
DLTR 170324C00071500 C 03/24/17 71.5 7.10 10.10
DLTR 170324C00072000 C 03/24/17 72.0 6.70 9.60
DLTR 170324C00072500 C 03/24/17 72.5 6.30 9.30
DLTR 170324C00073000 C 03/24/17 73.0 6.00 8.90
DLTR 170324C00073500 C 03/24/17 73.5 5.50 8.40
DLTR 170324C00074000 C 03/24/17 74.0 6.10 8.30
DLTR 170324C00074500 C 03/24/17 74.5 6.40 7.50
DLTR 170324C00075000 C 03/24/17 75.0 6.30 7.60
DLTR 170324C00076000 C 03/24/17 76.0 5.40 6.50
DLTR 170324C00077000 C 03/24/17 77.0 4.70 5.70
DLTR 170324C00078000 C 03/24/17 78.0 4.30 5.00
DLTR 170324C00079000 C 03/24/17 79.0 3.80 4.50
DLTR 170324C00080000 C 03/24/17 80.0 3.40 4.00
DLTR 170324C00081000 C 03/24/17 81.0 2.85 3.50
DLTR 170324C00082000 C 03/24/17 82.0 2.30 3.10
DLTR 170324C00083000 C 03/24/17 83.0 1.90 2.60
DLTR 170324C00084000 C 03/24/17 84.0 1.60 2.15
DLTR 170324C00085000 C 03/24/17 85.0 1.45 1.85
DLTR 170324C00086000 C 03/24/17 86.0 1.00 1.55
DLTR 170324C00087000 C 03/24/17 87.0 0.85 1.35
DLTR 170324C00088000 C 03/24/17 88.0 0.55 1.15
DLTR 170324C00089000 C 03/24/17 89.0 0.20 1.05
DLTR 170324C00090000 C 03/24/17 90.0 0.05 0.85
DLTR 170324C00091000 C 03/24/17 91.0 0.05 0.90
DLTR 170324C00092000 C 03/24/17 92.0 0.00 0.90
DLTR 170324C00093000 C 03/24/17 93.0 0.10 0.85
DLTR 170324P00069500 P 03/24/17 69.5 0.50 1.25
DLTR 170324P00070000 P 03/24/17 70.0 0.60 1.50
DLTR 170324P00070500 P 03/24/17 70.5 0.65 1.60
DLTR 170324P00071000 P 03/24/17 71.0 0.75 1.35
DLTR 170324P00071500 P 03/24/17 71.5 0.85 1.30
DLTR 170324P00072000 P 03/24/17 72.0 0.90 1.30
DLTR 170324P00072500 P 03/24/17 72.5 1.00 1.40
DLTR 170324P00073000 P 03/24/17 73.0 1.05 1.45
DLTR 170324P00073500 P 03/24/17 73.5 1.15 1.60
DLTR 170324P00074000 P 03/24/17 74.0 1.30 1.70
DLTR 170324P00074500 P 03/24/17 74.5 1.35 1.80
DLTR 170324P00075000 P 03/24/17 75.0 1.55 2.00
DLTR 170324P00076000 P 03/24/17 76.0 1.85 2.25
DLTR 170324P00077000 P 03/24/17 77.0 2.15 2.55
DLTR 170324P00078000 P 03/24/17 78.0 2.55 2.95
DLTR 170324P00079000 P 03/24/17 79.0 3.00 3.40
DLTR 170324P00080000 P 03/24/17 80.0 3.40 3.90
DLTR 170324P00081000 P 03/24/17 81.0 3.90 4.40
DLTR 170324P00082000 P 03/24/17 82.0 4.40 4.90
DLTR 170324P00083000 P 03/24/17 83.0 4.80 5.50
DLTR 170324P00084000 P 03/24/17 84.0 5.60 6.20
DLTR 170324P00085000 P 03/24/17 85.0 6.30 8.60
DLTR 170324P00086000 P 03/24/17 86.0 6.70 9.80
DLTR 170324P00087000 P 03/24/17 87.0 7.80 10.60
DLTR 170324P00088000 P 03/24/17 88.0 8.30 11.20
DLTR 170324P00089000 P 03/24/17 89.0 9.00 12.20
DLTR 170324P00090000 P 03/24/17 90.0 9.90 12.90
DLTR 170324P00091000 P 03/24/17 91.0 10.30 14.00
DLTR 170324P00092000 P 03/24/17 92.0 11.20 14.80
DLTR 170324P00093000 P 03/24/17 93.0 12.70 15.80
DLTR 170331C00069500 C 03/31/17 69.5 9.10 11.90
DLTR 170331C00070000 C 03/31/17 70.0 8.50 11.80
DLTR 170331C00070500 C 03/31/17 70.5 8.10 11.40
DLTR 170331C00071000 C 03/31/17 71.0 7.70 11.40
DLTR 170331C00071500 C 03/31/17 71.5 7.30 10.60
DLTR 170331C00072000 C 03/31/17 72.0 7.10 10.10
DLTR 170331C00072500 C 03/31/17 72.5 6.50 9.90
DLTR 170331C00073000 C 03/31/17 73.0 6.10 9.10
DLTR 170331C00073500 C 03/31/17 73.5 6.00 8.80
DLTR 170331C00074000 C 03/31/17 74.0 6.10 8.50
DLTR 170331C00074500 C 03/31/17 74.5 6.50 8.10
DLTR 170331C00075000 C 03/31/17 75.0 6.30 7.30
DLTR 170331C00076000 C 03/31/17 76.0 5.60 6.70
DLTR 170331C00077000 C 03/31/17 77.0 5.00 5.80
DLTR 170331C00078000 C 03/31/17 78.0 4.50 5.20
DLTR 170331C00079000 C 03/31/17 79.0 4.00 4.60
DLTR 170331C00080000 C 03/31/17 80.0 3.30 4.10
DLTR 170331C00081000 C 03/31/17 81.0 3.00 3.60
DLTR 170331C00082000 C 03/31/17 82.0 2.45 3.20
DLTR 170331C00083000 C 03/31/17 83.0 2.15 2.75
DLTR 170331C00084000 C 03/31/17 84.0 1.80 2.35
DLTR 170331C00085000 C 03/31/17 85.0 1.45 2.05
DLTR 170331C00086000 C 03/31/17 86.0 1.15 1.80
DLTR 170331C00087000 C 03/31/17 87.0 0.90 1.55
DLTR 170331C00088000 C 03/31/17 88.0 0.65 1.35
DLTR 170331C00089000 C 03/31/17 89.0 0.30 1.10
DLTR 170331C00090000 C 03/31/17 90.0 0.00 1.00
DLTR 170331C00091000 C 03/31/17 91.0 0.00 0.95
DLTR 170331C00092000 C 03/31/17 92.0 0.00 0.95
DLTR 170331C00093000 C 03/31/17 93.0 0.10 0.85
DLTR 170331P00069500 P 03/31/17 69.5 0.55 1.45
DLTR 170331P00070000 P 03/31/17 70.0 0.75 1.40
DLTR 170331P00070500 P 03/31/17 70.5 0.70 1.65
DLTR 170331P00071000 P 03/31/17 71.0 0.80 1.35
DLTR 170331P00071500 P 03/31/17 71.5 0.80 1.40
DLTR 170331P00072000 P 03/31/17 72.0 1.05 1.35
DLTR 170331P00072500 P 03/31/17 72.5 1.05 1.40
DLTR 170331P00073000 P 03/31/17 73.0 1.20 1.70
DLTR 170331P00073500 P 03/31/17 73.5 1.35 1.75
DLTR 170331P00074000 P 03/31/17 74.0 1.45 1.75
DLTR 170331P00074500 P 03/31/17 74.5 1.55 2.05
DLTR 170331P00075000 P 03/31/17 75.0 1.70 2.05
DLTR 170331P00076000 P 03/31/17 76.0 2.00 2.35
DLTR 170331P00077000 P 03/31/17 77.0 2.35 2.65
DLTR 170331P00078000 P 03/31/17 78.0 2.70 3.10
DLTR 170331P00079000 P 03/31/17 79.0 3.10 3.50
DLTR 170331P00080000 P 03/31/17 80.0 3.60 4.00
DLTR 170331P00081000 P 03/31/17 81.0 4.10 4.50
DLTR 170331P00082000 P 03/31/17 82.0 4.50 5.10
DLTR 170331P00083000 P 03/31/17 83.0 5.20 5.70
DLTR 170331P00084000 P 03/31/17 84.0 5.80 6.30
DLTR 170331P00085000 P 03/31/17 85.0 6.40 8.10
DLTR 170331P00086000 P 03/31/17 86.0 7.10 10.00
DLTR 170331P00087000 P 03/31/17 87.0 7.80 10.70
DLTR 170331P00088000 P 03/31/17 88.0 8.40 11.60
DLTR 170331P00089000 P 03/31/17 89.0 9.30 12.40
DLTR 170331P00090000 P 03/31/17 90.0 10.10 13.20
DLTR 170331P00091000 P 03/31/17 91.0 10.90 14.00
DLTR 170331P00092000 P 03/31/17 92.0 11.80 15.00
DLTR 170331P00093000 P 03/31/17 93.0 12.90 15.60
DLTR 170519C00042500 C 05/19/17 42.5 35.30 38.50
DLTR 170519C00045000 C 05/19/17 45.0 32.90 36.50
DLTR 170519C00047500 C 05/19/17 47.5 30.30 34.00
DLTR 170519C00050000 C 05/19/17 50.0 27.90 31.50
DLTR 170519C00055000 C 05/19/17 55.0 23.10 26.60
DLTR 170519C00060000 C 05/19/17 60.0 18.30 21.80
DLTR 170519C00065000 C 05/19/17 65.0 13.90 16.60
DLTR 170519C00067500 C 05/19/17 67.5 11.80 14.50
DLTR 170519C00070000 C 05/19/17 70.0 11.40 12.30
DLTR 170519C00072500 C 05/19/17 72.5 9.30 10.40
DLTR 170519C00075000 C 05/19/17 75.0 7.50 8.40
DLTR 170519C00077500 C 05/19/17 77.5 6.40 6.90
DLTR 170519C00080000 C 05/19/17 80.0 5.00 5.40
DLTR 170519C00082500 C 05/19/17 82.5 3.50 4.30
DLTR 170519C00085000 C 05/19/17 85.0 2.70 3.30
DLTR 170519C00087500 C 05/19/17 87.5 1.85 2.55
DLTR 170519C00090000 C 05/19/17 90.0 1.50 1.90
DLTR 170519C00092500 C 05/19/17 92.5 0.90 1.35
DLTR 170519C00095000 C 05/19/17 95.0 0.45 0.90
DLTR 170519C00097500 C 05/19/17 97.5 0.40 0.70
DLTR 170519C00100000 C 05/19/17 100.0 0.15 0.55
DLTR 170519C00105000 C 05/19/17 105.0 0.10 0.45
DLTR 170519C00110000 C 05/19/17 110.0 0.00 0.25
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 0.15
DLTR 170519P00045000 P 05/19/17 45.0 0.00 0.15
DLTR 170519P00047500 P 05/19/17 47.5 0.00 0.20
DLTR 170519P00050000 P 05/19/17 50.0 0.00 0.45
DLTR 170519P00055000 P 05/19/17 55.0 0.10 0.50
DLTR 170519P00060000 P 05/19/17 60.0 0.35 0.75
DLTR 170519P00065000 P 05/19/17 65.0 0.85 1.30
DLTR 170519P00067500 P 05/19/17 67.5 1.15 1.55
DLTR 170519P00070000 P 05/19/17 70.0 1.60 2.05
DLTR 170519P00072500 P 05/19/17 72.5 2.15 2.45
DLTR 170519P00075000 P 05/19/17 75.0 2.90 3.50
DLTR 170519P00077500 P 05/19/17 77.5 3.80 4.20
DLTR 170519P00080000 P 05/19/17 80.0 4.90 5.30
DLTR 170519P00082500 P 05/19/17 82.5 6.20 6.60
DLTR 170519P00085000 P 05/19/17 85.0 7.70 8.10
DLTR 170519P00087500 P 05/19/17 87.5 9.30 11.00
DLTR 170519P00090000 P 05/19/17 90.0 10.90 12.80
DLTR 170519P00092500 P 05/19/17 92.5 12.90 15.80
DLTR 170519P00095000 P 05/19/17 95.0 15.30 16.90
DLTR 170519P00097500 P 05/19/17 97.5 17.40 20.20
DLTR 170519P00100000 P 05/19/17 100.0 19.30 22.40
DLTR 170519P00105000 P 05/19/17 105.0 23.70 27.40
DLTR 170519P00110000 P 05/19/17 110.0 28.80 32.40
DLTR 170519P00115000 P 05/19/17 115.0 33.80 37.30
DLTR 170519P00120000 P 05/19/17 120.0 38.10 42.40
DLTR 170818C00042500 C 08/18/17 42.5 35.50 38.50
DLTR 170818C00045000 C 08/18/17 45.0 33.10 36.60
DLTR 170818C00050000 C 08/18/17 50.0 28.30 31.50
DLTR 170818C00055000 C 08/18/17 55.0 23.70 26.70
DLTR 170818C00060000 C 08/18/17 60.0 19.10 22.00
DLTR 170818C00065000 C 08/18/17 65.0 15.00 17.70
DLTR 170818C00070000 C 08/18/17 70.0 13.20 13.60
DLTR 170818C00075000 C 08/18/17 75.0 9.80 10.20
DLTR 170818C00077500 C 08/18/17 77.5 8.30 8.70
DLTR 170818C00080000 C 08/18/17 80.0 7.00 7.30
DLTR 170818C00082500 C 08/18/17 82.5 5.80 6.30
DLTR 170818C00085000 C 08/18/17 85.0 4.70 5.00
DLTR 170818C00087500 C 08/18/17 87.5 3.80 4.10
DLTR 170818C00090000 C 08/18/17 90.0 2.95 3.30
DLTR 170818C00092500 C 08/18/17 92.5 2.30 2.80
DLTR 170818C00095000 C 08/18/17 95.0 1.75 2.10
DLTR 170818C00100000 C 08/18/17 100.0 1.00 1.30
DLTR 170818C00105000 C 08/18/17 105.0 0.55 0.85
DLTR 170818C00110000 C 08/18/17 110.0 0.30 0.50
DLTR 170818C00115000 C 08/18/17 115.0 0.15 0.30
DLTR 170818C00120000 C 08/18/17 120.0 0.05 0.20
DLTR 170818C00125000 C 08/18/17 125.0 0.00 0.15
DLTR 170818P00042500 P 08/18/17 42.5 0.10 0.20
DLTR 170818P00045000 P 08/18/17 45.0 0.15 0.25
DLTR 170818P00050000 P 08/18/17 50.0 0.30 0.50
DLTR 170818P00055000 P 08/18/17 55.0 0.60 0.85
DLTR 170818P00060000 P 08/18/17 60.0 1.05 1.35
DLTR 170818P00065000 P 08/18/17 65.0 1.80 2.00
DLTR 170818P00070000 P 08/18/17 70.0 2.90 3.20
DLTR 170818P00075000 P 08/18/17 75.0 4.40 4.70
DLTR 170818P00077500 P 08/18/17 77.5 5.40 5.70
DLTR 170818P00080000 P 08/18/17 80.0 6.50 7.00
DLTR 170818P00082500 P 08/18/17 82.5 7.80 8.30
DLTR 170818P00085000 P 08/18/17 85.0 9.30 9.60
DLTR 170818P00087500 P 08/18/17 87.5 10.80 11.20
DLTR 170818P00090000 P 08/18/17 90.0 12.50 13.10
DLTR 170818P00092500 P 08/18/17 92.5 14.30 14.80
DLTR 170818P00095000 P 08/18/17 95.0 16.30 16.80
DLTR 170818P00100000 P 08/18/17 100.0 20.50 22.40
DLTR 170818P00105000 P 08/18/17 105.0 24.90 27.40
DLTR 170818P00110000 P 08/18/17 110.0 29.20 32.40
DLTR 170818P00115000 P 08/18/17 115.0 34.10 37.40
DLTR 170818P00120000 P 08/18/17 120.0 39.00 42.30
DLTR 170818P00125000 P 08/18/17 125.0 44.20 47.30
DLTR 180119C00032500 C 01/19/18 32.5 45.70 50.10
DLTR 180119C00035000 C 01/19/18 35.0 43.30 47.70
DLTR 180119C00037500 C 01/19/18 37.5 40.90 45.20
DLTR 180119C00040000 C 01/19/18 40.0 38.50 43.20
DLTR 180119C00042500 C 01/19/18 42.5 36.30 40.60
DLTR 180119C00045000 C 01/19/18 45.0 33.90 38.10
DLTR 180119C00047500 C 01/19/18 47.5 31.50 35.20
DLTR 180119C00050000 C 01/19/18 50.0 29.30 33.20
DLTR 180119C00055000 C 01/19/18 55.0 24.90 27.70
DLTR 180119C00057500 C 01/19/18 57.5 22.90 26.00
DLTR 180119C00060000 C 01/19/18 60.0 21.80 24.00
DLTR 180119C00062500 C 01/19/18 62.5 18.90 21.60
DLTR 180119C00065000 C 01/19/18 65.0 17.20 19.80
DLTR 180119C00067500 C 01/19/18 67.5 15.90 17.90
DLTR 180119C00070000 C 01/19/18 70.0 13.90 16.30
DLTR 180119C00072500 C 01/19/18 72.5 12.30 14.30
DLTR 180119C00075000 C 01/19/18 75.0 11.00 13.00
DLTR 180119C00077500 C 01/19/18 77.5 9.40 11.50
DLTR 180119C00080000 C 01/19/18 80.0 8.10 10.00
DLTR 180119C00082500 C 01/19/18 82.5 7.10 9.10
DLTR 180119C00085000 C 01/19/18 85.0 6.00 7.50
DLTR 180119C00087500 C 01/19/18 87.5 5.10 6.60
DLTR 180119C00090000 C 01/19/18 90.0 4.30 5.80
DLTR 180119C00092500 C 01/19/18 92.5 3.60 5.00
DLTR 180119C00095000 C 01/19/18 95.0 3.00 4.20
DLTR 180119C00097500 C 01/19/18 97.5 2.45 3.80
DLTR 180119C00100000 C 01/19/18 100.0 2.35 3.30
DLTR 180119C00105000 C 01/19/18 105.0 1.35 2.30
DLTR 180119C00110000 C 01/19/18 110.0 0.85 1.40
DLTR 180119C00115000 C 01/19/18 115.0 0.55 1.50
DLTR 180119C00120000 C 01/19/18 120.0 0.35 0.75
DLTR 180119C00125000 C 01/19/18 125.0 0.20 0.90
DLTR 180119C00130000 C 01/19/18 130.0 0.15 0.70
DLTR 180119C00135000 C 01/19/18 135.0 0.05 0.45
DLTR 180119C00140000 C 01/19/18 140.0 0.00 0.20
DLTR 180119P00032500 P 01/19/18 32.5 0.00 0.45
DLTR 180119P00035000 P 01/19/18 35.0 0.05 0.55
DLTR 180119P00037500 P 01/19/18 37.5 0.15 0.65
DLTR 180119P00040000 P 01/19/18 40.0 0.25 0.85
DLTR 180119P00042500 P 01/19/18 42.5 0.35 1.05
DLTR 180119P00045000 P 01/19/18 45.0 0.50 1.20
DLTR 180119P00047500 P 01/19/18 47.5 0.45 1.50
DLTR 180119P00050000 P 01/19/18 50.0 1.00 1.65
DLTR 180119P00055000 P 01/19/18 55.0 1.35 2.10
DLTR 180119P00057500 P 01/19/18 57.5 1.65 2.50
DLTR 180119P00060000 P 01/19/18 60.0 2.10 2.70
DLTR 180119P00062500 P 01/19/18 62.5 2.55 3.10
DLTR 180119P00065000 P 01/19/18 65.0 2.95 3.90
DLTR 180119P00067500 P 01/19/18 67.5 3.80 4.50
DLTR 180119P00070000 P 01/19/18 70.0 4.60 5.70
DLTR 180119P00072500 P 01/19/18 72.5 5.30 6.20
DLTR 180119P00075000 P 01/19/18 75.0 6.30 6.70
DLTR 180119P00077500 P 01/19/18 77.5 7.30 9.00
DLTR 180119P00080000 P 01/19/18 80.0 8.40 9.90
DLTR 180119P00082500 P 01/19/18 82.5 9.40 11.50
DLTR 180119P00085000 P 01/19/18 85.0 11.00 13.00
DLTR 180119P00087500 P 01/19/18 87.5 12.60 14.50
DLTR 180119P00090000 P 01/19/18 90.0 13.80 16.20
DLTR 180119P00092500 P 01/19/18 92.5 15.50 18.00
DLTR 180119P00095000 P 01/19/18 95.0 17.60 19.70
DLTR 180119P00097500 P 01/19/18 97.5 19.20 21.60
DLTR 180119P00100000 P 01/19/18 100.0 21.30 23.50
DLTR 180119P00105000 P 01/19/18 105.0 25.50 28.20
DLTR 180119P00110000 P 01/19/18 110.0 30.20 32.80
DLTR 180119P00115000 P 01/19/18 115.0 33.40 37.40
DLTR 180119P00120000 P 01/19/18 120.0 38.00 42.40
DLTR 180119P00125000 P 01/19/18 125.0 42.70 47.40
DLTR 180119P00130000 P 01/19/18 130.0 47.70 52.30
DLTR 180119P00135000 P 01/19/18 135.0 52.70 57.40
DLTR 180119P00140000 P 01/19/18 140.0 57.70 62.40
DLTR 190118C00040000 C 01/18/19 40.0 40.30 44.80
DLTR 190118C00042500 C 01/18/19 42.5 38.00 42.60
DLTR 190118C00045000 C 01/18/19 45.0 36.00 40.60
DLTR 190118C00047500 C 01/18/19 47.5 34.00 38.60
DLTR 190118C00050000 C 01/18/19 50.0 31.90 35.50
DLTR 190118C00055000 C 01/18/19 55.0 28.10 31.90
DLTR 190118C00060000 C 01/18/19 60.0 24.50 28.30
DLTR 190118C00065000 C 01/18/19 65.0 21.20 24.60
DLTR 190118C00067500 C 01/18/19 67.5 20.40 23.00
DLTR 190118C00070000 C 01/18/19 70.0 18.10 21.60
DLTR 190118C00072500 C 01/18/19 72.5 17.40 19.90
DLTR 190118C00075000 C 01/18/19 75.0 15.10 19.00
DLTR 190118C00077500 C 01/18/19 77.5 15.10 16.60
DLTR 190118C00080000 C 01/18/19 80.0 12.60 15.70
DLTR 190118C00082500 C 01/18/19 82.5 11.50 14.50
DLTR 190118C00085000 C 01/18/19 85.0 11.50 12.80
DLTR 190118C00087500 C 01/18/19 87.5 10.40 11.80
DLTR 190118C00090000 C 01/18/19 90.0 9.40 10.70
DLTR 190118C00092500 C 01/18/19 92.5 8.50 9.90
DLTR 190118C00095000 C 01/18/19 95.0 7.60 9.10
DLTR 190118C00097500 C 01/18/19 97.5 6.20 8.40
DLTR 190118C00100000 C 01/18/19 100.0 5.50 7.60
DLTR 190118C00105000 C 01/18/19 105.0 4.90 6.80
DLTR 190118C00110000 C 01/18/19 110.0 3.50 5.30
DLTR 190118C00115000 C 01/18/19 115.0 2.95 4.90
DLTR 190118C00120000 C 01/18/19 120.0 2.30 4.10
DLTR 190118C00125000 C 01/18/19 125.0 1.75 2.80
DLTR 190118C00130000 C 01/18/19 130.0 1.30 2.05
DLTR 190118C00135000 C 01/18/19 135.0 0.90 2.50
DLTR 190118P00040000 P 01/18/19 40.0 0.70 2.05
DLTR 190118P00042500 P 01/18/19 42.5 1.30 2.40
DLTR 190118P00045000 P 01/18/19 45.0 1.55 2.60
DLTR 190118P00047500 P 01/18/19 47.5 1.70 3.20
DLTR 190118P00050000 P 01/18/19 50.0 2.40 3.20
DLTR 190118P00055000 P 01/18/19 55.0 3.30 4.00
DLTR 190118P00060000 P 01/18/19 60.0 4.50 5.60
DLTR 190118P00065000 P 01/18/19 65.0 5.50 7.20
DLTR 190118P00067500 P 01/18/19 67.5 6.40 8.10
DLTR 190118P00070000 P 01/18/19 70.0 7.40 8.80
DLTR 190118P00072500 P 01/18/19 72.5 8.30 10.10
DLTR 190118P00075000 P 01/18/19 75.0 9.40 11.20
DLTR 190118P00077500 P 01/18/19 77.5 10.60 12.40
DLTR 190118P00080000 P 01/18/19 80.0 11.80 13.70
DLTR 190118P00082500 P 01/18/19 82.5 13.10 15.00
DLTR 190118P00085000 P 01/18/19 85.0 14.40 16.50
DLTR 190118P00087500 P 01/18/19 87.5 15.90 18.00
DLTR 190118P00090000 P 01/18/19 90.0 17.40 18.30
DLTR 190118P00092500 P 01/18/19 92.5 19.10 21.20
DLTR 190118P00095000 P 01/18/19 95.0 20.70 22.90
DLTR 190118P00097500 P 01/18/19 97.5 22.50 24.70
DLTR 190118P00100000 P 01/18/19 100.0 23.90 26.60
DLTR 190118P00105000 P 01/18/19 105.0 27.20 30.20
DLTR 190118P00110000 P 01/18/19 110.0 31.10 34.10
DLTR 190118P00115000 P 01/18/19 115.0 35.60 38.60
DLTR 190118P00120000 P 01/18/19 120.0 39.60 43.00
DLTR 190118P00125000 P 01/18/19 125.0 44.00 47.60
DLTR 190118P00130000 P 01/18/19 130.0 49.10 52.60
DLTR 190118P00135000 P 01/18/19 135.0 53.70 57.40

OPRA data is delayed 15 minutes.