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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 141128C00065000 C 11/28/14 65.0 19.85 24.50
DTV 141128C00070000 C 11/28/14 70.0 14.85 19.50
DTV 141128C00073500 C 11/28/14 73.5 11.35 15.95
DTV 141128C00074000 C 11/28/14 74.0 10.85 15.50
DTV 141128C00074500 C 11/28/14 74.5 10.30 15.00
DTV 141128C00075000 C 11/28/14 75.0 9.80 14.45
DTV 141128C00076000 C 11/28/14 76.0 8.85 13.50
DTV 141128C00077000 C 11/28/14 77.0 7.85 12.50
DTV 141128C00078000 C 11/28/14 78.0 6.85 11.50
DTV 141128C00079000 C 11/28/14 79.0 5.85 10.50
DTV 141128C00080000 C 11/28/14 80.0 4.85 9.50
DTV 141128C00081000 C 11/28/14 81.0 3.85 8.50
DTV 141128C00082000 C 11/28/14 82.0 2.93 7.35
DTV 141128C00083000 C 11/28/14 83.0 1.82 6.40
DTV 141128C00084000 C 11/28/14 84.0 0.82 5.05
DTV 141128C00085000 C 11/28/14 85.0 0.00 4.40
DTV 141128C00086000 C 11/28/14 86.0 0.00 3.35
DTV 141128C00087000 C 11/28/14 87.0 0.00 1.35
DTV 141128C00088000 C 11/28/14 88.0 0.00 0.20
DTV 141128C00089000 C 11/28/14 89.0 0.00 2.18
DTV 141128C00090000 C 11/28/14 90.0 0.00 0.10
DTV 141128C00091000 C 11/28/14 91.0 0.00 0.80
DTV 141128C00092000 C 11/28/14 92.0 0.00 1.01
DTV 141128C00093000 C 11/28/14 93.0 0.00 0.90
DTV 141128C00094000 C 11/28/14 94.0 0.00 0.95
DTV 141128C00095000 C 11/28/14 95.0 0.00 0.35
DTV 141128C00096000 C 11/28/14 96.0 0.00 1.27
DTV 141128C00097000 C 11/28/14 97.0 0.00 1.27
DTV 141128C00098000 C 11/28/14 98.0 0.00 0.95
DTV 141128C00099000 C 11/28/14 99.0 0.00 1.32
DTV 141128C00100000 C 11/28/14 100.0 0.00 1.32
DTV 141128C00101000 C 11/28/14 101.0 0.00 1.11
DTV 141128C00102000 C 11/28/14 102.0 0.00 4.30
DTV 141128C00103000 C 11/28/14 103.0 0.00 4.70
DTV 141128C00105000 C 11/28/14 105.0 0.00 4.80
DTV 141128C00110000 C 11/28/14 110.0 0.00 4.80
DTV 141128P00065000 P 11/28/14 65.0 0.00 0.01
DTV 141128P00070000 P 11/28/14 70.0 0.00 0.02
DTV 141128P00073500 P 11/28/14 73.5 0.00 0.05
DTV 141128P00074000 P 11/28/14 74.0 0.00 0.06
DTV 141128P00074500 P 11/28/14 74.5 0.00 0.81
DTV 141128P00075000 P 11/28/14 75.0 0.00 0.04
DTV 141128P00076000 P 11/28/14 76.0 0.00 1.21
DTV 141128P00077000 P 11/28/14 77.0 0.00 1.64
DTV 141128P00078000 P 11/28/14 78.0 0.00 0.99
DTV 141128P00079000 P 11/28/14 79.0 0.00 1.27
DTV 141128P00080000 P 11/28/14 80.0 0.00 0.60
DTV 141128P00081000 P 11/28/14 81.0 0.00 0.25
DTV 141128P00082000 P 11/28/14 82.0 0.00 0.40
DTV 141128P00083000 P 11/28/14 83.0 0.00 1.21
DTV 141128P00084000 P 11/28/14 84.0 0.00 1.20
DTV 141128P00085000 P 11/28/14 85.0 0.00 0.60
DTV 141128P00086000 P 11/28/14 86.0 0.00 0.35
DTV 141128P00087000 P 11/28/14 87.0 0.00 0.50
DTV 141128P00088000 P 11/28/14 88.0 0.00 1.75
DTV 141128P00089000 P 11/28/14 89.0 0.00 4.75
DTV 141128P00090000 P 11/28/14 90.0 0.70 5.10
DTV 141128P00091000 P 11/28/14 91.0 1.65 6.20
DTV 141128P00092000 P 11/28/14 92.0 2.60 7.15
DTV 141128P00093000 P 11/28/14 93.0 3.60 8.20
DTV 141128P00094000 P 11/28/14 94.0 4.65 9.20
DTV 141128P00095000 P 11/28/14 95.0 5.65 10.20
DTV 141128P00096000 P 11/28/14 96.0 6.65 11.20
DTV 141128P00097000 P 11/28/14 97.0 7.60 12.20
DTV 141128P00098000 P 11/28/14 98.0 8.60 13.20
DTV 141128P00099000 P 11/28/14 99.0 9.60 14.20
DTV 141128P00100000 P 11/28/14 100.0 10.75 15.30
DTV 141128P00101000 P 11/28/14 101.0 11.70 16.30
DTV 141128P00102000 P 11/28/14 102.0 12.65 17.20
DTV 141128P00103000 P 11/28/14 103.0 13.65 18.20
DTV 141128P00105000 P 11/28/14 105.0 15.60 20.20
DTV 141128P00110000 P 11/28/14 110.0 20.60 25.20
DTV 141205C00073000 C 12/05/14 73.0 11.85 16.50
DTV 141205C00073500 C 12/05/14 73.5 11.35 16.00
DTV 141205C00074000 C 12/05/14 74.0 10.85 15.50
DTV 141205C00074500 C 12/05/14 74.5 10.35 15.00
DTV 141205C00075000 C 12/05/14 75.0 9.90 14.50
DTV 141205C00076000 C 12/05/14 76.0 8.85 13.50
DTV 141205C00077000 C 12/05/14 77.0 7.85 12.50
DTV 141205C00078000 C 12/05/14 78.0 6.80 11.50
DTV 141205C00079000 C 12/05/14 79.0 5.85 10.50
DTV 141205C00080000 C 12/05/14 80.0 4.90 9.50
DTV 141205C00081000 C 12/05/14 81.0 3.90 8.50
DTV 141205C00082000 C 12/05/14 82.0 3.00 7.50
DTV 141205C00083000 C 12/05/14 83.0 2.04 6.50
DTV 141205C00084000 C 12/05/14 84.0 1.10 4.70
DTV 141205C00085000 C 12/05/14 85.0 0.25 2.72
DTV 141205C00086000 C 12/05/14 86.0 0.00 3.50
DTV 141205C00087000 C 12/05/14 87.0 0.00 4.00
DTV 141205C00088000 C 12/05/14 88.0 0.00 1.13
DTV 141205C00089000 C 12/05/14 89.0 0.00 0.26
DTV 141205C00090000 C 12/05/14 90.0 0.00 0.39
DTV 141205C00091000 C 12/05/14 91.0 0.00 0.39
DTV 141205C00092000 C 12/05/14 92.0 0.00 0.39
DTV 141205C00093000 C 12/05/14 93.0 0.00 0.39
DTV 141205C00094000 C 12/05/14 94.0 0.00 0.39
DTV 141205C00095000 C 12/05/14 95.0 0.00 0.39
DTV 141205C00096000 C 12/05/14 96.0 0.00 0.39
DTV 141205C00097000 C 12/05/14 97.0 0.00 0.39
DTV 141205C00098000 C 12/05/14 98.0 0.00 0.39
DTV 141205C00099000 C 12/05/14 99.0 0.00 0.39
DTV 141205C00100000 C 12/05/14 100.0 0.00 0.39
DTV 141205C00101000 C 12/05/14 101.0 0.00 0.39
DTV 141205C00102000 C 12/05/14 102.0 0.00 0.39
DTV 141205P00073000 P 12/05/14 73.0 0.00 0.02
DTV 141205P00073500 P 12/05/14 73.5 0.00 1.16
DTV 141205P00074000 P 12/05/14 74.0 0.00 1.16
DTV 141205P00074500 P 12/05/14 74.5 0.00 1.22
DTV 141205P00075000 P 12/05/14 75.0 0.00 1.16
DTV 141205P00076000 P 12/05/14 76.0 0.00 1.22
DTV 141205P00077000 P 12/05/14 77.0 0.00 0.50
DTV 141205P00078000 P 12/05/14 78.0 0.00 1.55
DTV 141205P00079000 P 12/05/14 79.0 0.00 1.20
DTV 141205P00080000 P 12/05/14 80.0 0.00 1.13
DTV 141205P00081000 P 12/05/14 81.0 0.00 1.23
DTV 141205P00082000 P 12/05/14 82.0 0.00 1.82
DTV 141205P00083000 P 12/05/14 83.0 0.00 2.39
DTV 141205P00084000 P 12/05/14 84.0 0.00 2.43
DTV 141205P00085000 P 12/05/14 85.0 0.00 1.83
DTV 141205P00086000 P 12/05/14 86.0 0.00 4.10
DTV 141205P00087000 P 12/05/14 87.0 0.00 3.15
DTV 141205P00088000 P 12/05/14 88.0 0.00 4.40
DTV 141205P00089000 P 12/05/14 89.0 0.00 4.60
DTV 141205P00090000 P 12/05/14 90.0 0.62 3.50
DTV 141205P00091000 P 12/05/14 91.0 1.70 6.15
DTV 141205P00092000 P 12/05/14 92.0 2.70 7.15
DTV 141205P00093000 P 12/05/14 93.0 3.60 8.20
DTV 141205P00094000 P 12/05/14 94.0 4.60 9.20
DTV 141205P00095000 P 12/05/14 95.0 5.60 10.20
DTV 141205P00096000 P 12/05/14 96.0 6.55 11.25
DTV 141205P00097000 P 12/05/14 97.0 7.60 12.25
DTV 141205P00098000 P 12/05/14 98.0 8.60 13.20
DTV 141205P00099000 P 12/05/14 99.0 9.60 14.20
DTV 141205P00100000 P 12/05/14 100.0 10.60 15.20
DTV 141205P00101000 P 12/05/14 101.0 11.55 16.20
DTV 141205P00102000 P 12/05/14 102.0 12.55 17.20
DTV 141212C00072000 C 12/12/14 72.0 12.90 17.50
DTV 141212C00072500 C 12/12/14 72.5 12.45 17.00
DTV 141212C00073000 C 12/12/14 73.0 12.00 16.60
DTV 141212C00073500 C 12/12/14 73.5 11.50 16.10
DTV 141212C00074000 C 12/12/14 74.0 11.00 15.55
DTV 141212C00074500 C 12/12/14 74.5 10.50 15.10
DTV 141212C00075000 C 12/12/14 75.0 10.00 14.65
DTV 141212C00076000 C 12/12/14 76.0 9.00 13.60
DTV 141212C00077000 C 12/12/14 77.0 8.00 12.60
DTV 141212C00078000 C 12/12/14 78.0 7.00 11.60
DTV 141212C00079000 C 12/12/14 79.0 5.90 10.10
DTV 141212C00080000 C 12/12/14 80.0 4.90 8.75
DTV 141212C00081000 C 12/12/14 81.0 4.00 7.90
DTV 141212C00082000 C 12/12/14 82.0 2.97 7.10
DTV 141212C00083000 C 12/12/14 83.0 2.35 5.90
DTV 141212C00084000 C 12/12/14 84.0 1.38 5.15
DTV 141212C00085000 C 12/12/14 85.0 0.51 4.05
DTV 141212C00086000 C 12/12/14 86.0 0.00 3.80
DTV 141212C00087000 C 12/12/14 87.0 0.00 3.20
DTV 141212C00088000 C 12/12/14 88.0 0.00 2.59
DTV 141212C00089000 C 12/12/14 89.0 0.00 1.97
DTV 141212C00090000 C 12/12/14 90.0 0.00 0.18
DTV 141212C00091000 C 12/12/14 91.0 0.00 1.16
DTV 141212C00092000 C 12/12/14 92.0 0.00 1.04
DTV 141212C00093000 C 12/12/14 93.0 0.00 0.92
DTV 141212C00094000 C 12/12/14 94.0 0.00 1.16
DTV 141212C00095000 C 12/12/14 95.0 0.00 1.04
DTV 141212C00096000 C 12/12/14 96.0 0.00 1.07
DTV 141212C00097000 C 12/12/14 97.0 0.00 1.40
DTV 141212C00098000 C 12/12/14 98.0 0.00 1.16
DTV 141212C00099000 C 12/12/14 99.0 0.00 1.41
DTV 141212C00100000 C 12/12/14 100.0 0.00 1.10
DTV 141212P00072000 P 12/12/14 72.0 0.00 0.03
DTV 141212P00072500 P 12/12/14 72.5 0.00 1.64
DTV 141212P00073000 P 12/12/14 73.0 0.00 1.46
DTV 141212P00073500 P 12/12/14 73.5 0.00 0.50
DTV 141212P00074000 P 12/12/14 74.0 0.00 0.50
DTV 141212P00074500 P 12/12/14 74.5 0.00 1.11
DTV 141212P00075000 P 12/12/14 75.0 0.00 1.20
DTV 141212P00076000 P 12/12/14 76.0 0.00 1.62
DTV 141212P00077000 P 12/12/14 77.0 0.00 1.34
DTV 141212P00078000 P 12/12/14 78.0 0.00 1.97
DTV 141212P00079000 P 12/12/14 79.0 0.00 1.78
DTV 141212P00080000 P 12/12/14 80.0 0.00 0.74
DTV 141212P00081000 P 12/12/14 81.0 0.00 0.68
DTV 141212P00082000 P 12/12/14 82.0 0.00 2.30
DTV 141212P00083000 P 12/12/14 83.0 0.00 1.20
DTV 141212P00084000 P 12/12/14 84.0 0.00 1.93
DTV 141212P00085000 P 12/12/14 85.0 0.00 1.53
DTV 141212P00086000 P 12/12/14 86.0 0.00 3.75
DTV 141212P00087000 P 12/12/14 87.0 0.00 3.00
DTV 141212P00088000 P 12/12/14 88.0 0.00 4.00
DTV 141212P00089000 P 12/12/14 89.0 0.27 4.85
DTV 141212P00090000 P 12/12/14 90.0 0.67 5.15
DTV 141212P00091000 P 12/12/14 91.0 1.95 6.15
DTV 141212P00092000 P 12/12/14 92.0 2.94 7.15
DTV 141212P00093000 P 12/12/14 93.0 3.60 8.10
DTV 141212P00094000 P 12/12/14 94.0 4.60 9.20
DTV 141212P00095000 P 12/12/14 95.0 5.50 10.10
DTV 141212P00096000 P 12/12/14 96.0 6.60 11.15
DTV 141212P00097000 P 12/12/14 97.0 7.60 12.25
DTV 141212P00098000 P 12/12/14 98.0 8.55 13.25
DTV 141212P00099000 P 12/12/14 99.0 9.60 14.25
DTV 141212P00100000 P 12/12/14 100.0 10.60 15.30
DTV 141220C00050000 C 12/20/14 50.0 34.85 39.40
DTV 141220C00055000 C 12/20/14 55.0 29.90 34.45
DTV 141220C00060000 C 12/20/14 60.0 24.95 29.50
DTV 141220C00065000 C 12/20/14 65.0 19.90 24.50
DTV 141220C00067500 C 12/20/14 67.5 17.40 22.00
DTV 141220C00070000 C 12/20/14 70.0 15.00 19.50
DTV 141220C00071500 C 12/20/14 71.5 13.40 17.95
DTV 141220C00072000 C 12/20/14 72.0 12.95 17.50
DTV 141220C00072500 C 12/20/14 72.5 12.45 17.00
DTV 141220C00073000 C 12/20/14 73.0 11.90 16.45
DTV 141220C00073500 C 12/20/14 73.5 11.35 15.95
DTV 141220C00074000 C 12/20/14 74.0 10.90 15.50
DTV 141220C00074500 C 12/20/14 74.5 10.45 15.00
DTV 141220C00075000 C 12/20/14 75.0 10.30 14.40
DTV 141220C00076000 C 12/20/14 76.0 9.00 13.60
DTV 141220C00077500 C 12/20/14 77.5 8.05 11.75
DTV 141220C00079000 C 12/20/14 79.0 6.50 10.45
DTV 141220C00080000 C 12/20/14 80.0 6.85 8.40
DTV 141220C00081000 C 12/20/14 81.0 4.45 8.50
DTV 141220C00082500 C 12/20/14 82.5 4.00 5.15
DTV 141220C00084000 C 12/20/14 84.0 3.15 3.70
DTV 141220C00085000 C 12/20/14 85.0 2.15 2.80
DTV 141220C00086000 C 12/20/14 86.0 1.20 1.70
DTV 141220C00087500 C 12/20/14 87.5 0.30 0.70
DTV 141220C00089000 C 12/20/14 89.0 0.00 0.16
DTV 141220C00090000 C 12/20/14 90.0 0.00 0.06
DTV 141220C00091000 C 12/20/14 91.0 0.00 0.06
DTV 141220C00092500 C 12/20/14 92.5 0.00 0.06
DTV 141220C00094000 C 12/20/14 94.0 0.00 0.06
DTV 141220C00095000 C 12/20/14 95.0 0.00 0.06
DTV 141220C00096000 C 12/20/14 96.0 0.00 0.06
DTV 141220C00097500 C 12/20/14 97.5 0.00 0.06
DTV 141220C00099000 C 12/20/14 99.0 0.00 0.06
DTV 141220C00100000 C 12/20/14 100.0 0.00 0.06
DTV 141220C00101000 C 12/20/14 101.0 0.00 0.06
DTV 141220C00102000 C 12/20/14 102.0 0.00 0.06
DTV 141220C00103000 C 12/20/14 103.0 0.00 0.06
DTV 141220C00104000 C 12/20/14 104.0 0.00 0.06
DTV 141220C00105000 C 12/20/14 105.0 0.00 0.06
DTV 141220C00106000 C 12/20/14 106.0 0.00 0.06
DTV 141220C00107000 C 12/20/14 107.0 0.00 0.06
DTV 141220C00110000 C 12/20/14 110.0 0.00 0.06
DTV 141220C00115000 C 12/20/14 115.0 0.00 0.06
DTV 141220C00120000 C 12/20/14 120.0 0.00 0.06
DTV 141220C00125000 C 12/20/14 125.0 0.00 0.06
DTV 141220C00130000 C 12/20/14 130.0 0.00 0.06
DTV 141220P00050000 P 12/20/14 50.0 0.00 0.01
DTV 141220P00055000 P 12/20/14 55.0 0.00 0.02
DTV 141220P00060000 P 12/20/14 60.0 0.00 0.02
DTV 141220P00065000 P 12/20/14 65.0 0.00 0.03
DTV 141220P00067500 P 12/20/14 67.5 0.00 0.06
DTV 141220P00070000 P 12/20/14 70.0 0.00 0.08
DTV 141220P00071500 P 12/20/14 71.5 0.00 0.09
DTV 141220P00072000 P 12/20/14 72.0 0.00 0.10
DTV 141220P00072500 P 12/20/14 72.5 0.00 0.20
DTV 141220P00073000 P 12/20/14 73.0 0.00 0.11
DTV 141220P00073500 P 12/20/14 73.5 0.00 0.11
DTV 141220P00074000 P 12/20/14 74.0 0.00 0.12
DTV 141220P00074500 P 12/20/14 74.5 0.00 0.13
DTV 141220P00075000 P 12/20/14 75.0 0.00 0.14
DTV 141220P00076000 P 12/20/14 76.0 0.00 0.18
DTV 141220P00077500 P 12/20/14 77.5 0.00 0.29
DTV 141220P00079000 P 12/20/14 79.0 0.00 0.37
DTV 141220P00080000 P 12/20/14 80.0 0.10 0.25
DTV 141220P00081000 P 12/20/14 81.0 0.00 0.48
DTV 141220P00082500 P 12/20/14 82.5 0.00 0.51
DTV 141220P00084000 P 12/20/14 84.0 0.00 0.53
DTV 141220P00085000 P 12/20/14 85.0 0.08 0.45
DTV 141220P00086000 P 12/20/14 86.0 0.00 0.65
DTV 141220P00087500 P 12/20/14 87.5 0.15 1.00
DTV 141220P00089000 P 12/20/14 89.0 0.22 2.52
DTV 141220P00090000 P 12/20/14 90.0 1.17 3.40
DTV 141220P00091000 P 12/20/14 91.0 2.07 6.15
DTV 141220P00092500 P 12/20/14 92.5 3.50 7.70
DTV 141220P00094000 P 12/20/14 94.0 4.80 9.10
DTV 141220P00095000 P 12/20/14 95.0 6.00 9.80
DTV 141220P00096000 P 12/20/14 96.0 6.75 11.10
DTV 141220P00097500 P 12/20/14 97.5 8.05 12.65
DTV 141220P00099000 P 12/20/14 99.0 9.50 14.20
DTV 141220P00100000 P 12/20/14 100.0 10.55 15.15
DTV 141220P00101000 P 12/20/14 101.0 11.55 16.20
DTV 141220P00102000 P 12/20/14 102.0 12.60 17.15
DTV 141220P00103000 P 12/20/14 103.0 13.65 18.20
DTV 141220P00104000 P 12/20/14 104.0 14.65 19.15
DTV 141220P00105000 P 12/20/14 105.0 15.50 20.20
DTV 141220P00106000 P 12/20/14 106.0 16.55 21.20
DTV 141220P00107000 P 12/20/14 107.0 17.60 22.15
DTV 141220P00110000 P 12/20/14 110.0 20.55 25.20
DTV 141220P00115000 P 12/20/14 115.0 25.60 30.15
DTV 141220P00120000 P 12/20/14 120.0 30.65 35.25
DTV 141220P00125000 P 12/20/14 125.0 35.55 40.15
DTV 141220P00130000 P 12/20/14 130.0 40.50 45.20
DTV 141226C00074000 C 12/26/14 74.0 11.10 15.70
DTV 141226C00074500 C 12/26/14 74.5 10.50 15.20
DTV 141226C00075000 C 12/26/14 75.0 9.95 14.50
DTV 141226C00076000 C 12/26/14 76.0 8.95 13.45
DTV 141226C00077000 C 12/26/14 77.0 8.65 10.75
DTV 141226C00078000 C 12/26/14 78.0 7.90 9.70
DTV 141226C00079000 C 12/26/14 79.0 6.65 8.75
DTV 141226C00080000 C 12/26/14 80.0 5.80 7.80
DTV 141226C00081000 C 12/26/14 81.0 4.15 6.80
DTV 141226C00082000 C 12/26/14 82.0 4.95 5.80
DTV 141226C00083000 C 12/26/14 83.0 4.15 4.80
DTV 141226C00084000 C 12/26/14 84.0 3.05 3.85
DTV 141226C00085000 C 12/26/14 85.0 2.35 2.94
DTV 141226C00086000 C 12/26/14 86.0 1.50 2.13
DTV 141226C00087000 C 12/26/14 87.0 0.73 1.35
DTV 141226C00088000 C 12/26/14 88.0 0.11 0.73
DTV 141226C00089000 C 12/26/14 89.0 0.00 0.28
DTV 141226C00090000 C 12/26/14 90.0 0.00 0.07
DTV 141226C00091000 C 12/26/14 91.0 0.00 0.06
DTV 141226C00092000 C 12/26/14 92.0 0.00 0.47
DTV 141226C00093000 C 12/26/14 93.0 0.00 0.47
DTV 141226C00094000 C 12/26/14 94.0 0.00 0.47
DTV 141226C00095000 C 12/26/14 95.0 0.00 0.47
DTV 141226C00096000 C 12/26/14 96.0 0.00 0.47
DTV 141226C00097000 C 12/26/14 97.0 0.00 0.47
DTV 141226C00098000 C 12/26/14 98.0 0.00 0.47
DTV 141226C00099000 C 12/26/14 99.0 0.00 2.54
DTV 141226C00100000 C 12/26/14 100.0 0.00 2.54
DTV 141226C00101000 C 12/26/14 101.0 0.00 2.54
DTV 141226C00102000 C 12/26/14 102.0 0.00 2.54
DTV 141226P00074000 P 12/26/14 74.0 0.00 0.18
DTV 141226P00074500 P 12/26/14 74.5 0.00 0.19
DTV 141226P00075000 P 12/26/14 75.0 0.00 0.22
DTV 141226P00076000 P 12/26/14 76.0 0.00 0.29
DTV 141226P00077000 P 12/26/14 77.0 0.00 0.36
DTV 141226P00078000 P 12/26/14 78.0 0.00 0.40
DTV 141226P00079000 P 12/26/14 79.0 0.00 0.48
DTV 141226P00080000 P 12/26/14 80.0 0.00 0.53
DTV 141226P00081000 P 12/26/14 81.0 0.02 0.53
DTV 141226P00082000 P 12/26/14 82.0 0.00 0.55
DTV 141226P00083000 P 12/26/14 83.0 0.03 0.57
DTV 141226P00084000 P 12/26/14 84.0 0.05 0.62
DTV 141226P00085000 P 12/26/14 85.0 0.00 0.70
DTV 141226P00086000 P 12/26/14 86.0 0.00 0.84
DTV 141226P00087000 P 12/26/14 87.0 0.14 1.07
DTV 141226P00088000 P 12/26/14 88.0 0.65 1.54
DTV 141226P00089000 P 12/26/14 89.0 0.17 4.00
DTV 141226P00090000 P 12/26/14 90.0 1.00 5.15
DTV 141226P00091000 P 12/26/14 91.0 2.02 6.15
DTV 141226P00092000 P 12/26/14 92.0 3.00 7.15
DTV 141226P00093000 P 12/26/14 93.0 3.95 8.20
DTV 141226P00094000 P 12/26/14 94.0 4.90 9.15
DTV 141226P00095000 P 12/26/14 95.0 5.80 10.15
DTV 141226P00096000 P 12/26/14 96.0 7.00 11.15
DTV 141226P00097000 P 12/26/14 97.0 8.00 12.20
DTV 141226P00098000 P 12/26/14 98.0 9.00 13.25
DTV 141226P00099000 P 12/26/14 99.0 9.50 14.15
DTV 141226P00100000 P 12/26/14 100.0 10.55 15.20
DTV 141226P00101000 P 12/26/14 101.0 11.50 16.25
DTV 141226P00102000 P 12/26/14 102.0 12.50 17.25
DTV 150102C00074000 C 01/02/15 74.0 11.05 15.50
DTV 150102C00074500 C 01/02/15 74.5 10.55 15.00
DTV 150102C00075000 C 01/02/15 75.0 10.05 14.50
DTV 150102C00076000 C 01/02/15 76.0 9.80 11.75
DTV 150102C00077000 C 01/02/15 77.0 8.75 10.80
DTV 150102C00078000 C 01/02/15 78.0 7.90 9.80
DTV 150102C00079000 C 01/02/15 79.0 6.70 8.85
DTV 150102C00080000 C 01/02/15 80.0 5.90 7.80
DTV 150102C00081000 C 01/02/15 81.0 6.00 6.85
DTV 150102C00082000 C 01/02/15 82.0 5.15 5.85
DTV 150102C00083000 C 01/02/15 83.0 4.25 4.90
DTV 150102C00084000 C 01/02/15 84.0 3.30 4.00
DTV 150102C00085000 C 01/02/15 85.0 2.49 3.10
DTV 150102C00086000 C 01/02/15 86.0 1.65 2.23
DTV 150102C00087000 C 01/02/15 87.0 0.87 1.48
DTV 150102C00088000 C 01/02/15 88.0 0.29 0.89
DTV 150102C00089000 C 01/02/15 89.0 0.00 0.45
DTV 150102C00090000 C 01/02/15 90.0 0.00 0.14
DTV 150102C00091000 C 01/02/15 91.0 0.00 0.06
DTV 150102C00092000 C 01/02/15 92.0 0.00 0.47
DTV 150102C00093000 C 01/02/15 93.0 0.00 0.47
DTV 150102C00094000 C 01/02/15 94.0 0.00 0.50
DTV 150102C00095000 C 01/02/15 95.0 0.00 0.47
DTV 150102C00096000 C 01/02/15 96.0 0.00 0.47
DTV 150102C00097000 C 01/02/15 97.0 0.00 0.47
DTV 150102C00098000 C 01/02/15 98.0 0.00 0.47
DTV 150102C00099000 C 01/02/15 99.0 0.00 0.47
DTV 150102C00100000 C 01/02/15 100.0 0.00 0.47
DTV 150102C00101000 C 01/02/15 101.0 0.00 0.50
DTV 150102C00102000 C 01/02/15 102.0 0.00 0.47
DTV 150102P00074000 P 01/02/15 74.0 0.00 0.30
DTV 150102P00074500 P 01/02/15 74.5 0.00 0.32
DTV 150102P00075000 P 01/02/15 75.0 0.00 0.38
DTV 150102P00076000 P 01/02/15 76.0 0.00 0.42
DTV 150102P00077000 P 01/02/15 77.0 0.00 0.51
DTV 150102P00078000 P 01/02/15 78.0 0.00 0.53
DTV 150102P00079000 P 01/02/15 79.0 0.00 0.57
DTV 150102P00080000 P 01/02/15 80.0 0.00 0.60
DTV 150102P00081000 P 01/02/15 81.0 0.02 0.62
DTV 150102P00082000 P 01/02/15 82.0 0.07 0.63
DTV 150102P00083000 P 01/02/15 83.0 0.13 0.68
DTV 150102P00084000 P 01/02/15 84.0 0.00 0.76
DTV 150102P00085000 P 01/02/15 85.0 0.28 0.85
DTV 150102P00086000 P 01/02/15 86.0 0.44 1.03
DTV 150102P00087000 P 01/02/15 87.0 0.27 1.27
DTV 150102P00088000 P 01/02/15 88.0 1.12 1.74
DTV 150102P00089000 P 01/02/15 89.0 1.84 2.42
DTV 150102P00090000 P 01/02/15 90.0 1.12 5.15
DTV 150102P00091000 P 01/02/15 91.0 2.07 6.15
DTV 150102P00092000 P 01/02/15 92.0 3.10 7.15
DTV 150102P00093000 P 01/02/15 93.0 4.10 8.15
DTV 150102P00094000 P 01/02/15 94.0 5.05 9.15
DTV 150102P00095000 P 01/02/15 95.0 6.00 10.25
DTV 150102P00096000 P 01/02/15 96.0 6.90 11.15
DTV 150102P00097000 P 01/02/15 97.0 7.85 12.20
DTV 150102P00098000 P 01/02/15 98.0 8.90 13.15
DTV 150102P00099000 P 01/02/15 99.0 9.85 14.15
DTV 150102P00100000 P 01/02/15 100.0 10.50 15.15
DTV 150102P00101000 P 01/02/15 101.0 11.50 16.15
DTV 150102P00102000 P 01/02/15 102.0 12.50 17.15
DTV 150117C00025000 C 01/17/15 25.0 59.80 64.50
DTV 150117C00030000 C 01/17/15 30.0 54.80 59.40
DTV 150117C00033000 C 01/17/15 33.0 51.85 56.45
DTV 150117C00035000 C 01/17/15 35.0 49.85 54.50
DTV 150117C00038000 C 01/17/15 38.0 46.95 51.50
DTV 150117C00040000 C 01/17/15 40.0 44.90 49.50
DTV 150117C00043000 C 01/17/15 43.0 41.85 46.30
DTV 150117C00045000 C 01/17/15 45.0 39.85 44.50
DTV 150117C00047000 C 01/17/15 47.0 37.85 42.40
DTV 150117C00050000 C 01/17/15 50.0 34.85 39.40
DTV 150117C00052500 C 01/17/15 52.5 32.40 37.00
DTV 150117C00055000 C 01/17/15 55.0 29.85 34.45
DTV 150117C00057500 C 01/17/15 57.5 27.40 32.00
DTV 150117C00060000 C 01/17/15 60.0 24.85 29.50
DTV 150117C00062500 C 01/17/15 62.5 22.60 27.00
DTV 150117C00065000 C 01/17/15 65.0 20.00 24.55
DTV 150117C00067500 C 01/17/15 67.5 17.55 22.10
DTV 150117C00070000 C 01/17/15 70.0 16.40 17.95
DTV 150117C00072500 C 01/17/15 72.5 14.25 16.60
DTV 150117C00075000 C 01/17/15 75.0 12.10 13.00
DTV 150117C00077500 C 01/17/15 77.5 9.80 10.60
DTV 150117C00080000 C 01/17/15 80.0 7.50 8.25
DTV 150117C00082500 C 01/17/15 82.5 5.15 5.90
DTV 150117C00085000 C 01/17/15 85.0 3.30 3.80
DTV 150117C00087500 C 01/17/15 87.5 1.20 1.97
DTV 150117C00090000 C 01/17/15 90.0 0.30 0.62
DTV 150117C00092500 C 01/17/15 92.5 0.00 0.23
DTV 150117C00095000 C 01/17/15 95.0 0.00 0.06
DTV 150117C00097500 C 01/17/15 97.5 0.00 0.45
DTV 150117C00100000 C 01/17/15 100.0 0.00 0.06
DTV 150117C00105000 C 01/17/15 105.0 0.00 0.06
DTV 150117C00110000 C 01/17/15 110.0 0.00 0.25
DTV 150117C00115000 C 01/17/15 115.0 0.00 0.30
DTV 150117C00120000 C 01/17/15 120.0 0.00 0.30
DTV 150117C00125000 C 01/17/15 125.0 0.00 0.30
DTV 150117C00130000 C 01/17/15 130.0 0.00 0.25
DTV 150117P00025000 P 01/17/15 25.0 0.00 0.01
DTV 150117P00030000 P 01/17/15 30.0 0.00 0.01
DTV 150117P00033000 P 01/17/15 33.0 0.00 0.02
DTV 150117P00035000 P 01/17/15 35.0 0.00 0.02
DTV 150117P00038000 P 01/17/15 38.0 0.00 0.02
DTV 150117P00040000 P 01/17/15 40.0 0.00 0.02
DTV 150117P00043000 P 01/17/15 43.0 0.00 0.03
DTV 150117P00045000 P 01/17/15 45.0 0.00 0.03
DTV 150117P00047000 P 01/17/15 47.0 0.00 0.03
DTV 150117P00050000 P 01/17/15 50.0 0.00 0.04
DTV 150117P00052500 P 01/17/15 52.5 0.00 0.05
DTV 150117P00055000 P 01/17/15 55.0 0.00 0.06
DTV 150117P00057500 P 01/17/15 57.5 0.00 0.10
DTV 150117P00060000 P 01/17/15 60.0 0.00 0.15
DTV 150117P00062500 P 01/17/15 62.5 0.01 0.15
DTV 150117P00065000 P 01/17/15 65.0 0.00 0.21
DTV 150117P00067500 P 01/17/15 67.5 0.00 0.36
DTV 150117P00070000 P 01/17/15 70.0 0.01 0.50
DTV 150117P00072500 P 01/17/15 72.5 0.07 0.64
DTV 150117P00075000 P 01/17/15 75.0 0.08 0.75
DTV 150117P00077500 P 01/17/15 77.5 0.25 0.83
DTV 150117P00080000 P 01/17/15 80.0 0.55 0.77
DTV 150117P00082500 P 01/17/15 82.5 0.75 1.00
DTV 150117P00085000 P 01/17/15 85.0 1.05 1.85
DTV 150117P00087500 P 01/17/15 87.5 1.65 2.14
DTV 150117P00090000 P 01/17/15 90.0 2.93 3.60
DTV 150117P00092500 P 01/17/15 92.5 3.35 6.55
DTV 150117P00095000 P 01/17/15 95.0 6.45 9.30
DTV 150117P00097500 P 01/17/15 97.5 8.05 12.60
DTV 150117P00100000 P 01/17/15 100.0 10.50 15.15
DTV 150117P00105000 P 01/17/15 105.0 15.50 20.10
DTV 150117P00110000 P 01/17/15 110.0 20.60 25.15
DTV 150117P00115000 P 01/17/15 115.0 25.50 30.15
DTV 150117P00120000 P 01/17/15 120.0 30.60 35.20
DTV 150117P00125000 P 01/17/15 125.0 35.50 40.20
DTV 150117P00130000 P 01/17/15 130.0 40.50 45.05
DTV 150320C00070000 C 03/20/15 70.0 17.30 18.50
DTV 150320C00075000 C 03/20/15 75.0 12.85 13.80
DTV 150320C00077500 C 03/20/15 77.5 10.65 11.55
DTV 150320C00080000 C 03/20/15 80.0 8.45 9.30
DTV 150320C00082500 C 03/20/15 82.5 6.40 7.25
DTV 150320C00085000 C 03/20/15 85.0 4.70 5.25
DTV 150320C00087500 C 03/20/15 87.5 2.69 3.45
DTV 150320C00090000 C 03/20/15 90.0 1.26 1.90
DTV 150320C00092500 C 03/20/15 92.5 0.37 1.00
DTV 150320C00095000 C 03/20/15 95.0 0.00 0.40
DTV 150320C00100000 C 03/20/15 100.0 0.00 0.06
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 0.32 1.13
DTV 150320P00075000 P 03/20/15 75.0 0.70 1.49
DTV 150320P00077500 P 03/20/15 77.5 0.94 1.74
DTV 150320P00080000 P 03/20/15 80.0 1.27 1.94
DTV 150320P00082500 P 03/20/15 82.5 1.69 2.45
DTV 150320P00085000 P 03/20/15 85.0 2.24 3.00
DTV 150320P00087500 P 03/20/15 87.5 3.00 3.70
DTV 150320P00090000 P 03/20/15 90.0 4.00 4.85
DTV 150320P00092500 P 03/20/15 92.5 5.55 6.40
DTV 150320P00095000 P 03/20/15 95.0 5.95 9.40
DTV 150320P00100000 P 03/20/15 100.0 10.80 15.20
DTV 150320P00105000 P 03/20/15 105.0 15.55 20.15
DTV 150320P00110000 P 03/20/15 110.0 20.55 25.15
DTV 150320P00115000 P 03/20/15 115.0 25.80 30.15
DTV 150619C00060000 C 06/19/15 60.0 25.45 29.85
DTV 150619C00065000 C 06/19/15 65.0 20.70 23.55
DTV 150619C00070000 C 06/19/15 70.0 17.55 18.90
DTV 150619C00075000 C 06/19/15 75.0 13.40 14.40
DTV 150619C00077500 C 06/19/15 77.5 11.25 12.20
DTV 150619C00080000 C 06/19/15 80.0 9.15 10.10
DTV 150619C00082500 C 06/19/15 82.5 7.15 8.05
DTV 150619C00085000 C 06/19/15 85.0 5.25 6.15
DTV 150619C00087500 C 06/19/15 87.5 3.75 4.55
DTV 150619C00090000 C 06/19/15 90.0 2.50 3.05
DTV 150619C00092500 C 06/19/15 92.5 0.97 1.95
DTV 150619C00095000 C 06/19/15 95.0 0.30 1.07
DTV 150619C00100000 C 06/19/15 100.0 0.00 0.70
DTV 150619C00105000 C 06/19/15 105.0 0.00 0.50
DTV 150619P00060000 P 06/19/15 60.0 0.15 0.84
DTV 150619P00065000 P 06/19/15 65.0 0.32 1.12
DTV 150619P00070000 P 06/19/15 70.0 0.68 1.62
DTV 150619P00075000 P 06/19/15 75.0 1.26 2.00
DTV 150619P00077500 P 06/19/15 77.5 1.60 2.40
DTV 150619P00080000 P 06/19/15 80.0 2.15 2.92
DTV 150619P00082500 P 06/19/15 82.5 2.51 3.40
DTV 150619P00085000 P 06/19/15 85.0 3.15 4.00
DTV 150619P00087500 P 06/19/15 87.5 4.00 4.85
DTV 150619P00090000 P 06/19/15 90.0 5.10 5.90
DTV 150619P00092500 P 06/19/15 92.5 6.25 7.20
DTV 150619P00095000 P 06/19/15 95.0 7.95 8.90
DTV 150619P00100000 P 06/19/15 100.0 10.65 15.30
DTV 150619P00105000 P 06/19/15 105.0 15.60 20.25
DTV 160115C00035000 C 01/15/16 35.0 50.00 54.75
DTV 160115C00040000 C 01/15/16 40.0 45.00 49.70
DTV 160115C00045000 C 01/15/16 45.0 40.05 45.00
DTV 160115C00050000 C 01/15/16 50.0 35.20 39.85
DTV 160115C00055000 C 01/15/16 55.0 30.50 35.00
DTV 160115C00057500 C 01/15/16 57.5 28.05 32.85
DTV 160115C00060000 C 01/15/16 60.0 25.65 30.35
DTV 160115C00062500 C 01/15/16 62.5 24.85 27.85
DTV 160115C00065000 C 01/15/16 65.0 21.00 23.85
DTV 160115C00067500 C 01/15/16 67.5 20.25 21.60
DTV 160115C00070000 C 01/15/16 70.0 18.10 19.30
DTV 160115C00072500 C 01/15/16 72.5 16.15 17.15
DTV 160115C00075000 C 01/15/16 75.0 13.95 15.05
DTV 160115C00077500 C 01/15/16 77.5 11.85 12.95
DTV 160115C00080000 C 01/15/16 80.0 9.85 10.95
DTV 160115C00082500 C 01/15/16 82.5 7.90 9.25
DTV 160115C00085000 C 01/15/16 85.0 6.10 7.50
DTV 160115C00087500 C 01/15/16 87.5 5.00 6.00
DTV 160115C00090000 C 01/15/16 90.0 1.65 4.45
DTV 160115C00092500 C 01/15/16 92.5 1.88 3.25
DTV 160115C00095000 C 01/15/16 95.0 1.00 2.15
DTV 160115C00097500 C 01/15/16 97.5 0.39 1.46
DTV 160115C00100000 C 01/15/16 100.0 0.10 5.00
DTV 160115C00105000 C 01/15/16 105.0 0.00 1.03
DTV 160115C00110000 C 01/15/16 110.0 0.00 0.78
DTV 160115C00115000 C 01/15/16 115.0 0.00 0.43
DTV 160115C00120000 C 01/15/16 120.0 0.00 5.00
DTV 160115C00125000 C 01/15/16 125.0 0.00 0.43
DTV 160115C00130000 C 01/15/16 130.0 0.00 0.43
DTV 160115C00135000 C 01/15/16 135.0 0.00 5.00
DTV 160115P00035000 P 01/15/16 35.0 0.00 0.14
DTV 160115P00040000 P 01/15/16 40.0 0.03 0.23
DTV 160115P00045000 P 01/15/16 45.0 0.07 5.00
DTV 160115P00050000 P 01/15/16 50.0 0.15 0.83
DTV 160115P00055000 P 01/15/16 55.0 0.33 1.20
DTV 160115P00057500 P 01/15/16 57.5 0.46 1.39
DTV 160115P00060000 P 01/15/16 60.0 0.61 1.60
DTV 160115P00062500 P 01/15/16 62.5 0.85 1.83
DTV 160115P00065000 P 01/15/16 65.0 0.80 2.11
DTV 160115P00067500 P 01/15/16 67.5 1.05 2.26
DTV 160115P00070000 P 01/15/16 70.0 0.00 2.58
DTV 160115P00072500 P 01/15/16 72.5 2.10 2.96
DTV 160115P00075000 P 01/15/16 75.0 2.45 3.40
DTV 160115P00077500 P 01/15/16 77.5 3.00 3.90
DTV 160115P00080000 P 01/15/16 80.0 2.00 4.45
DTV 160115P00082500 P 01/15/16 82.5 2.35 5.15
DTV 160115P00085000 P 01/15/16 85.0 5.10 6.00
DTV 160115P00087500 P 01/15/16 87.5 6.00 7.15
DTV 160115P00090000 P 01/15/16 90.0 7.15 8.35
DTV 160115P00092500 P 01/15/16 92.5 8.30 9.70
DTV 160115P00095000 P 01/15/16 95.0 9.55 11.30
DTV 160115P00097500 P 01/15/16 97.5 11.55 13.15
DTV 160115P00100000 P 01/15/16 100.0 12.10 16.30
DTV 160115P00105000 P 01/15/16 105.0 16.15 21.00
DTV 160115P00110000 P 01/15/16 110.0 21.05 25.95
DTV 160115P00115000 P 01/15/16 115.0 26.00 30.90
DTV 160115P00120000 P 01/15/16 120.0 31.05 35.90
DTV 160115P00125000 P 01/15/16 125.0 36.00 40.85
DTV 160115P00130000 P 01/15/16 130.0 41.00 45.80
DTV 160115P00135000 P 01/15/16 135.0 45.85 50.75
DTV 170120C00060000 C 01/20/17 60.0 26.30 30.10
DTV 170120C00065000 C 01/20/17 65.0 22.35 24.80
DTV 170120C00070000 C 01/20/17 70.0 17.80 20.60
DTV 170120C00075000 C 01/20/17 75.0 13.45 16.60
DTV 170120C00080000 C 01/20/17 80.0 9.65 12.70
DTV 170120C00082500 C 01/20/17 82.5 8.00 11.00
DTV 170120C00085000 C 01/20/17 85.0 6.50 9.45
DTV 170120C00087500 C 01/20/17 87.5 5.60 7.85
DTV 170120C00090000 C 01/20/17 90.0 3.50 6.55
DTV 170120C00092500 C 01/20/17 92.5 2.50 5.40
DTV 170120C00095000 C 01/20/17 95.0 1.44 4.30
DTV 170120C00097500 C 01/20/17 97.5 0.50 3.35
DTV 170120C00100000 C 01/20/17 100.0 0.03 2.53
DTV 170120C00105000 C 01/20/17 105.0 0.00 2.36
DTV 170120C00110000 C 01/20/17 110.0 0.00 2.40
DTV 170120C00115000 C 01/20/17 115.0 0.00 1.24
DTV 170120C00120000 C 01/20/17 120.0 0.00 1.98
DTV 170120P00060000 P 01/20/17 60.0 0.59 2.40
DTV 170120P00065000 P 01/20/17 65.0 1.14 3.50
DTV 170120P00070000 P 01/20/17 70.0 1.88 4.40
DTV 170120P00075000 P 01/20/17 75.0 2.85 5.60
DTV 170120P00080000 P 01/20/17 80.0 4.05 7.05
DTV 170120P00082500 P 01/20/17 82.5 4.80 7.95
DTV 170120P00085000 P 01/20/17 85.0 5.70 8.95
DTV 170120P00087500 P 01/20/17 87.5 6.70 10.15
DTV 170120P00090000 P 01/20/17 90.0 7.85 11.40
DTV 170120P00092500 P 01/20/17 92.5 9.25 12.85
DTV 170120P00095000 P 01/20/17 95.0 10.80 14.30
DTV 170120P00097500 P 01/20/17 97.5 12.40 15.80
DTV 170120P00100000 P 01/20/17 100.0 14.40 17.45
DTV 170120P00105000 P 01/20/17 105.0 17.00 21.35
DTV 170120P00110000 P 01/20/17 110.0 21.60 25.90
DTV 170120P00115000 P 01/20/17 115.0 26.00 30.80
DTV 170120P00120000 P 01/20/17 120.0 31.00 35.80

OPRA data is delayed 15 minutes.