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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 141107C00060000 C 11/07/14 60.0 24.50 29.00
DTV 141107C00065000 C 11/07/14 65.0 19.50 24.15
DTV 141107C00070000 C 11/07/14 70.0 14.50 19.25
DTV 141107C00072500 C 11/07/14 72.5 12.00 16.45
DTV 141107C00073000 C 11/07/14 73.0 11.50 16.15
DTV 141107C00073500 C 11/07/14 73.5 11.00 15.60
DTV 141107C00074000 C 11/07/14 74.0 10.50 15.20
DTV 141107C00074500 C 11/07/14 74.5 10.00 14.65
DTV 141107C00075000 C 11/07/14 75.0 9.50 14.25
DTV 141107C00076000 C 11/07/14 76.0 8.55 13.20
DTV 141107C00077000 C 11/07/14 77.0 7.50 12.00
DTV 141107C00078000 C 11/07/14 78.0 6.55 11.20
DTV 141107C00079000 C 11/07/14 79.0 5.50 9.35
DTV 141107C00080000 C 11/07/14 80.0 4.50 8.45
DTV 141107C00081000 C 11/07/14 81.0 3.80 7.35
DTV 141107C00082000 C 11/07/14 82.0 2.82 6.35
DTV 141107C00083000 C 11/07/14 83.0 1.82 5.35
DTV 141107C00084000 C 11/07/14 84.0 0.80 4.80
DTV 141107C00085000 C 11/07/14 85.0 0.00 3.55
DTV 141107C00086000 C 11/07/14 86.0 0.00 4.55
DTV 141107C00087000 C 11/07/14 87.0 0.00 1.20
DTV 141107C00088000 C 11/07/14 88.0 0.00 4.25
DTV 141107C00089000 C 11/07/14 89.0 0.00 1.98
DTV 141107C00090000 C 11/07/14 90.0 0.00 0.72
DTV 141107C00091000 C 11/07/14 91.0 0.00 2.59
DTV 141107C00092000 C 11/07/14 92.0 0.00 2.50
DTV 141107C00093000 C 11/07/14 93.0 0.00 2.52
DTV 141107C00094000 C 11/07/14 94.0 0.00 2.49
DTV 141107C00095000 C 11/07/14 95.0 0.00 2.48
DTV 141107C00096000 C 11/07/14 96.0 0.00 2.50
DTV 141107C00097000 C 11/07/14 97.0 0.00 1.92
DTV 141107C00098000 C 11/07/14 98.0 0.00 2.44
DTV 141107C00099000 C 11/07/14 99.0 0.00 2.42
DTV 141107C00100000 C 11/07/14 100.0 0.00 2.39
DTV 141107C00101000 C 11/07/14 101.0 0.00 0.94
DTV 141107C00102000 C 11/07/14 102.0 0.00 2.34
DTV 141107C00103000 C 11/07/14 103.0 0.00 2.31
DTV 141107C00105000 C 11/07/14 105.0 0.00 1.86
DTV 141107P00060000 P 11/07/14 60.0 0.00 0.04
DTV 141107P00065000 P 11/07/14 65.0 0.00 0.06
DTV 141107P00070000 P 11/07/14 70.0 0.00 0.08
DTV 141107P00072500 P 11/07/14 72.5 0.00 1.76
DTV 141107P00073000 P 11/07/14 73.0 0.00 1.76
DTV 141107P00073500 P 11/07/14 73.5 0.00 1.77
DTV 141107P00074000 P 11/07/14 74.0 0.00 2.18
DTV 141107P00074500 P 11/07/14 74.5 0.00 2.20
DTV 141107P00075000 P 11/07/14 75.0 0.00 1.50
DTV 141107P00076000 P 11/07/14 76.0 0.00 2.25
DTV 141107P00077000 P 11/07/14 77.0 0.00 2.30
DTV 141107P00078000 P 11/07/14 78.0 0.00 2.36
DTV 141107P00079000 P 11/07/14 79.0 0.00 2.43
DTV 141107P00080000 P 11/07/14 80.0 0.00 2.51
DTV 141107P00081000 P 11/07/14 81.0 0.00 2.70
DTV 141107P00082000 P 11/07/14 82.0 0.00 2.95
DTV 141107P00083000 P 11/07/14 83.0 0.00 2.16
DTV 141107P00084000 P 11/07/14 84.0 0.00 3.50
DTV 141107P00085000 P 11/07/14 85.0 0.00 1.55
DTV 141107P00086000 P 11/07/14 86.0 0.00 1.47
DTV 141107P00087000 P 11/07/14 87.0 0.00 1.83
DTV 141107P00088000 P 11/07/14 88.0 0.27 4.85
DTV 141107P00089000 P 11/07/14 89.0 1.02 4.85
DTV 141107P00090000 P 11/07/14 90.0 1.93 5.55
DTV 141107P00091000 P 11/07/14 91.0 2.87 6.55
DTV 141107P00092000 P 11/07/14 92.0 3.50 7.55
DTV 141107P00093000 P 11/07/14 93.0 4.40 8.55
DTV 141107P00094000 P 11/07/14 94.0 5.00 9.50
DTV 141107P00095000 P 11/07/14 95.0 5.95 10.50
DTV 141107P00096000 P 11/07/14 96.0 6.95 11.50
DTV 141107P00097000 P 11/07/14 97.0 8.00 12.50
DTV 141107P00098000 P 11/07/14 98.0 9.00 13.50
DTV 141107P00099000 P 11/07/14 99.0 9.95 14.50
DTV 141107P00100000 P 11/07/14 100.0 10.95 15.50
DTV 141107P00101000 P 11/07/14 101.0 12.00 16.70
DTV 141107P00102000 P 11/07/14 102.0 12.95 17.50
DTV 141107P00103000 P 11/07/14 103.0 13.95 18.50
DTV 141107P00105000 P 11/07/14 105.0 16.05 20.60
DTV 141114C00073500 C 11/14/14 73.5 12.45 15.60
DTV 141114C00074000 C 11/14/14 74.0 11.95 15.25
DTV 141114C00074500 C 11/14/14 74.5 11.35 14.75
DTV 141114C00075000 C 11/14/14 75.0 10.85 14.20
DTV 141114C00076000 C 11/14/14 76.0 10.00 13.30
DTV 141114C00077000 C 11/14/14 77.0 8.90 11.45
DTV 141114C00078000 C 11/14/14 78.0 7.90 10.65
DTV 141114C00079000 C 11/14/14 79.0 7.05 9.70
DTV 141114C00080000 C 11/14/14 80.0 5.85 8.45
DTV 141114C00081000 C 11/14/14 81.0 4.95 7.30
DTV 141114C00082000 C 11/14/14 82.0 3.90 6.35
DTV 141114C00083000 C 11/14/14 83.0 2.80 5.55
DTV 141114C00084000 C 11/14/14 84.0 1.65 4.80
DTV 141114C00085000 C 11/14/14 85.0 0.73 2.98
DTV 141114C00086000 C 11/14/14 86.0 0.09 4.80
DTV 141114C00087000 C 11/14/14 87.0 0.00 4.85
DTV 141114C00088000 C 11/14/14 88.0 0.00 4.35
DTV 141114C00089000 C 11/14/14 89.0 0.00 3.25
DTV 141114C00090000 C 11/14/14 90.0 0.00 0.60
DTV 141114C00091000 C 11/14/14 91.0 0.00 1.88
DTV 141114C00092000 C 11/14/14 92.0 0.00 2.13
DTV 141114C00093000 C 11/14/14 93.0 0.00 2.05
DTV 141114C00094000 C 11/14/14 94.0 0.00 1.90
DTV 141114C00095000 C 11/14/14 95.0 0.00 2.01
DTV 141114C00096000 C 11/14/14 96.0 0.00 2.00
DTV 141114C00097000 C 11/14/14 97.0 0.00 1.99
DTV 141114C00098000 C 11/14/14 98.0 0.00 1.98
DTV 141114C00099000 C 11/14/14 99.0 0.00 1.96
DTV 141114C00100000 C 11/14/14 100.0 0.00 1.93
DTV 141114C00101000 C 11/14/14 101.0 0.00 1.92
DTV 141114C00102000 C 11/14/14 102.0 0.00 1.89
DTV 141114C00103000 C 11/14/14 103.0 0.00 1.90
DTV 141114P00073500 P 11/14/14 73.5 0.00 1.53
DTV 141114P00074000 P 11/14/14 74.0 0.00 1.78
DTV 141114P00074500 P 11/14/14 74.5 0.00 1.81
DTV 141114P00075000 P 11/14/14 75.0 0.00 1.31
DTV 141114P00076000 P 11/14/14 76.0 0.00 1.87
DTV 141114P00077000 P 11/14/14 77.0 0.00 1.93
DTV 141114P00078000 P 11/14/14 78.0 0.00 2.00
DTV 141114P00079000 P 11/14/14 79.0 0.00 2.07
DTV 141114P00080000 P 11/14/14 80.0 0.00 2.18
DTV 141114P00081000 P 11/14/14 81.0 0.00 2.39
DTV 141114P00082000 P 11/14/14 82.0 0.00 2.18
DTV 141114P00083000 P 11/14/14 83.0 0.00 3.45
DTV 141114P00084000 P 11/14/14 84.0 0.00 4.65
DTV 141114P00085000 P 11/14/14 85.0 0.00 1.55
DTV 141114P00086000 P 11/14/14 86.0 0.00 4.85
DTV 141114P00087000 P 11/14/14 87.0 0.56 3.50
DTV 141114P00088000 P 11/14/14 88.0 1.24 4.55
DTV 141114P00089000 P 11/14/14 89.0 1.40 4.85
DTV 141114P00090000 P 11/14/14 90.0 2.40 5.55
DTV 141114P00091000 P 11/14/14 91.0 3.55 6.55
DTV 141114P00092000 P 11/14/14 92.0 4.45 7.60
DTV 141114P00093000 P 11/14/14 93.0 5.45 8.55
DTV 141114P00094000 P 11/14/14 94.0 6.45 9.55
DTV 141114P00095000 P 11/14/14 95.0 7.40 10.55
DTV 141114P00096000 P 11/14/14 96.0 8.40 11.65
DTV 141114P00097000 P 11/14/14 97.0 9.55 12.65
DTV 141114P00098000 P 11/14/14 98.0 10.35 13.65
DTV 141114P00099000 P 11/14/14 99.0 11.25 14.65
DTV 141114P00100000 P 11/14/14 100.0 12.20 15.65
DTV 141114P00101000 P 11/14/14 101.0 13.25 16.65
DTV 141114P00102000 P 11/14/14 102.0 14.20 17.65
DTV 141114P00103000 P 11/14/14 103.0 15.20 18.65
DTV 141122C00060000 C 11/22/14 60.0 24.55 29.00
DTV 141122C00065000 C 11/22/14 65.0 19.50 24.15
DTV 141122C00070000 C 11/22/14 70.0 14.55 19.00
DTV 141122C00071000 C 11/22/14 71.0 13.55 18.00
DTV 141122C00071500 C 11/22/14 71.5 13.10 17.50
DTV 141122C00072000 C 11/22/14 72.0 12.55 17.00
DTV 141122C00072500 C 11/22/14 72.5 12.10 16.50
DTV 141122C00073000 C 11/22/14 73.0 11.60 16.05
DTV 141122C00073500 C 11/22/14 73.5 11.10 15.75
DTV 141122C00074000 C 11/22/14 74.0 10.55 15.20
DTV 141122C00074500 C 11/22/14 74.5 10.15 14.25
DTV 141122C00075000 C 11/22/14 75.0 9.65 13.80
DTV 141122C00076000 C 11/22/14 76.0 8.70 12.85
DTV 141122C00079000 C 11/22/14 79.0 5.70 8.95
DTV 141122C00080000 C 11/22/14 80.0 4.75 7.95
DTV 141122C00081000 C 11/22/14 81.0 3.75 7.25
DTV 141122C00082500 C 11/22/14 82.5 2.22 5.95
DTV 141122C00084000 C 11/22/14 84.0 0.92 4.80
DTV 141122C00085000 C 11/22/14 85.0 0.30 2.90
DTV 141122C00086000 C 11/22/14 86.0 0.00 4.10
DTV 141122C00087500 C 11/22/14 87.5 0.20 1.50
DTV 141122C00089000 C 11/22/14 89.0 0.00 2.10
DTV 141122C00090000 C 11/22/14 90.0 0.00 0.35
DTV 141122C00091000 C 11/22/14 91.0 0.00 1.35
DTV 141122C00092500 C 11/22/14 92.5 0.00 0.80
DTV 141122C00094000 C 11/22/14 94.0 0.00 1.04
DTV 141122C00095000 C 11/22/14 95.0 0.00 0.90
DTV 141122C00096000 C 11/22/14 96.0 0.00 0.86
DTV 141122C00099000 C 11/22/14 99.0 0.00 0.72
DTV 141122C00100000 C 11/22/14 100.0 0.00 0.69
DTV 141122C00101000 C 11/22/14 101.0 0.00 0.70
DTV 141122C00102000 C 11/22/14 102.0 0.00 0.65
DTV 141122C00103000 C 11/22/14 103.0 0.00 0.63
DTV 141122C00104000 C 11/22/14 104.0 0.00 0.61
DTV 141122C00105000 C 11/22/14 105.0 0.00 0.60
DTV 141122C00106000 C 11/22/14 106.0 0.00 0.59
DTV 141122C00110000 C 11/22/14 110.0 0.00 0.55
DTV 141122C00115000 C 11/22/14 115.0 0.00 0.52
DTV 141122P00060000 P 11/22/14 60.0 0.00 0.05
DTV 141122P00065000 P 11/22/14 65.0 0.00 0.51
DTV 141122P00070000 P 11/22/14 70.0 0.00 0.58
DTV 141122P00071000 P 11/22/14 71.0 0.00 0.60
DTV 141122P00071500 P 11/22/14 71.5 0.00 0.61
DTV 141122P00072000 P 11/22/14 72.0 0.00 0.64
DTV 141122P00072500 P 11/22/14 72.5 0.00 0.65
DTV 141122P00073000 P 11/22/14 73.0 0.00 0.67
DTV 141122P00073500 P 11/22/14 73.5 0.00 0.69
DTV 141122P00074000 P 11/22/14 74.0 0.00 0.69
DTV 141122P00074500 P 11/22/14 74.5 0.00 0.68
DTV 141122P00075000 P 11/22/14 75.0 0.00 0.70
DTV 141122P00076000 P 11/22/14 76.0 0.00 0.74
DTV 141122P00079000 P 11/22/14 79.0 0.00 0.99
DTV 141122P00080000 P 11/22/14 80.0 0.00 1.15
DTV 141122P00081000 P 11/22/14 81.0 0.00 1.34
DTV 141122P00082500 P 11/22/14 82.5 0.00 0.50
DTV 141122P00084000 P 11/22/14 84.0 0.00 1.95
DTV 141122P00085000 P 11/22/14 85.0 0.50 1.00
DTV 141122P00086000 P 11/22/14 86.0 0.20 2.01
DTV 141122P00087500 P 11/22/14 87.5 0.60 4.80
DTV 141122P00089000 P 11/22/14 89.0 1.83 5.00
DTV 141122P00090000 P 11/22/14 90.0 2.30 5.60
DTV 141122P00091000 P 11/22/14 91.0 2.96 6.55
DTV 141122P00092500 P 11/22/14 92.5 4.60 8.05
DTV 141122P00094000 P 11/22/14 94.0 6.25 9.55
DTV 141122P00095000 P 11/22/14 95.0 7.20 10.55
DTV 141122P00096000 P 11/22/14 96.0 8.15 11.55
DTV 141122P00099000 P 11/22/14 99.0 10.05 14.60
DTV 141122P00100000 P 11/22/14 100.0 11.15 15.60
DTV 141122P00101000 P 11/22/14 101.0 12.40 16.60
DTV 141122P00102000 P 11/22/14 102.0 13.05 17.55
DTV 141122P00103000 P 11/22/14 103.0 14.10 18.60
DTV 141122P00104000 P 11/22/14 104.0 15.45 19.60
DTV 141122P00105000 P 11/22/14 105.0 16.05 20.60
DTV 141122P00106000 P 11/22/14 106.0 17.35 21.60
DTV 141122P00110000 P 11/22/14 110.0 21.40 25.60
DTV 141122P00115000 P 11/22/14 115.0 26.35 30.60
DTV 141128C00074000 C 11/28/14 74.0 10.70 14.35
DTV 141128C00074500 C 11/28/14 74.5 10.20 14.00
DTV 141128C00075000 C 11/28/14 75.0 9.90 14.05
DTV 141128C00076000 C 11/28/14 76.0 8.90 12.45
DTV 141128C00077000 C 11/28/14 77.0 8.10 11.50
DTV 141128C00078000 C 11/28/14 78.0 7.25 10.50
DTV 141128C00079000 C 11/28/14 79.0 6.45 9.45
DTV 141128C00080000 C 11/28/14 80.0 5.70 8.55
DTV 141128C00081000 C 11/28/14 81.0 5.05 7.55
DTV 141128C00082000 C 11/28/14 82.0 4.00 6.65
DTV 141128C00083000 C 11/28/14 83.0 2.81 5.75
DTV 141128C00084000 C 11/28/14 84.0 1.53 4.95
DTV 141128C00085000 C 11/28/14 85.0 1.17 3.50
DTV 141128C00086000 C 11/28/14 86.0 0.49 4.60
DTV 141128C00087000 C 11/28/14 87.0 0.00 4.15
DTV 141128C00088000 C 11/28/14 88.0 0.00 3.55
DTV 141128C00089000 C 11/28/14 89.0 0.00 3.55
DTV 141128C00090000 C 11/28/14 90.0 0.00 0.76
DTV 141128C00091000 C 11/28/14 91.0 0.00 1.33
DTV 141128C00092000 C 11/28/14 92.0 0.00 1.97
DTV 141128C00093000 C 11/28/14 93.0 0.00 1.88
DTV 141128C00094000 C 11/28/14 94.0 0.00 1.82
DTV 141128C00095000 C 11/28/14 95.0 0.00 0.35
DTV 141128C00096000 C 11/28/14 96.0 0.00 0.75
DTV 141128C00097000 C 11/28/14 97.0 0.00 1.76
DTV 141128C00098000 C 11/28/14 98.0 0.00 1.01
DTV 141128C00099000 C 11/28/14 99.0 0.00 1.77
DTV 141128C00100000 C 11/28/14 100.0 0.00 1.78
DTV 141128C00101000 C 11/28/14 101.0 0.00 1.78
DTV 141128C00102000 C 11/28/14 102.0 0.00 1.77
DTV 141128C00103000 C 11/28/14 103.0 0.00 1.02
DTV 141128P00074000 P 11/28/14 74.0 0.00 2.31
DTV 141128P00074500 P 11/28/14 74.5 0.00 2.34
DTV 141128P00075000 P 11/28/14 75.0 0.00 1.58
DTV 141128P00076000 P 11/28/14 76.0 0.00 2.43
DTV 141128P00077000 P 11/28/14 77.0 0.00 2.06
DTV 141128P00078000 P 11/28/14 78.0 0.00 2.62
DTV 141128P00079000 P 11/28/14 79.0 0.00 2.77
DTV 141128P00080000 P 11/28/14 80.0 0.00 2.34
DTV 141128P00081000 P 11/28/14 81.0 0.00 2.58
DTV 141128P00082000 P 11/28/14 82.0 0.00 2.87
DTV 141128P00083000 P 11/28/14 83.0 0.00 3.40
DTV 141128P00084000 P 11/28/14 84.0 0.00 4.05
DTV 141128P00085000 P 11/28/14 85.0 0.38 1.47
DTV 141128P00086000 P 11/28/14 86.0 0.59 2.46
DTV 141128P00087000 P 11/28/14 87.0 0.69 3.50
DTV 141128P00088000 P 11/28/14 88.0 1.16 4.55
DTV 141128P00089000 P 11/28/14 89.0 1.95 5.00
DTV 141128P00090000 P 11/28/14 90.0 1.74 5.60
DTV 141128P00091000 P 11/28/14 91.0 2.45 6.55
DTV 141128P00092000 P 11/28/14 92.0 3.40 7.55
DTV 141128P00093000 P 11/28/14 93.0 4.65 8.55
DTV 141128P00094000 P 11/28/14 94.0 5.50 9.55
DTV 141128P00095000 P 11/28/14 95.0 6.40 10.55
DTV 141128P00096000 P 11/28/14 96.0 7.50 11.55
DTV 141128P00097000 P 11/28/14 97.0 8.65 12.55
DTV 141128P00098000 P 11/28/14 98.0 9.60 13.55
DTV 141128P00099000 P 11/28/14 99.0 10.50 14.60
DTV 141128P00100000 P 11/28/14 100.0 11.45 15.60
DTV 141128P00101000 P 11/28/14 101.0 12.55 16.65
DTV 141128P00102000 P 11/28/14 102.0 12.95 17.50
DTV 141128P00103000 P 11/28/14 103.0 14.30 18.55
DTV 141205C00073000 C 12/05/14 73.0 12.20 15.40
DTV 141205C00073500 C 12/05/14 73.5 11.75 15.40
DTV 141205C00074000 C 12/05/14 74.0 11.25 14.90
DTV 141205C00074500 C 12/05/14 74.5 10.85 14.35
DTV 141205C00075000 C 12/05/14 75.0 10.40 13.85
DTV 141205C00076000 C 12/05/14 76.0 9.55 12.65
DTV 141205C00077000 C 12/05/14 77.0 8.65 11.75
DTV 141205C00078000 C 12/05/14 78.0 7.45 10.55
DTV 141205C00079000 C 12/05/14 79.0 6.55 9.55
DTV 141205C00080000 C 12/05/14 80.0 5.60 8.70
DTV 141205C00081000 C 12/05/14 81.0 4.60 7.70
DTV 141205C00082000 C 12/05/14 82.0 3.85 6.65
DTV 141205C00083000 C 12/05/14 83.0 2.73 5.75
DTV 141205C00084000 C 12/05/14 84.0 1.81 4.95
DTV 141205C00085000 C 12/05/14 85.0 1.30 3.85
DTV 141205C00086000 C 12/05/14 86.0 0.07 4.80
DTV 141205C00087000 C 12/05/14 87.0 0.00 4.25
DTV 141205C00088000 C 12/05/14 88.0 0.00 3.95
DTV 141205C00089000 C 12/05/14 89.0 0.00 2.21
DTV 141205C00090000 C 12/05/14 90.0 0.00 0.91
DTV 141205C00091000 C 12/05/14 91.0 0.00 2.23
DTV 141205C00092000 C 12/05/14 92.0 0.00 1.23
DTV 141205C00093000 C 12/05/14 93.0 0.00 1.27
DTV 141205C00094000 C 12/05/14 94.0 0.00 1.78
DTV 141205C00095000 C 12/05/14 95.0 0.00 1.73
DTV 141205C00096000 C 12/05/14 96.0 0.00 1.71
DTV 141205C00097000 C 12/05/14 97.0 0.00 1.70
DTV 141205C00098000 C 12/05/14 98.0 0.00 1.69
DTV 141205C00099000 C 12/05/14 99.0 0.00 0.96
DTV 141205C00100000 C 12/05/14 100.0 0.00 1.67
DTV 141205C00101000 C 12/05/14 101.0 0.00 1.17
DTV 141205C00102000 C 12/05/14 102.0 0.00 1.16
DTV 141205P00073000 P 12/05/14 73.0 0.00 2.19
DTV 141205P00073500 P 12/05/14 73.5 0.00 2.21
DTV 141205P00074000 P 12/05/14 74.0 0.00 2.22
DTV 141205P00074500 P 12/05/14 74.5 0.00 2.22
DTV 141205P00075000 P 12/05/14 75.0 0.00 1.50
DTV 141205P00076000 P 12/05/14 76.0 0.00 2.23
DTV 141205P00077000 P 12/05/14 77.0 0.00 2.24
DTV 141205P00078000 P 12/05/14 78.0 0.00 2.31
DTV 141205P00079000 P 12/05/14 79.0 0.00 2.38
DTV 141205P00080000 P 12/05/14 80.0 0.00 2.51
DTV 141205P00081000 P 12/05/14 81.0 0.00 2.74
DTV 141205P00082000 P 12/05/14 82.0 0.00 3.10
DTV 141205P00083000 P 12/05/14 83.0 0.00 3.55
DTV 141205P00084000 P 12/05/14 84.0 0.00 4.25
DTV 141205P00085000 P 12/05/14 85.0 0.60 2.13
DTV 141205P00086000 P 12/05/14 86.0 0.58 2.59
DTV 141205P00087000 P 12/05/14 87.0 0.66 4.80
DTV 141205P00088000 P 12/05/14 88.0 1.15 4.85
DTV 141205P00089000 P 12/05/14 89.0 2.15 5.00
DTV 141205P00090000 P 12/05/14 90.0 2.60 5.55
DTV 141205P00091000 P 12/05/14 91.0 2.92 6.60
DTV 141205P00092000 P 12/05/14 92.0 3.85 7.55
DTV 141205P00093000 P 12/05/14 93.0 5.05 8.55
DTV 141205P00094000 P 12/05/14 94.0 6.05 9.55
DTV 141205P00095000 P 12/05/14 95.0 7.15 10.60
DTV 141205P00096000 P 12/05/14 96.0 8.00 11.55
DTV 141205P00097000 P 12/05/14 97.0 8.65 12.55
DTV 141205P00098000 P 12/05/14 98.0 9.70 13.55
DTV 141205P00099000 P 12/05/14 99.0 10.50 14.70
DTV 141205P00100000 P 12/05/14 100.0 11.95 15.70
DTV 141205P00101000 P 12/05/14 101.0 12.50 16.65
DTV 141205P00102000 P 12/05/14 102.0 13.80 17.55
DTV 141212C00072000 C 12/12/14 72.0 13.10 17.10
DTV 141212C00072500 C 12/12/14 72.5 12.65 16.40
DTV 141212C00073000 C 12/12/14 73.0 12.20 16.15
DTV 141212C00073500 C 12/12/14 73.5 11.80 15.65
DTV 141212C00074000 C 12/12/14 74.0 11.35 14.60
DTV 141212C00074500 C 12/12/14 74.5 10.95 14.15
DTV 141212C00075000 C 12/12/14 75.0 10.55 13.95
DTV 141212C00076000 C 12/12/14 76.0 9.75 12.65
DTV 141212C00077000 C 12/12/14 77.0 8.95 11.65
DTV 141212C00078000 C 12/12/14 78.0 8.10 10.65
DTV 141212C00079000 C 12/12/14 79.0 7.30 9.70
DTV 141212C00080000 C 12/12/14 80.0 6.40 8.80
DTV 141212C00081000 C 12/12/14 81.0 5.45 7.80
DTV 141212C00082000 C 12/12/14 82.0 4.40 6.80
DTV 141212C00083000 C 12/12/14 83.0 3.45 6.05
DTV 141212C00084000 C 12/12/14 84.0 2.38 5.30
DTV 141212C00085000 C 12/12/14 85.0 1.33 3.10
DTV 141212C00086000 C 12/12/14 86.0 0.00 4.80
DTV 141212C00087000 C 12/12/14 87.0 0.00 4.80
DTV 141212C00088000 C 12/12/14 88.0 0.00 4.80
DTV 141212C00089000 C 12/12/14 89.0 0.00 1.55
DTV 141212C00090000 C 12/12/14 90.0 0.00 0.62
DTV 141212C00091000 C 12/12/14 91.0 0.00 2.67
DTV 141212C00092000 C 12/12/14 92.0 0.00 2.30
DTV 141212C00093000 C 12/12/14 93.0 0.00 2.07
DTV 141212C00094000 C 12/12/14 94.0 0.00 1.92
DTV 141212C00095000 C 12/12/14 95.0 0.00 1.85
DTV 141212C00096000 C 12/12/14 96.0 0.00 1.79
DTV 141212C00097000 C 12/12/14 97.0 0.00 1.77
DTV 141212C00098000 C 12/12/14 98.0 0.00 1.77
DTV 141212C00099000 C 12/12/14 99.0 0.00 1.76
DTV 141212C00100000 C 12/12/14 100.0 0.00 1.74
DTV 141212P00072000 P 12/12/14 72.0 0.00 2.53
DTV 141212P00072500 P 12/12/14 72.5 0.00 2.53
DTV 141212P00073000 P 12/12/14 73.0 0.00 2.54
DTV 141212P00073500 P 12/12/14 73.5 0.00 2.57
DTV 141212P00074000 P 12/12/14 74.0 0.00 2.59
DTV 141212P00074500 P 12/12/14 74.5 0.00 2.59
DTV 141212P00075000 P 12/12/14 75.0 0.00 1.27
DTV 141212P00076000 P 12/12/14 76.0 0.00 2.66
DTV 141212P00077000 P 12/12/14 77.0 0.00 2.74
DTV 141212P00078000 P 12/12/14 78.0 0.00 2.84
DTV 141212P00079000 P 12/12/14 79.0 0.00 3.05
DTV 141212P00080000 P 12/12/14 80.0 0.00 3.30
DTV 141212P00081000 P 12/12/14 81.0 0.00 3.60
DTV 141212P00082000 P 12/12/14 82.0 0.00 4.00
DTV 141212P00083000 P 12/12/14 83.0 0.00 4.25
DTV 141212P00084000 P 12/12/14 84.0 0.00 4.80
DTV 141212P00085000 P 12/12/14 85.0 0.00 1.59
DTV 141212P00086000 P 12/12/14 86.0 0.00 4.80
DTV 141212P00087000 P 12/12/14 87.0 0.50 4.85
DTV 141212P00088000 P 12/12/14 88.0 1.27 4.80
DTV 141212P00089000 P 12/12/14 89.0 1.90 5.00
DTV 141212P00090000 P 12/12/14 90.0 2.64 5.55
DTV 141212P00091000 P 12/12/14 91.0 2.94 6.55
DTV 141212P00092000 P 12/12/14 92.0 3.40 7.55
DTV 141212P00093000 P 12/12/14 93.0 4.75 8.55
DTV 141212P00094000 P 12/12/14 94.0 5.75 9.55
DTV 141212P00095000 P 12/12/14 95.0 6.80 10.55
DTV 141212P00096000 P 12/12/14 96.0 7.85 11.55
DTV 141212P00097000 P 12/12/14 97.0 8.65 12.55
DTV 141212P00098000 P 12/12/14 98.0 9.65 13.55
DTV 141212P00099000 P 12/12/14 99.0 10.50 14.60
DTV 141212P00100000 P 12/12/14 100.0 11.50 15.60
DTV 141220C00050000 C 12/20/14 50.0 34.55 39.20
DTV 141220C00055000 C 12/20/14 55.0 29.50 34.00
DTV 141220C00060000 C 12/20/14 60.0 24.50 29.20
DTV 141220C00065000 C 12/20/14 65.0 19.60 24.25
DTV 141220C00067500 C 12/20/14 67.5 17.15 21.60
DTV 141220C00070000 C 12/20/14 70.0 14.70 19.00
DTV 141220C00072500 C 12/20/14 72.5 14.00 15.75
DTV 141220C00075000 C 12/20/14 75.0 11.60 12.65
DTV 141220C00077500 C 12/20/14 77.5 9.20 10.20
DTV 141220C00080000 C 12/20/14 80.0 6.85 7.75
DTV 141220C00082500 C 12/20/14 82.5 4.60 5.50
DTV 141220C00085000 C 12/20/14 85.0 2.65 3.40
DTV 141220C00087500 C 12/20/14 87.5 0.78 1.58
DTV 141220C00090000 C 12/20/14 90.0 0.08 0.60
DTV 141220C00092500 C 12/20/14 92.5 0.00 0.24
DTV 141220C00095000 C 12/20/14 95.0 0.00 0.25
DTV 141220C00097500 C 12/20/14 97.5 0.00 0.30
DTV 141220C00100000 C 12/20/14 100.0 0.00 0.30
DTV 141220C00105000 C 12/20/14 105.0 0.00 0.06
DTV 141220C00110000 C 12/20/14 110.0 0.00 0.45
DTV 141220C00115000 C 12/20/14 115.0 0.00 0.45
DTV 141220C00120000 C 12/20/14 120.0 0.00 0.45
DTV 141220C00125000 C 12/20/14 125.0 0.00 0.45
DTV 141220C00130000 C 12/20/14 130.0 0.00 0.45
DTV 141220P00050000 P 12/20/14 50.0 0.00 0.10
DTV 141220P00055000 P 12/20/14 55.0 0.00 0.20
DTV 141220P00060000 P 12/20/14 60.0 0.00 0.12
DTV 141220P00065000 P 12/20/14 65.0 0.00 0.31
DTV 141220P00067500 P 12/20/14 67.5 0.00 0.47
DTV 141220P00070000 P 12/20/14 70.0 0.00 0.64
DTV 141220P00072500 P 12/20/14 72.5 0.00 0.79
DTV 141220P00075000 P 12/20/14 75.0 0.09 0.65
DTV 141220P00077500 P 12/20/14 77.5 0.21 0.98
DTV 141220P00080000 P 12/20/14 80.0 0.39 1.10
DTV 141220P00082500 P 12/20/14 82.5 0.72 1.30
DTV 141220P00085000 P 12/20/14 85.0 1.01 1.43
DTV 141220P00087500 P 12/20/14 87.5 1.73 2.51
DTV 141220P00090000 P 12/20/14 90.0 3.15 3.90
DTV 141220P00092500 P 12/20/14 92.5 4.40 8.05
DTV 141220P00095000 P 12/20/14 95.0 6.80 10.55
DTV 141220P00097500 P 12/20/14 97.5 9.30 13.05
DTV 141220P00100000 P 12/20/14 100.0 11.80 15.60
DTV 141220P00105000 P 12/20/14 105.0 16.20 20.45
DTV 141220P00110000 P 12/20/14 110.0 20.80 25.50
DTV 141220P00115000 P 12/20/14 115.0 25.85 30.50
DTV 141220P00120000 P 12/20/14 120.0 30.80 35.50
DTV 141220P00125000 P 12/20/14 125.0 35.80 40.50
DTV 141220P00130000 P 12/20/14 130.0 40.75 45.50
DTV 150117C00025000 C 01/17/15 25.0 59.50 64.15
DTV 150117C00030000 C 01/17/15 30.0 54.50 59.15
DTV 150117C00033000 C 01/17/15 33.0 51.50 56.20
DTV 150117C00035000 C 01/17/15 35.0 49.45 53.90
DTV 150117C00038000 C 01/17/15 38.0 46.50 51.15
DTV 150117C00040000 C 01/17/15 40.0 44.50 49.15
DTV 150117C00043000 C 01/17/15 43.0 41.55 46.20
DTV 150117C00045000 C 01/17/15 45.0 39.50 44.25
DTV 150117C00047000 C 01/17/15 47.0 37.50 42.00
DTV 150117C00050000 C 01/17/15 50.0 34.50 39.10
DTV 150117C00052500 C 01/17/15 52.5 32.00 36.65
DTV 150117C00055000 C 01/17/15 55.0 29.55 34.25
DTV 150117C00057500 C 01/17/15 57.5 27.10 31.85
DTV 150117C00060000 C 01/17/15 60.0 24.80 29.30
DTV 150117C00062500 C 01/17/15 62.5 22.40 27.00
DTV 150117C00065000 C 01/17/15 65.0 20.40 24.60
DTV 150117C00067500 C 01/17/15 67.5 19.05 20.80
DTV 150117C00070000 C 01/17/15 70.0 16.60 18.10
DTV 150117C00072500 C 01/17/15 72.5 14.20 15.70
DTV 150117C00075000 C 01/17/15 75.0 11.90 13.25
DTV 150117C00077500 C 01/17/15 77.5 9.55 11.00
DTV 150117C00080000 C 01/17/15 80.0 7.70 8.80
DTV 150117C00082500 C 01/17/15 82.5 5.20 6.70
DTV 150117C00085000 C 01/17/15 85.0 3.30 4.50
DTV 150117C00087500 C 01/17/15 87.5 2.10 2.46
DTV 150117C00090000 C 01/17/15 90.0 0.56 1.53
DTV 150117C00092500 C 01/17/15 92.5 0.00 0.40
DTV 150117C00095000 C 01/17/15 95.0 0.00 0.35
DTV 150117C00097500 C 01/17/15 97.5 0.00 0.25
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 0.45
DTV 150117C00115000 C 01/17/15 115.0 0.00 0.45
DTV 150117C00120000 C 01/17/15 120.0 0.00 0.45
DTV 150117C00125000 C 01/17/15 125.0 0.00 0.45
DTV 150117C00130000 C 01/17/15 130.0 0.00 0.45
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 0.25
DTV 150117P00052500 P 01/17/15 52.5 0.00 0.25
DTV 150117P00055000 P 01/17/15 55.0 0.00 0.30
DTV 150117P00057500 P 01/17/15 57.5 0.10 0.35
DTV 150117P00060000 P 01/17/15 60.0 0.03 0.54
DTV 150117P00062500 P 01/17/15 62.5 0.10 0.69
DTV 150117P00065000 P 01/17/15 65.0 0.12 0.87
DTV 150117P00067500 P 01/17/15 67.5 0.13 1.02
DTV 150117P00070000 P 01/17/15 70.0 0.20 1.13
DTV 150117P00072500 P 01/17/15 72.5 0.30 1.24
DTV 150117P00075000 P 01/17/15 75.0 0.48 1.35
DTV 150117P00077500 P 01/17/15 77.5 0.72 1.60
DTV 150117P00080000 P 01/17/15 80.0 1.08 1.85
DTV 150117P00082500 P 01/17/15 82.5 1.69 2.25
DTV 150117P00085000 P 01/17/15 85.0 2.18 2.90
DTV 150117P00087500 P 01/17/15 87.5 2.76 3.40
DTV 150117P00090000 P 01/17/15 90.0 3.95 4.75
DTV 150117P00092500 P 01/17/15 92.5 4.70 8.15
DTV 150117P00095000 P 01/17/15 95.0 6.95 10.65
DTV 150117P00097500 P 01/17/15 97.5 8.40 13.00
DTV 150117P00100000 P 01/17/15 100.0 11.75 15.55
DTV 150117P00105000 P 01/17/15 105.0 16.35 20.55
DTV 150117P00110000 P 01/17/15 110.0 21.10 25.55
DTV 150117P00115000 P 01/17/15 115.0 26.80 30.65
DTV 150117P00120000 P 01/17/15 120.0 31.35 35.60
DTV 150117P00125000 P 01/17/15 125.0 35.90 40.50
DTV 150117P00130000 P 01/17/15 130.0 40.90 45.50
DTV 150320C00070000 C 03/20/15 70.0 17.05 18.25
DTV 150320C00075000 C 03/20/15 75.0 12.60 13.95
DTV 150320C00077500 C 03/20/15 77.5 10.45 11.80
DTV 150320C00080000 C 03/20/15 80.0 8.30 9.70
DTV 150320C00082500 C 03/20/15 82.5 6.40 8.00
DTV 150320C00085000 C 03/20/15 85.0 4.70 6.00
DTV 150320C00087500 C 03/20/15 87.5 2.87 4.15
DTV 150320C00090000 C 03/20/15 90.0 1.49 2.61
DTV 150320C00092500 C 03/20/15 92.5 0.54 1.64
DTV 150320C00095000 C 03/20/15 95.0 0.07 0.63
DTV 150320C00100000 C 03/20/15 100.0 0.00 0.24
DTV 150320C00105000 C 03/20/15 105.0 0.00 0.06
DTV 150320C00110000 C 03/20/15 110.0 0.00 0.06
DTV 150320C00115000 C 03/20/15 115.0 0.00 0.06
DTV 150320P00070000 P 03/20/15 70.0 0.77 1.83
DTV 150320P00075000 P 03/20/15 75.0 1.32 2.30
DTV 150320P00077500 P 03/20/15 77.5 1.63 2.60
DTV 150320P00080000 P 03/20/15 80.0 2.10 2.99
DTV 150320P00082500 P 03/20/15 82.5 2.53 3.40
DTV 150320P00085000 P 03/20/15 85.0 2.96 4.10
DTV 150320P00087500 P 03/20/15 87.5 3.65 4.90
DTV 150320P00090000 P 03/20/15 90.0 4.95 6.05
DTV 150320P00092500 P 03/20/15 92.5 6.15 7.50
DTV 150320P00095000 P 03/20/15 95.0 7.25 10.55
DTV 150320P00100000 P 03/20/15 100.0 10.90 15.50
DTV 150320P00105000 P 03/20/15 105.0 15.90 20.50
DTV 150320P00110000 P 03/20/15 110.0 20.85 25.50
DTV 150320P00115000 P 03/20/15 115.0 25.85 30.50
DTV 150619C00060000 C 06/19/15 60.0 26.25 28.90
DTV 150619C00065000 C 06/19/15 65.0 21.55 23.60
DTV 150619C00070000 C 06/19/15 70.0 17.40 18.75
DTV 150619C00075000 C 06/19/15 75.0 13.00 14.65
DTV 150619C00077500 C 06/19/15 77.5 10.90 12.55
DTV 150619C00080000 C 06/19/15 80.0 8.95 10.25
DTV 150619C00082500 C 06/19/15 82.5 7.05 8.45
DTV 150619C00085000 C 06/19/15 85.0 5.20 5.90
DTV 150619C00087500 C 06/19/15 87.5 3.65 5.10
DTV 150619C00090000 C 06/19/15 90.0 2.20 3.60
DTV 150619C00092500 C 06/19/15 92.5 1.15 2.48
DTV 150619C00095000 C 06/19/15 95.0 0.41 1.56
DTV 150619C00100000 C 06/19/15 100.0 0.00 0.42
DTV 150619C00105000 C 06/19/15 105.0 0.00 0.45
DTV 150619P00060000 P 06/19/15 60.0 0.35 1.44
DTV 150619P00065000 P 06/19/15 65.0 0.71 1.63
DTV 150619P00070000 P 06/19/15 70.0 1.23 1.84
DTV 150619P00075000 P 06/19/15 75.0 1.75 2.80
DTV 150619P00077500 P 06/19/15 77.5 1.90 3.30
DTV 150619P00080000 P 06/19/15 80.0 2.85 3.30
DTV 150619P00082500 P 06/19/15 82.5 3.45 4.40
DTV 150619P00085000 P 06/19/15 85.0 4.10 5.00
DTV 150619P00087500 P 06/19/15 87.5 5.05 6.05
DTV 150619P00090000 P 06/19/15 90.0 5.65 7.10
DTV 150619P00092500 P 06/19/15 92.5 6.95 8.50
DTV 150619P00095000 P 06/19/15 95.0 8.65 10.10
DTV 150619P00100000 P 06/19/15 100.0 11.20 15.60
DTV 150619P00105000 P 06/19/15 105.0 16.10 20.60
DTV 160115C00035000 C 01/15/16 35.0 49.55 54.20
DTV 160115C00040000 C 01/15/16 40.0 44.70 49.45
DTV 160115C00045000 C 01/15/16 45.0 39.80 44.45
DTV 160115C00050000 C 01/15/16 50.0 35.05 39.55
DTV 160115C00055000 C 01/15/16 55.0 30.35 34.40
DTV 160115C00057500 C 01/15/16 57.5 28.85 30.70
DTV 160115C00060000 C 01/15/16 60.0 26.50 28.55
DTV 160115C00062500 C 01/15/16 62.5 24.55 26.25
DTV 160115C00065000 C 01/15/16 65.0 22.30 24.00
DTV 160115C00067500 C 01/15/16 67.5 19.95 21.70
DTV 160115C00070000 C 01/15/16 70.0 17.70 19.60
DTV 160115C00072500 C 01/15/16 72.5 15.70 17.50
DTV 160115C00075000 C 01/15/16 75.0 13.45 15.45
DTV 160115C00077500 C 01/15/16 77.5 11.40 13.40
DTV 160115C00080000 C 01/15/16 80.0 9.45 11.40
DTV 160115C00082500 C 01/15/16 82.5 7.60 9.65
DTV 160115C00085000 C 01/15/16 85.0 5.85 7.70
DTV 160115C00087500 C 01/15/16 87.5 4.30 6.20
DTV 160115C00090000 C 01/15/16 90.0 3.50 4.70
DTV 160115C00092500 C 01/15/16 92.5 1.79 3.45
DTV 160115C00095000 C 01/15/16 95.0 0.93 2.49
DTV 160115C00097500 C 01/15/16 97.5 0.39 1.88
DTV 160115C00100000 C 01/15/16 100.0 0.07 1.18
DTV 160115C00105000 C 01/15/16 105.0 0.00 0.89
DTV 160115C00110000 C 01/15/16 110.0 0.00 0.60
DTV 160115C00115000 C 01/15/16 115.0 0.00 0.43
DTV 160115C00120000 C 01/15/16 120.0 0.00 0.43
DTV 160115C00125000 C 01/15/16 125.0 0.00 5.00
DTV 160115C00130000 C 01/15/16 130.0 0.00 0.43
DTV 160115C00135000 C 01/15/16 135.0 0.00 4.95
DTV 160115P00035000 P 01/15/16 35.0 0.00 0.45
DTV 160115P00040000 P 01/15/16 40.0 0.00 0.66
DTV 160115P00045000 P 01/15/16 45.0 0.13 1.00
DTV 160115P00050000 P 01/15/16 50.0 0.34 1.40
DTV 160115P00055000 P 01/15/16 55.0 0.63 1.50
DTV 160115P00057500 P 01/15/16 57.5 0.83 2.05
DTV 160115P00060000 P 01/15/16 60.0 1.06 2.30
DTV 160115P00062500 P 01/15/16 62.5 1.34 2.58
DTV 160115P00065000 P 01/15/16 65.0 1.64 2.89
DTV 160115P00067500 P 01/15/16 67.5 1.62 3.20
DTV 160115P00070000 P 01/15/16 70.0 2.37 3.55
DTV 160115P00072500 P 01/15/16 72.5 2.78 4.00
DTV 160115P00075000 P 01/15/16 75.0 3.10 4.50
DTV 160115P00077500 P 01/15/16 77.5 3.45 5.05
DTV 160115P00080000 P 01/15/16 80.0 4.40 5.70
DTV 160115P00082500 P 01/15/16 82.5 5.10 6.40
DTV 160115P00085000 P 01/15/16 85.0 5.70 7.30
DTV 160115P00087500 P 01/15/16 87.5 6.85 8.35
DTV 160115P00090000 P 01/15/16 90.0 7.90 9.15
DTV 160115P00092500 P 01/15/16 92.5 9.00 11.00
DTV 160115P00095000 P 01/15/16 95.0 10.55 12.50
DTV 160115P00097500 P 01/15/16 97.5 12.45 14.35
DTV 160115P00100000 P 01/15/16 100.0 13.05 17.40
DTV 160115P00105000 P 01/15/16 105.0 17.50 21.45
DTV 160115P00110000 P 01/15/16 110.0 21.95 26.35
DTV 160115P00115000 P 01/15/16 115.0 26.80 31.25
DTV 160115P00120000 P 01/15/16 120.0 31.60 36.20
DTV 160115P00125000 P 01/15/16 125.0 36.40 41.00
DTV 160115P00130000 P 01/15/16 130.0 41.40 46.00
DTV 160115P00135000 P 01/15/16 135.0 46.35 51.15

OPRA data is delayed 15 minutes.