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 (2014-06-20)Premium Content

Directv (DTV)
As of Jul 24 2014 1:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 140725C00065000 C 07/25/14 65.0 19.30 23.40
DTV 140725C00068000 C 07/25/14 68.0 16.80 20.05
DTV 140725C00069000 C 07/25/14 69.0 15.45 19.05
DTV 140725C00070000 C 07/25/14 70.0 14.65 18.05
DTV 140725C00070500 C 07/25/14 70.5 13.95 17.15
DTV 140725C00071000 C 07/25/14 71.0 14.35 17.05
DTV 140725C00071500 C 07/25/14 71.5 13.30 16.15
DTV 140725C00072000 C 07/25/14 72.0 12.45 16.40
DTV 140725C00072500 C 07/25/14 72.5 12.15 15.55
DTV 140725C00073000 C 07/25/14 73.0 11.80 15.05
DTV 140725C00073500 C 07/25/14 73.5 11.30 14.55
DTV 140725C00074000 C 07/25/14 74.0 11.15 13.65
DTV 140725C00074500 C 07/25/14 74.5 10.30 13.15
DTV 140725C00075000 C 07/25/14 75.0 10.15 12.65
DTV 140725C00076000 C 07/25/14 76.0 8.75 11.65
DTV 140725C00077000 C 07/25/14 77.0 8.10 10.70
DTV 140725C00078000 C 07/25/14 78.0 7.10 9.70
DTV 140725C00079000 C 07/25/14 79.0 6.25 9.25
DTV 140725C00080000 C 07/25/14 80.0 5.05 8.40
DTV 140725C00081000 C 07/25/14 81.0 3.95 7.25
DTV 140725C00082000 C 07/25/14 82.0 3.25 6.05
DTV 140725C00083000 C 07/25/14 83.0 1.87 5.40
DTV 140725C00084000 C 07/25/14 84.0 0.92 4.85
DTV 140725C00085000 C 07/25/14 85.0 0.02 3.15
DTV 140725C00086000 C 07/25/14 86.0 0.00 1.62
DTV 140725C00087000 C 07/25/14 87.0 0.00 1.11
DTV 140725C00088000 C 07/25/14 88.0 0.00 2.37
DTV 140725C00089000 C 07/25/14 89.0 0.00 0.22
DTV 140725C00090000 C 07/25/14 90.0 0.00 0.48
DTV 140725C00091000 C 07/25/14 91.0 0.00 1.40
DTV 140725C00092000 C 07/25/14 92.0 0.00 2.35
DTV 140725C00093000 C 07/25/14 93.0 0.00 0.50
DTV 140725C00094000 C 07/25/14 94.0 0.00 2.35
DTV 140725C00095000 C 07/25/14 95.0 0.00 1.40
DTV 140725C00096000 C 07/25/14 96.0 0.00 1.40
DTV 140725C00097000 C 07/25/14 97.0 0.00 0.50
DTV 140725C00098000 C 07/25/14 98.0 0.00 1.40
DTV 140725C00099000 C 07/25/14 99.0 0.00 0.50
DTV 140725C00100000 C 07/25/14 100.0 0.00 2.43
DTV 140725C00101000 C 07/25/14 101.0 0.00 1.05
DTV 140725C00102000 C 07/25/14 102.0 0.00 0.50
DTV 140725C00103000 C 07/25/14 103.0 0.00 0.50
DTV 140725C00104000 C 07/25/14 104.0 0.00 0.50
DTV 140725C00105000 C 07/25/14 105.0 0.00 1.05
DTV 140725C00110000 C 07/25/14 110.0 0.00 0.50
DTV 140725P00065000 P 07/25/14 65.0 0.00 0.01
DTV 140725P00068000 P 07/25/14 68.0 0.00 2.43
DTV 140725P00069000 P 07/25/14 69.0 0.00 1.40
DTV 140725P00070000 P 07/25/14 70.0 0.00 0.01
DTV 140725P00070500 P 07/25/14 70.5 0.00 1.40
DTV 140725P00071000 P 07/25/14 71.0 0.00 1.40
DTV 140725P00071500 P 07/25/14 71.5 0.00 0.01
DTV 140725P00072000 P 07/25/14 72.0 0.00 0.01
DTV 140725P00072500 P 07/25/14 72.5 0.00 0.02
DTV 140725P00073000 P 07/25/14 73.0 0.00 0.02
DTV 140725P00073500 P 07/25/14 73.5 0.00 0.02
DTV 140725P00074000 P 07/25/14 74.0 0.00 0.03
DTV 140725P00074500 P 07/25/14 74.5 0.00 0.03
DTV 140725P00075000 P 07/25/14 75.0 0.00 0.03
DTV 140725P00076000 P 07/25/14 76.0 0.00 0.04
DTV 140725P00077000 P 07/25/14 77.0 0.00 0.06
DTV 140725P00078000 P 07/25/14 78.0 0.00 1.56
DTV 140725P00079000 P 07/25/14 79.0 0.00 2.71
DTV 140725P00080000 P 07/25/14 80.0 0.00 0.33
DTV 140725P00081000 P 07/25/14 81.0 0.00 2.50
DTV 140725P00082000 P 07/25/14 82.0 0.00 2.74
DTV 140725P00083000 P 07/25/14 83.0 0.00 2.71
DTV 140725P00084000 P 07/25/14 84.0 0.00 0.74
DTV 140725P00085000 P 07/25/14 85.0 0.00 0.56
DTV 140725P00086000 P 07/25/14 86.0 0.01 1.95
DTV 140725P00087000 P 07/25/14 87.0 0.00 1.08
DTV 140725P00088000 P 07/25/14 88.0 0.00 2.99
DTV 140725P00089000 P 07/25/14 89.0 0.75 4.20
DTV 140725P00090000 P 07/25/14 90.0 1.65 5.70
DTV 140725P00091000 P 07/25/14 91.0 3.15 5.95
DTV 140725P00092000 P 07/25/14 92.0 3.70 7.30
DTV 140725P00093000 P 07/25/14 93.0 5.10 8.10
DTV 140725P00094000 P 07/25/14 94.0 6.10 8.95
DTV 140725P00095000 P 07/25/14 95.0 6.70 10.55
DTV 140725P00096000 P 07/25/14 96.0 7.70 11.55
DTV 140725P00097000 P 07/25/14 97.0 8.80 12.65
DTV 140725P00098000 P 07/25/14 98.0 9.70 13.35
DTV 140725P00099000 P 07/25/14 99.0 11.50 13.10
DTV 140725P00100000 P 07/25/14 100.0 11.70 15.55
DTV 140725P00101000 P 07/25/14 101.0 12.65 16.70
DTV 140725P00102000 P 07/25/14 102.0 14.15 17.70
DTV 140725P00103000 P 07/25/14 103.0 14.70 18.70
DTV 140725P00104000 P 07/25/14 104.0 16.15 18.10
DTV 140725P00105000 P 07/25/14 105.0 16.65 20.70
DTV 140725P00110000 P 07/25/14 110.0 21.65 25.70
DTV 140801C00065000 C 08/01/14 65.0 19.45 23.75
DTV 140801C00070000 C 08/01/14 70.0 14.50 18.40
DTV 140801C00071000 C 08/01/14 71.0 13.80 16.70
DTV 140801C00071500 C 08/01/14 71.5 13.15 16.20
DTV 140801C00072000 C 08/01/14 72.0 12.65 15.70
DTV 140801C00072500 C 08/01/14 72.5 12.15 15.45
DTV 140801C00073000 C 08/01/14 73.0 11.65 14.95
DTV 140801C00073500 C 08/01/14 73.5 11.30 14.90
DTV 140801C00074000 C 08/01/14 74.0 10.65 13.75
DTV 140801C00074500 C 08/01/14 74.5 10.60 13.25
DTV 140801C00075000 C 08/01/14 75.0 9.90 12.75
DTV 140801C00076000 C 08/01/14 76.0 8.50 12.60
DTV 140801C00077000 C 08/01/14 77.0 8.15 11.10
DTV 140801C00078000 C 08/01/14 78.0 6.80 10.60
DTV 140801C00079000 C 08/01/14 79.0 5.80 9.55
DTV 140801C00080000 C 08/01/14 80.0 4.80 8.55
DTV 140801C00081000 C 08/01/14 81.0 4.00 7.80
DTV 140801C00082000 C 08/01/14 82.0 2.88 6.80
DTV 140801C00083000 C 08/01/14 83.0 2.01 6.00
DTV 140801C00084000 C 08/01/14 84.0 1.31 4.85
DTV 140801C00085000 C 08/01/14 85.0 0.19 2.97
DTV 140801C00086000 C 08/01/14 86.0 0.00 1.97
DTV 140801C00087000 C 08/01/14 87.0 0.00 4.40
DTV 140801C00088000 C 08/01/14 88.0 0.00 2.73
DTV 140801C00089000 C 08/01/14 89.0 0.00 0.68
DTV 140801C00090000 C 08/01/14 90.0 0.00 0.41
DTV 140801C00091000 C 08/01/14 91.0 0.00 2.67
DTV 140801C00092000 C 08/01/14 92.0 0.00 2.17
DTV 140801C00093000 C 08/01/14 93.0 0.00 0.50
DTV 140801C00094000 C 08/01/14 94.0 0.00 0.50
DTV 140801C00095000 C 08/01/14 95.0 0.00 0.50
DTV 140801C00096000 C 08/01/14 96.0 0.00 0.50
DTV 140801C00097000 C 08/01/14 97.0 0.00 1.45
DTV 140801C00098000 C 08/01/14 98.0 0.00 0.50
DTV 140801C00099000 C 08/01/14 99.0 0.00 1.45
DTV 140801C00100000 C 08/01/14 100.0 0.00 1.05
DTV 140801C00101000 C 08/01/14 101.0 0.00 1.45
DTV 140801C00102000 C 08/01/14 102.0 0.00 0.50
DTV 140801C00103000 C 08/01/14 103.0 0.00 1.75
DTV 140801C00105000 C 08/01/14 105.0 0.00 4.85
DTV 140801C00110000 C 08/01/14 110.0 0.00 4.85
DTV 140801P00065000 P 08/01/14 65.0 0.00 4.85
DTV 140801P00070000 P 08/01/14 70.0 0.00 0.03
DTV 140801P00071000 P 08/01/14 71.0 0.00 0.04
DTV 140801P00071500 P 08/01/14 71.5 0.00 1.45
DTV 140801P00072000 P 08/01/14 72.0 0.00 0.06
DTV 140801P00072500 P 08/01/14 72.5 0.00 0.08
DTV 140801P00073000 P 08/01/14 73.0 0.00 1.45
DTV 140801P00073500 P 08/01/14 73.5 0.00 1.45
DTV 140801P00074000 P 08/01/14 74.0 0.00 1.45
DTV 140801P00074500 P 08/01/14 74.5 0.00 1.45
DTV 140801P00075000 P 08/01/14 75.0 0.00 1.45
DTV 140801P00076000 P 08/01/14 76.0 0.00 1.45
DTV 140801P00077000 P 08/01/14 77.0 0.00 1.60
DTV 140801P00078000 P 08/01/14 78.0 0.00 1.60
DTV 140801P00079000 P 08/01/14 79.0 0.00 1.55
DTV 140801P00080000 P 08/01/14 80.0 0.00 0.33
DTV 140801P00081000 P 08/01/14 81.0 0.00 1.64
DTV 140801P00082000 P 08/01/14 82.0 0.00 3.65
DTV 140801P00083000 P 08/01/14 83.0 0.00 3.75
DTV 140801P00084000 P 08/01/14 84.0 0.00 0.74
DTV 140801P00085000 P 08/01/14 85.0 0.00 3.05
DTV 140801P00086000 P 08/01/14 86.0 0.00 2.25
DTV 140801P00087000 P 08/01/14 87.0 0.00 1.00
DTV 140801P00088000 P 08/01/14 88.0 0.04 4.80
DTV 140801P00089000 P 08/01/14 89.0 0.62 4.85
DTV 140801P00090000 P 08/01/14 90.0 1.62 5.60
DTV 140801P00091000 P 08/01/14 91.0 2.67 6.65
DTV 140801P00092000 P 08/01/14 92.0 3.65 7.60
DTV 140801P00093000 P 08/01/14 93.0 4.65 8.65
DTV 140801P00094000 P 08/01/14 94.0 5.65 9.65
DTV 140801P00095000 P 08/01/14 95.0 6.65 10.60
DTV 140801P00096000 P 08/01/14 96.0 7.65 11.70
DTV 140801P00097000 P 08/01/14 97.0 8.50 12.55
DTV 140801P00098000 P 08/01/14 98.0 9.65 13.55
DTV 140801P00099000 P 08/01/14 99.0 10.65 14.70
DTV 140801P00100000 P 08/01/14 100.0 11.55 15.60
DTV 140801P00101000 P 08/01/14 101.0 12.55 16.70
DTV 140801P00102000 P 08/01/14 102.0 13.55 17.70
DTV 140801P00103000 P 08/01/14 103.0 14.50 18.70
DTV 140801P00105000 P 08/01/14 105.0 16.40 20.75
DTV 140801P00110000 P 08/01/14 110.0 21.05 25.75
DTV 140808C00072000 C 08/08/14 72.0 12.50 16.90
DTV 140808C00072500 C 08/08/14 72.5 12.00 16.45
DTV 140808C00073000 C 08/08/14 73.0 11.50 15.85
DTV 140808C00073500 C 08/08/14 73.5 10.95 15.35
DTV 140808C00074000 C 08/08/14 74.0 10.45 14.85
DTV 140808C00074500 C 08/08/14 74.5 10.00 14.50
DTV 140808C00075000 C 08/08/14 75.0 9.50 14.00
DTV 140808C00076000 C 08/08/14 76.0 8.50 12.95
DTV 140808C00077000 C 08/08/14 77.0 7.55 12.00
DTV 140808C00078000 C 08/08/14 78.0 6.55 10.80
DTV 140808C00079000 C 08/08/14 79.0 5.55 10.00
DTV 140808C00080000 C 08/08/14 80.0 4.55 9.00
DTV 140808C00081000 C 08/08/14 81.0 3.50 8.00
DTV 140808C00082000 C 08/08/14 82.0 2.65 7.00
DTV 140808C00083000 C 08/08/14 83.0 1.55 5.60
DTV 140808C00084000 C 08/08/14 84.0 0.85 4.85
DTV 140808C00085000 C 08/08/14 85.0 0.07 2.87
DTV 140808C00086000 C 08/08/14 86.0 0.00 2.06
DTV 140808C00087000 C 08/08/14 87.0 0.00 4.20
DTV 140808C00088000 C 08/08/14 88.0 0.00 3.40
DTV 140808C00089000 C 08/08/14 89.0 0.00 4.00
DTV 140808C00090000 C 08/08/14 90.0 0.00 1.31
DTV 140808C00091000 C 08/08/14 91.0 0.00 2.22
DTV 140808C00092000 C 08/08/14 92.0 0.00 4.85
DTV 140808C00093000 C 08/08/14 93.0 0.00 4.85
DTV 140808C00094000 C 08/08/14 94.0 0.00 1.82
DTV 140808C00095000 C 08/08/14 95.0 0.00 1.80
DTV 140808C00096000 C 08/08/14 96.0 0.00 4.85
DTV 140808C00097000 C 08/08/14 97.0 0.00 4.85
DTV 140808C00098000 C 08/08/14 98.0 0.00 1.87
DTV 140808C00099000 C 08/08/14 99.0 0.00 4.85
DTV 140808C00100000 C 08/08/14 100.0 0.00 4.85
DTV 140808C00101000 C 08/08/14 101.0 0.00 4.85
DTV 140808C00102000 C 08/08/14 102.0 0.00 4.85
DTV 140808P00072000 P 08/08/14 72.0 0.00 0.10
DTV 140808P00072500 P 08/08/14 72.5 0.00 4.75
DTV 140808P00073000 P 08/08/14 73.0 0.00 4.05
DTV 140808P00073500 P 08/08/14 73.5 0.00 4.05
DTV 140808P00074000 P 08/08/14 74.0 0.00 4.05
DTV 140808P00074500 P 08/08/14 74.5 0.00 4.10
DTV 140808P00075000 P 08/08/14 75.0 0.00 4.10
DTV 140808P00076000 P 08/08/14 76.0 0.00 4.80
DTV 140808P00077000 P 08/08/14 77.0 0.00 4.10
DTV 140808P00078000 P 08/08/14 78.0 0.00 2.37
DTV 140808P00079000 P 08/08/14 79.0 0.00 2.45
DTV 140808P00080000 P 08/08/14 80.0 0.00 0.34
DTV 140808P00081000 P 08/08/14 81.0 0.00 4.40
DTV 140808P00082000 P 08/08/14 82.0 0.00 3.40
DTV 140808P00083000 P 08/08/14 83.0 0.00 3.65
DTV 140808P00084000 P 08/08/14 84.0 0.00 4.00
DTV 140808P00085000 P 08/08/14 85.0 0.00 3.65
DTV 140808P00086000 P 08/08/14 86.0 0.00 1.56
DTV 140808P00087000 P 08/08/14 87.0 0.00 1.99
DTV 140808P00088000 P 08/08/14 88.0 0.21 4.80
DTV 140808P00089000 P 08/08/14 89.0 0.51 3.15
DTV 140808P00090000 P 08/08/14 90.0 1.69 5.70
DTV 140808P00091000 P 08/08/14 91.0 2.62 6.70
DTV 140808P00092000 P 08/08/14 92.0 3.65 7.70
DTV 140808P00093000 P 08/08/14 93.0 4.65 8.70
DTV 140808P00094000 P 08/08/14 94.0 5.65 9.70
DTV 140808P00095000 P 08/08/14 95.0 6.60 10.70
DTV 140808P00096000 P 08/08/14 96.0 7.65 11.70
DTV 140808P00097000 P 08/08/14 97.0 8.50 12.70
DTV 140808P00098000 P 08/08/14 98.0 9.50 13.70
DTV 140808P00099000 P 08/08/14 99.0 10.65 14.70
DTV 140808P00100000 P 08/08/14 100.0 11.35 15.70
DTV 140808P00101000 P 08/08/14 101.0 12.05 16.65
DTV 140808P00102000 P 08/08/14 102.0 13.10 17.70
DTV 140816C00065000 C 08/16/14 65.0 19.35 23.50
DTV 140816C00070000 C 08/16/14 70.0 14.60 18.45
DTV 140816C00074000 C 08/16/14 74.0 10.85 14.15
DTV 140816C00074500 C 08/16/14 74.5 10.75 12.80
DTV 140816C00075000 C 08/16/14 75.0 10.05 12.30
DTV 140816C00076000 C 08/16/14 76.0 9.50 12.20
DTV 140816C00077500 C 08/16/14 77.5 8.35 10.05
DTV 140816C00079000 C 08/16/14 79.0 6.55 9.45
DTV 140816C00080000 C 08/16/14 80.0 6.20 6.90
DTV 140816C00081000 C 08/16/14 81.0 4.85 7.15
DTV 140816C00082500 C 08/16/14 82.5 4.20 4.55
DTV 140816C00084000 C 08/16/14 84.0 2.72 3.20
DTV 140816C00085000 C 08/16/14 85.0 1.87 2.32
DTV 140816C00086000 C 08/16/14 86.0 1.14 1.57
DTV 140816C00087500 C 08/16/14 87.5 0.40 0.55
DTV 140816C00089000 C 08/16/14 89.0 0.00 0.26
DTV 140816C00090000 C 08/16/14 90.0 0.00 0.11
DTV 140816C00091000 C 08/16/14 91.0 0.00 0.08
DTV 140816C00092500 C 08/16/14 92.5 0.00 0.04
DTV 140816C00094000 C 08/16/14 94.0 0.00 0.07
DTV 140816C00095000 C 08/16/14 95.0 0.00 0.06
DTV 140816C00096000 C 08/16/14 96.0 0.00 0.06
DTV 140816C00099000 C 08/16/14 99.0 0.00 0.06
DTV 140816C00100000 C 08/16/14 100.0 0.00 0.06
DTV 140816C00101000 C 08/16/14 101.0 0.00 0.06
DTV 140816C00102000 C 08/16/14 102.0 0.00 0.06
DTV 140816C00105000 C 08/16/14 105.0 0.00 0.06
DTV 140816C00110000 C 08/16/14 110.0 0.00 0.06
DTV 140816P00065000 P 08/16/14 65.0 0.00 0.05
DTV 140816P00070000 P 08/16/14 70.0 0.00 0.09
DTV 140816P00074000 P 08/16/14 74.0 0.05 0.17
DTV 140816P00074500 P 08/16/14 74.5 0.05 0.18
DTV 140816P00075000 P 08/16/14 75.0 0.06 0.19
DTV 140816P00076000 P 08/16/14 76.0 0.04 0.22
DTV 140816P00077500 P 08/16/14 77.5 0.02 0.28
DTV 140816P00079000 P 08/16/14 79.0 0.01 0.36
DTV 140816P00080000 P 08/16/14 80.0 0.18 0.35
DTV 140816P00081000 P 08/16/14 81.0 0.05 0.43
DTV 140816P00082500 P 08/16/14 82.5 0.07 0.47
DTV 140816P00084000 P 08/16/14 84.0 0.26 0.58
DTV 140816P00085000 P 08/16/14 85.0 0.25 0.65
DTV 140816P00086000 P 08/16/14 86.0 0.47 0.98
DTV 140816P00087500 P 08/16/14 87.5 1.14 1.59
DTV 140816P00089000 P 08/16/14 89.0 2.35 2.82
DTV 140816P00090000 P 08/16/14 90.0 1.81 4.80
DTV 140816P00091000 P 08/16/14 91.0 2.88 5.70
DTV 140816P00092500 P 08/16/14 92.5 4.05 7.35
DTV 140816P00094000 P 08/16/14 94.0 5.60 8.65
DTV 140816P00095000 P 08/16/14 95.0 6.55 9.80
DTV 140816P00096000 P 08/16/14 96.0 7.55 10.40
DTV 140816P00099000 P 08/16/14 99.0 11.45 13.45
DTV 140816P00100000 P 08/16/14 100.0 12.80 15.30
DTV 140816P00101000 P 08/16/14 101.0 13.00 16.30
DTV 140816P00102000 P 08/16/14 102.0 13.60 17.70
DTV 140816P00105000 P 08/16/14 105.0 16.60 20.70
DTV 140816P00110000 P 08/16/14 110.0 21.45 25.70
DTV 140822C00072000 C 08/22/14 72.0 12.40 16.90
DTV 140822C00073000 C 08/22/14 73.0 11.50 15.70
DTV 140822C00073500 C 08/22/14 73.5 11.00 15.05
DTV 140822C00074000 C 08/22/14 74.0 10.50 14.55
DTV 140822C00074500 C 08/22/14 74.5 10.00 14.00
DTV 140822C00075000 C 08/22/14 75.0 9.50 13.55
DTV 140822C00076000 C 08/22/14 76.0 8.55 12.60
DTV 140822C00077000 C 08/22/14 77.0 7.55 11.60
DTV 140822C00078000 C 08/22/14 78.0 6.60 10.65
DTV 140822C00079000 C 08/22/14 79.0 5.55 9.65
DTV 140822C00080000 C 08/22/14 80.0 4.55 8.65
DTV 140822C00081000 C 08/22/14 81.0 3.65 7.80
DTV 140822C00082000 C 08/22/14 82.0 2.70 6.90
DTV 140822C00083000 C 08/22/14 83.0 1.71 5.90
DTV 140822C00084000 C 08/22/14 84.0 0.96 5.10
DTV 140822C00085000 C 08/22/14 85.0 0.56 4.75
DTV 140822C00086000 C 08/22/14 86.0 0.85 4.85
DTV 140822C00087000 C 08/22/14 87.0 0.00 1.00
DTV 140822C00088000 C 08/22/14 88.0 0.00 3.50
DTV 140822C00089000 C 08/22/14 89.0 0.00 3.40
DTV 140822C00090000 C 08/22/14 90.0 0.00 2.41
DTV 140822C00091000 C 08/22/14 91.0 0.00 2.25
DTV 140822C00092000 C 08/22/14 92.0 0.00 2.20
DTV 140822C00093000 C 08/22/14 93.0 0.00 2.19
DTV 140822C00094000 C 08/22/14 94.0 0.00 2.19
DTV 140822C00095000 C 08/22/14 95.0 0.00 2.17
DTV 140822C00096000 C 08/22/14 96.0 0.00 2.19
DTV 140822C00097000 C 08/22/14 97.0 0.00 2.19
DTV 140822C00098000 C 08/22/14 98.0 0.00 2.19
DTV 140822C00099000 C 08/22/14 99.0 0.00 1.94
DTV 140822C00100000 C 08/22/14 100.0 0.00 1.94
DTV 140822C00101000 C 08/22/14 101.0 0.00 2.19
DTV 140822C00102000 C 08/22/14 102.0 0.00 0.40
DTV 140822P00072000 P 08/22/14 72.0 0.00 2.20
DTV 140822P00073000 P 08/22/14 73.0 0.00 2.24
DTV 140822P00073500 P 08/22/14 73.5 0.00 2.32
DTV 140822P00074000 P 08/22/14 74.0 0.00 2.26
DTV 140822P00074500 P 08/22/14 74.5 0.00 2.32
DTV 140822P00075000 P 08/22/14 75.0 0.00 1.92
DTV 140822P00076000 P 08/22/14 76.0 0.00 2.36
DTV 140822P00077000 P 08/22/14 77.0 0.00 1.95
DTV 140822P00078000 P 08/22/14 78.0 0.00 2.57
DTV 140822P00079000 P 08/22/14 79.0 0.00 2.65
DTV 140822P00080000 P 08/22/14 80.0 0.00 0.70
DTV 140822P00081000 P 08/22/14 81.0 0.00 2.87
DTV 140822P00082000 P 08/22/14 82.0 0.00 1.78
DTV 140822P00083000 P 08/22/14 83.0 0.00 3.45
DTV 140822P00084000 P 08/22/14 84.0 0.00 3.40
DTV 140822P00085000 P 08/22/14 85.0 0.00 2.85
DTV 140822P00086000 P 08/22/14 86.0 0.00 4.80
DTV 140822P00087000 P 08/22/14 87.0 0.00 4.80
DTV 140822P00088000 P 08/22/14 88.0 0.22 4.75
DTV 140822P00089000 P 08/22/14 89.0 0.91 4.85
DTV 140822P00090000 P 08/22/14 90.0 1.55 5.70
DTV 140822P00091000 P 08/22/14 91.0 2.55 6.70
DTV 140822P00092000 P 08/22/14 92.0 3.55 7.70
DTV 140822P00093000 P 08/22/14 93.0 4.65 8.70
DTV 140822P00094000 P 08/22/14 94.0 5.60 9.70
DTV 140822P00095000 P 08/22/14 95.0 6.65 10.70
DTV 140822P00096000 P 08/22/14 96.0 7.50 11.70
DTV 140822P00097000 P 08/22/14 97.0 8.65 12.70
DTV 140822P00098000 P 08/22/14 98.0 9.55 13.60
DTV 140822P00099000 P 08/22/14 99.0 10.55 14.70
DTV 140822P00100000 P 08/22/14 100.0 11.15 15.65
DTV 140822P00101000 P 08/22/14 101.0 12.20 16.70
DTV 140822P00102000 P 08/22/14 102.0 13.25 17.65
DTV 140829C00072000 C 08/29/14 72.0 12.60 17.00
DTV 140829C00073000 C 08/29/14 73.0 11.60 16.05
DTV 140829C00073500 C 08/29/14 73.5 11.10 15.40
DTV 140829C00074000 C 08/29/14 74.0 10.60 14.90
DTV 140829C00074500 C 08/29/14 74.5 10.15 14.25
DTV 140829C00075000 C 08/29/14 75.0 9.65 13.95
DTV 140829C00076000 C 08/29/14 76.0 8.65 12.75
DTV 140829C00077000 C 08/29/14 77.0 7.70 11.75
DTV 140829C00078000 C 08/29/14 78.0 6.70 10.75
DTV 140829C00079000 C 08/29/14 79.0 6.05 9.65
DTV 140829C00080000 C 08/29/14 80.0 5.10 8.80
DTV 140829C00081000 C 08/29/14 81.0 4.15 7.90
DTV 140829C00082000 C 08/29/14 82.0 3.20 6.90
DTV 140829C00083000 C 08/29/14 83.0 2.66 6.15
DTV 140829C00084000 C 08/29/14 84.0 1.50 5.30
DTV 140829C00085000 C 08/29/14 85.0 1.20 4.85
DTV 140829C00086000 C 08/29/14 86.0 0.05 4.85
DTV 140829C00087000 C 08/29/14 87.0 0.00 3.30
DTV 140829C00088000 C 08/29/14 88.0 0.00 3.30
DTV 140829C00089000 C 08/29/14 89.0 0.00 4.45
DTV 140829C00090000 C 08/29/14 90.0 0.00 3.35
DTV 140829C00091000 C 08/29/14 91.0 0.00 2.88
DTV 140829C00092000 C 08/29/14 92.0 0.00 2.61
DTV 140829C00093000 C 08/29/14 93.0 0.00 2.32
DTV 140829C00094000 C 08/29/14 94.0 0.00 1.30
DTV 140829C00095000 C 08/29/14 95.0 0.00 2.13
DTV 140829C00096000 C 08/29/14 96.0 0.00 2.03
DTV 140829C00097000 C 08/29/14 97.0 0.00 2.01
DTV 140829C00098000 C 08/29/14 98.0 0.00 2.01
DTV 140829C00099000 C 08/29/14 99.0 0.00 1.06
DTV 140829C00100000 C 08/29/14 100.0 0.00 2.00
DTV 140829C00101000 C 08/29/14 101.0 0.00 1.12
DTV 140829C00102000 C 08/29/14 102.0 0.00 2.01
DTV 140829P00072000 P 08/29/14 72.0 0.00 1.88
DTV 140829P00073000 P 08/29/14 73.0 0.00 1.90
DTV 140829P00073500 P 08/29/14 73.5 0.00 2.38
DTV 140829P00074000 P 08/29/14 74.0 0.00 2.39
DTV 140829P00074500 P 08/29/14 74.5 0.00 1.92
DTV 140829P00075000 P 08/29/14 75.0 0.00 2.46
DTV 140829P00076000 P 08/29/14 76.0 0.00 2.50
DTV 140829P00077000 P 08/29/14 77.0 0.00 2.60
DTV 140829P00078000 P 08/29/14 78.0 0.00 2.71
DTV 140829P00079000 P 08/29/14 79.0 0.00 2.75
DTV 140829P00080000 P 08/29/14 80.0 0.00 1.16
DTV 140829P00081000 P 08/29/14 81.0 0.00 3.10
DTV 140829P00082000 P 08/29/14 82.0 0.00 3.65
DTV 140829P00083000 P 08/29/14 83.0 0.00 4.50
DTV 140829P00084000 P 08/29/14 84.0 0.00 3.45
DTV 140829P00085000 P 08/29/14 85.0 0.00 3.20
DTV 140829P00086000 P 08/29/14 86.0 0.00 4.45
DTV 140829P00087000 P 08/29/14 87.0 0.02 4.80
DTV 140829P00088000 P 08/29/14 88.0 0.51 4.80
DTV 140829P00089000 P 08/29/14 89.0 1.43 5.00
DTV 140829P00090000 P 08/29/14 90.0 2.19 5.75
DTV 140829P00091000 P 08/29/14 91.0 2.76 6.70
DTV 140829P00092000 P 08/29/14 92.0 3.65 7.65
DTV 140829P00093000 P 08/29/14 93.0 4.55 8.70
DTV 140829P00094000 P 08/29/14 94.0 5.55 9.70
DTV 140829P00095000 P 08/29/14 95.0 6.55 10.65
DTV 140829P00096000 P 08/29/14 96.0 7.50 11.70
DTV 140829P00097000 P 08/29/14 97.0 8.60 12.70
DTV 140829P00098000 P 08/29/14 98.0 9.60 13.70
DTV 140829P00099000 P 08/29/14 99.0 10.55 14.70
DTV 140829P00100000 P 08/29/14 100.0 11.15 15.70
DTV 140829P00101000 P 08/29/14 101.0 12.35 16.60
DTV 140829P00102000 P 08/29/14 102.0 13.25 17.70
DTV 140905C00072000 C 09/05/14 72.0 12.50 17.00
DTV 140905C00073000 C 09/05/14 73.0 11.50 16.10
DTV 140905C00073500 C 09/05/14 73.5 11.00 15.55
DTV 140905C00074000 C 09/05/14 74.0 10.65 14.90
DTV 140905C00074500 C 09/05/14 74.5 10.20 14.40
DTV 140905C00075000 C 09/05/14 75.0 9.70 13.95
DTV 140905C00076000 C 09/05/14 76.0 8.70 12.95
DTV 140905C00077000 C 09/05/14 77.0 7.70 12.00
DTV 140905C00078000 C 09/05/14 78.0 6.75 11.00
DTV 140905C00079000 C 09/05/14 79.0 5.75 10.15
DTV 140905C00080000 C 09/05/14 80.0 4.85 9.30
DTV 140905C00081000 C 09/05/14 81.0 3.90 8.00
DTV 140905C00082000 C 09/05/14 82.0 3.00 7.15
DTV 140905C00083000 C 09/05/14 83.0 2.45 6.30
DTV 140905C00084000 C 09/05/14 84.0 1.51 5.45
DTV 140905C00085000 C 09/05/14 85.0 1.02 4.90
DTV 140905C00086000 C 09/05/14 86.0 0.32 4.85
DTV 140905C00087000 C 09/05/14 87.0 0.00 4.80
DTV 140905C00088000 C 09/05/14 88.0 0.00 4.80
DTV 140905C00089000 C 09/05/14 89.0 0.00 4.80
DTV 140905C00090000 C 09/05/14 90.0 0.00 4.80
DTV 140905C00091000 C 09/05/14 91.0 0.00 3.15
DTV 140905C00092000 C 09/05/14 92.0 0.00 2.72
DTV 140905C00093000 C 09/05/14 93.0 0.00 2.46
DTV 140905C00094000 C 09/05/14 94.0 0.00 2.28
DTV 140905C00095000 C 09/05/14 95.0 0.00 2.16
DTV 140905C00096000 C 09/05/14 96.0 0.00 2.11
DTV 140905C00097000 C 09/05/14 97.0 0.00 2.07
DTV 140905C00098000 C 09/05/14 98.0 0.00 2.05
DTV 140905C00099000 C 09/05/14 99.0 0.00 2.12
DTV 140905C00100000 C 09/05/14 100.0 0.00 2.11
DTV 140905C00101000 C 09/05/14 101.0 0.00 2.11
DTV 140905C00102000 C 09/05/14 102.0 0.00 2.64
DTV 140905P00072000 P 09/05/14 72.0 0.00 3.05
DTV 140905P00073000 P 09/05/14 73.0 0.00 3.50
DTV 140905P00073500 P 09/05/14 73.5 0.00 2.47
DTV 140905P00074000 P 09/05/14 74.0 0.00 2.50
DTV 140905P00074500 P 09/05/14 74.5 0.00 2.55
DTV 140905P00075000 P 09/05/14 75.0 0.00 2.63
DTV 140905P00076000 P 09/05/14 76.0 0.00 2.68
DTV 140905P00077000 P 09/05/14 77.0 0.00 2.77
DTV 140905P00078000 P 09/05/14 78.0 0.00 3.30
DTV 140905P00079000 P 09/05/14 79.0 0.00 4.80
DTV 140905P00080000 P 09/05/14 80.0 0.00 2.68
DTV 140905P00081000 P 09/05/14 81.0 0.00 4.80
DTV 140905P00082000 P 09/05/14 82.0 0.00 4.80
DTV 140905P00083000 P 09/05/14 83.0 0.00 4.80
DTV 140905P00084000 P 09/05/14 84.0 0.00 2.47
DTV 140905P00085000 P 09/05/14 85.0 0.00 4.80
DTV 140905P00086000 P 09/05/14 86.0 0.00 4.80
DTV 140905P00087000 P 09/05/14 87.0 0.31 4.85
DTV 140905P00088000 P 09/05/14 88.0 0.82 4.80
DTV 140905P00089000 P 09/05/14 89.0 1.54 5.10
DTV 140905P00090000 P 09/05/14 90.0 2.34 5.90
DTV 140905P00091000 P 09/05/14 91.0 2.85 6.70
DTV 140905P00092000 P 09/05/14 92.0 3.70 7.70
DTV 140905P00093000 P 09/05/14 93.0 4.70 8.70
DTV 140905P00094000 P 09/05/14 94.0 5.35 9.70
DTV 140905P00095000 P 09/05/14 95.0 6.40 10.65
DTV 140905P00096000 P 09/05/14 96.0 7.10 11.70
DTV 140905P00097000 P 09/05/14 97.0 8.10 12.70
DTV 140905P00098000 P 09/05/14 98.0 9.10 13.65
DTV 140905P00099000 P 09/05/14 99.0 10.05 14.65
DTV 140905P00100000 P 09/05/14 100.0 11.05 15.75
DTV 140905P00101000 P 09/05/14 101.0 12.10 16.65
DTV 140905P00102000 P 09/05/14 102.0 13.05 17.65
DTV 140920C00045000 C 09/20/14 45.0 39.35 43.50
DTV 140920C00050000 C 09/20/14 50.0 34.35 38.50
DTV 140920C00055000 C 09/20/14 55.0 29.40 33.55
DTV 140920C00060000 C 09/20/14 60.0 24.40 28.50
DTV 140920C00062500 C 09/20/14 62.5 21.95 26.10
DTV 140920C00065000 C 09/20/14 65.0 19.50 23.55
DTV 140920C00067500 C 09/20/14 67.5 17.00 21.15
DTV 140920C00070000 C 09/20/14 70.0 14.70 18.70
DTV 140920C00072500 C 09/20/14 72.5 13.20 16.20
DTV 140920C00075000 C 09/20/14 75.0 9.95 13.70
DTV 140920C00077500 C 09/20/14 77.5 8.55 11.35
DTV 140920C00080000 C 09/20/14 80.0 6.60 7.35
DTV 140920C00082500 C 09/20/14 82.5 4.55 5.15
DTV 140920C00085000 C 09/20/14 85.0 2.53 3.05
DTV 140920C00087500 C 09/20/14 87.5 1.02 1.51
DTV 140920C00090000 C 09/20/14 90.0 0.05 0.51
DTV 140920C00092500 C 09/20/14 92.5 0.00 0.11
DTV 140920C00095000 C 09/20/14 95.0 0.03 0.07
DTV 140920C00097500 C 09/20/14 97.5 0.00 0.06
DTV 140920C00100000 C 09/20/14 100.0 0.00 0.06
DTV 140920C00105000 C 09/20/14 105.0 0.00 0.06
DTV 140920C00110000 C 09/20/14 110.0 0.00 0.06
DTV 140920C00115000 C 09/20/14 115.0 0.00 0.06
DTV 140920C00120000 C 09/20/14 120.0 0.00 0.06
DTV 140920C00125000 C 09/20/14 125.0 0.00 0.06
DTV 140920P00045000 P 09/20/14 45.0 0.00 0.03
DTV 140920P00050000 P 09/20/14 50.0 0.00 0.04
DTV 140920P00055000 P 09/20/14 55.0 0.00 0.07
DTV 140920P00060000 P 09/20/14 60.0 0.00 0.10
DTV 140920P00062500 P 09/20/14 62.5 0.03 0.13
DTV 140920P00065000 P 09/20/14 65.0 0.06 0.18
DTV 140920P00067500 P 09/20/14 67.5 0.06 0.24
DTV 140920P00070000 P 09/20/14 70.0 0.10 0.33
DTV 140920P00072500 P 09/20/14 72.5 0.05 0.44
DTV 140920P00075000 P 09/20/14 75.0 0.08 0.53
DTV 140920P00077500 P 09/20/14 77.5 0.30 0.52
DTV 140920P00080000 P 09/20/14 80.0 0.27 0.62
DTV 140920P00082500 P 09/20/14 82.5 0.41 0.96
DTV 140920P00085000 P 09/20/14 85.0 0.80 1.44
DTV 140920P00087500 P 09/20/14 87.5 1.81 2.33
DTV 140920P00090000 P 09/20/14 90.0 3.45 3.90
DTV 140920P00092500 P 09/20/14 92.5 4.15 7.15
DTV 140920P00095000 P 09/20/14 95.0 6.60 9.60
DTV 140920P00097500 P 09/20/14 97.5 10.30 12.05
DTV 140920P00100000 P 09/20/14 100.0 12.80 14.75
DTV 140920P00105000 P 09/20/14 105.0 16.55 20.60
DTV 140920P00110000 P 09/20/14 110.0 21.55 25.70
DTV 140920P00115000 P 09/20/14 115.0 26.45 30.70
DTV 140920P00120000 P 09/20/14 120.0 31.55 35.70
DTV 140920P00125000 P 09/20/14 125.0 36.55 40.70
DTV 141220C00050000 C 12/20/14 50.0 34.55 39.00
DTV 141220C00055000 C 12/20/14 55.0 29.70 34.00
DTV 141220C00060000 C 12/20/14 60.0 24.80 29.10
DTV 141220C00065000 C 12/20/14 65.0 19.95 23.90
DTV 141220C00067500 C 12/20/14 67.5 17.55 21.40
DTV 141220C00070000 C 12/20/14 70.0 15.10 19.00
DTV 141220C00072500 C 12/20/14 72.5 14.30 15.20
DTV 141220C00075000 C 12/20/14 75.0 12.05 12.90
DTV 141220C00077500 C 12/20/14 77.5 9.95 10.70
DTV 141220C00080000 C 12/20/14 80.0 7.75 8.55
DTV 141220C00082500 C 12/20/14 82.5 5.70 6.55
DTV 141220C00085000 C 12/20/14 85.0 3.85 4.50
DTV 141220C00087500 C 12/20/14 87.5 2.39 3.20
DTV 141220C00090000 C 12/20/14 90.0 1.08 2.00
DTV 141220C00092500 C 12/20/14 92.5 0.35 1.08
DTV 141220C00095000 C 12/20/14 95.0 0.02 0.49
DTV 141220C00097500 C 12/20/14 97.5 0.00 0.17
DTV 141220C00100000 C 12/20/14 100.0 0.00 0.08
DTV 141220C00105000 C 12/20/14 105.0 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 0.01 0.10
DTV 141220P00055000 P 12/20/14 55.0 0.04 0.19
DTV 141220P00060000 P 12/20/14 60.0 0.07 0.36
DTV 141220P00065000 P 12/20/14 65.0 0.12 0.56
DTV 141220P00067500 P 12/20/14 67.5 0.16 0.67
DTV 141220P00070000 P 12/20/14 70.0 0.25 0.79
DTV 141220P00072500 P 12/20/14 72.5 0.32 0.93
DTV 141220P00075000 P 12/20/14 75.0 0.48 1.15
DTV 141220P00077500 P 12/20/14 77.5 0.72 1.25
DTV 141220P00080000 P 12/20/14 80.0 1.03 1.79
DTV 141220P00082500 P 12/20/14 82.5 1.49 2.29
DTV 141220P00085000 P 12/20/14 85.0 2.16 2.98
DTV 141220P00087500 P 12/20/14 87.5 3.45 3.85
DTV 141220P00090000 P 12/20/14 90.0 4.40 5.15
DTV 141220P00092500 P 12/20/14 92.5 6.10 6.80
DTV 141220P00095000 P 12/20/14 95.0 6.75 10.50
DTV 141220P00097500 P 12/20/14 97.5 9.05 13.10
DTV 141220P00100000 P 12/20/14 100.0 11.65 15.70
DTV 141220P00105000 P 12/20/14 105.0 16.40 20.00
DTV 141220P00110000 P 12/20/14 110.0 21.00 25.70
DTV 141220P00115000 P 12/20/14 115.0 26.00 30.65
DTV 141220P00120000 P 12/20/14 120.0 31.00 35.65
DTV 141220P00125000 P 12/20/14 125.0 36.00 40.60
DTV 141220P00130000 P 12/20/14 130.0 41.00 45.60
DTV 150117C00025000 C 01/17/15 25.0 59.30 63.65
DTV 150117C00030000 C 01/17/15 30.0 54.35 58.75
DTV 150117C00033000 C 01/17/15 33.0 51.45 55.65
DTV 150117C00035000 C 01/17/15 35.0 49.35 53.65
DTV 150117C00038000 C 01/17/15 38.0 46.50 50.85
DTV 150117C00040000 C 01/17/15 40.0 44.50 49.00
DTV 150117C00043000 C 01/17/15 43.0 41.50 45.90
DTV 150117C00045000 C 01/17/15 45.0 39.50 43.95
DTV 150117C00047000 C 01/17/15 47.0 37.50 41.80
DTV 150117C00050000 C 01/17/15 50.0 34.50 38.95
DTV 150117C00052500 C 01/17/15 52.5 32.05 36.40
DTV 150117C00055000 C 01/17/15 55.0 29.60 34.15
DTV 150117C00057500 C 01/17/15 57.5 27.15 31.45
DTV 150117C00060000 C 01/17/15 60.0 24.70 29.10
DTV 150117C00062500 C 01/17/15 62.5 22.30 26.65
DTV 150117C00065000 C 01/17/15 65.0 20.00 24.35
DTV 150117C00067500 C 01/17/15 67.5 18.45 21.50
DTV 150117C00070000 C 01/17/15 70.0 15.20 17.70
DTV 150117C00072500 C 01/17/15 72.5 14.60 15.30
DTV 150117C00075000 C 01/17/15 75.0 12.15 13.05
DTV 150117C00077500 C 01/17/15 77.5 10.10 10.95
DTV 150117C00080000 C 01/17/15 80.0 8.00 8.85
DTV 150117C00082500 C 01/17/15 82.5 6.00 6.45
DTV 150117C00085000 C 01/17/15 85.0 4.15 5.00
DTV 150117C00087500 C 01/17/15 87.5 2.57 3.55
DTV 150117C00090000 C 01/17/15 90.0 1.34 2.32
DTV 150117C00092500 C 01/17/15 92.5 0.53 1.35
DTV 150117C00095000 C 01/17/15 95.0 0.25 0.48
DTV 150117C00097500 C 01/17/15 97.5 0.00 0.29
DTV 150117C00100000 C 01/17/15 100.0 0.00 0.10
DTV 150117C00105000 C 01/17/15 105.0 0.00 0.06
DTV 150117C00110000 C 01/17/15 110.0 0.00 0.05
DTV 150117C00115000 C 01/17/15 115.0 0.00 0.06
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 0.02
DTV 150117P00030000 P 01/17/15 30.0 0.00 0.03
DTV 150117P00033000 P 01/17/15 33.0 0.00 0.04
DTV 150117P00035000 P 01/17/15 35.0 0.00 0.05
DTV 150117P00038000 P 01/17/15 38.0 0.01 0.08
DTV 150117P00040000 P 01/17/15 40.0 0.00 0.09
DTV 150117P00043000 P 01/17/15 43.0 0.00 0.11
DTV 150117P00045000 P 01/17/15 45.0 0.00 0.12
DTV 150117P00047000 P 01/17/15 47.0 0.01 0.14
DTV 150117P00050000 P 01/17/15 50.0 0.04 0.16
DTV 150117P00052500 P 01/17/15 52.5 0.04 0.21
DTV 150117P00055000 P 01/17/15 55.0 0.10 0.29
DTV 150117P00057500 P 01/17/15 57.5 0.11 0.38
DTV 150117P00060000 P 01/17/15 60.0 0.09 0.48
DTV 150117P00062500 P 01/17/15 62.5 0.13 0.59
DTV 150117P00065000 P 01/17/15 65.0 0.18 0.70
DTV 150117P00067500 P 01/17/15 67.5 0.25 0.83
DTV 150117P00070000 P 01/17/15 70.0 0.35 0.78
DTV 150117P00072500 P 01/17/15 72.5 0.49 0.98
DTV 150117P00075000 P 01/17/15 75.0 0.70 1.20
DTV 150117P00077500 P 01/17/15 77.5 1.22 1.44
DTV 150117P00080000 P 01/17/15 80.0 1.47 2.14
DTV 150117P00082500 P 01/17/15 82.5 1.84 2.70
DTV 150117P00085000 P 01/17/15 85.0 2.54 3.40
DTV 150117P00087500 P 01/17/15 87.5 3.80 4.20
DTV 150117P00090000 P 01/17/15 90.0 4.80 5.65
DTV 150117P00092500 P 01/17/15 92.5 6.45 7.25
DTV 150117P00095000 P 01/17/15 95.0 8.45 9.30
DTV 150117P00097500 P 01/17/15 97.5 9.25 11.85
DTV 150117P00100000 P 01/17/15 100.0 11.75 15.70
DTV 150117P00105000 P 01/17/15 105.0 16.60 20.70
DTV 150117P00110000 P 01/17/15 110.0 21.15 25.65
DTV 150117P00115000 P 01/17/15 115.0 26.25 30.70
DTV 150117P00120000 P 01/17/15 120.0 31.00 35.65
DTV 150117P00125000 P 01/17/15 125.0 36.00 40.70
DTV 150117P00130000 P 01/17/15 130.0 41.00 45.70
DTV 150320C00070000 C 03/20/15 70.0 17.00 18.15
DTV 150320C00075000 C 03/20/15 75.0 12.60 13.70
DTV 150320C00077500 C 03/20/15 77.5 10.45 11.60
DTV 150320C00080000 C 03/20/15 80.0 8.40 9.60
DTV 150320C00082500 C 03/20/15 82.5 6.60 7.70
DTV 150320C00085000 C 03/20/15 85.0 4.85 5.95
DTV 150320C00087500 C 03/20/15 87.5 3.35 4.40
DTV 150320C00090000 C 03/20/15 90.0 2.03 3.10
DTV 150320C00092500 C 03/20/15 92.5 1.06 2.07
DTV 150320C00095000 C 03/20/15 95.0 0.44 1.25
DTV 150320C00100000 C 03/20/15 100.0 0.00 0.32
DTV 150320C00105000 C 03/20/15 105.0 0.00 0.07
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 0.59 1.30
DTV 150320P00075000 P 03/20/15 75.0 1.11 1.89
DTV 150320P00077500 P 03/20/15 77.5 1.46 2.28
DTV 150320P00080000 P 03/20/15 80.0 1.86 2.77
DTV 150320P00082500 P 03/20/15 82.5 2.43 3.35
DTV 150320P00085000 P 03/20/15 85.0 3.20 4.10
DTV 150320P00087500 P 03/20/15 87.5 4.15 5.10
DTV 150320P00090000 P 03/20/15 90.0 5.35 6.30
DTV 150320P00092500 P 03/20/15 92.5 6.90 7.80
DTV 150320P00095000 P 03/20/15 95.0 8.75 9.55
DTV 150320P00100000 P 03/20/15 100.0 11.20 15.75
DTV 150320P00105000 P 03/20/15 105.0 16.25 20.70
DTV 150320P00110000 P 03/20/15 110.0 21.25 25.70
DTV 150320P00115000 P 03/20/15 115.0 26.20 30.70
DTV 150619C00060000 C 06/19/15 60.0 25.20 29.80
DTV 150619C00065000 C 06/19/15 65.0 22.10 23.25
DTV 150619C00070000 C 06/19/15 70.0 17.70 18.80
DTV 150619C00075000 C 06/19/15 75.0 13.25 14.50
DTV 150619C00077500 C 06/19/15 77.5 11.20 12.50
DTV 150619C00080000 C 06/19/15 80.0 9.40 10.60
DTV 150619C00082500 C 06/19/15 82.5 7.50 8.80
DTV 150619C00085000 C 06/19/15 85.0 5.85 7.10
DTV 150619C00087500 C 06/19/15 87.5 4.30 5.55
DTV 150619C00090000 C 06/19/15 90.0 3.25 4.10
DTV 150619C00092500 C 06/19/15 92.5 2.05 2.70
DTV 150619C00095000 C 06/19/15 95.0 1.06 1.90
DTV 150619C00100000 C 06/19/15 100.0 0.17 0.82
DTV 150619C00105000 C 06/19/15 105.0 0.00 0.22
DTV 150619P00060000 P 06/19/15 60.0 0.37 0.99
DTV 150619P00065000 P 06/19/15 65.0 0.64 1.30
DTV 150619P00070000 P 06/19/15 70.0 1.10 1.93
DTV 150619P00075000 P 06/19/15 75.0 1.80 2.69
DTV 150619P00077500 P 06/19/15 77.5 2.24 3.15
DTV 150619P00080000 P 06/19/15 80.0 2.73 3.60
DTV 150619P00082500 P 06/19/15 82.5 3.40 4.40
DTV 150619P00085000 P 06/19/15 85.0 4.20 5.25
DTV 150619P00087500 P 06/19/15 87.5 5.20 6.25
DTV 150619P00090000 P 06/19/15 90.0 6.35 7.40
DTV 150619P00092500 P 06/19/15 92.5 7.75 8.80
DTV 150619P00095000 P 06/19/15 95.0 9.35 10.40
DTV 150619P00100000 P 06/19/15 100.0 11.70 15.75
DTV 150619P00105000 P 06/19/15 105.0 16.00 20.75
DTV 160115C00035000 C 01/15/16 35.0 49.45 53.90
DTV 160115C00040000 C 01/15/16 40.0 44.50 48.95
DTV 160115C00045000 C 01/15/16 45.0 39.55 44.00
DTV 160115C00050000 C 01/15/16 50.0 34.65 39.15
DTV 160115C00055000 C 01/15/16 55.0 29.80 34.30
DTV 160115C00057500 C 01/15/16 57.5 27.45 31.90
DTV 160115C00060000 C 01/15/16 60.0 25.25 29.55
DTV 160115C00062500 C 01/15/16 62.5 22.95 27.50
DTV 160115C00065000 C 01/15/16 65.0 22.15 23.40
DTV 160115C00067500 C 01/15/16 67.5 20.15 21.20
DTV 160115C00070000 C 01/15/16 70.0 17.80 19.00
DTV 160115C00072500 C 01/15/16 72.5 15.80 17.05
DTV 160115C00075000 C 01/15/16 75.0 13.60 14.95
DTV 160115C00077500 C 01/15/16 77.5 11.75 13.00
DTV 160115C00080000 C 01/15/16 80.0 9.85 11.20
DTV 160115C00082500 C 01/15/16 82.5 8.35 9.45
DTV 160115C00085000 C 01/15/16 85.0 6.65 7.85
DTV 160115C00087500 C 01/15/16 87.5 5.15 6.35
DTV 160115C00090000 C 01/15/16 90.0 4.20 5.05
DTV 160115C00092500 C 01/15/16 92.5 2.72 3.90
DTV 160115C00095000 C 01/15/16 95.0 1.65 2.88
DTV 160115C00097500 C 01/15/16 97.5 0.96 2.07
DTV 160115C00100000 C 01/15/16 100.0 0.51 1.43
DTV 160115C00105000 C 01/15/16 105.0 0.06 0.58
DTV 160115C00110000 C 01/15/16 110.0 0.00 0.18
DTV 160115C00115000 C 01/15/16 115.0 0.00 0.10
DTV 160115C00120000 C 01/15/16 120.0 0.07 0.09
DTV 160115C00125000 C 01/15/16 125.0 0.00 0.09
DTV 160115C00130000 C 01/15/16 130.0 0.00 0.09
DTV 160115C00135000 C 01/15/16 135.0 0.00 0.09
DTV 160115P00035000 P 01/15/16 35.0 0.00 0.10
DTV 160115P00040000 P 01/15/16 40.0 0.05 0.23
DTV 160115P00045000 P 01/15/16 45.0 0.10 0.39
DTV 160115P00050000 P 01/15/16 50.0 0.19 0.62
DTV 160115P00055000 P 01/15/16 55.0 0.34 0.91
DTV 160115P00057500 P 01/15/16 57.5 0.44 1.09
DTV 160115P00060000 P 01/15/16 60.0 0.57 1.28
DTV 160115P00062500 P 01/15/16 62.5 0.76 1.52
DTV 160115P00065000 P 01/15/16 65.0 0.99 1.81
DTV 160115P00067500 P 01/15/16 67.5 1.27 2.14
DTV 160115P00070000 P 01/15/16 70.0 1.60 2.53
DTV 160115P00072500 P 01/15/16 72.5 1.99 2.97
DTV 160115P00075000 P 01/15/16 75.0 2.43 3.45
DTV 160115P00077500 P 01/15/16 77.5 2.95 4.05
DTV 160115P00080000 P 01/15/16 80.0 3.55 4.70
DTV 160115P00082500 P 01/15/16 82.5 4.30 5.50
DTV 160115P00085000 P 01/15/16 85.0 5.20 6.40
DTV 160115P00087500 P 01/15/16 87.5 6.20 7.20
DTV 160115P00090000 P 01/15/16 90.0 7.35 8.70
DTV 160115P00092500 P 01/15/16 92.5 8.80 10.10
DTV 160115P00095000 P 01/15/16 95.0 10.30 11.65
DTV 160115P00097500 P 01/15/16 97.5 12.15 13.40
DTV 160115P00100000 P 01/15/16 100.0 14.15 15.45
DTV 160115P00105000 P 01/15/16 105.0 16.70 20.85
DTV 160115P00110000 P 01/15/16 110.0 21.20 25.75
DTV 160115P00115000 P 01/15/16 115.0 26.10 30.75
DTV 160115P00120000 P 01/15/16 120.0 31.50 35.75
DTV 160115P00125000 P 01/15/16 125.0 36.00 40.75
DTV 160115P00130000 P 01/15/16 130.0 41.00 45.75
DTV 160115P00135000 P 01/15/16 135.0 45.85 50.75

OPRA data is delayed 15 minutes.