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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 140829C00060000 C 08/29/14 60.0 24.15 28.40
DTV 140829C00065000 C 08/29/14 65.0 19.00 23.45
DTV 140829C00070000 C 08/29/14 70.0 14.05 18.45
DTV 140829C00072000 C 08/29/14 72.0 12.00 16.45
DTV 140829C00072500 C 08/29/14 72.5 11.50 15.95
DTV 140829C00073000 C 08/29/14 73.0 11.05 15.45
DTV 140829C00073500 C 08/29/14 73.5 11.60 13.65
DTV 140829C00074000 C 08/29/14 74.0 11.10 13.85
DTV 140829C00074500 C 08/29/14 74.5 10.60 13.00
DTV 140829C00075000 C 08/29/14 75.0 10.10 12.50
DTV 140829C00076000 C 08/29/14 76.0 8.35 11.80
DTV 140829C00077000 C 08/29/14 77.0 7.25 11.15
DTV 140829C00078000 C 08/29/14 78.0 6.25 9.80
DTV 140829C00079000 C 08/29/14 79.0 5.35 8.80
DTV 140829C00080000 C 08/29/14 80.0 4.35 8.45
DTV 140829C00081000 C 08/29/14 81.0 3.35 6.70
DTV 140829C00082000 C 08/29/14 82.0 2.37 5.70
DTV 140829C00083000 C 08/29/14 83.0 2.15 4.70
DTV 140829C00084000 C 08/29/14 84.0 1.39 3.90
DTV 140829C00085000 C 08/29/14 85.0 0.57 1.76
DTV 140829C00086000 C 08/29/14 86.0 0.00 0.99
DTV 140829C00087000 C 08/29/14 87.0 0.00 0.45
DTV 140829C00088000 C 08/29/14 88.0 0.00 0.15
DTV 140829C00089000 C 08/29/14 89.0 0.00 0.25
DTV 140829C00090000 C 08/29/14 90.0 0.00 0.16
DTV 140829C00091000 C 08/29/14 91.0 0.00 0.25
DTV 140829C00092000 C 08/29/14 92.0 0.00 0.25
DTV 140829C00093000 C 08/29/14 93.0 0.00 0.25
DTV 140829C00094000 C 08/29/14 94.0 0.00 0.25
DTV 140829C00095000 C 08/29/14 95.0 0.00 0.25
DTV 140829C00096000 C 08/29/14 96.0 0.00 0.25
DTV 140829C00097000 C 08/29/14 97.0 0.00 0.25
DTV 140829C00098000 C 08/29/14 98.0 0.00 0.25
DTV 140829C00099000 C 08/29/14 99.0 0.00 0.25
DTV 140829C00100000 C 08/29/14 100.0 0.00 0.25
DTV 140829C00101000 C 08/29/14 101.0 0.00 0.25
DTV 140829C00102000 C 08/29/14 102.0 0.00 0.25
DTV 140829C00105000 C 08/29/14 105.0 0.00 0.25
DTV 140829C00110000 C 08/29/14 110.0 0.00 0.50
DTV 140829P00060000 P 08/29/14 60.0 0.00 0.50
DTV 140829P00065000 P 08/29/14 65.0 0.00 0.25
DTV 140829P00070000 P 08/29/14 70.0 0.00 0.03
DTV 140829P00072000 P 08/29/14 72.0 0.00 0.04
DTV 140829P00072500 P 08/29/14 72.5 0.00 0.25
DTV 140829P00073000 P 08/29/14 73.0 0.00 0.05
DTV 140829P00073500 P 08/29/14 73.5 0.00 0.25
DTV 140829P00074000 P 08/29/14 74.0 0.00 0.06
DTV 140829P00074500 P 08/29/14 74.5 0.00 0.25
DTV 140829P00075000 P 08/29/14 75.0 0.00 0.25
DTV 140829P00076000 P 08/29/14 76.0 0.00 0.25
DTV 140829P00077000 P 08/29/14 77.0 0.00 0.25
DTV 140829P00078000 P 08/29/14 78.0 0.00 0.25
DTV 140829P00079000 P 08/29/14 79.0 0.00 0.25
DTV 140829P00080000 P 08/29/14 80.0 0.00 0.25
DTV 140829P00081000 P 08/29/14 81.0 0.00 0.25
DTV 140829P00082000 P 08/29/14 82.0 0.00 0.25
DTV 140829P00083000 P 08/29/14 83.0 0.00 0.25
DTV 140829P00084000 P 08/29/14 84.0 0.00 0.50
DTV 140829P00085000 P 08/29/14 85.0 0.00 0.50
DTV 140829P00086000 P 08/29/14 86.0 0.00 0.96
DTV 140829P00087000 P 08/29/14 87.0 0.44 2.20
DTV 140829P00088000 P 08/29/14 88.0 0.00 4.00
DTV 140829P00089000 P 08/29/14 89.0 1.73 4.75
DTV 140829P00090000 P 08/29/14 90.0 2.45 5.65
DTV 140829P00091000 P 08/29/14 91.0 3.30 6.65
DTV 140829P00092000 P 08/29/14 92.0 4.30 7.65
DTV 140829P00093000 P 08/29/14 93.0 5.30 9.20
DTV 140829P00094000 P 08/29/14 94.0 6.30 9.75
DTV 140829P00095000 P 08/29/14 95.0 7.30 10.65
DTV 140829P00096000 P 08/29/14 96.0 8.30 11.75
DTV 140829P00097000 P 08/29/14 97.0 9.70 12.40
DTV 140829P00098000 P 08/29/14 98.0 10.85 13.20
DTV 140829P00099000 P 08/29/14 99.0 11.50 14.90
DTV 140829P00100000 P 08/29/14 100.0 11.55 16.15
DTV 140829P00101000 P 08/29/14 101.0 12.60 17.20
DTV 140829P00102000 P 08/29/14 102.0 13.70 18.20
DTV 140829P00105000 P 08/29/14 105.0 16.60 21.15
DTV 140829P00110000 P 08/29/14 110.0 22.10 25.35
DTV 140905C00065000 C 09/05/14 65.0 20.05 23.05
DTV 140905C00070000 C 09/05/14 70.0 13.85 18.50
DTV 140905C00072000 C 09/05/14 72.0 11.80 16.40
DTV 140905C00073000 C 09/05/14 73.0 10.90 15.50
DTV 140905C00073500 C 09/05/14 73.5 10.35 14.80
DTV 140905C00074000 C 09/05/14 74.0 9.85 14.20
DTV 140905C00074500 C 09/05/14 74.5 9.35 13.40
DTV 140905C00075000 C 09/05/14 75.0 8.85 13.10
DTV 140905C00076000 C 09/05/14 76.0 7.85 12.45
DTV 140905C00077000 C 09/05/14 77.0 7.05 9.65
DTV 140905C00078000 C 09/05/14 78.0 5.85 10.40
DTV 140905C00079000 C 09/05/14 79.0 4.75 9.20
DTV 140905C00080000 C 09/05/14 80.0 3.90 8.40
DTV 140905C00081000 C 09/05/14 81.0 3.10 6.75
DTV 140905C00082000 C 09/05/14 82.0 2.12 6.20
DTV 140905C00083000 C 09/05/14 83.0 1.07 5.15
DTV 140905C00084000 C 09/05/14 84.0 0.30 2.81
DTV 140905C00085000 C 09/05/14 85.0 0.15 2.10
DTV 140905C00086000 C 09/05/14 86.0 0.47 1.22
DTV 140905C00087000 C 09/05/14 87.0 0.15 0.34
DTV 140905C00088000 C 09/05/14 88.0 0.05 0.44
DTV 140905C00089000 C 09/05/14 89.0 0.00 0.35
DTV 140905C00090000 C 09/05/14 90.0 0.00 0.16
DTV 140905C00091000 C 09/05/14 91.0 0.00 0.49
DTV 140905C00092000 C 09/05/14 92.0 0.00 0.25
DTV 140905C00093000 C 09/05/14 93.0 0.00 0.30
DTV 140905C00094000 C 09/05/14 94.0 0.00 0.25
DTV 140905C00095000 C 09/05/14 95.0 0.00 0.25
DTV 140905C00096000 C 09/05/14 96.0 0.00 0.25
DTV 140905C00097000 C 09/05/14 97.0 0.00 0.25
DTV 140905C00098000 C 09/05/14 98.0 0.00 0.25
DTV 140905C00099000 C 09/05/14 99.0 0.00 0.25
DTV 140905C00100000 C 09/05/14 100.0 0.00 0.25
DTV 140905C00101000 C 09/05/14 101.0 0.00 0.25
DTV 140905C00102000 C 09/05/14 102.0 0.00 0.25
DTV 140905C00105000 C 09/05/14 105.0 0.00 0.25
DTV 140905C00110000 C 09/05/14 110.0 0.00 0.34
DTV 140905P00065000 P 09/05/14 65.0 0.00 0.25
DTV 140905P00070000 P 09/05/14 70.0 0.00 0.06
DTV 140905P00072000 P 09/05/14 72.0 0.00 0.10
DTV 140905P00073000 P 09/05/14 73.0 0.00 0.25
DTV 140905P00073500 P 09/05/14 73.5 0.00 0.25
DTV 140905P00074000 P 09/05/14 74.0 0.00 0.25
DTV 140905P00074500 P 09/05/14 74.5 0.00 0.25
DTV 140905P00075000 P 09/05/14 75.0 0.00 0.25
DTV 140905P00076000 P 09/05/14 76.0 0.00 0.25
DTV 140905P00077000 P 09/05/14 77.0 0.00 0.25
DTV 140905P00078000 P 09/05/14 78.0 0.00 0.25
DTV 140905P00079000 P 09/05/14 79.0 0.00 0.25
DTV 140905P00080000 P 09/05/14 80.0 0.00 0.25
DTV 140905P00081000 P 09/05/14 81.0 0.00 0.41
DTV 140905P00082000 P 09/05/14 82.0 0.00 0.41
DTV 140905P00083000 P 09/05/14 83.0 0.00 0.39
DTV 140905P00084000 P 09/05/14 84.0 0.00 0.53
DTV 140905P00085000 P 09/05/14 85.0 0.00 0.93
DTV 140905P00086000 P 09/05/14 86.0 0.00 2.57
DTV 140905P00087000 P 09/05/14 87.0 0.00 2.38
DTV 140905P00088000 P 09/05/14 88.0 0.00 4.50
DTV 140905P00089000 P 09/05/14 89.0 0.72 5.05
DTV 140905P00090000 P 09/05/14 90.0 1.72 6.05
DTV 140905P00091000 P 09/05/14 91.0 2.72 6.75
DTV 140905P00092000 P 09/05/14 92.0 3.70 7.80
DTV 140905P00093000 P 09/05/14 93.0 4.70 8.75
DTV 140905P00094000 P 09/05/14 94.0 5.55 10.15
DTV 140905P00095000 P 09/05/14 95.0 6.90 11.05
DTV 140905P00096000 P 09/05/14 96.0 7.65 12.25
DTV 140905P00097000 P 09/05/14 97.0 9.15 12.80
DTV 140905P00098000 P 09/05/14 98.0 9.55 14.30
DTV 140905P00099000 P 09/05/14 99.0 10.55 15.20
DTV 140905P00100000 P 09/05/14 100.0 11.55 16.20
DTV 140905P00101000 P 09/05/14 101.0 12.55 17.20
DTV 140905P00102000 P 09/05/14 102.0 13.55 18.20
DTV 140905P00105000 P 09/05/14 105.0 16.60 21.20
DTV 140905P00110000 P 09/05/14 110.0 22.15 25.75
DTV 140912C00072000 C 09/12/14 72.0 12.40 16.40
DTV 140912C00073000 C 09/12/14 73.0 10.95 15.50
DTV 140912C00073500 C 09/12/14 73.5 10.55 15.00
DTV 140912C00074000 C 09/12/14 74.0 10.10 14.45
DTV 140912C00074500 C 09/12/14 74.5 9.40 14.00
DTV 140912C00075000 C 09/12/14 75.0 8.90 13.50
DTV 140912C00076000 C 09/12/14 76.0 8.10 12.40
DTV 140912C00077000 C 09/12/14 77.0 7.50 11.40
DTV 140912C00078000 C 09/12/14 78.0 6.05 10.55
DTV 140912C00079000 C 09/12/14 79.0 5.05 9.40
DTV 140912C00080000 C 09/12/14 80.0 4.50 8.20
DTV 140912C00081000 C 09/12/14 81.0 3.10 7.45
DTV 140912C00082000 C 09/12/14 82.0 2.75 6.00
DTV 140912C00083000 C 09/12/14 83.0 1.36 4.75
DTV 140912C00084000 C 09/12/14 84.0 0.28 3.05
DTV 140912C00085000 C 09/12/14 85.0 0.00 3.45
DTV 140912C00086000 C 09/12/14 86.0 0.00 2.59
DTV 140912C00087000 C 09/12/14 87.0 0.14 0.85
DTV 140912C00088000 C 09/12/14 88.0 0.13 0.56
DTV 140912C00089000 C 09/12/14 89.0 0.00 0.35
DTV 140912C00090000 C 09/12/14 90.0 0.00 0.25
DTV 140912C00091000 C 09/12/14 91.0 0.00 0.25
DTV 140912C00092000 C 09/12/14 92.0 0.00 0.49
DTV 140912C00093000 C 09/12/14 93.0 0.00 0.50
DTV 140912C00094000 C 09/12/14 94.0 0.00 0.27
DTV 140912C00095000 C 09/12/14 95.0 0.00 0.25
DTV 140912C00096000 C 09/12/14 96.0 0.00 0.25
DTV 140912C00097000 C 09/12/14 97.0 0.00 0.25
DTV 140912C00098000 C 09/12/14 98.0 0.00 0.25
DTV 140912C00099000 C 09/12/14 99.0 0.00 0.25
DTV 140912C00100000 C 09/12/14 100.0 0.00 0.25
DTV 140912C00101000 C 09/12/14 101.0 0.00 0.65
DTV 140912C00102000 C 09/12/14 102.0 0.00 0.25
DTV 140912P00072000 P 09/12/14 72.0 0.00 0.50
DTV 140912P00073000 P 09/12/14 73.0 0.00 0.50
DTV 140912P00073500 P 09/12/14 73.5 0.00 0.50
DTV 140912P00074000 P 09/12/14 74.0 0.00 0.50
DTV 140912P00074500 P 09/12/14 74.5 0.00 0.50
DTV 140912P00075000 P 09/12/14 75.0 0.00 0.50
DTV 140912P00076000 P 09/12/14 76.0 0.00 0.50
DTV 140912P00077000 P 09/12/14 77.0 0.00 0.50
DTV 140912P00078000 P 09/12/14 78.0 0.00 0.50
DTV 140912P00079000 P 09/12/14 79.0 0.00 0.50
DTV 140912P00080000 P 09/12/14 80.0 0.00 0.25
DTV 140912P00081000 P 09/12/14 81.0 0.00 0.50
DTV 140912P00082000 P 09/12/14 82.0 0.01 0.80
DTV 140912P00083000 P 09/12/14 83.0 0.00 0.96
DTV 140912P00084000 P 09/12/14 84.0 0.00 0.89
DTV 140912P00085000 P 09/12/14 85.0 0.00 1.14
DTV 140912P00086000 P 09/12/14 86.0 0.00 1.52
DTV 140912P00087000 P 09/12/14 87.0 0.00 4.25
DTV 140912P00088000 P 09/12/14 88.0 0.42 3.90
DTV 140912P00089000 P 09/12/14 89.0 0.73 5.10
DTV 140912P00090000 P 09/12/14 90.0 1.92 6.05
DTV 140912P00091000 P 09/12/14 91.0 2.87 7.05
DTV 140912P00092000 P 09/12/14 92.0 3.70 8.05
DTV 140912P00093000 P 09/12/14 93.0 4.70 9.05
DTV 140912P00094000 P 09/12/14 94.0 5.80 10.10
DTV 140912P00095000 P 09/12/14 95.0 6.65 11.10
DTV 140912P00096000 P 09/12/14 96.0 7.65 12.30
DTV 140912P00097000 P 09/12/14 97.0 8.65 13.10
DTV 140912P00098000 P 09/12/14 98.0 9.75 14.35
DTV 140912P00099000 P 09/12/14 99.0 10.55 15.20
DTV 140912P00100000 P 09/12/14 100.0 11.55 16.30
DTV 140912P00101000 P 09/12/14 101.0 12.55 17.15
DTV 140912P00102000 P 09/12/14 102.0 13.70 18.10
DTV 140920C00045000 C 09/20/14 45.0 38.85 43.45
DTV 140920C00050000 C 09/20/14 50.0 33.90 38.35
DTV 140920C00055000 C 09/20/14 55.0 28.95 33.35
DTV 140920C00060000 C 09/20/14 60.0 23.95 28.35
DTV 140920C00062500 C 09/20/14 62.5 21.25 26.00
DTV 140920C00065000 C 09/20/14 65.0 19.50 23.35
DTV 140920C00067500 C 09/20/14 67.5 16.55 20.80
DTV 140920C00070000 C 09/20/14 70.0 14.05 18.40
DTV 140920C00070500 C 09/20/14 70.5 13.50 18.00
DTV 140920C00071000 C 09/20/14 71.0 13.10 17.55
DTV 140920C00071500 C 09/20/14 71.5 12.50 17.00
DTV 140920C00072000 C 09/20/14 72.0 12.10 16.55
DTV 140920C00072500 C 09/20/14 72.5 13.20 15.80
DTV 140920C00073000 C 09/20/14 73.0 11.10 15.55
DTV 140920C00073500 C 09/20/14 73.5 11.85 14.20
DTV 140920C00074000 C 09/20/14 74.0 11.35 14.45
DTV 140920C00074500 C 09/20/14 74.5 11.20 12.95
DTV 140920C00075000 C 09/20/14 75.0 10.15 13.35
DTV 140920C00076000 C 09/20/14 76.0 8.90 12.55
DTV 140920C00077500 C 09/20/14 77.5 8.30 9.70
DTV 140920C00079000 C 09/20/14 79.0 6.75 8.45
DTV 140920C00080000 C 09/20/14 80.0 5.75 7.40
DTV 140920C00081000 C 09/20/14 81.0 3.30 7.40
DTV 140920C00082500 C 09/20/14 82.5 3.70 4.30
DTV 140920C00084000 C 09/20/14 84.0 2.35 2.99
DTV 140920C00085000 C 09/20/14 85.0 1.64 2.01
DTV 140920C00086000 C 09/20/14 86.0 0.91 1.42
DTV 140920C00087500 C 09/20/14 87.5 0.31 0.61
DTV 140920C00089000 C 09/20/14 89.0 0.12 0.24
DTV 140920C00090000 C 09/20/14 90.0 0.10 0.13
DTV 140920C00091000 C 09/20/14 91.0 0.00 0.12
DTV 140920C00092500 C 09/20/14 92.5 0.00 0.04
DTV 140920C00094000 C 09/20/14 94.0 0.00 0.07
DTV 140920C00095000 C 09/20/14 95.0 0.00 0.07
DTV 140920C00096000 C 09/20/14 96.0 0.00 0.07
DTV 140920C00097500 C 09/20/14 97.5 0.00 0.07
DTV 140920C00099000 C 09/20/14 99.0 0.00 0.07
DTV 140920C00100000 C 09/20/14 100.0 0.00 0.06
DTV 140920C00101000 C 09/20/14 101.0 0.00 0.07
DTV 140920C00102000 C 09/20/14 102.0 0.00 0.06
DTV 140920C00103000 C 09/20/14 103.0 0.00 0.06
DTV 140920C00104000 C 09/20/14 104.0 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 0.01
DTV 140920P00050000 P 09/20/14 50.0 0.00 0.02
DTV 140920P00055000 P 09/20/14 55.0 0.00 0.02
DTV 140920P00060000 P 09/20/14 60.0 0.00 0.03
DTV 140920P00062500 P 09/20/14 62.5 0.00 0.04
DTV 140920P00065000 P 09/20/14 65.0 0.00 0.06
DTV 140920P00067500 P 09/20/14 67.5 0.01 0.08
DTV 140920P00070000 P 09/20/14 70.0 0.00 0.14
DTV 140920P00070500 P 09/20/14 70.5 0.00 0.16
DTV 140920P00071000 P 09/20/14 71.0 0.00 0.16
DTV 140920P00071500 P 09/20/14 71.5 0.00 0.17
DTV 140920P00072000 P 09/20/14 72.0 0.03 0.18
DTV 140920P00072500 P 09/20/14 72.5 0.02 0.18
DTV 140920P00073000 P 09/20/14 73.0 0.02 0.19
DTV 140920P00073500 P 09/20/14 73.5 0.01 0.19
DTV 140920P00074000 P 09/20/14 74.0 0.02 0.21
DTV 140920P00074500 P 09/20/14 74.5 0.02 0.23
DTV 140920P00075000 P 09/20/14 75.0 0.01 0.24
DTV 140920P00076000 P 09/20/14 76.0 0.02 0.27
DTV 140920P00077500 P 09/20/14 77.5 0.10 0.24
DTV 140920P00079000 P 09/20/14 79.0 0.06 0.24
DTV 140920P00080000 P 09/20/14 80.0 0.10 0.20
DTV 140920P00081000 P 09/20/14 81.0 0.09 0.34
DTV 140920P00082500 P 09/20/14 82.5 0.15 0.43
DTV 140920P00084000 P 09/20/14 84.0 0.28 0.63
DTV 140920P00085000 P 09/20/14 85.0 0.46 0.79
DTV 140920P00086000 P 09/20/14 86.0 0.76 1.16
DTV 140920P00087500 P 09/20/14 87.5 1.54 1.98
DTV 140920P00089000 P 09/20/14 89.0 2.76 3.25
DTV 140920P00090000 P 09/20/14 90.0 3.50 4.80
DTV 140920P00091000 P 09/20/14 91.0 3.95 5.65
DTV 140920P00092500 P 09/20/14 92.5 5.65 7.30
DTV 140920P00094000 P 09/20/14 94.0 6.90 8.75
DTV 140920P00095000 P 09/20/14 95.0 8.05 9.80
DTV 140920P00096000 P 09/20/14 96.0 8.90 11.50
DTV 140920P00097500 P 09/20/14 97.5 10.40 12.00
DTV 140920P00099000 P 09/20/14 99.0 11.40 15.30
DTV 140920P00100000 P 09/20/14 100.0 11.70 16.10
DTV 140920P00101000 P 09/20/14 101.0 12.70 17.20
DTV 140920P00102000 P 09/20/14 102.0 13.60 18.20
DTV 140920P00103000 P 09/20/14 103.0 14.70 19.20
DTV 140920P00104000 P 09/20/14 104.0 15.55 20.15
DTV 140920P00105000 P 09/20/14 105.0 16.55 21.15
DTV 140920P00110000 P 09/20/14 110.0 21.55 26.20
DTV 140920P00115000 P 09/20/14 115.0 26.55 31.20
DTV 140920P00120000 P 09/20/14 120.0 31.55 36.15
DTV 140920P00125000 P 09/20/14 125.0 36.55 41.15
DTV 140926C00072000 C 09/26/14 72.0 12.45 16.55
DTV 140926C00072500 C 09/26/14 72.5 11.60 16.05
DTV 140926C00073000 C 09/26/14 73.0 11.10 15.55
DTV 140926C00073500 C 09/26/14 73.5 10.65 15.05
DTV 140926C00074000 C 09/26/14 74.0 10.10 14.55
DTV 140926C00074500 C 09/26/14 74.5 9.70 14.05
DTV 140926C00075000 C 09/26/14 75.0 9.20 13.60
DTV 140926C00076000 C 09/26/14 76.0 8.30 12.60
DTV 140926C00077000 C 09/26/14 77.0 7.30 11.60
DTV 140926C00078000 C 09/26/14 78.0 6.50 10.65
DTV 140926C00079000 C 09/26/14 79.0 5.70 9.60
DTV 140926C00080000 C 09/26/14 80.0 4.70 8.55
DTV 140926C00081000 C 09/26/14 81.0 3.70 7.55
DTV 140926C00082000 C 09/26/14 82.0 2.70 5.90
DTV 140926C00083000 C 09/26/14 83.0 1.70 5.75
DTV 140926C00084000 C 09/26/14 84.0 1.05 4.85
DTV 140926C00085000 C 09/26/14 85.0 0.36 3.65
DTV 140926C00086000 C 09/26/14 86.0 0.00 1.90
DTV 140926C00087000 C 09/26/14 87.0 0.37 2.41
DTV 140926C00088000 C 09/26/14 88.0 0.06 1.10
DTV 140926C00089000 C 09/26/14 89.0 0.10 0.69
DTV 140926C00090000 C 09/26/14 90.0 0.00 0.38
DTV 140926C00091000 C 09/26/14 91.0 0.00 0.45
DTV 140926C00092000 C 09/26/14 92.0 0.00 0.45
DTV 140926C00093000 C 09/26/14 93.0 0.00 0.48
DTV 140926C00094000 C 09/26/14 94.0 0.00 0.48
DTV 140926C00095000 C 09/26/14 95.0 0.00 0.47
DTV 140926C00096000 C 09/26/14 96.0 0.00 0.47
DTV 140926C00097000 C 09/26/14 97.0 0.00 0.47
DTV 140926C00098000 C 09/26/14 98.0 0.00 0.47
DTV 140926C00099000 C 09/26/14 99.0 0.00 0.47
DTV 140926C00100000 C 09/26/14 100.0 0.00 0.46
DTV 140926C00101000 C 09/26/14 101.0 0.00 0.46
DTV 140926C00102000 C 09/26/14 102.0 0.00 0.46
DTV 140926P00072000 P 09/26/14 72.0 0.00 0.50
DTV 140926P00072500 P 09/26/14 72.5 0.00 0.50
DTV 140926P00073000 P 09/26/14 73.0 0.00 0.50
DTV 140926P00073500 P 09/26/14 73.5 0.00 0.62
DTV 140926P00074000 P 09/26/14 74.0 0.00 0.58
DTV 140926P00074500 P 09/26/14 74.5 0.00 0.53
DTV 140926P00075000 P 09/26/14 75.0 0.00 0.50
DTV 140926P00076000 P 09/26/14 76.0 0.00 0.70
DTV 140926P00077000 P 09/26/14 77.0 0.00 0.77
DTV 140926P00078000 P 09/26/14 78.0 0.03 0.79
DTV 140926P00079000 P 09/26/14 79.0 0.00 0.85
DTV 140926P00080000 P 09/26/14 80.0 0.05 0.98
DTV 140926P00081000 P 09/26/14 81.0 0.04 1.02
DTV 140926P00082000 P 09/26/14 82.0 0.10 1.25
DTV 140926P00083000 P 09/26/14 83.0 0.00 1.00
DTV 140926P00084000 P 09/26/14 84.0 0.00 1.23
DTV 140926P00085000 P 09/26/14 85.0 0.00 1.83
DTV 140926P00086000 P 09/26/14 86.0 0.00 2.11
DTV 140926P00087000 P 09/26/14 87.0 0.10 4.20
DTV 140926P00088000 P 09/26/14 88.0 0.60 3.15
DTV 140926P00089000 P 09/26/14 89.0 1.30 5.10
DTV 140926P00090000 P 09/26/14 90.0 2.16 6.05
DTV 140926P00091000 P 09/26/14 91.0 2.90 7.10
DTV 140926P00092000 P 09/26/14 92.0 3.75 8.00
DTV 140926P00093000 P 09/26/14 93.0 4.75 9.05
DTV 140926P00094000 P 09/26/14 94.0 5.75 10.10
DTV 140926P00095000 P 09/26/14 95.0 6.75 11.05
DTV 140926P00096000 P 09/26/14 96.0 7.55 12.00
DTV 140926P00097000 P 09/26/14 97.0 8.70 13.10
DTV 140926P00098000 P 09/26/14 98.0 9.60 14.00
DTV 140926P00099000 P 09/26/14 99.0 10.55 15.20
DTV 140926P00100000 P 09/26/14 100.0 11.55 16.25
DTV 140926P00101000 P 09/26/14 101.0 12.55 17.15
DTV 140926P00102000 P 09/26/14 102.0 14.30 18.10
DTV 141003C00073000 C 10/03/14 73.0 11.45 15.60
DTV 141003C00073500 C 10/03/14 73.5 10.70 15.10
DTV 141003C00074000 C 10/03/14 74.0 10.10 14.60
DTV 141003C00074500 C 10/03/14 74.5 9.70 14.10
DTV 141003C00075000 C 10/03/14 75.0 9.20 13.60
DTV 141003C00076000 C 10/03/14 76.0 8.30 12.60
DTV 141003C00077000 C 10/03/14 77.0 7.30 11.65
DTV 141003C00078000 C 10/03/14 78.0 6.30 10.65
DTV 141003C00079000 C 10/03/14 79.0 5.50 9.65
DTV 141003C00080000 C 10/03/14 80.0 4.50 8.75
DTV 141003C00081000 C 10/03/14 81.0 4.80 7.50
DTV 141003C00082000 C 10/03/14 82.0 2.84 6.60
DTV 141003C00083000 C 10/03/14 83.0 2.03 5.70
DTV 141003C00084000 C 10/03/14 84.0 2.14 4.95
DTV 141003C00085000 C 10/03/14 85.0 0.21 3.65
DTV 141003C00086000 C 10/03/14 86.0 0.26 3.30
DTV 141003C00087000 C 10/03/14 87.0 0.38 2.56
DTV 141003C00088000 C 10/03/14 88.0 0.03 1.77
DTV 141003C00089000 C 10/03/14 89.0 0.00 0.57
DTV 141003C00090000 C 10/03/14 90.0 0.00 0.44
DTV 141003C00091000 C 10/03/14 91.0 0.00 0.50
DTV 141003C00092000 C 10/03/14 92.0 0.00 0.50
DTV 141003C00093000 C 10/03/14 93.0 0.00 0.50
DTV 141003C00094000 C 10/03/14 94.0 0.00 0.50
DTV 141003C00095000 C 10/03/14 95.0 0.00 0.50
DTV 141003C00096000 C 10/03/14 96.0 0.00 0.59
DTV 141003C00097000 C 10/03/14 97.0 0.00 0.50
DTV 141003C00098000 C 10/03/14 98.0 0.00 0.50
DTV 141003C00099000 C 10/03/14 99.0 0.00 0.50
DTV 141003C00100000 C 10/03/14 100.0 0.00 0.50
DTV 141003C00101000 C 10/03/14 101.0 0.00 0.49
DTV 141003C00102000 C 10/03/14 102.0 0.00 0.49
DTV 141003P00073000 P 10/03/14 73.0 0.00 0.50
DTV 141003P00073500 P 10/03/14 73.5 0.00 0.50
DTV 141003P00074000 P 10/03/14 74.0 0.00 0.50
DTV 141003P00074500 P 10/03/14 74.5 0.00 0.50
DTV 141003P00075000 P 10/03/14 75.0 0.00 0.82
DTV 141003P00076000 P 10/03/14 76.0 0.00 0.74
DTV 141003P00077000 P 10/03/14 77.0 0.00 0.50
DTV 141003P00078000 P 10/03/14 78.0 0.00 0.50
DTV 141003P00079000 P 10/03/14 79.0 0.00 0.53
DTV 141003P00080000 P 10/03/14 80.0 0.07 0.57
DTV 141003P00081000 P 10/03/14 81.0 0.06 0.64
DTV 141003P00082000 P 10/03/14 82.0 0.18 1.04
DTV 141003P00083000 P 10/03/14 83.0 0.00 1.16
DTV 141003P00084000 P 10/03/14 84.0 0.00 1.34
DTV 141003P00085000 P 10/03/14 85.0 0.00 1.59
DTV 141003P00086000 P 10/03/14 86.0 0.00 2.09
DTV 141003P00087000 P 10/03/14 87.0 0.10 2.61
DTV 141003P00088000 P 10/03/14 88.0 0.50 4.80
DTV 141003P00089000 P 10/03/14 89.0 1.30 5.20
DTV 141003P00090000 P 10/03/14 90.0 1.92 6.10
DTV 141003P00091000 P 10/03/14 91.0 2.80 7.05
DTV 141003P00092000 P 10/03/14 92.0 4.00 8.20
DTV 141003P00093000 P 10/03/14 93.0 4.65 9.00
DTV 141003P00094000 P 10/03/14 94.0 5.85 10.05
DTV 141003P00095000 P 10/03/14 95.0 6.70 11.00
DTV 141003P00096000 P 10/03/14 96.0 7.95 12.00
DTV 141003P00097000 P 10/03/14 97.0 8.65 13.00
DTV 141003P00098000 P 10/03/14 98.0 9.85 14.05
DTV 141003P00099000 P 10/03/14 99.0 10.65 15.00
DTV 141003P00100000 P 10/03/14 100.0 11.65 16.20
DTV 141003P00101000 P 10/03/14 101.0 12.65 17.15
DTV 141003P00102000 P 10/03/14 102.0 14.00 18.10
DTV 141010C00073000 C 10/10/14 73.0 11.55 15.60
DTV 141010C00073500 C 10/10/14 73.5 10.75 15.15
DTV 141010C00074000 C 10/10/14 74.0 10.25 14.60
DTV 141010C00074500 C 10/10/14 74.5 9.75 14.10
DTV 141010C00075000 C 10/10/14 75.0 9.25 13.60
DTV 141010C00076000 C 10/10/14 76.0 8.25 12.60
DTV 141010C00077000 C 10/10/14 77.0 7.25 11.60
DTV 141010C00078000 C 10/10/14 78.0 6.30 10.70
DTV 141010C00079000 C 10/10/14 79.0 5.35 9.75
DTV 141010C00080000 C 10/10/14 80.0 4.50 8.65
DTV 141010C00081000 C 10/10/14 81.0 3.60 6.40
DTV 141010C00082000 C 10/10/14 82.0 3.15 6.85
DTV 141010C00083000 C 10/10/14 83.0 1.98 6.00
DTV 141010C00084000 C 10/10/14 84.0 1.22 5.00
DTV 141010C00085000 C 10/10/14 85.0 0.53 3.65
DTV 141010C00086000 C 10/10/14 86.0 0.00 3.85
DTV 141010C00087000 C 10/10/14 87.0 0.00 3.55
DTV 141010C00088000 C 10/10/14 88.0 0.00 2.44
DTV 141010C00089000 C 10/10/14 89.0 0.01 1.56
DTV 141010C00090000 C 10/10/14 90.0 0.02 0.45
DTV 141010C00091000 C 10/10/14 91.0 0.00 0.50
DTV 141010C00092000 C 10/10/14 92.0 0.00 0.50
DTV 141010C00093000 C 10/10/14 93.0 0.00 0.25
DTV 141010C00094000 C 10/10/14 94.0 0.00 0.50
DTV 141010C00095000 C 10/10/14 95.0 0.00 0.50
DTV 141010C00096000 C 10/10/14 96.0 0.00 0.50
DTV 141010C00097000 C 10/10/14 97.0 0.00 0.59
DTV 141010C00098000 C 10/10/14 98.0 0.00 0.25
DTV 141010C00099000 C 10/10/14 99.0 0.00 0.50
DTV 141010C00100000 C 10/10/14 100.0 0.00 0.55
DTV 141010C00101000 C 10/10/14 101.0 0.00 0.50
DTV 141010C00102000 C 10/10/14 102.0 0.00 0.59
DTV 141010P00073000 P 10/10/14 73.0 0.00 0.50
DTV 141010P00073500 P 10/10/14 73.5 0.00 0.50
DTV 141010P00074000 P 10/10/14 74.0 0.00 0.50
DTV 141010P00074500 P 10/10/14 74.5 0.00 0.50
DTV 141010P00075000 P 10/10/14 75.0 0.00 0.50
DTV 141010P00076000 P 10/10/14 76.0 0.00 0.50
DTV 141010P00077000 P 10/10/14 77.0 0.00 0.50
DTV 141010P00078000 P 10/10/14 78.0 0.01 0.64
DTV 141010P00079000 P 10/10/14 79.0 0.00 0.83
DTV 141010P00080000 P 10/10/14 80.0 0.00 0.79
DTV 141010P00081000 P 10/10/14 81.0 0.00 1.07
DTV 141010P00082000 P 10/10/14 82.0 0.23 1.91
DTV 141010P00083000 P 10/10/14 83.0 0.00 2.50
DTV 141010P00084000 P 10/10/14 84.0 0.00 2.73
DTV 141010P00085000 P 10/10/14 85.0 0.00 3.25
DTV 141010P00086000 P 10/10/14 86.0 0.00 3.80
DTV 141010P00087000 P 10/10/14 87.0 0.00 4.75
DTV 141010P00088000 P 10/10/14 88.0 0.56 4.85
DTV 141010P00089000 P 10/10/14 89.0 1.21 5.25
DTV 141010P00090000 P 10/10/14 90.0 1.89 6.10
DTV 141010P00091000 P 10/10/14 91.0 2.77 7.10
DTV 141010P00092000 P 10/10/14 92.0 3.70 8.05
DTV 141010P00093000 P 10/10/14 93.0 4.60 9.05
DTV 141010P00094000 P 10/10/14 94.0 5.55 10.05
DTV 141010P00095000 P 10/10/14 95.0 6.55 11.00
DTV 141010P00096000 P 10/10/14 96.0 7.55 12.00
DTV 141010P00097000 P 10/10/14 97.0 8.55 13.00
DTV 141010P00098000 P 10/10/14 98.0 9.55 14.00
DTV 141010P00099000 P 10/10/14 99.0 10.60 15.15
DTV 141010P00100000 P 10/10/14 100.0 11.55 16.15
DTV 141010P00101000 P 10/10/14 101.0 12.55 17.15
DTV 141010P00102000 P 10/10/14 102.0 13.65 18.10
DTV 141018C00065000 C 10/18/14 65.0 19.15 23.40
DTV 141018C00070000 C 10/18/14 70.0 14.10 18.60
DTV 141018C00075000 C 10/18/14 75.0 10.40 13.60
DTV 141018C00077500 C 10/18/14 77.5 7.30 11.10
DTV 141018C00080000 C 10/18/14 80.0 6.35 7.15
DTV 141018C00082500 C 10/18/14 82.5 4.15 4.95
DTV 141018C00085000 C 10/18/14 85.0 2.26 2.90
DTV 141018C00087500 C 10/18/14 87.5 0.81 1.38
DTV 141018C00090000 C 10/18/14 90.0 0.20 0.40
DTV 141018C00092500 C 10/18/14 92.5 0.00 0.22
DTV 141018C00095000 C 10/18/14 95.0 0.00 0.51
DTV 141018C00100000 C 10/18/14 100.0 0.00 0.50
DTV 141018C00105000 C 10/18/14 105.0 0.00 0.41
DTV 141018C00110000 C 10/18/14 110.0 0.00 0.06
DTV 141018P00065000 P 10/18/14 65.0 0.00 0.20
DTV 141018P00070000 P 10/18/14 70.0 0.05 0.34
DTV 141018P00075000 P 10/18/14 75.0 0.12 0.39
DTV 141018P00077500 P 10/18/14 77.5 0.17 0.49
DTV 141018P00080000 P 10/18/14 80.0 0.30 0.61
DTV 141018P00082500 P 10/18/14 82.5 0.55 0.90
DTV 141018P00085000 P 10/18/14 85.0 1.06 1.55
DTV 141018P00087500 P 10/18/14 87.5 2.07 2.62
DTV 141018P00090000 P 10/18/14 90.0 3.85 4.45
DTV 141018P00092500 P 10/18/14 92.5 4.55 8.15
DTV 141018P00095000 P 10/18/14 95.0 6.70 10.75
DTV 141018P00100000 P 10/18/14 100.0 11.60 16.25
DTV 141018P00105000 P 10/18/14 105.0 16.70 21.20
DTV 141018P00110000 P 10/18/14 110.0 21.70 26.00
DTV 141220C00050000 C 12/20/14 50.0 34.15 38.40
DTV 141220C00055000 C 12/20/14 55.0 29.15 33.40
DTV 141220C00060000 C 12/20/14 60.0 24.15 28.60
DTV 141220C00065000 C 12/20/14 65.0 19.20 23.65
DTV 141220C00067500 C 12/20/14 67.5 16.85 21.20
DTV 141220C00070000 C 12/20/14 70.0 14.40 17.60
DTV 141220C00072500 C 12/20/14 72.5 12.05 16.35
DTV 141220C00075000 C 12/20/14 75.0 11.15 12.45
DTV 141220C00077500 C 12/20/14 77.5 9.00 10.10
DTV 141220C00080000 C 12/20/14 80.0 7.25 7.85
DTV 141220C00082500 C 12/20/14 82.5 4.90 5.75
DTV 141220C00085000 C 12/20/14 85.0 3.25 4.00
DTV 141220C00087500 C 12/20/14 87.5 1.52 2.45
DTV 141220C00090000 C 12/20/14 90.0 0.77 1.30
DTV 141220C00092500 C 12/20/14 92.5 0.20 0.62
DTV 141220C00095000 C 12/20/14 95.0 0.00 0.25
DTV 141220C00097500 C 12/20/14 97.5 0.00 0.16
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 0.00 0.13
DTV 141220P00055000 P 12/20/14 55.0 0.00 0.16
DTV 141220P00060000 P 12/20/14 60.0 0.04 0.28
DTV 141220P00065000 P 12/20/14 65.0 0.10 0.46
DTV 141220P00067500 P 12/20/14 67.5 0.15 0.54
DTV 141220P00070000 P 12/20/14 70.0 0.20 0.63
DTV 141220P00072500 P 12/20/14 72.5 0.27 0.72
DTV 141220P00075000 P 12/20/14 75.0 0.41 0.87
DTV 141220P00077500 P 12/20/14 77.5 0.62 1.07
DTV 141220P00080000 P 12/20/14 80.0 0.92 1.37
DTV 141220P00082500 P 12/20/14 82.5 1.37 1.83
DTV 141220P00085000 P 12/20/14 85.0 2.05 2.50
DTV 141220P00087500 P 12/20/14 87.5 3.05 3.50
DTV 141220P00090000 P 12/20/14 90.0 4.45 5.05
DTV 141220P00092500 P 12/20/14 92.5 6.35 7.00
DTV 141220P00095000 P 12/20/14 95.0 6.80 9.85
DTV 141220P00097500 P 12/20/14 97.5 9.15 12.35
DTV 141220P00100000 P 12/20/14 100.0 12.85 15.25
DTV 141220P00105000 P 12/20/14 105.0 16.60 21.00
DTV 141220P00110000 P 12/20/14 110.0 21.55 26.05
DTV 141220P00115000 P 12/20/14 115.0 26.55 31.05
DTV 141220P00120000 P 12/20/14 120.0 31.55 36.05
DTV 141220P00125000 P 12/20/14 125.0 36.55 41.25
DTV 141220P00130000 P 12/20/14 130.0 41.55 46.15
DTV 150117C00025000 C 01/17/15 25.0 59.00 63.30
DTV 150117C00030000 C 01/17/15 30.0 53.90 58.45
DTV 150117C00033000 C 01/17/15 33.0 51.00 55.45
DTV 150117C00035000 C 01/17/15 35.0 49.00 53.50
DTV 150117C00038000 C 01/17/15 38.0 46.00 50.50
DTV 150117C00040000 C 01/17/15 40.0 44.00 48.50
DTV 150117C00043000 C 01/17/15 43.0 41.00 45.50
DTV 150117C00045000 C 01/17/15 45.0 39.00 43.50
DTV 150117C00047000 C 01/17/15 47.0 37.05 41.55
DTV 150117C00050000 C 01/17/15 50.0 34.20 38.45
DTV 150117C00052500 C 01/17/15 52.5 31.65 36.00
DTV 150117C00055000 C 01/17/15 55.0 29.25 33.45
DTV 150117C00057500 C 01/17/15 57.5 26.90 31.00
DTV 150117C00060000 C 01/17/15 60.0 24.35 28.55
DTV 150117C00062500 C 01/17/15 62.5 21.90 25.05
DTV 150117C00065000 C 01/17/15 65.0 20.90 23.25
DTV 150117C00067500 C 01/17/15 67.5 17.30 20.20
DTV 150117C00070000 C 01/17/15 70.0 15.65 17.80
DTV 150117C00072500 C 01/17/15 72.5 13.50 15.50
DTV 150117C00075000 C 01/17/15 75.0 11.85 12.65
DTV 150117C00077500 C 01/17/15 77.5 9.65 10.45
DTV 150117C00080000 C 01/17/15 80.0 7.65 8.40
DTV 150117C00082500 C 01/17/15 82.5 5.55 6.25
DTV 150117C00085000 C 01/17/15 85.0 3.75 4.50
DTV 150117C00087500 C 01/17/15 87.5 2.35 2.97
DTV 150117C00090000 C 01/17/15 90.0 0.86 1.78
DTV 150117C00092500 C 01/17/15 92.5 0.38 0.90
DTV 150117C00095000 C 01/17/15 95.0 0.00 0.43
DTV 150117C00097500 C 01/17/15 97.5 0.00 0.22
DTV 150117C00100000 C 01/17/15 100.0 0.00 0.62
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 0.33
DTV 150117C00120000 C 01/17/15 120.0 0.00 0.47
DTV 150117C00125000 C 01/17/15 125.0 0.00 0.72
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 0.06
DTV 150117P00040000 P 01/17/15 40.0 0.00 0.07
DTV 150117P00043000 P 01/17/15 43.0 0.00 0.10
DTV 150117P00045000 P 01/17/15 45.0 0.00 0.12
DTV 150117P00047000 P 01/17/15 47.0 0.02 0.13
DTV 150117P00050000 P 01/17/15 50.0 0.03 0.16
DTV 150117P00052500 P 01/17/15 52.5 0.05 0.19
DTV 150117P00055000 P 01/17/15 55.0 0.05 0.24
DTV 150117P00057500 P 01/17/15 57.5 0.08 0.32
DTV 150117P00060000 P 01/17/15 60.0 0.13 0.41
DTV 150117P00062500 P 01/17/15 62.5 0.20 0.50
DTV 150117P00065000 P 01/17/15 65.0 0.16 0.59
DTV 150117P00067500 P 01/17/15 67.5 0.30 0.68
DTV 150117P00070000 P 01/17/15 70.0 0.43 0.71
DTV 150117P00072500 P 01/17/15 72.5 0.59 0.82
DTV 150117P00075000 P 01/17/15 75.0 0.82 1.05
DTV 150117P00077500 P 01/17/15 77.5 1.20 1.38
DTV 150117P00080000 P 01/17/15 80.0 1.55 1.75
DTV 150117P00082500 P 01/17/15 82.5 1.69 2.19
DTV 150117P00085000 P 01/17/15 85.0 2.38 2.97
DTV 150117P00087500 P 01/17/15 87.5 3.40 3.95
DTV 150117P00090000 P 01/17/15 90.0 4.70 5.45
DTV 150117P00092500 P 01/17/15 92.5 6.50 7.20
DTV 150117P00095000 P 01/17/15 95.0 6.95 11.20
DTV 150117P00097500 P 01/17/15 97.5 9.10 13.60
DTV 150117P00100000 P 01/17/15 100.0 12.85 15.20
DTV 150117P00105000 P 01/17/15 105.0 16.55 21.20
DTV 150117P00110000 P 01/17/15 110.0 21.65 26.05
DTV 150117P00115000 P 01/17/15 115.0 26.55 31.00
DTV 150117P00120000 P 01/17/15 120.0 31.55 36.00
DTV 150117P00125000 P 01/17/15 125.0 36.55 41.00
DTV 150117P00130000 P 01/17/15 130.0 41.55 46.15
DTV 150320C00070000 C 03/20/15 70.0 16.85 17.85
DTV 150320C00075000 C 03/20/15 75.0 12.30 13.40
DTV 150320C00077500 C 03/20/15 77.5 10.35 11.30
DTV 150320C00080000 C 03/20/15 80.0 8.35 9.25
DTV 150320C00082500 C 03/20/15 82.5 6.50 7.40
DTV 150320C00085000 C 03/20/15 85.0 4.70 5.50
DTV 150320C00087500 C 03/20/15 87.5 3.20 4.00
DTV 150320C00090000 C 03/20/15 90.0 2.00 2.83
DTV 150320C00092500 C 03/20/15 92.5 1.10 1.84
DTV 150320C00095000 C 03/20/15 95.0 0.32 0.95
DTV 150320C00100000 C 03/20/15 100.0 0.05 0.32
DTV 150320C00105000 C 03/20/15 105.0 0.00 0.10
DTV 150320C00110000 C 03/20/15 110.0 0.00 0.41
DTV 150320C00115000 C 03/20/15 115.0 0.00 0.06
DTV 150320P00070000 P 03/20/15 70.0 0.65 1.24
DTV 150320P00075000 P 03/20/15 75.0 1.15 1.73
DTV 150320P00077500 P 03/20/15 77.5 1.51 2.12
DTV 150320P00080000 P 03/20/15 80.0 1.98 2.57
DTV 150320P00082500 P 03/20/15 82.5 2.57 3.20
DTV 150320P00085000 P 03/20/15 85.0 3.40 4.00
DTV 150320P00087500 P 03/20/15 87.5 4.35 5.15
DTV 150320P00090000 P 03/20/15 90.0 5.60 6.30
DTV 150320P00092500 P 03/20/15 92.5 7.10 7.90
DTV 150320P00095000 P 03/20/15 95.0 9.00 9.65
DTV 150320P00100000 P 03/20/15 100.0 11.60 16.10
DTV 150320P00105000 P 03/20/15 105.0 16.65 21.15
DTV 150320P00110000 P 03/20/15 110.0 21.55 26.05
DTV 150320P00115000 P 03/20/15 115.0 26.70 31.10
DTV 150619C00060000 C 06/19/15 60.0 24.80 29.20
DTV 150619C00065000 C 06/19/15 65.0 20.15 24.60
DTV 150619C00070000 C 06/19/15 70.0 17.25 18.65
DTV 150619C00075000 C 06/19/15 75.0 13.30 14.40
DTV 150619C00077500 C 06/19/15 77.5 11.30 12.40
DTV 150619C00080000 C 06/19/15 80.0 9.40 10.15
DTV 150619C00082500 C 06/19/15 82.5 7.60 8.60
DTV 150619C00085000 C 06/19/15 85.0 6.35 6.95
DTV 150619C00087500 C 06/19/15 87.5 4.50 5.25
DTV 150619C00090000 C 06/19/15 90.0 3.25 3.95
DTV 150619C00092500 C 06/19/15 92.5 2.17 2.80
DTV 150619C00095000 C 06/19/15 95.0 1.32 1.98
DTV 150619C00100000 C 06/19/15 100.0 0.35 0.85
DTV 150619C00105000 C 06/19/15 105.0 0.00 0.31
DTV 150619P00060000 P 06/19/15 60.0 0.45 1.04
DTV 150619P00065000 P 06/19/15 65.0 0.75 1.39
DTV 150619P00070000 P 06/19/15 70.0 1.24 1.89
DTV 150619P00075000 P 06/19/15 75.0 1.95 3.05
DTV 150619P00077500 P 06/19/15 77.5 2.42 3.25
DTV 150619P00080000 P 06/19/15 80.0 3.25 3.75
DTV 150619P00082500 P 06/19/15 82.5 3.75 4.50
DTV 150619P00085000 P 06/19/15 85.0 4.60 5.40
DTV 150619P00087500 P 06/19/15 87.5 5.55 6.45
DTV 150619P00090000 P 06/19/15 90.0 6.80 7.60
DTV 150619P00092500 P 06/19/15 92.5 8.20 9.00
DTV 150619P00095000 P 06/19/15 95.0 9.40 10.70
DTV 150619P00100000 P 06/19/15 100.0 13.80 14.80
DTV 150619P00105000 P 06/19/15 105.0 16.60 21.10
DTV 160115C00035000 C 01/15/16 35.0 49.00 53.75
DTV 160115C00040000 C 01/15/16 40.0 44.00 48.80
DTV 160115C00045000 C 01/15/16 45.0 39.15 44.00
DTV 160115C00050000 C 01/15/16 50.0 34.45 38.85
DTV 160115C00055000 C 01/15/16 55.0 29.70 34.20
DTV 160115C00057500 C 01/15/16 57.5 27.50 32.00
DTV 160115C00060000 C 01/15/16 60.0 25.00 29.65
DTV 160115C00062500 C 01/15/16 62.5 22.75 27.40
DTV 160115C00065000 C 01/15/16 65.0 21.95 23.40
DTV 160115C00067500 C 01/15/16 67.5 19.70 20.80
DTV 160115C00070000 C 01/15/16 70.0 17.75 19.10
DTV 160115C00072500 C 01/15/16 72.5 15.60 17.05
DTV 160115C00075000 C 01/15/16 75.0 13.60 15.00
DTV 160115C00077500 C 01/15/16 77.5 11.85 13.05
DTV 160115C00080000 C 01/15/16 80.0 10.10 11.25
DTV 160115C00082500 C 01/15/16 82.5 8.40 9.55
DTV 160115C00085000 C 01/15/16 85.0 6.85 7.75
DTV 160115C00087500 C 01/15/16 87.5 5.15 6.50
DTV 160115C00090000 C 01/15/16 90.0 4.05 4.70
DTV 160115C00092500 C 01/15/16 92.5 2.79 4.00
DTV 160115C00095000 C 01/15/16 95.0 1.95 3.05
DTV 160115C00097500 C 01/15/16 97.5 1.35 2.37
DTV 160115C00100000 C 01/15/16 100.0 0.91 1.63
DTV 160115C00105000 C 01/15/16 105.0 0.26 0.78
DTV 160115C00110000 C 01/15/16 110.0 0.00 0.41
DTV 160115C00115000 C 01/15/16 115.0 0.00 0.15
DTV 160115C00120000 C 01/15/16 120.0 0.00 0.10
DTV 160115C00125000 C 01/15/16 125.0 0.00 0.09
DTV 160115C00130000 C 01/15/16 130.0 0.00 0.08
DTV 160115C00135000 C 01/15/16 135.0 0.00 0.29
DTV 160115P00035000 P 01/15/16 35.0 0.00 0.24
DTV 160115P00040000 P 01/15/16 40.0 0.00 0.48
DTV 160115P00045000 P 01/15/16 45.0 0.14 0.70
DTV 160115P00050000 P 01/15/16 50.0 0.34 0.95
DTV 160115P00055000 P 01/15/16 55.0 0.59 1.25
DTV 160115P00057500 P 01/15/16 57.5 0.74 1.42
DTV 160115P00060000 P 01/15/16 60.0 0.93 1.30
DTV 160115P00062500 P 01/15/16 62.5 1.39 1.57
DTV 160115P00065000 P 01/15/16 65.0 1.68 2.00
DTV 160115P00067500 P 01/15/16 67.5 1.76 2.33
DTV 160115P00070000 P 01/15/16 70.0 2.15 2.70
DTV 160115P00072500 P 01/15/16 72.5 2.59 3.25
DTV 160115P00075000 P 01/15/16 75.0 3.10 3.70
DTV 160115P00077500 P 01/15/16 77.5 3.70 4.55
DTV 160115P00080000 P 01/15/16 80.0 4.40 5.25
DTV 160115P00082500 P 01/15/16 82.5 5.20 6.10
DTV 160115P00085000 P 01/15/16 85.0 6.10 7.10
DTV 160115P00087500 P 01/15/16 87.5 7.05 8.25
DTV 160115P00090000 P 01/15/16 90.0 8.30 9.50
DTV 160115P00092500 P 01/15/16 92.5 8.40 11.00
DTV 160115P00095000 P 01/15/16 95.0 9.95 12.65
DTV 160115P00097500 P 01/15/16 97.5 11.65 14.40
DTV 160115P00100000 P 01/15/16 100.0 14.80 16.25
DTV 160115P00105000 P 01/15/16 105.0 17.35 21.80
DTV 160115P00110000 P 01/15/16 110.0 22.00 26.70
DTV 160115P00115000 P 01/15/16 115.0 26.85 31.50
DTV 160115P00120000 P 01/15/16 120.0 31.80 36.50
DTV 160115P00125000 P 01/15/16 125.0 36.75 41.50
DTV 160115P00130000 P 01/15/16 130.0 41.70 46.50
DTV 160115P00135000 P 01/15/16 135.0 46.65 51.65

OPRA data is delayed 15 minutes.