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 21 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 141024C00060000 C 10/24/14 60.0 23.10 27.55
DTV 141024C00065000 C 10/24/14 65.0 18.15 22.80
DTV 141024C00070000 C 10/24/14 70.0 13.15 17.85
DTV 141024C00072000 C 10/24/14 72.0 11.10 15.85
DTV 141024C00072500 C 10/24/14 72.5 10.65 15.30
DTV 141024C00073000 C 10/24/14 73.0 10.15 14.80
DTV 141024C00073500 C 10/24/14 73.5 9.65 14.30
DTV 141024C00074000 C 10/24/14 74.0 9.10 13.75
DTV 141024C00074500 C 10/24/14 74.5 8.65 13.25
DTV 141024C00075000 C 10/24/14 75.0 8.10 12.65
DTV 141024C00076000 C 10/24/14 76.0 7.10 11.80
DTV 141024C00077000 C 10/24/14 77.0 6.25 10.75
DTV 141024C00078000 C 10/24/14 78.0 5.15 9.50
DTV 141024C00079000 C 10/24/14 79.0 4.20 8.75
DTV 141024C00080000 C 10/24/14 80.0 3.35 7.55
DTV 141024C00081000 C 10/24/14 81.0 2.79 6.65
DTV 141024C00082000 C 10/24/14 82.0 1.81 5.70
DTV 141024C00083000 C 10/24/14 83.0 0.86 4.85
DTV 141024C00084000 C 10/24/14 84.0 0.05 4.80
DTV 141024C00085000 C 10/24/14 85.0 0.00 4.80
DTV 141024C00086000 C 10/24/14 86.0 0.00 0.50
DTV 141024C00087000 C 10/24/14 87.0 0.00 0.15
DTV 141024C00088000 C 10/24/14 88.0 0.00 1.21
DTV 141024C00089000 C 10/24/14 89.0 0.00 0.35
DTV 141024C00090000 C 10/24/14 90.0 0.00 0.85
DTV 141024C00091000 C 10/24/14 91.0 0.00 1.00
DTV 141024C00092000 C 10/24/14 92.0 0.00 0.50
DTV 141024C00093000 C 10/24/14 93.0 0.00 1.00
DTV 141024C00094000 C 10/24/14 94.0 0.00 0.75
DTV 141024C00095000 C 10/24/14 95.0 0.00 1.18
DTV 141024C00096000 C 10/24/14 96.0 0.00 1.18
DTV 141024C00097000 C 10/24/14 97.0 0.00 1.18
DTV 141024C00098000 C 10/24/14 98.0 0.00 1.18
DTV 141024C00099000 C 10/24/14 99.0 0.00 1.18
DTV 141024C00100000 C 10/24/14 100.0 0.00 1.18
DTV 141024C00101000 C 10/24/14 101.0 0.00 1.18
DTV 141024C00102000 C 10/24/14 102.0 0.00 1.18
DTV 141024C00103000 C 10/24/14 103.0 0.00 1.18
DTV 141024C00105000 C 10/24/14 105.0 0.00 0.39
DTV 141024P00060000 P 10/24/14 60.0 0.00 0.03
DTV 141024P00065000 P 10/24/14 65.0 0.00 0.04
DTV 141024P00070000 P 10/24/14 70.0 0.00 0.05
DTV 141024P00072000 P 10/24/14 72.0 0.00 0.07
DTV 141024P00072500 P 10/24/14 72.5 0.00 0.85
DTV 141024P00073000 P 10/24/14 73.0 0.00 0.10
DTV 141024P00073500 P 10/24/14 73.5 0.00 0.73
DTV 141024P00074000 P 10/24/14 74.0 0.00 1.35
DTV 141024P00074500 P 10/24/14 74.5 0.00 1.26
DTV 141024P00075000 P 10/24/14 75.0 0.00 1.49
DTV 141024P00076000 P 10/24/14 76.0 0.00 1.31
DTV 141024P00077000 P 10/24/14 77.0 0.00 0.50
DTV 141024P00078000 P 10/24/14 78.0 0.00 0.26
DTV 141024P00079000 P 10/24/14 79.0 0.00 1.51
DTV 141024P00080000 P 10/24/14 80.0 0.00 1.62
DTV 141024P00081000 P 10/24/14 81.0 0.00 1.80
DTV 141024P00082000 P 10/24/14 82.0 0.00 1.26
DTV 141024P00083000 P 10/24/14 83.0 0.00 2.77
DTV 141024P00084000 P 10/24/14 84.0 0.00 3.85
DTV 141024P00085000 P 10/24/14 85.0 0.25 4.80
DTV 141024P00086000 P 10/24/14 86.0 0.00 4.80
DTV 141024P00087000 P 10/24/14 87.0 0.20 4.80
DTV 141024P00088000 P 10/24/14 88.0 1.35 4.85
DTV 141024P00089000 P 10/24/14 89.0 2.25 5.90
DTV 141024P00090000 P 10/24/14 90.0 2.75 6.90
DTV 141024P00091000 P 10/24/14 91.0 3.50 7.85
DTV 141024P00092000 P 10/24/14 92.0 4.50 8.85
DTV 141024P00093000 P 10/24/14 93.0 5.45 9.85
DTV 141024P00094000 P 10/24/14 94.0 6.25 10.85
DTV 141024P00095000 P 10/24/14 95.0 7.20 11.85
DTV 141024P00096000 P 10/24/14 96.0 8.35 12.90
DTV 141024P00097000 P 10/24/14 97.0 9.40 13.95
DTV 141024P00098000 P 10/24/14 98.0 10.25 14.95
DTV 141024P00099000 P 10/24/14 99.0 11.25 15.95
DTV 141024P00100000 P 10/24/14 100.0 12.25 16.95
DTV 141024P00101000 P 10/24/14 101.0 13.20 17.95
DTV 141024P00102000 P 10/24/14 102.0 14.20 18.95
DTV 141024P00103000 P 10/24/14 103.0 15.20 19.90
DTV 141024P00105000 P 10/24/14 105.0 17.50 21.95
DTV 141031C00074000 C 10/31/14 74.0 9.45 13.60
DTV 141031C00075000 C 10/31/14 75.0 8.40 12.90
DTV 141031C00076000 C 10/31/14 76.0 7.40 11.95
DTV 141031C00077000 C 10/31/14 77.0 6.75 10.85
DTV 141031C00078000 C 10/31/14 78.0 5.80 9.80
DTV 141031C00079000 C 10/31/14 79.0 4.80 8.85
DTV 141031C00080000 C 10/31/14 80.0 4.15 7.90
DTV 141031C00081000 C 10/31/14 81.0 3.20 6.85
DTV 141031C00082000 C 10/31/14 82.0 2.53 6.10
DTV 141031C00083000 C 10/31/14 83.0 1.71 5.10
DTV 141031C00084000 C 10/31/14 84.0 0.87 4.80
DTV 141031C00085000 C 10/31/14 85.0 0.02 4.80
DTV 141031C00086000 C 10/31/14 86.0 0.00 4.80
DTV 141031C00087000 C 10/31/14 87.0 0.00 1.67
DTV 141031C00088000 C 10/31/14 88.0 0.00 2.53
DTV 141031C00089000 C 10/31/14 89.0 0.00 1.92
DTV 141031C00090000 C 10/31/14 90.0 0.00 1.40
DTV 141031C00091000 C 10/31/14 91.0 0.00 1.00
DTV 141031C00092000 C 10/31/14 92.0 0.00 0.85
DTV 141031C00093000 C 10/31/14 93.0 0.00 1.35
DTV 141031C00094000 C 10/31/14 94.0 0.00 1.35
DTV 141031C00095000 C 10/31/14 95.0 0.00 1.36
DTV 141031C00096000 C 10/31/14 96.0 0.00 1.36
DTV 141031C00097000 C 10/31/14 97.0 0.00 1.36
DTV 141031C00098000 C 10/31/14 98.0 0.00 1.36
DTV 141031C00099000 C 10/31/14 99.0 0.00 0.85
DTV 141031C00100000 C 10/31/14 100.0 0.00 1.35
DTV 141031C00101000 C 10/31/14 101.0 0.00 0.60
DTV 141031C00102000 C 10/31/14 102.0 0.00 1.35
DTV 141031C00103000 C 10/31/14 103.0 0.00 1.35
DTV 141031P00074000 P 10/31/14 74.0 0.00 1.89
DTV 141031P00075000 P 10/31/14 75.0 0.00 1.96
DTV 141031P00076000 P 10/31/14 76.0 0.00 2.12
DTV 141031P00077000 P 10/31/14 77.0 0.00 2.34
DTV 141031P00078000 P 10/31/14 78.0 0.00 2.52
DTV 141031P00079000 P 10/31/14 79.0 0.00 1.73
DTV 141031P00080000 P 10/31/14 80.0 0.00 1.89
DTV 141031P00081000 P 10/31/14 81.0 0.00 3.50
DTV 141031P00082000 P 10/31/14 82.0 0.00 4.10
DTV 141031P00083000 P 10/31/14 83.0 0.00 4.70
DTV 141031P00084000 P 10/31/14 84.0 0.00 4.80
DTV 141031P00085000 P 10/31/14 85.0 0.00 4.80
DTV 141031P00086000 P 10/31/14 86.0 0.40 4.80
DTV 141031P00087000 P 10/31/14 87.0 0.74 4.80
DTV 141031P00088000 P 10/31/14 88.0 1.46 4.95
DTV 141031P00089000 P 10/31/14 89.0 2.22 5.90
DTV 141031P00090000 P 10/31/14 90.0 3.00 6.90
DTV 141031P00091000 P 10/31/14 91.0 3.65 7.85
DTV 141031P00092000 P 10/31/14 92.0 4.60 8.90
DTV 141031P00093000 P 10/31/14 93.0 5.60 9.95
DTV 141031P00094000 P 10/31/14 94.0 6.55 10.85
DTV 141031P00095000 P 10/31/14 95.0 7.65 11.90
DTV 141031P00096000 P 10/31/14 96.0 8.60 12.85
DTV 141031P00097000 P 10/31/14 97.0 9.60 13.95
DTV 141031P00098000 P 10/31/14 98.0 10.55 14.95
DTV 141031P00099000 P 10/31/14 99.0 11.35 15.90
DTV 141031P00100000 P 10/31/14 100.0 12.30 16.95
DTV 141031P00101000 P 10/31/14 101.0 13.35 17.90
DTV 141031P00102000 P 10/31/14 102.0 14.35 18.95
DTV 141031P00103000 P 10/31/14 103.0 15.55 19.95
DTV 141107C00073500 C 11/07/14 73.5 10.20 14.20
DTV 141107C00074000 C 11/07/14 74.0 9.70 13.80
DTV 141107C00074500 C 11/07/14 74.5 9.20 13.30
DTV 141107C00075000 C 11/07/14 75.0 8.70 13.00
DTV 141107C00076000 C 11/07/14 76.0 7.75 12.05
DTV 141107C00077000 C 11/07/14 77.0 6.80 11.05
DTV 141107C00078000 C 11/07/14 78.0 5.80 9.95
DTV 141107C00079000 C 11/07/14 79.0 4.85 9.00
DTV 141107C00080000 C 11/07/14 80.0 3.95 8.05
DTV 141107C00081000 C 11/07/14 81.0 3.30 7.10
DTV 141107C00082000 C 11/07/14 82.0 2.67 6.15
DTV 141107C00083000 C 11/07/14 83.0 1.56 5.30
DTV 141107C00084000 C 11/07/14 84.0 1.09 4.85
DTV 141107C00085000 C 11/07/14 85.0 0.14 4.85
DTV 141107C00086000 C 11/07/14 86.0 0.00 4.80
DTV 141107C00087000 C 11/07/14 87.0 0.00 4.05
DTV 141107C00088000 C 11/07/14 88.0 0.00 2.70
DTV 141107C00089000 C 11/07/14 89.0 0.00 1.82
DTV 141107C00090000 C 11/07/14 90.0 0.00 0.81
DTV 141107C00091000 C 11/07/14 91.0 0.00 1.45
DTV 141107C00092000 C 11/07/14 92.0 0.00 1.15
DTV 141107C00093000 C 11/07/14 93.0 0.00 1.15
DTV 141107C00094000 C 11/07/14 94.0 0.00 1.15
DTV 141107C00095000 C 11/07/14 95.0 0.00 1.45
DTV 141107C00096000 C 11/07/14 96.0 0.00 1.15
DTV 141107C00097000 C 11/07/14 97.0 0.00 1.15
DTV 141107C00098000 C 11/07/14 98.0 0.00 1.15
DTV 141107C00099000 C 11/07/14 99.0 0.00 1.15
DTV 141107C00100000 C 11/07/14 100.0 0.00 1.15
DTV 141107C00101000 C 11/07/14 101.0 0.00 1.15
DTV 141107C00102000 C 11/07/14 102.0 0.00 1.45
DTV 141107C00103000 C 11/07/14 103.0 0.00 0.50
DTV 141107P00073500 P 11/07/14 73.5 0.00 1.66
DTV 141107P00074000 P 11/07/14 74.0 0.00 1.75
DTV 141107P00074500 P 11/07/14 74.5 0.00 1.81
DTV 141107P00075000 P 11/07/14 75.0 0.00 1.87
DTV 141107P00076000 P 11/07/14 76.0 0.00 2.02
DTV 141107P00077000 P 11/07/14 77.0 0.00 2.07
DTV 141107P00078000 P 11/07/14 78.0 0.00 2.30
DTV 141107P00079000 P 11/07/14 79.0 0.00 1.73
DTV 141107P00080000 P 11/07/14 80.0 0.00 1.89
DTV 141107P00081000 P 11/07/14 81.0 0.00 3.15
DTV 141107P00082000 P 11/07/14 82.0 0.00 3.65
DTV 141107P00083000 P 11/07/14 83.0 0.00 4.25
DTV 141107P00084000 P 11/07/14 84.0 0.00 4.85
DTV 141107P00085000 P 11/07/14 85.0 0.00 4.80
DTV 141107P00086000 P 11/07/14 86.0 0.44 4.85
DTV 141107P00087000 P 11/07/14 87.0 0.80 4.80
DTV 141107P00088000 P 11/07/14 88.0 1.45 5.00
DTV 141107P00089000 P 11/07/14 89.0 2.11 5.95
DTV 141107P00090000 P 11/07/14 90.0 2.92 6.85
DTV 141107P00091000 P 11/07/14 91.0 3.50 7.90
DTV 141107P00092000 P 11/07/14 92.0 4.55 8.95
DTV 141107P00093000 P 11/07/14 93.0 5.50 9.85
DTV 141107P00094000 P 11/07/14 94.0 6.50 10.85
DTV 141107P00095000 P 11/07/14 95.0 7.50 11.85
DTV 141107P00096000 P 11/07/14 96.0 8.40 12.85
DTV 141107P00097000 P 11/07/14 97.0 9.55 13.85
DTV 141107P00098000 P 11/07/14 98.0 10.40 14.85
DTV 141107P00099000 P 11/07/14 99.0 11.20 15.95
DTV 141107P00100000 P 11/07/14 100.0 12.20 16.95
DTV 141107P00101000 P 11/07/14 101.0 13.20 17.95
DTV 141107P00102000 P 11/07/14 102.0 14.25 18.90
DTV 141107P00103000 P 11/07/14 103.0 15.55 19.95
DTV 141114C00073500 C 11/14/14 73.5 10.15 14.15
DTV 141114C00074000 C 11/14/14 74.0 9.70 13.90
DTV 141114C00074500 C 11/14/14 74.5 9.20 13.30
DTV 141114C00075000 C 11/14/14 75.0 8.75 12.75
DTV 141114C00076000 C 11/14/14 76.0 7.75 11.70
DTV 141114C00077000 C 11/14/14 77.0 6.80 10.75
DTV 141114C00078000 C 11/14/14 78.0 5.90 9.85
DTV 141114C00079000 C 11/14/14 79.0 5.00 8.90
DTV 141114C00080000 C 11/14/14 80.0 3.95 7.95
DTV 141114C00081000 C 11/14/14 81.0 3.10 7.05
DTV 141114C00082000 C 11/14/14 82.0 2.69 6.10
DTV 141114C00083000 C 11/14/14 83.0 1.71 5.25
DTV 141114C00084000 C 11/14/14 84.0 0.97 4.85
DTV 141114C00085000 C 11/14/14 85.0 0.50 4.85
DTV 141114C00086000 C 11/14/14 86.0 0.00 4.50
DTV 141114C00087000 C 11/14/14 87.0 0.00 3.55
DTV 141114C00088000 C 11/14/14 88.0 0.00 2.46
DTV 141114C00089000 C 11/14/14 89.0 0.00 1.66
DTV 141114C00090000 C 11/14/14 90.0 0.00 0.85
DTV 141114C00091000 C 11/14/14 91.0 0.00 0.96
DTV 141114C00092000 C 11/14/14 92.0 0.00 0.96
DTV 141114C00093000 C 11/14/14 93.0 0.00 0.95
DTV 141114C00094000 C 11/14/14 94.0 0.00 0.85
DTV 141114C00095000 C 11/14/14 95.0 0.00 0.94
DTV 141114C00096000 C 11/14/14 96.0 0.00 0.93
DTV 141114C00097000 C 11/14/14 97.0 0.00 0.93
DTV 141114C00098000 C 11/14/14 98.0 0.00 0.93
DTV 141114C00099000 C 11/14/14 99.0 0.00 0.93
DTV 141114C00100000 C 11/14/14 100.0 0.00 0.93
DTV 141114C00101000 C 11/14/14 101.0 0.00 0.93
DTV 141114C00102000 C 11/14/14 102.0 0.00 0.93
DTV 141114C00103000 C 11/14/14 103.0 0.00 0.85
DTV 141114P00073500 P 11/14/14 73.5 0.00 1.39
DTV 141114P00074000 P 11/14/14 74.0 0.00 1.43
DTV 141114P00074500 P 11/14/14 74.5 0.00 1.47
DTV 141114P00075000 P 11/14/14 75.0 0.00 1.52
DTV 141114P00076000 P 11/14/14 76.0 0.00 1.55
DTV 141114P00077000 P 11/14/14 77.0 0.00 1.66
DTV 141114P00078000 P 11/14/14 78.0 0.00 1.89
DTV 141114P00079000 P 11/14/14 79.0 0.00 1.73
DTV 141114P00080000 P 11/14/14 80.0 0.00 1.89
DTV 141114P00081000 P 11/14/14 81.0 0.00 2.42
DTV 141114P00082000 P 11/14/14 82.0 0.00 3.15
DTV 141114P00083000 P 11/14/14 83.0 0.03 3.70
DTV 141114P00084000 P 11/14/14 84.0 0.00 4.25
DTV 141114P00085000 P 11/14/14 85.0 0.00 4.80
DTV 141114P00086000 P 11/14/14 86.0 0.40 4.80
DTV 141114P00087000 P 11/14/14 87.0 0.87 4.85
DTV 141114P00088000 P 11/14/14 88.0 1.80 5.20
DTV 141114P00089000 P 11/14/14 89.0 2.58 6.05
DTV 141114P00090000 P 11/14/14 90.0 2.71 6.90
DTV 141114P00091000 P 11/14/14 91.0 3.65 7.95
DTV 141114P00092000 P 11/14/14 92.0 4.65 8.95
DTV 141114P00093000 P 11/14/14 93.0 5.65 10.00
DTV 141114P00094000 P 11/14/14 94.0 6.60 10.85
DTV 141114P00095000 P 11/14/14 95.0 7.60 11.85
DTV 141114P00096000 P 11/14/14 96.0 8.60 12.95
DTV 141114P00097000 P 11/14/14 97.0 9.60 13.85
DTV 141114P00098000 P 11/14/14 98.0 10.65 14.85
DTV 141114P00099000 P 11/14/14 99.0 11.40 15.95
DTV 141114P00100000 P 11/14/14 100.0 12.40 16.85
DTV 141114P00101000 P 11/14/14 101.0 13.40 17.85
DTV 141114P00102000 P 11/14/14 102.0 14.40 19.00
DTV 141114P00103000 P 11/14/14 103.0 15.65 20.00
DTV 141122C00060000 C 11/22/14 60.0 23.20 27.60
DTV 141122C00065000 C 11/22/14 65.0 18.20 22.80
DTV 141122C00070000 C 11/22/14 70.0 13.25 17.85
DTV 141122C00071000 C 11/22/14 71.0 12.30 16.70
DTV 141122C00071500 C 11/22/14 71.5 11.80 16.25
DTV 141122C00072000 C 11/22/14 72.0 11.30 15.85
DTV 141122C00072500 C 11/22/14 72.5 10.80 15.40
DTV 141122C00073000 C 11/22/14 73.0 10.35 14.85
DTV 141122C00073500 C 11/22/14 73.5 9.85 14.20
DTV 141122C00074000 C 11/22/14 74.0 9.35 13.65
DTV 141122C00074500 C 11/22/14 74.5 8.90 13.35
DTV 141122C00075000 C 11/22/14 75.0 8.40 12.85
DTV 141122C00076000 C 11/22/14 76.0 7.55 11.55
DTV 141122C00079000 C 11/22/14 79.0 4.70 8.60
DTV 141122C00080000 C 11/22/14 80.0 3.80 7.70
DTV 141122C00081000 C 11/22/14 81.0 3.05 6.80
DTV 141122C00082500 C 11/22/14 82.5 2.10 5.65
DTV 141122C00084000 C 11/22/14 84.0 1.25 4.90
DTV 141122C00085000 C 11/22/14 85.0 0.16 4.85
DTV 141122C00086000 C 11/22/14 86.0 0.00 2.51
DTV 141122C00087500 C 11/22/14 87.5 0.18 1.00
DTV 141122C00089000 C 11/22/14 89.0 0.00 1.80
DTV 141122C00090000 C 11/22/14 90.0 0.00 0.75
DTV 141122C00091000 C 11/22/14 91.0 0.00 1.40
DTV 141122C00092500 C 11/22/14 92.5 0.00 0.96
DTV 141122C00094000 C 11/22/14 94.0 0.00 0.87
DTV 141122C00095000 C 11/22/14 95.0 0.00 0.87
DTV 141122C00096000 C 11/22/14 96.0 0.00 0.96
DTV 141122C00099000 C 11/22/14 99.0 0.00 0.87
DTV 141122C00100000 C 11/22/14 100.0 0.00 0.96
DTV 141122C00101000 C 11/22/14 101.0 0.00 0.96
DTV 141122C00102000 C 11/22/14 102.0 0.00 0.96
DTV 141122C00103000 C 11/22/14 103.0 0.00 0.96
DTV 141122C00104000 C 11/22/14 104.0 0.00 0.96
DTV 141122C00105000 C 11/22/14 105.0 0.00 0.96
DTV 141122C00106000 C 11/22/14 106.0 0.00 0.96
DTV 141122C00110000 C 11/22/14 110.0 0.00 0.87
DTV 141122C00115000 C 11/22/14 115.0 0.00 0.96
DTV 141122P00060000 P 11/22/14 60.0 0.00 0.10
DTV 141122P00065000 P 11/22/14 65.0 0.00 0.93
DTV 141122P00070000 P 11/22/14 70.0 0.00 1.01
DTV 141122P00071000 P 11/22/14 71.0 0.00 1.03
DTV 141122P00071500 P 11/22/14 71.5 0.00 1.14
DTV 141122P00072000 P 11/22/14 72.0 0.00 1.16
DTV 141122P00072500 P 11/22/14 72.5 0.00 1.19
DTV 141122P00073000 P 11/22/14 73.0 0.00 1.22
DTV 141122P00073500 P 11/22/14 73.5 0.00 1.23
DTV 141122P00074000 P 11/22/14 74.0 0.00 1.27
DTV 141122P00074500 P 11/22/14 74.5 0.00 1.26
DTV 141122P00075000 P 11/22/14 75.0 0.00 1.29
DTV 141122P00076000 P 11/22/14 76.0 0.00 1.34
DTV 141122P00079000 P 11/22/14 79.0 0.00 1.72
DTV 141122P00080000 P 11/22/14 80.0 0.00 1.88
DTV 141122P00081000 P 11/22/14 81.0 0.00 2.41
DTV 141122P00082500 P 11/22/14 82.5 0.00 1.50
DTV 141122P00084000 P 11/22/14 84.0 0.00 2.00
DTV 141122P00085000 P 11/22/14 85.0 0.00 3.00
DTV 141122P00086000 P 11/22/14 86.0 0.35 4.85
DTV 141122P00087500 P 11/22/14 87.5 1.45 4.95
DTV 141122P00089000 P 11/22/14 89.0 2.45 6.00
DTV 141122P00090000 P 11/22/14 90.0 2.83 6.90
DTV 141122P00091000 P 11/22/14 91.0 3.40 7.90
DTV 141122P00092500 P 11/22/14 92.5 4.90 9.35
DTV 141122P00094000 P 11/22/14 94.0 6.50 10.95
DTV 141122P00095000 P 11/22/14 95.0 7.50 11.85
DTV 141122P00096000 P 11/22/14 96.0 8.35 12.85
DTV 141122P00099000 P 11/22/14 99.0 11.25 15.95
DTV 141122P00100000 P 11/22/14 100.0 12.25 16.90
DTV 141122P00101000 P 11/22/14 101.0 13.25 17.95
DTV 141122P00102000 P 11/22/14 102.0 14.25 18.95
DTV 141122P00103000 P 11/22/14 103.0 15.25 19.95
DTV 141122P00104000 P 11/22/14 104.0 16.30 20.95
DTV 141122P00105000 P 11/22/14 105.0 17.30 21.90
DTV 141122P00106000 P 11/22/14 106.0 18.30 22.95
DTV 141122P00110000 P 11/22/14 110.0 22.30 26.95
DTV 141122P00115000 P 11/22/14 115.0 27.65 32.00
DTV 141128C00074000 C 11/28/14 74.0 9.70 13.80
DTV 141128C00074500 C 11/28/14 74.5 9.25 13.65
DTV 141128C00075000 C 11/28/14 75.0 8.80 13.15
DTV 141128C00076000 C 11/28/14 76.0 8.10 11.95
DTV 141128C00077000 C 11/28/14 77.0 7.25 11.00
DTV 141128C00078000 C 11/28/14 78.0 6.40 10.05
DTV 141128C00079000 C 11/28/14 79.0 5.60 9.15
DTV 141128C00080000 C 11/28/14 80.0 4.20 8.25
DTV 141128C00081000 C 11/28/14 81.0 3.85 7.20
DTV 141128C00082000 C 11/28/14 82.0 2.72 6.60
DTV 141128C00083000 C 11/28/14 83.0 1.66 5.75
DTV 141128C00084000 C 11/28/14 84.0 0.93 5.00
DTV 141128C00085000 C 11/28/14 85.0 0.94 3.60
DTV 141128C00086000 C 11/28/14 86.0 0.00 2.51
DTV 141128C00087000 C 11/28/14 87.0 0.00 1.51
DTV 141128C00088000 C 11/28/14 88.0 0.00 3.75
DTV 141128C00089000 C 11/28/14 89.0 0.00 2.68
DTV 141128C00090000 C 11/28/14 90.0 0.00 1.88
DTV 141128C00091000 C 11/28/14 91.0 0.00 1.35
DTV 141128C00092000 C 11/28/14 92.0 0.00 1.16
DTV 141128C00093000 C 11/28/14 93.0 0.00 1.12
DTV 141128C00094000 C 11/28/14 94.0 0.00 1.00
DTV 141128C00095000 C 11/28/14 95.0 0.00 0.35
DTV 141128C00096000 C 11/28/14 96.0 0.00 1.00
DTV 141128C00097000 C 11/28/14 97.0 0.00 0.85
DTV 141128C00098000 C 11/28/14 98.0 0.00 0.85
DTV 141128C00099000 C 11/28/14 99.0 0.00 1.00
DTV 141128C00100000 C 11/28/14 100.0 0.00 1.09
DTV 141128C00101000 C 11/28/14 101.0 0.00 1.09
DTV 141128C00102000 C 11/28/14 102.0 0.00 1.00
DTV 141128C00103000 C 11/28/14 103.0 0.00 1.08
DTV 141128P00074000 P 11/28/14 74.0 0.00 2.00
DTV 141128P00074500 P 11/28/14 74.5 0.00 2.07
DTV 141128P00075000 P 11/28/14 75.0 0.00 2.14
DTV 141128P00076000 P 11/28/14 76.0 0.00 2.29
DTV 141128P00077000 P 11/28/14 77.0 0.00 2.54
DTV 141128P00078000 P 11/28/14 78.0 0.00 2.80
DTV 141128P00079000 P 11/28/14 79.0 0.00 3.10
DTV 141128P00080000 P 11/28/14 80.0 0.00 1.74
DTV 141128P00081000 P 11/28/14 81.0 0.00 2.74
DTV 141128P00082000 P 11/28/14 82.0 0.03 4.35
DTV 141128P00083000 P 11/28/14 83.0 0.04 3.10
DTV 141128P00084000 P 11/28/14 84.0 0.03 4.80
DTV 141128P00085000 P 11/28/14 85.0 0.10 4.80
DTV 141128P00086000 P 11/28/14 86.0 0.70 4.80
DTV 141128P00087000 P 11/28/14 87.0 1.40 4.85
DTV 141128P00088000 P 11/28/14 88.0 1.95 5.45
DTV 141128P00089000 P 11/28/14 89.0 2.59 5.90
DTV 141128P00090000 P 11/28/14 90.0 2.88 6.95
DTV 141128P00091000 P 11/28/14 91.0 3.50 7.85
DTV 141128P00092000 P 11/28/14 92.0 4.50 9.00
DTV 141128P00093000 P 11/28/14 93.0 5.50 9.95
DTV 141128P00094000 P 11/28/14 94.0 6.50 10.85
DTV 141128P00095000 P 11/28/14 95.0 7.50 11.85
DTV 141128P00096000 P 11/28/14 96.0 8.50 13.00
DTV 141128P00097000 P 11/28/14 97.0 9.50 13.95
DTV 141128P00098000 P 11/28/14 98.0 10.50 14.85
DTV 141128P00099000 P 11/28/14 99.0 11.25 15.85
DTV 141128P00100000 P 11/28/14 100.0 12.25 16.90
DTV 141128P00101000 P 11/28/14 101.0 13.25 17.90
DTV 141128P00102000 P 11/28/14 102.0 14.25 18.90
DTV 141128P00103000 P 11/28/14 103.0 15.50 20.00
DTV 141220C00050000 C 12/20/14 50.0 33.35 37.85
DTV 141220C00055000 C 12/20/14 55.0 28.40 32.85
DTV 141220C00060000 C 12/20/14 60.0 23.55 27.85
DTV 141220C00065000 C 12/20/14 65.0 18.60 23.00
DTV 141220C00067500 C 12/20/14 67.5 16.20 20.65
DTV 141220C00070000 C 12/20/14 70.0 13.90 17.90
DTV 141220C00072500 C 12/20/14 72.5 11.45 15.75
DTV 141220C00075000 C 12/20/14 75.0 10.10 11.95
DTV 141220C00077500 C 12/20/14 77.5 8.30 9.70
DTV 141220C00080000 C 12/20/14 80.0 6.05 7.50
DTV 141220C00082500 C 12/20/14 82.5 4.05 5.40
DTV 141220C00085000 C 12/20/14 85.0 1.68 3.25
DTV 141220C00087500 C 12/20/14 87.5 0.65 1.00
DTV 141220C00090000 C 12/20/14 90.0 0.00 0.94
DTV 141220C00092500 C 12/20/14 92.5 0.00 0.33
DTV 141220C00095000 C 12/20/14 95.0 0.00 0.08
DTV 141220C00097500 C 12/20/14 97.5 0.00 0.06
DTV 141220C00100000 C 12/20/14 100.0 0.00 0.06
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 0.00 0.11
DTV 141220P00055000 P 12/20/14 55.0 0.00 0.25
DTV 141220P00060000 P 12/20/14 60.0 0.00 0.59
DTV 141220P00065000 P 12/20/14 65.0 0.00 1.00
DTV 141220P00067500 P 12/20/14 67.5 0.00 1.19
DTV 141220P00070000 P 12/20/14 70.0 0.15 1.28
DTV 141220P00072500 P 12/20/14 72.5 0.00 1.33
DTV 141220P00075000 P 12/20/14 75.0 0.00 1.38
DTV 141220P00077500 P 12/20/14 77.5 0.30 1.50
DTV 141220P00080000 P 12/20/14 80.0 0.35 1.73
DTV 141220P00082500 P 12/20/14 82.5 0.70 2.14
DTV 141220P00085000 P 12/20/14 85.0 1.50 2.39
DTV 141220P00087500 P 12/20/14 87.5 2.45 4.00
DTV 141220P00090000 P 12/20/14 90.0 4.35 5.55
DTV 141220P00092500 P 12/20/14 92.5 5.00 9.40
DTV 141220P00095000 P 12/20/14 95.0 7.45 11.85
DTV 141220P00097500 P 12/20/14 97.5 10.00 14.45
DTV 141220P00100000 P 12/20/14 100.0 12.55 17.00
DTV 141220P00105000 P 12/20/14 105.0 17.30 21.90
DTV 141220P00110000 P 12/20/14 110.0 22.20 26.90
DTV 141220P00115000 P 12/20/14 115.0 27.25 31.95
DTV 141220P00120000 P 12/20/14 120.0 32.25 36.95
DTV 141220P00125000 P 12/20/14 125.0 37.25 41.95
DTV 141220P00130000 P 12/20/14 130.0 42.30 46.90
DTV 150117C00025000 C 01/17/15 25.0 58.10 62.80
DTV 150117C00030000 C 01/17/15 30.0 53.10 57.75
DTV 150117C00033000 C 01/17/15 33.0 50.15 54.85
DTV 150117C00035000 C 01/17/15 35.0 48.10 52.80
DTV 150117C00038000 C 01/17/15 38.0 45.10 49.70
DTV 150117C00040000 C 01/17/15 40.0 43.10 47.85
DTV 150117C00043000 C 01/17/15 43.0 40.10 44.65
DTV 150117C00045000 C 01/17/15 45.0 38.15 42.65
DTV 150117C00047000 C 01/17/15 47.0 36.15 40.75
DTV 150117C00050000 C 01/17/15 50.0 33.40 37.85
DTV 150117C00052500 C 01/17/15 52.5 30.90 35.20
DTV 150117C00055000 C 01/17/15 55.0 28.40 32.85
DTV 150117C00057500 C 01/17/15 57.5 25.95 30.40
DTV 150117C00060000 C 01/17/15 60.0 23.65 27.90
DTV 150117C00062500 C 01/17/15 62.5 21.90 25.30
DTV 150117C00065000 C 01/17/15 65.0 19.95 22.85
DTV 150117C00067500 C 01/17/15 67.5 16.45 20.50
DTV 150117C00070000 C 01/17/15 70.0 13.85 16.95
DTV 150117C00072500 C 01/17/15 72.5 12.60 14.10
DTV 150117C00075000 C 01/17/15 75.0 10.30 11.80
DTV 150117C00077500 C 01/17/15 77.5 8.05 9.55
DTV 150117C00080000 C 01/17/15 80.0 6.00 8.05
DTV 150117C00082500 C 01/17/15 82.5 3.90 5.95
DTV 150117C00085000 C 01/17/15 85.0 2.18 4.00
DTV 150117C00087500 C 01/17/15 87.5 1.39 2.59
DTV 150117C00090000 C 01/17/15 90.0 0.10 1.45
DTV 150117C00092500 C 01/17/15 92.5 0.00 0.40
DTV 150117C00095000 C 01/17/15 95.0 0.01 0.16
DTV 150117C00097500 C 01/17/15 97.5 0.01 0.06
DTV 150117C00100000 C 01/17/15 100.0 0.00 0.05
DTV 150117C00105000 C 01/17/15 105.0 0.00 0.06
DTV 150117C00110000 C 01/17/15 110.0 0.00 0.06
DTV 150117C00115000 C 01/17/15 115.0 0.00 0.06
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 0.03
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 0.01 0.08
DTV 150117P00043000 P 01/17/15 43.0 0.00 0.09
DTV 150117P00045000 P 01/17/15 45.0 0.00 0.10
DTV 150117P00047000 P 01/17/15 47.0 0.00 0.15
DTV 150117P00050000 P 01/17/15 50.0 0.04 0.27
DTV 150117P00052500 P 01/17/15 52.5 0.00 0.38
DTV 150117P00055000 P 01/17/15 55.0 0.00 0.55
DTV 150117P00057500 P 01/17/15 57.5 0.10 0.73
DTV 150117P00060000 P 01/17/15 60.0 0.00 0.94
DTV 150117P00062500 P 01/17/15 62.5 0.10 1.13
DTV 150117P00065000 P 01/17/15 65.0 0.15 1.28
DTV 150117P00067500 P 01/17/15 67.5 0.15 1.38
DTV 150117P00070000 P 01/17/15 70.0 0.15 1.46
DTV 150117P00072500 P 01/17/15 72.5 0.41 1.51
DTV 150117P00075000 P 01/17/15 75.0 0.61 1.67
DTV 150117P00077500 P 01/17/15 77.5 0.54 1.82
DTV 150117P00080000 P 01/17/15 80.0 1.12 1.74
DTV 150117P00082500 P 01/17/15 82.5 1.39 2.58
DTV 150117P00085000 P 01/17/15 85.0 2.85 2.99
DTV 150117P00087500 P 01/17/15 87.5 3.30 4.50
DTV 150117P00090000 P 01/17/15 90.0 4.50 6.00
DTV 150117P00092500 P 01/17/15 92.5 5.30 9.55
DTV 150117P00095000 P 01/17/15 95.0 7.65 11.90
DTV 150117P00097500 P 01/17/15 97.5 9.80 14.40
DTV 150117P00100000 P 01/17/15 100.0 12.50 17.00
DTV 150117P00105000 P 01/17/15 105.0 17.30 21.85
DTV 150117P00110000 P 01/17/15 110.0 22.30 26.95
DTV 150117P00115000 P 01/17/15 115.0 27.40 32.00
DTV 150117P00120000 P 01/17/15 120.0 32.30 37.00
DTV 150117P00125000 P 01/17/15 125.0 37.30 41.90
DTV 150117P00130000 P 01/17/15 130.0 42.30 46.90
DTV 150320C00070000 C 03/20/15 70.0 15.55 18.10
DTV 150320C00075000 C 03/20/15 75.0 11.15 13.55
DTV 150320C00077500 C 03/20/15 77.5 9.05 11.45
DTV 150320C00080000 C 03/20/15 80.0 7.05 9.35
DTV 150320C00082500 C 03/20/15 82.5 5.15 7.35
DTV 150320C00085000 C 03/20/15 85.0 3.50 5.90
DTV 150320C00087500 C 03/20/15 87.5 2.01 4.10
DTV 150320C00090000 C 03/20/15 90.0 0.88 2.83
DTV 150320C00092500 C 03/20/15 92.5 0.13 1.80
DTV 150320C00095000 C 03/20/15 95.0 0.00 0.60
DTV 150320C00100000 C 03/20/15 100.0 0.00 0.26
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 0.35 2.20
DTV 150320P00075000 P 03/20/15 75.0 0.88 2.72
DTV 150320P00077500 P 03/20/15 77.5 1.23 3.10
DTV 150320P00080000 P 03/20/15 80.0 1.71 3.50
DTV 150320P00082500 P 03/20/15 82.5 2.88 4.15
DTV 150320P00085000 P 03/20/15 85.0 2.99 4.45
DTV 150320P00087500 P 03/20/15 87.5 3.85 6.00
DTV 150320P00090000 P 03/20/15 90.0 5.15 7.35
DTV 150320P00092500 P 03/20/15 92.5 6.90 8.90
DTV 150320P00095000 P 03/20/15 95.0 7.45 12.00
DTV 150320P00100000 P 03/20/15 100.0 12.25 16.85
DTV 150320P00105000 P 03/20/15 105.0 17.20 21.85
DTV 150320P00110000 P 03/20/15 110.0 22.20 26.85
DTV 150320P00115000 P 03/20/15 115.0 27.50 31.85
DTV 150619C00060000 C 06/19/15 60.0 25.20 28.25
DTV 150619C00065000 C 06/19/15 65.0 20.60 23.65
DTV 150619C00070000 C 06/19/15 70.0 16.10 18.90
DTV 150619C00075000 C 06/19/15 75.0 11.85 13.95
DTV 150619C00077500 C 06/19/15 77.5 9.85 12.50
DTV 150619C00080000 C 06/19/15 80.0 7.90 10.55
DTV 150619C00082500 C 06/19/15 82.5 6.10 8.70
DTV 150619C00085000 C 06/19/15 85.0 4.45 6.95
DTV 150619C00087500 C 06/19/15 87.5 2.97 5.45
DTV 150619C00090000 C 06/19/15 90.0 2.40 3.00
DTV 150619C00092500 C 06/19/15 92.5 0.80 2.21
DTV 150619C00095000 C 06/19/15 95.0 0.18 1.36
DTV 150619C00100000 C 06/19/15 100.0 0.00 0.20
DTV 150619C00105000 C 06/19/15 105.0 0.00 0.20
DTV 150619P00060000 P 06/19/15 60.0 0.07 2.05
DTV 150619P00065000 P 06/19/15 65.0 0.43 2.46
DTV 150619P00070000 P 06/19/15 70.0 0.95 3.00
DTV 150619P00075000 P 06/19/15 75.0 1.65 3.70
DTV 150619P00077500 P 06/19/15 77.5 2.15 4.20
DTV 150619P00080000 P 06/19/15 80.0 3.00 4.70
DTV 150619P00082500 P 06/19/15 82.5 3.25 5.45
DTV 150619P00085000 P 06/19/15 85.0 4.65 6.30
DTV 150619P00087500 P 06/19/15 87.5 4.95 7.40
DTV 150619P00090000 P 06/19/15 90.0 6.10 8.65
DTV 150619P00092500 P 06/19/15 92.5 7.65 9.55
DTV 150619P00095000 P 06/19/15 95.0 9.45 11.65
DTV 150619P00100000 P 06/19/15 100.0 12.50 17.00
DTV 150619P00105000 P 06/19/15 105.0 17.30 21.95
DTV 160115C00035000 C 01/15/16 35.0 48.30 53.00
DTV 160115C00040000 C 01/15/16 40.0 43.50 48.00
DTV 160115C00045000 C 01/15/16 45.0 38.65 43.30
DTV 160115C00050000 C 01/15/16 50.0 33.85 38.45
DTV 160115C00055000 C 01/15/16 55.0 29.15 33.50
DTV 160115C00057500 C 01/15/16 57.5 27.80 30.40
DTV 160115C00060000 C 01/15/16 60.0 25.50 28.10
DTV 160115C00062500 C 01/15/16 62.5 23.15 25.75
DTV 160115C00065000 C 01/15/16 65.0 20.90 23.50
DTV 160115C00067500 C 01/15/16 67.5 18.65 21.40
DTV 160115C00070000 C 01/15/16 70.0 16.50 19.25
DTV 160115C00072500 C 01/15/16 72.5 14.35 17.15
DTV 160115C00075000 C 01/15/16 75.0 12.30 15.15
DTV 160115C00077500 C 01/15/16 77.5 10.30 13.25
DTV 160115C00080000 C 01/15/16 80.0 8.65 11.35
DTV 160115C00082500 C 01/15/16 82.5 6.95 8.50
DTV 160115C00085000 C 01/15/16 85.0 5.10 8.00
DTV 160115C00087500 C 01/15/16 87.5 4.70 6.55
DTV 160115C00090000 C 01/15/16 90.0 3.10 5.25
DTV 160115C00092500 C 01/15/16 92.5 1.35 3.80
DTV 160115C00095000 C 01/15/16 95.0 0.57 3.05
DTV 160115C00097500 C 01/15/16 97.5 0.10 2.25
DTV 160115C00100000 C 01/15/16 100.0 0.10 1.10
DTV 160115C00105000 C 01/15/16 105.0 0.00 0.66
DTV 160115C00110000 C 01/15/16 110.0 0.04 0.18
DTV 160115C00115000 C 01/15/16 115.0 0.00 0.08
DTV 160115C00120000 C 01/15/16 120.0 0.00 0.08
DTV 160115C00125000 C 01/15/16 125.0 0.00 0.08
DTV 160115C00130000 C 01/15/16 130.0 0.00 0.08
DTV 160115C00135000 C 01/15/16 135.0 0.00 0.08
DTV 160115P00035000 P 01/15/16 35.0 0.00 0.55
DTV 160115P00040000 P 01/15/16 40.0 0.00 1.15
DTV 160115P00045000 P 01/15/16 45.0 0.00 1.58
DTV 160115P00050000 P 01/15/16 50.0 0.03 1.98
DTV 160115P00055000 P 01/15/16 55.0 0.29 1.50
DTV 160115P00057500 P 01/15/16 57.5 0.46 2.62
DTV 160115P00060000 P 01/15/16 60.0 0.70 2.89
DTV 160115P00062500 P 01/15/16 62.5 0.95 3.15
DTV 160115P00065000 P 01/15/16 65.0 1.25 3.50
DTV 160115P00067500 P 01/15/16 67.5 1.57 3.85
DTV 160115P00070000 P 01/15/16 70.0 1.95 4.25
DTV 160115P00072500 P 01/15/16 72.5 2.36 4.70
DTV 160115P00075000 P 01/15/16 75.0 2.89 5.25
DTV 160115P00077500 P 01/15/16 77.5 3.40 5.90
DTV 160115P00080000 P 01/15/16 80.0 4.85 6.60
DTV 160115P00082500 P 01/15/16 82.5 5.70 7.45
DTV 160115P00085000 P 01/15/16 85.0 6.70 8.50
DTV 160115P00087500 P 01/15/16 87.5 6.65 9.65
DTV 160115P00090000 P 01/15/16 90.0 8.75 9.70
DTV 160115P00092500 P 01/15/16 92.5 9.25 11.15
DTV 160115P00095000 P 01/15/16 95.0 10.90 14.15
DTV 160115P00097500 P 01/15/16 97.5 12.80 15.95
DTV 160115P00100000 P 01/15/16 100.0 13.65 18.30
DTV 160115P00105000 P 01/15/16 105.0 18.00 22.80
DTV 160115P00110000 P 01/15/16 110.0 23.00 27.60
DTV 160115P00115000 P 01/15/16 115.0 27.70 32.50
DTV 160115P00120000 P 01/15/16 120.0 32.75 37.45
DTV 160115P00125000 P 01/15/16 125.0 37.75 42.40
DTV 160115P00130000 P 01/15/16 130.0 42.60 47.35
DTV 160115P00135000 P 01/15/16 135.0 47.55 52.30

OPRA data is delayed 15 minutes.