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 (2014-09-19)Premium Content

Directv (DTV)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 141031C00065000 C 10/31/14 65.0 16.90 21.40
DTV 141031C00070000 C 10/31/14 70.0 11.90 16.50
DTV 141031C00072500 C 10/31/14 72.5 9.45 14.00
DTV 141031C00073000 C 10/31/14 73.0 8.95 13.50
DTV 141031C00073500 C 10/31/14 73.5 8.45 12.95
DTV 141031C00074000 C 10/31/14 74.0 8.00 12.50
DTV 141031C00074500 C 10/31/14 74.5 7.50 12.00
DTV 141031C00075000 C 10/31/14 75.0 7.00 11.55
DTV 141031C00076000 C 10/31/14 76.0 6.00 10.55
DTV 141031C00077000 C 10/31/14 77.0 6.10 9.35
DTV 141031C00078000 C 10/31/14 78.0 4.75 8.45
DTV 141031C00079000 C 10/31/14 79.0 4.10 7.40
DTV 141031C00080000 C 10/31/14 80.0 3.25 6.40
DTV 141031C00081000 C 10/31/14 81.0 2.41 5.45
DTV 141031C00082000 C 10/31/14 82.0 1.90 4.90
DTV 141031C00083000 C 10/31/14 83.0 0.80 4.80
DTV 141031C00084000 C 10/31/14 84.0 0.01 1.64
DTV 141031C00085000 C 10/31/14 85.0 0.00 2.17
DTV 141031C00086000 C 10/31/14 86.0 0.00 0.72
DTV 141031C00087000 C 10/31/14 87.0 0.00 0.64
DTV 141031C00088000 C 10/31/14 88.0 0.00 0.78
DTV 141031C00089000 C 10/31/14 89.0 0.00 0.75
DTV 141031C00090000 C 10/31/14 90.0 0.00 0.73
DTV 141031C00091000 C 10/31/14 91.0 0.00 0.70
DTV 141031C00092000 C 10/31/14 92.0 0.00 0.68
DTV 141031C00093000 C 10/31/14 93.0 0.00 0.67
DTV 141031C00094000 C 10/31/14 94.0 0.00 0.66
DTV 141031C00095000 C 10/31/14 95.0 0.00 0.61
DTV 141031C00096000 C 10/31/14 96.0 0.00 0.65
DTV 141031C00097000 C 10/31/14 97.0 0.00 0.65
DTV 141031C00098000 C 10/31/14 98.0 0.00 0.64
DTV 141031C00099000 C 10/31/14 99.0 0.00 0.64
DTV 141031C00100000 C 10/31/14 100.0 0.00 0.64
DTV 141031C00101000 C 10/31/14 101.0 0.00 1.28
DTV 141031C00102000 C 10/31/14 102.0 0.00 1.28
DTV 141031C00103000 C 10/31/14 103.0 0.00 1.28
DTV 141031C00105000 C 10/31/14 105.0 0.00 1.28
DTV 141031C00110000 C 10/31/14 110.0 0.00 0.50
DTV 141031P00065000 P 10/31/14 65.0 0.00 0.07
DTV 141031P00070000 P 10/31/14 70.0 0.00 0.10
DTV 141031P00072500 P 10/31/14 72.5 0.00 0.93
DTV 141031P00073000 P 10/31/14 73.0 0.00 0.93
DTV 141031P00073500 P 10/31/14 73.5 0.00 0.93
DTV 141031P00074000 P 10/31/14 74.0 0.00 0.89
DTV 141031P00074500 P 10/31/14 74.5 0.00 0.93
DTV 141031P00075000 P 10/31/14 75.0 0.00 0.96
DTV 141031P00076000 P 10/31/14 76.0 0.00 0.80
DTV 141031P00077000 P 10/31/14 77.0 0.00 1.10
DTV 141031P00078000 P 10/31/14 78.0 0.00 1.50
DTV 141031P00079000 P 10/31/14 79.0 0.00 2.29
DTV 141031P00080000 P 10/31/14 80.0 0.00 1.29
DTV 141031P00081000 P 10/31/14 81.0 0.00 3.15
DTV 141031P00082000 P 10/31/14 82.0 0.00 3.90
DTV 141031P00083000 P 10/31/14 83.0 0.00 4.65
DTV 141031P00084000 P 10/31/14 84.0 0.00 4.25
DTV 141031P00085000 P 10/31/14 85.0 0.03 2.54
DTV 141031P00086000 P 10/31/14 86.0 0.75 4.00
DTV 141031P00087000 P 10/31/14 87.0 1.45 5.05
DTV 141031P00088000 P 10/31/14 88.0 2.45 6.05
DTV 141031P00089000 P 10/31/14 89.0 3.25 7.15
DTV 141031P00090000 P 10/31/14 90.0 4.40 8.05
DTV 141031P00091000 P 10/31/14 91.0 5.25 9.05
DTV 141031P00092000 P 10/31/14 92.0 6.45 10.05
DTV 141031P00093000 P 10/31/14 93.0 7.45 11.05
DTV 141031P00094000 P 10/31/14 94.0 8.25 12.20
DTV 141031P00095000 P 10/31/14 95.0 9.25 13.20
DTV 141031P00096000 P 10/31/14 96.0 10.25 14.20
DTV 141031P00097000 P 10/31/14 97.0 11.25 15.20
DTV 141031P00098000 P 10/31/14 98.0 12.25 16.20
DTV 141031P00099000 P 10/31/14 99.0 13.25 17.20
DTV 141031P00100000 P 10/31/14 100.0 14.25 18.20
DTV 141031P00101000 P 10/31/14 101.0 15.25 19.20
DTV 141031P00102000 P 10/31/14 102.0 16.25 20.20
DTV 141031P00103000 P 10/31/14 103.0 17.25 21.20
DTV 141031P00105000 P 10/31/14 105.0 19.25 23.20
DTV 141031P00110000 P 10/31/14 110.0 24.25 28.20
DTV 141107C00073500 C 11/07/14 73.5 8.80 12.95
DTV 141107C00074000 C 11/07/14 74.0 8.30 12.50
DTV 141107C00074500 C 11/07/14 74.5 7.85 12.00
DTV 141107C00075000 C 11/07/14 75.0 7.30 11.50
DTV 141107C00076000 C 11/07/14 76.0 6.20 10.50
DTV 141107C00077000 C 11/07/14 77.0 5.20 9.55
DTV 141107C00078000 C 11/07/14 78.0 4.75 8.65
DTV 141107C00079000 C 11/07/14 79.0 3.80 7.70
DTV 141107C00080000 C 11/07/14 80.0 2.93 6.50
DTV 141107C00081000 C 11/07/14 81.0 2.28 5.60
DTV 141107C00082000 C 11/07/14 82.0 1.34 5.00
DTV 141107C00083000 C 11/07/14 83.0 0.57 3.95
DTV 141107C00084000 C 11/07/14 84.0 0.13 2.53
DTV 141107C00085000 C 11/07/14 85.0 0.00 3.50
DTV 141107C00086000 C 11/07/14 86.0 0.00 3.95
DTV 141107C00087000 C 11/07/14 87.0 0.00 2.60
DTV 141107C00088000 C 11/07/14 88.0 0.00 0.94
DTV 141107C00089000 C 11/07/14 89.0 0.00 1.05
DTV 141107C00090000 C 11/07/14 90.0 0.00 0.59
DTV 141107C00091000 C 11/07/14 91.0 0.00 1.17
DTV 141107C00092000 C 11/07/14 92.0 0.00 1.05
DTV 141107C00093000 C 11/07/14 93.0 0.00 1.04
DTV 141107C00094000 C 11/07/14 94.0 0.00 1.05
DTV 141107C00095000 C 11/07/14 95.0 0.00 1.05
DTV 141107C00096000 C 11/07/14 96.0 0.00 1.05
DTV 141107C00097000 C 11/07/14 97.0 0.00 1.05
DTV 141107C00098000 C 11/07/14 98.0 0.00 1.05
DTV 141107C00099000 C 11/07/14 99.0 0.00 1.04
DTV 141107C00100000 C 11/07/14 100.0 0.00 1.05
DTV 141107C00101000 C 11/07/14 101.0 0.00 1.04
DTV 141107C00102000 C 11/07/14 102.0 0.00 1.05
DTV 141107C00103000 C 11/07/14 103.0 0.00 0.90
DTV 141107P00073500 P 11/07/14 73.5 0.00 0.89
DTV 141107P00074000 P 11/07/14 74.0 0.00 1.04
DTV 141107P00074500 P 11/07/14 74.5 0.00 1.19
DTV 141107P00075000 P 11/07/14 75.0 0.00 1.21
DTV 141107P00076000 P 11/07/14 76.0 0.00 1.16
DTV 141107P00077000 P 11/07/14 77.0 0.00 2.01
DTV 141107P00078000 P 11/07/14 78.0 0.00 2.26
DTV 141107P00079000 P 11/07/14 79.0 0.00 2.55
DTV 141107P00080000 P 11/07/14 80.0 0.00 1.03
DTV 141107P00081000 P 11/07/14 81.0 0.00 3.25
DTV 141107P00082000 P 11/07/14 82.0 0.00 4.00
DTV 141107P00083000 P 11/07/14 83.0 0.00 4.75
DTV 141107P00084000 P 11/07/14 84.0 0.00 4.80
DTV 141107P00085000 P 11/07/14 85.0 0.26 2.52
DTV 141107P00086000 P 11/07/14 86.0 0.83 3.35
DTV 141107P00087000 P 11/07/14 87.0 1.33 5.10
DTV 141107P00088000 P 11/07/14 88.0 2.23 5.90
DTV 141107P00089000 P 11/07/14 89.0 2.89 7.05
DTV 141107P00090000 P 11/07/14 90.0 3.85 8.15
DTV 141107P00091000 P 11/07/14 91.0 4.75 9.20
DTV 141107P00092000 P 11/07/14 92.0 5.75 10.15
DTV 141107P00093000 P 11/07/14 93.0 6.75 11.15
DTV 141107P00094000 P 11/07/14 94.0 7.75 12.15
DTV 141107P00095000 P 11/07/14 95.0 8.80 13.10
DTV 141107P00096000 P 11/07/14 96.0 9.75 14.10
DTV 141107P00097000 P 11/07/14 97.0 10.55 15.20
DTV 141107P00098000 P 11/07/14 98.0 11.50 16.20
DTV 141107P00099000 P 11/07/14 99.0 12.50 17.20
DTV 141107P00100000 P 11/07/14 100.0 13.50 18.20
DTV 141107P00101000 P 11/07/14 101.0 14.50 19.15
DTV 141107P00102000 P 11/07/14 102.0 15.50 20.15
DTV 141107P00103000 P 11/07/14 103.0 16.55 21.20
DTV 141114C00073500 C 11/14/14 73.5 8.85 13.20
DTV 141114C00074000 C 11/14/14 74.0 8.10 12.70
DTV 141114C00074500 C 11/14/14 74.5 7.85 11.90
DTV 141114C00075000 C 11/14/14 75.0 7.35 11.45
DTV 141114C00076000 C 11/14/14 76.0 6.30 10.50
DTV 141114C00077000 C 11/14/14 77.0 5.40 9.55
DTV 141114C00078000 C 11/14/14 78.0 4.45 8.50
DTV 141114C00079000 C 11/14/14 79.0 3.50 7.65
DTV 141114C00080000 C 11/14/14 80.0 3.05 6.80
DTV 141114C00081000 C 11/14/14 81.0 1.96 5.90
DTV 141114C00082000 C 11/14/14 82.0 1.36 5.05
DTV 141114C00083000 C 11/14/14 83.0 0.85 3.55
DTV 141114C00084000 C 11/14/14 84.0 0.18 1.60
DTV 141114C00085000 C 11/14/14 85.0 0.00 3.50
DTV 141114C00086000 C 11/14/14 86.0 0.00 3.75
DTV 141114C00087000 C 11/14/14 87.0 0.00 2.39
DTV 141114C00088000 C 11/14/14 88.0 0.00 1.03
DTV 141114C00089000 C 11/14/14 89.0 0.00 1.04
DTV 141114C00090000 C 11/14/14 90.0 0.05 0.34
DTV 141114C00091000 C 11/14/14 91.0 0.00 1.04
DTV 141114C00092000 C 11/14/14 92.0 0.00 1.05
DTV 141114C00093000 C 11/14/14 93.0 0.00 1.05
DTV 141114C00094000 C 11/14/14 94.0 0.00 1.04
DTV 141114C00095000 C 11/14/14 95.0 0.00 1.04
DTV 141114C00096000 C 11/14/14 96.0 0.00 1.04
DTV 141114C00097000 C 11/14/14 97.0 0.00 1.04
DTV 141114C00098000 C 11/14/14 98.0 0.00 1.14
DTV 141114C00099000 C 11/14/14 99.0 0.00 1.04
DTV 141114C00100000 C 11/14/14 100.0 0.00 1.14
DTV 141114C00101000 C 11/14/14 101.0 0.00 1.04
DTV 141114C00102000 C 11/14/14 102.0 0.00 1.05
DTV 141114C00103000 C 11/14/14 103.0 0.00 0.85
DTV 141114P00073500 P 11/14/14 73.5 0.00 1.38
DTV 141114P00074000 P 11/14/14 74.0 0.00 1.41
DTV 141114P00074500 P 11/14/14 74.5 0.00 1.45
DTV 141114P00075000 P 11/14/14 75.0 0.00 1.49
DTV 141114P00076000 P 11/14/14 76.0 0.00 1.55
DTV 141114P00077000 P 11/14/14 77.0 0.00 1.16
DTV 141114P00078000 P 11/14/14 78.0 0.00 1.91
DTV 141114P00079000 P 11/14/14 79.0 0.00 2.25
DTV 141114P00080000 P 11/14/14 80.0 0.00 1.11
DTV 141114P00081000 P 11/14/14 81.0 0.00 3.15
DTV 141114P00082000 P 11/14/14 82.0 0.00 3.80
DTV 141114P00083000 P 11/14/14 83.0 0.00 4.60
DTV 141114P00084000 P 11/14/14 84.0 0.00 4.80
DTV 141114P00085000 P 11/14/14 85.0 0.34 2.52
DTV 141114P00086000 P 11/14/14 86.0 0.90 3.55
DTV 141114P00087000 P 11/14/14 87.0 1.62 5.20
DTV 141114P00088000 P 11/14/14 88.0 2.50 6.10
DTV 141114P00089000 P 11/14/14 89.0 3.15 7.10
DTV 141114P00090000 P 11/14/14 90.0 3.70 8.05
DTV 141114P00091000 P 11/14/14 91.0 4.80 9.15
DTV 141114P00092000 P 11/14/14 92.0 5.80 10.15
DTV 141114P00093000 P 11/14/14 93.0 6.65 11.05
DTV 141114P00094000 P 11/14/14 94.0 7.65 12.05
DTV 141114P00095000 P 11/14/14 95.0 8.65 13.05
DTV 141114P00096000 P 11/14/14 96.0 9.80 14.15
DTV 141114P00097000 P 11/14/14 97.0 10.50 15.15
DTV 141114P00098000 P 11/14/14 98.0 11.50 16.15
DTV 141114P00099000 P 11/14/14 99.0 12.50 17.15
DTV 141114P00100000 P 11/14/14 100.0 13.50 18.20
DTV 141114P00101000 P 11/14/14 101.0 14.50 19.15
DTV 141114P00102000 P 11/14/14 102.0 15.50 20.15
DTV 141114P00103000 P 11/14/14 103.0 16.60 21.15
DTV 141122C00060000 C 11/22/14 60.0 22.00 26.60
DTV 141122C00065000 C 11/22/14 65.0 17.00 21.60
DTV 141122C00070000 C 11/22/14 70.0 12.10 16.65
DTV 141122C00071000 C 11/22/14 71.0 11.05 15.65
DTV 141122C00071500 C 11/22/14 71.5 10.60 15.15
DTV 141122C00072000 C 11/22/14 72.0 10.10 14.65
DTV 141122C00072500 C 11/22/14 72.5 10.65 14.10
DTV 141122C00073000 C 11/22/14 73.0 10.15 13.55
DTV 141122C00073500 C 11/22/14 73.5 9.05 13.05
DTV 141122C00074000 C 11/22/14 74.0 9.35 12.05
DTV 141122C00074500 C 11/22/14 74.5 8.05 12.00
DTV 141122C00075000 C 11/22/14 75.0 7.50 11.50
DTV 141122C00076000 C 11/22/14 76.0 6.80 10.05
DTV 141122C00079000 C 11/22/14 79.0 4.70 7.55
DTV 141122C00080000 C 11/22/14 80.0 3.35 6.40
DTV 141122C00081000 C 11/22/14 81.0 3.00 5.10
DTV 141122C00082500 C 11/22/14 82.5 1.40 3.55
DTV 141122C00084000 C 11/22/14 84.0 0.65 2.55
DTV 141122C00085000 C 11/22/14 85.0 0.00 1.50
DTV 141122C00086000 C 11/22/14 86.0 0.00 0.75
DTV 141122C00087500 C 11/22/14 87.5 0.05 0.84
DTV 141122C00089000 C 11/22/14 89.0 0.00 0.55
DTV 141122C00090000 C 11/22/14 90.0 0.00 0.42
DTV 141122C00091000 C 11/22/14 91.0 0.00 0.60
DTV 141122C00092500 C 11/22/14 92.5 0.00 0.20
DTV 141122C00094000 C 11/22/14 94.0 0.00 0.50
DTV 141122C00095000 C 11/22/14 95.0 0.00 0.50
DTV 141122C00096000 C 11/22/14 96.0 0.00 0.50
DTV 141122C00099000 C 11/22/14 99.0 0.00 0.50
DTV 141122C00100000 C 11/22/14 100.0 0.00 0.50
DTV 141122C00101000 C 11/22/14 101.0 0.00 0.50
DTV 141122C00102000 C 11/22/14 102.0 0.00 0.50
DTV 141122C00103000 C 11/22/14 103.0 0.00 0.50
DTV 141122C00104000 C 11/22/14 104.0 0.00 0.50
DTV 141122C00105000 C 11/22/14 105.0 0.00 0.50
DTV 141122C00106000 C 11/22/14 106.0 0.00 0.50
DTV 141122C00110000 C 11/22/14 110.0 0.00 0.50
DTV 141122C00115000 C 11/22/14 115.0 0.00 0.50
DTV 141122P00060000 P 11/22/14 60.0 0.00 0.10
DTV 141122P00065000 P 11/22/14 65.0 0.00 0.50
DTV 141122P00070000 P 11/22/14 70.0 0.00 0.85
DTV 141122P00071000 P 11/22/14 71.0 0.00 1.10
DTV 141122P00071500 P 11/22/14 71.5 0.00 1.05
DTV 141122P00072000 P 11/22/14 72.0 0.00 1.00
DTV 141122P00072500 P 11/22/14 72.5 0.00 1.05
DTV 141122P00073000 P 11/22/14 73.0 0.00 1.00
DTV 141122P00073500 P 11/22/14 73.5 0.00 1.05
DTV 141122P00074000 P 11/22/14 74.0 0.00 1.05
DTV 141122P00074500 P 11/22/14 74.5 0.00 1.05
DTV 141122P00075000 P 11/22/14 75.0 0.00 0.95
DTV 141122P00076000 P 11/22/14 76.0 0.00 0.80
DTV 141122P00079000 P 11/22/14 79.0 0.00 0.95
DTV 141122P00080000 P 11/22/14 80.0 0.00 0.65
DTV 141122P00081000 P 11/22/14 81.0 0.00 0.75
DTV 141122P00082500 P 11/22/14 82.5 0.12 1.55
DTV 141122P00084000 P 11/22/14 84.0 1.00 2.00
DTV 141122P00085000 P 11/22/14 85.0 1.12 2.50
DTV 141122P00086000 P 11/22/14 86.0 1.44 3.20
DTV 141122P00087500 P 11/22/14 87.5 2.65 5.50
DTV 141122P00089000 P 11/22/14 89.0 2.85 7.05
DTV 141122P00090000 P 11/22/14 90.0 4.10 7.85
DTV 141122P00091000 P 11/22/14 91.0 5.00 8.85
DTV 141122P00092500 P 11/22/14 92.5 6.20 10.45
DTV 141122P00094000 P 11/22/14 94.0 8.50 12.05
DTV 141122P00095000 P 11/22/14 95.0 8.90 12.95
DTV 141122P00096000 P 11/22/14 96.0 10.55 14.00
DTV 141122P00099000 P 11/22/14 99.0 12.50 17.15
DTV 141122P00100000 P 11/22/14 100.0 13.50 18.20
DTV 141122P00101000 P 11/22/14 101.0 14.55 19.20
DTV 141122P00102000 P 11/22/14 102.0 15.60 20.20
DTV 141122P00103000 P 11/22/14 103.0 16.55 21.20
DTV 141122P00104000 P 11/22/14 104.0 17.55 22.20
DTV 141122P00105000 P 11/22/14 105.0 18.50 23.20
DTV 141122P00106000 P 11/22/14 106.0 19.55 24.20
DTV 141122P00110000 P 11/22/14 110.0 23.50 28.20
DTV 141122P00115000 P 11/22/14 115.0 28.60 33.20
DTV 141128C00074000 C 11/28/14 74.0 8.50 12.70
DTV 141128C00074500 C 11/28/14 74.5 7.80 12.20
DTV 141128C00075000 C 11/28/14 75.0 7.35 11.75
DTV 141128C00076000 C 11/28/14 76.0 6.75 10.80
DTV 141128C00077000 C 11/28/14 77.0 6.00 9.85
DTV 141128C00078000 C 11/28/14 78.0 4.90 8.95
DTV 141128C00079000 C 11/28/14 79.0 3.80 8.00
DTV 141128C00080000 C 11/28/14 80.0 3.20 7.10
DTV 141128C00081000 C 11/28/14 81.0 2.34 6.25
DTV 141128C00082000 C 11/28/14 82.0 1.48 5.40
DTV 141128C00083000 C 11/28/14 83.0 0.71 4.85
DTV 141128C00084000 C 11/28/14 84.0 0.05 4.80
DTV 141128C00085000 C 11/28/14 85.0 0.00 3.50
DTV 141128C00086000 C 11/28/14 86.0 0.00 2.98
DTV 141128C00087000 C 11/28/14 87.0 0.00 2.81
DTV 141128C00088000 C 11/28/14 88.0 0.00 0.90
DTV 141128C00089000 C 11/28/14 89.0 0.00 1.01
DTV 141128C00090000 C 11/28/14 90.0 0.05 0.34
DTV 141128C00091000 C 11/28/14 91.0 0.00 0.85
DTV 141128C00092000 C 11/28/14 92.0 0.00 0.85
DTV 141128C00093000 C 11/28/14 93.0 0.00 0.85
DTV 141128C00094000 C 11/28/14 94.0 0.00 0.85
DTV 141128C00095000 C 11/28/14 95.0 0.00 0.35
DTV 141128C00096000 C 11/28/14 96.0 0.00 0.85
DTV 141128C00097000 C 11/28/14 97.0 0.00 0.85
DTV 141128C00098000 C 11/28/14 98.0 0.00 0.85
DTV 141128C00099000 C 11/28/14 99.0 0.00 0.85
DTV 141128C00100000 C 11/28/14 100.0 0.00 0.85
DTV 141128C00101000 C 11/28/14 101.0 0.00 0.85
DTV 141128C00102000 C 11/28/14 102.0 0.00 0.85
DTV 141128C00103000 C 11/28/14 103.0 0.00 0.72
DTV 141128P00074000 P 11/28/14 74.0 0.00 2.22
DTV 141128P00074500 P 11/28/14 74.5 0.00 2.29
DTV 141128P00075000 P 11/28/14 75.0 0.00 2.37
DTV 141128P00076000 P 11/28/14 76.0 0.00 2.48
DTV 141128P00077000 P 11/28/14 77.0 0.00 2.68
DTV 141128P00078000 P 11/28/14 78.0 0.00 2.90
DTV 141128P00079000 P 11/28/14 79.0 0.00 3.20
DTV 141128P00080000 P 11/28/14 80.0 0.00 2.06
DTV 141128P00081000 P 11/28/14 81.0 0.00 4.15
DTV 141128P00082000 P 11/28/14 82.0 0.00 4.70
DTV 141128P00083000 P 11/28/14 83.0 0.00 4.80
DTV 141128P00084000 P 11/28/14 84.0 0.00 4.75
DTV 141128P00085000 P 11/28/14 85.0 1.06 2.89
DTV 141128P00086000 P 11/28/14 86.0 1.21 4.80
DTV 141128P00087000 P 11/28/14 87.0 1.90 5.35
DTV 141128P00088000 P 11/28/14 88.0 2.23 6.15
DTV 141128P00089000 P 11/28/14 89.0 2.90 7.05
DTV 141128P00090000 P 11/28/14 90.0 3.80 8.10
DTV 141128P00091000 P 11/28/14 91.0 4.75 9.15
DTV 141128P00092000 P 11/28/14 92.0 5.75 10.20
DTV 141128P00093000 P 11/28/14 93.0 6.75 11.00
DTV 141128P00094000 P 11/28/14 94.0 7.80 12.05
DTV 141128P00095000 P 11/28/14 95.0 8.90 13.15
DTV 141128P00096000 P 11/28/14 96.0 9.80 14.10
DTV 141128P00097000 P 11/28/14 97.0 10.60 15.15
DTV 141128P00098000 P 11/28/14 98.0 11.70 16.15
DTV 141128P00099000 P 11/28/14 99.0 12.75 17.15
DTV 141128P00100000 P 11/28/14 100.0 13.70 18.15
DTV 141128P00101000 P 11/28/14 101.0 14.70 19.15
DTV 141128P00102000 P 11/28/14 102.0 15.65 20.15
DTV 141128P00103000 P 11/28/14 103.0 16.60 21.20
DTV 141205C00073000 C 12/05/14 73.0 10.75 12.40
DTV 141205C00073500 C 12/05/14 73.5 10.25 11.90
DTV 141205C00074000 C 12/05/14 74.0 9.75 11.40
DTV 141205C00074500 C 12/05/14 74.5 9.25 10.90
DTV 141205C00075000 C 12/05/14 75.0 8.90 10.40
DTV 141205C00076000 C 12/05/14 76.0 7.80 10.55
DTV 141205C00077000 C 12/05/14 77.0 6.75 9.60
DTV 141205C00078000 C 12/05/14 78.0 5.70 8.85
DTV 141205C00079000 C 12/05/14 79.0 4.65 7.90
DTV 141205C00080000 C 12/05/14 80.0 3.60 7.05
DTV 141205C00081000 C 12/05/14 81.0 2.65 6.15
DTV 141205C00082000 C 12/05/14 82.0 1.78 5.35
DTV 141205C00083000 C 12/05/14 83.0 1.01 4.95
DTV 141205C00084000 C 12/05/14 84.0 0.39 4.80
DTV 141205C00085000 C 12/05/14 85.0 0.00 3.50
DTV 141205C00086000 C 12/05/14 86.0 0.00 3.10
DTV 141205C00087000 C 12/05/14 87.0 0.00 1.51
DTV 141205C00088000 C 12/05/14 88.0 0.00 0.90
DTV 141205C00089000 C 12/05/14 89.0 0.00 0.68
DTV 141205C00090000 C 12/05/14 90.0 0.00 0.61
DTV 141205C00091000 C 12/05/14 91.0 0.00 1.19
DTV 141205C00092000 C 12/05/14 92.0 0.00 0.85
DTV 141205C00093000 C 12/05/14 93.0 0.00 0.65
DTV 141205C00094000 C 12/05/14 94.0 0.00 0.85
DTV 141205C00095000 C 12/05/14 95.0 0.00 0.85
DTV 141205C00096000 C 12/05/14 96.0 0.00 0.85
DTV 141205C00097000 C 12/05/14 97.0 0.00 0.65
DTV 141205C00098000 C 12/05/14 98.0 0.00 0.65
DTV 141205C00099000 C 12/05/14 99.0 0.00 0.85
DTV 141205C00100000 C 12/05/14 100.0 0.00 0.65
DTV 141205C00101000 C 12/05/14 101.0 0.00 0.85
DTV 141205C00102000 C 12/05/14 102.0 0.00 0.72
DTV 141205P00073000 P 12/05/14 73.0 0.00 1.12
DTV 141205P00073500 P 12/05/14 73.5 0.00 1.12
DTV 141205P00074000 P 12/05/14 74.0 0.00 1.30
DTV 141205P00074500 P 12/05/14 74.5 0.00 1.21
DTV 141205P00075000 P 12/05/14 75.0 0.00 1.29
DTV 141205P00076000 P 12/05/14 76.0 0.00 2.18
DTV 141205P00077000 P 12/05/14 77.0 0.00 2.42
DTV 141205P00078000 P 12/05/14 78.0 0.00 1.74
DTV 141205P00079000 P 12/05/14 79.0 0.00 3.10
DTV 141205P00080000 P 12/05/14 80.0 0.00 2.25
DTV 141205P00081000 P 12/05/14 81.0 0.00 4.20
DTV 141205P00082000 P 12/05/14 82.0 0.00 4.70
DTV 141205P00083000 P 12/05/14 83.0 0.00 4.75
DTV 141205P00084000 P 12/05/14 84.0 0.00 4.75
DTV 141205P00085000 P 12/05/14 85.0 1.15 2.89
DTV 141205P00086000 P 12/05/14 86.0 1.13 4.80
DTV 141205P00087000 P 12/05/14 87.0 1.55 5.30
DTV 141205P00088000 P 12/05/14 88.0 2.15 6.15
DTV 141205P00089000 P 12/05/14 89.0 2.93 7.10
DTV 141205P00090000 P 12/05/14 90.0 3.70 8.15
DTV 141205P00091000 P 12/05/14 91.0 4.75 9.05
DTV 141205P00092000 P 12/05/14 92.0 5.80 10.00
DTV 141205P00093000 P 12/05/14 93.0 6.65 11.10
DTV 141205P00094000 P 12/05/14 94.0 7.75 12.15
DTV 141205P00095000 P 12/05/14 95.0 8.75 13.05
DTV 141205P00096000 P 12/05/14 96.0 9.75 14.10
DTV 141205P00097000 P 12/05/14 97.0 10.55 15.15
DTV 141205P00098000 P 12/05/14 98.0 11.55 16.15
DTV 141205P00099000 P 12/05/14 99.0 12.50 17.15
DTV 141205P00100000 P 12/05/14 100.0 13.50 18.15
DTV 141205P00101000 P 12/05/14 101.0 14.55 19.15
DTV 141205P00102000 P 12/05/14 102.0 15.55 20.20
DTV 141220C00050000 C 12/20/14 50.0 32.35 36.60
DTV 141220C00055000 C 12/20/14 55.0 27.80 31.60
DTV 141220C00060000 C 12/20/14 60.0 22.05 26.65
DTV 141220C00065000 C 12/20/14 65.0 17.20 21.75
DTV 141220C00067500 C 12/20/14 67.5 16.55 18.80
DTV 141220C00070000 C 12/20/14 70.0 13.95 15.20
DTV 141220C00072500 C 12/20/14 72.5 11.60 13.80
DTV 141220C00075000 C 12/20/14 75.0 9.50 10.35
DTV 141220C00077500 C 12/20/14 77.5 7.25 8.20
DTV 141220C00080000 C 12/20/14 80.0 5.05 5.95
DTV 141220C00082500 C 12/20/14 82.5 3.05 3.90
DTV 141220C00085000 C 12/20/14 85.0 1.36 2.17
DTV 141220C00087500 C 12/20/14 87.5 0.25 0.91
DTV 141220C00090000 C 12/20/14 90.0 0.00 0.33
DTV 141220C00092500 C 12/20/14 92.5 0.00 0.08
DTV 141220C00095000 C 12/20/14 95.0 0.00 0.30
DTV 141220C00097500 C 12/20/14 97.5 0.00 0.25
DTV 141220C00100000 C 12/20/14 100.0 0.00 0.30
DTV 141220C00105000 C 12/20/14 105.0 0.00 0.34
DTV 141220C00110000 C 12/20/14 110.0 0.00 0.30
DTV 141220C00115000 C 12/20/14 115.0 0.00 0.35
DTV 141220C00120000 C 12/20/14 120.0 0.00 0.35
DTV 141220C00125000 C 12/20/14 125.0 0.00 0.30
DTV 141220C00130000 C 12/20/14 130.0 0.00 0.30
DTV 141220P00050000 P 12/20/14 50.0 0.00 0.14
DTV 141220P00055000 P 12/20/14 55.0 0.00 0.25
DTV 141220P00060000 P 12/20/14 60.0 0.00 0.50
DTV 141220P00065000 P 12/20/14 65.0 0.00 0.50
DTV 141220P00067500 P 12/20/14 67.5 0.00 0.72
DTV 141220P00070000 P 12/20/14 70.0 0.05 0.81
DTV 141220P00072500 P 12/20/14 72.5 0.16 0.90
DTV 141220P00075000 P 12/20/14 75.0 0.46 1.09
DTV 141220P00077500 P 12/20/14 77.5 0.66 1.27
DTV 141220P00080000 P 12/20/14 80.0 0.96 1.55
DTV 141220P00082500 P 12/20/14 82.5 1.39 2.10
DTV 141220P00085000 P 12/20/14 85.0 2.30 2.87
DTV 141220P00087500 P 12/20/14 87.5 3.55 4.35
DTV 141220P00090000 P 12/20/14 90.0 5.20 7.70
DTV 141220P00092500 P 12/20/14 92.5 7.35 10.20
DTV 141220P00095000 P 12/20/14 95.0 10.05 11.65
DTV 141220P00097500 P 12/20/14 97.5 12.40 15.45
DTV 141220P00100000 P 12/20/14 100.0 14.90 18.15
DTV 141220P00105000 P 12/20/14 105.0 19.90 23.00
DTV 141220P00110000 P 12/20/14 110.0 23.55 28.20
DTV 141220P00115000 P 12/20/14 115.0 28.55 33.20
DTV 141220P00120000 P 12/20/14 120.0 33.55 38.20
DTV 141220P00125000 P 12/20/14 125.0 38.55 43.20
DTV 141220P00130000 P 12/20/14 130.0 43.55 48.20
DTV 150117C00025000 C 01/17/15 25.0 56.85 61.50
DTV 150117C00030000 C 01/17/15 30.0 51.85 56.50
DTV 150117C00033000 C 01/17/15 33.0 48.85 53.50
DTV 150117C00035000 C 01/17/15 35.0 47.00 51.60
DTV 150117C00038000 C 01/17/15 38.0 43.90 48.50
DTV 150117C00040000 C 01/17/15 40.0 41.95 46.50
DTV 150117C00043000 C 01/17/15 43.0 39.00 43.55
DTV 150117C00045000 C 01/17/15 45.0 37.00 41.60
DTV 150117C00047000 C 01/17/15 47.0 35.00 39.65
DTV 150117C00050000 C 01/17/15 50.0 32.00 36.60
DTV 150117C00052500 C 01/17/15 52.5 29.65 34.20
DTV 150117C00055000 C 01/17/15 55.0 27.10 31.70
DTV 150117C00057500 C 01/17/15 57.5 24.70 29.30
DTV 150117C00060000 C 01/17/15 60.0 23.70 26.85
DTV 150117C00062500 C 01/17/15 62.5 21.60 24.50
DTV 150117C00065000 C 01/17/15 65.0 19.15 22.15
DTV 150117C00067500 C 01/17/15 67.5 16.75 19.70
DTV 150117C00070000 C 01/17/15 70.0 14.45 15.95
DTV 150117C00072500 C 01/17/15 72.5 12.15 13.70
DTV 150117C00075000 C 01/17/15 75.0 9.85 12.65
DTV 150117C00077500 C 01/17/15 77.5 7.70 9.30
DTV 150117C00080000 C 01/17/15 80.0 5.65 6.60
DTV 150117C00082500 C 01/17/15 82.5 3.80 5.00
DTV 150117C00085000 C 01/17/15 85.0 2.20 3.55
DTV 150117C00087500 C 01/17/15 87.5 0.92 2.35
DTV 150117C00090000 C 01/17/15 90.0 0.21 0.94
DTV 150117C00092500 C 01/17/15 92.5 0.00 0.40
DTV 150117C00095000 C 01/17/15 95.0 0.00 0.16
DTV 150117C00097500 C 01/17/15 97.5 0.00 1.24
DTV 150117C00100000 C 01/17/15 100.0 0.00 0.05
DTV 150117C00105000 C 01/17/15 105.0 0.00 0.06
DTV 150117C00110000 C 01/17/15 110.0 0.00 0.06
DTV 150117C00115000 C 01/17/15 115.0 0.00 0.89
DTV 150117C00120000 C 01/17/15 120.0 0.00 0.06
DTV 150117C00125000 C 01/17/15 125.0 0.00 0.06
DTV 150117C00130000 C 01/17/15 130.0 0.00 0.06
DTV 150117P00025000 P 01/17/15 25.0 0.00 0.03
DTV 150117P00030000 P 01/17/15 30.0 0.00 0.04
DTV 150117P00033000 P 01/17/15 33.0 0.00 0.05
DTV 150117P00035000 P 01/17/15 35.0 0.00 0.06
DTV 150117P00038000 P 01/17/15 38.0 0.01 0.07
DTV 150117P00040000 P 01/17/15 40.0 0.00 0.08
DTV 150117P00043000 P 01/17/15 43.0 0.00 0.09
DTV 150117P00045000 P 01/17/15 45.0 0.00 0.12
DTV 150117P00047000 P 01/17/15 47.0 0.00 0.15
DTV 150117P00050000 P 01/17/15 50.0 0.04 0.35
DTV 150117P00052500 P 01/17/15 52.5 0.00 0.56
DTV 150117P00055000 P 01/17/15 55.0 0.00 0.55
DTV 150117P00057500 P 01/17/15 57.5 0.10 0.76
DTV 150117P00060000 P 01/17/15 60.0 0.16 0.71
DTV 150117P00062500 P 01/17/15 62.5 0.18 0.87
DTV 150117P00065000 P 01/17/15 65.0 0.26 0.95
DTV 150117P00067500 P 01/17/15 67.5 0.37 1.20
DTV 150117P00070000 P 01/17/15 70.0 0.50 1.25
DTV 150117P00072500 P 01/17/15 72.5 0.66 1.65
DTV 150117P00075000 P 01/17/15 75.0 0.88 1.90
DTV 150117P00077500 P 01/17/15 77.5 1.23 2.25
DTV 150117P00080000 P 01/17/15 80.0 1.54 3.10
DTV 150117P00082500 P 01/17/15 82.5 2.19 3.40
DTV 150117P00085000 P 01/17/15 85.0 2.85 4.75
DTV 150117P00087500 P 01/17/15 87.5 4.05 6.15
DTV 150117P00090000 P 01/17/15 90.0 5.90 7.05
DTV 150117P00092500 P 01/17/15 92.5 6.40 10.75
DTV 150117P00095000 P 01/17/15 95.0 8.75 13.15
DTV 150117P00097500 P 01/17/15 97.5 11.20 15.70
DTV 150117P00100000 P 01/17/15 100.0 13.75 18.20
DTV 150117P00105000 P 01/17/15 105.0 18.70 23.20
DTV 150117P00110000 P 01/17/15 110.0 23.55 28.20
DTV 150117P00115000 P 01/17/15 115.0 28.70 33.20
DTV 150117P00120000 P 01/17/15 120.0 33.70 38.20
DTV 150117P00125000 P 01/17/15 125.0 38.50 43.15
DTV 150117P00130000 P 01/17/15 130.0 43.50 48.20
DTV 150320C00070000 C 03/20/15 70.0 15.10 16.70
DTV 150320C00075000 C 03/20/15 75.0 10.85 12.15
DTV 150320C00077500 C 03/20/15 77.5 8.85 10.10
DTV 150320C00080000 C 03/20/15 80.0 6.70 8.05
DTV 150320C00082500 C 03/20/15 82.5 4.85 6.20
DTV 150320C00085000 C 03/20/15 85.0 3.45 4.40
DTV 150320C00087500 C 03/20/15 87.5 1.98 3.20
DTV 150320C00090000 C 03/20/15 90.0 0.78 1.91
DTV 150320C00092500 C 03/20/15 92.5 0.18 1.05
DTV 150320C00095000 C 03/20/15 95.0 0.00 0.58
DTV 150320C00100000 C 03/20/15 100.0 0.00 0.07
DTV 150320C00105000 C 03/20/15 105.0 0.00 0.45
DTV 150320C00110000 C 03/20/15 110.0 0.00 0.85
DTV 150320C00115000 C 03/20/15 115.0 0.00 0.06
DTV 150320P00070000 P 03/20/15 70.0 1.22 2.01
DTV 150320P00075000 P 03/20/15 75.0 1.83 2.60
DTV 150320P00077500 P 03/20/15 77.5 2.20 3.20
DTV 150320P00080000 P 03/20/15 80.0 2.70 3.55
DTV 150320P00082500 P 03/20/15 82.5 3.20 4.20
DTV 150320P00085000 P 03/20/15 85.0 4.15 4.95
DTV 150320P00087500 P 03/20/15 87.5 5.20 6.40
DTV 150320P00090000 P 03/20/15 90.0 6.60 7.70
DTV 150320P00092500 P 03/20/15 92.5 8.25 9.50
DTV 150320P00095000 P 03/20/15 95.0 8.95 13.25
DTV 150320P00100000 P 03/20/15 100.0 13.55 18.15
DTV 150320P00105000 P 03/20/15 105.0 18.55 23.20
DTV 150320P00110000 P 03/20/15 110.0 23.55 28.20
DTV 150320P00115000 P 03/20/15 115.0 28.75 33.20
DTV 150619C00060000 C 06/19/15 60.0 24.55 27.35
DTV 150619C00065000 C 06/19/15 65.0 19.90 21.55
DTV 150619C00070000 C 06/19/15 70.0 15.55 16.75
DTV 150619C00075000 C 06/19/15 75.0 11.45 12.90
DTV 150619C00077500 C 06/19/15 77.5 9.45 10.85
DTV 150619C00080000 C 06/19/15 80.0 7.65 8.90
DTV 150619C00082500 C 06/19/15 82.5 5.70 7.05
DTV 150619C00085000 C 06/19/15 85.0 4.50 5.20
DTV 150619C00087500 C 06/19/15 87.5 2.86 3.90
DTV 150619C00090000 C 06/19/15 90.0 1.73 2.72
DTV 150619C00092500 C 06/19/15 92.5 0.61 1.60
DTV 150619C00095000 C 06/19/15 95.0 0.11 0.94
DTV 150619C00100000 C 06/19/15 100.0 0.00 0.29
DTV 150619C00105000 C 06/19/15 105.0 0.00 0.49
DTV 150619P00060000 P 06/19/15 60.0 0.76 1.59
DTV 150619P00065000 P 06/19/15 65.0 1.21 2.06
DTV 150619P00070000 P 06/19/15 70.0 1.81 2.65
DTV 150619P00075000 P 06/19/15 75.0 2.60 3.40
DTV 150619P00077500 P 06/19/15 77.5 3.05 4.10
DTV 150619P00080000 P 06/19/15 80.0 3.65 4.35
DTV 150619P00082500 P 06/19/15 82.5 4.30 5.45
DTV 150619P00085000 P 06/19/15 85.0 5.15 6.30
DTV 150619P00087500 P 06/19/15 87.5 6.15 7.40
DTV 150619P00090000 P 06/19/15 90.0 7.50 8.60
DTV 150619P00092500 P 06/19/15 92.5 9.05 10.35
DTV 150619P00095000 P 06/19/15 95.0 9.40 11.50
DTV 150619P00100000 P 06/19/15 100.0 13.85 18.25
DTV 150619P00105000 P 06/19/15 105.0 18.60 23.20
DTV 160115C00035000 C 01/15/16 35.0 47.05 51.95
DTV 160115C00040000 C 01/15/16 40.0 42.20 47.00
DTV 160115C00045000 C 01/15/16 45.0 37.40 42.00
DTV 160115C00050000 C 01/15/16 50.0 32.60 37.00
DTV 160115C00055000 C 01/15/16 55.0 28.30 30.60
DTV 160115C00057500 C 01/15/16 57.5 25.55 28.40
DTV 160115C00060000 C 01/15/16 60.0 24.20 26.20
DTV 160115C00062500 C 01/15/16 62.5 22.45 23.95
DTV 160115C00065000 C 01/15/16 65.0 20.20 21.75
DTV 160115C00067500 C 01/15/16 67.5 18.05 19.65
DTV 160115C00070000 C 01/15/16 70.0 16.55 17.50
DTV 160115C00072500 C 01/15/16 72.5 13.95 15.45
DTV 160115C00075000 C 01/15/16 75.0 11.70 13.50
DTV 160115C00077500 C 01/15/16 77.5 10.00 11.55
DTV 160115C00080000 C 01/15/16 80.0 8.25 9.70
DTV 160115C00082500 C 01/15/16 82.5 6.70 7.95
DTV 160115C00085000 C 01/15/16 85.0 5.40 6.50
DTV 160115C00087500 C 01/15/16 87.5 3.60 5.30
DTV 160115C00090000 C 01/15/16 90.0 2.50 3.80
DTV 160115C00092500 C 01/15/16 92.5 1.53 2.78
DTV 160115C00095000 C 01/15/16 95.0 0.85 1.89
DTV 160115C00097500 C 01/15/16 97.5 0.27 1.25
DTV 160115C00100000 C 01/15/16 100.0 0.00 1.15
DTV 160115C00105000 C 01/15/16 105.0 0.00 0.89
DTV 160115C00110000 C 01/15/16 110.0 0.00 0.44
DTV 160115C00115000 C 01/15/16 115.0 0.00 1.16
DTV 160115C00120000 C 01/15/16 120.0 0.00 0.92
DTV 160115C00125000 C 01/15/16 125.0 0.00 4.10
DTV 160115C00130000 C 01/15/16 130.0 0.00 4.10
DTV 160115C00135000 C 01/15/16 135.0 0.00 4.95
DTV 160115P00035000 P 01/15/16 35.0 0.00 0.55
DTV 160115P00040000 P 01/15/16 40.0 0.02 0.90
DTV 160115P00045000 P 01/15/16 45.0 0.13 1.31
DTV 160115P00050000 P 01/15/16 50.0 0.38 1.67
DTV 160115P00055000 P 01/15/16 55.0 0.75 1.50
DTV 160115P00057500 P 01/15/16 57.5 1.01 2.36
DTV 160115P00060000 P 01/15/16 60.0 1.30 2.38
DTV 160115P00062500 P 01/15/16 62.5 1.58 2.97
DTV 160115P00065000 P 01/15/16 65.0 1.91 3.15
DTV 160115P00067500 P 01/15/16 67.5 2.28 3.45
DTV 160115P00070000 P 01/15/16 70.0 2.10 3.85
DTV 160115P00072500 P 01/15/16 72.5 2.99 4.35
DTV 160115P00075000 P 01/15/16 75.0 3.45 5.25
DTV 160115P00077500 P 01/15/16 77.5 3.80 5.90
DTV 160115P00080000 P 01/15/16 80.0 5.05 6.70
DTV 160115P00082500 P 01/15/16 82.5 5.90 7.15
DTV 160115P00085000 P 01/15/16 85.0 6.75 8.25
DTV 160115P00087500 P 01/15/16 87.5 7.90 9.80
DTV 160115P00090000 P 01/15/16 90.0 9.25 11.20
DTV 160115P00092500 P 01/15/16 92.5 10.85 12.70
DTV 160115P00095000 P 01/15/16 95.0 12.25 14.40
DTV 160115P00097500 P 01/15/16 97.5 13.00 17.25
DTV 160115P00100000 P 01/15/16 100.0 15.00 19.30
DTV 160115P00105000 P 01/15/16 105.0 19.40 24.00
DTV 160115P00110000 P 01/15/16 110.0 24.30 28.90
DTV 160115P00115000 P 01/15/16 115.0 29.20 33.85
DTV 160115P00120000 P 01/15/16 120.0 34.20 38.80
DTV 160115P00125000 P 01/15/16 125.0 39.15 43.80
DTV 160115P00130000 P 01/15/16 130.0 44.10 48.75
DTV 160115P00135000 P 01/15/16 135.0 48.80 53.75

OPRA data is delayed 15 minutes.