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 (2015-03-20)Premium Content

Directv (DTV)
As of May 27 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 150529C00076500 C 05/29/15 76.5 13.30 16.85
DTV 150529C00077000 C 05/29/15 77.0 12.80 16.35
DTV 150529C00077500 C 05/29/15 77.5 12.40 15.80
DTV 150529C00078000 C 05/29/15 78.0 11.90 15.35
DTV 150529C00078500 C 05/29/15 78.5 11.35 14.90
DTV 150529C00079000 C 05/29/15 79.0 10.85 14.40
DTV 150529C00079500 C 05/29/15 79.5 10.35 13.90
DTV 150529C00080000 C 05/29/15 80.0 9.85 13.40
DTV 150529C00080500 C 05/29/15 80.5 9.35 12.90
DTV 150529C00081000 C 05/29/15 81.0 8.85 12.40
DTV 150529C00081500 C 05/29/15 81.5 8.35 11.90
DTV 150529C00082000 C 05/29/15 82.0 7.85 11.40
DTV 150529C00082500 C 05/29/15 82.5 7.35 10.90
DTV 150529C00083000 C 05/29/15 83.0 6.85 10.40
DTV 150529C00083500 C 05/29/15 83.5 6.35 9.90
DTV 150529C00084000 C 05/29/15 84.0 5.85 9.40
DTV 150529C00084500 C 05/29/15 84.5 5.35 8.90
DTV 150529C00085000 C 05/29/15 85.0 4.85 8.40
DTV 150529C00085500 C 05/29/15 85.5 4.35 7.90
DTV 150529C00086000 C 05/29/15 86.0 3.90 7.45
DTV 150529C00086500 C 05/29/15 86.5 3.40 6.95
DTV 150529C00087000 C 05/29/15 87.0 2.91 6.45
DTV 150529C00087500 C 05/29/15 87.5 2.41 5.95
DTV 150529C00088000 C 05/29/15 88.0 1.93 5.45
DTV 150529C00088500 C 05/29/15 88.5 1.45 5.00
DTV 150529C00089000 C 05/29/15 89.0 2.01 4.50
DTV 150529C00089500 C 05/29/15 89.5 1.92 4.00
DTV 150529C00090000 C 05/29/15 90.0 1.60 2.40
DTV 150529C00090500 C 05/29/15 90.5 1.14 1.90
DTV 150529C00091000 C 05/29/15 91.0 0.69 1.42
DTV 150529C00091500 C 05/29/15 91.5 0.39 0.96
DTV 150529C00092000 C 05/29/15 92.0 0.13 0.50
DTV 150529C00092500 C 05/29/15 92.5 0.00 0.25
DTV 150529C00093000 C 05/29/15 93.0 0.00 0.20
DTV 150529C00093500 C 05/29/15 93.5 0.00 1.72
DTV 150529C00094000 C 05/29/15 94.0 0.00 1.72
DTV 150529C00094500 C 05/29/15 94.5 0.00 0.73
DTV 150529C00095000 C 05/29/15 95.0 0.00 0.27
DTV 150529C00095500 C 05/29/15 95.5 0.00 2.47
DTV 150529C00096000 C 05/29/15 96.0 0.00 4.65
DTV 150529C00096500 C 05/29/15 96.5 0.00 4.65
DTV 150529C00097000 C 05/29/15 97.0 0.00 4.65
DTV 150529C00097500 C 05/29/15 97.5 0.00 1.69
DTV 150529C00098000 C 05/29/15 98.0 0.00 4.65
DTV 150529C00098500 C 05/29/15 98.5 0.00 1.68
DTV 150529C00099000 C 05/29/15 99.0 0.00 4.55
DTV 150529C00100000 C 05/29/15 100.0 0.00 4.55
DTV 150529C00101000 C 05/29/15 101.0 0.00 4.55
DTV 150529C00102000 C 05/29/15 102.0 0.00 1.61
DTV 150529C00103000 C 05/29/15 103.0 0.00 1.61
DTV 150529C00105000 C 05/29/15 105.0 0.00 1.51
DTV 150529C00110000 C 05/29/15 110.0 0.00 1.71
DTV 150529P00076500 P 05/29/15 76.5 0.00 1.76
DTV 150529P00077000 P 05/29/15 77.0 0.00 0.42
DTV 150529P00077500 P 05/29/15 77.5 0.00 1.69
DTV 150529P00078000 P 05/29/15 78.0 0.00 1.72
DTV 150529P00078500 P 05/29/15 78.5 0.00 0.04
DTV 150529P00079000 P 05/29/15 79.0 0.00 1.76
DTV 150529P00079500 P 05/29/15 79.5 0.00 1.76
DTV 150529P00080000 P 05/29/15 80.0 0.00 0.40
DTV 150529P00080500 P 05/29/15 80.5 0.00 1.77
DTV 150529P00081000 P 05/29/15 81.0 0.00 0.45
DTV 150529P00081500 P 05/29/15 81.5 0.00 1.77
DTV 150529P00082000 P 05/29/15 82.0 0.00 1.77
DTV 150529P00082500 P 05/29/15 82.5 0.00 0.49
DTV 150529P00083000 P 05/29/15 83.0 0.00 1.78
DTV 150529P00083500 P 05/29/15 83.5 0.00 1.78
DTV 150529P00084000 P 05/29/15 84.0 0.00 1.79
DTV 150529P00084500 P 05/29/15 84.5 0.00 0.25
DTV 150529P00085000 P 05/29/15 85.0 0.00 0.25
DTV 150529P00085500 P 05/29/15 85.5 0.00 0.25
DTV 150529P00086000 P 05/29/15 86.0 0.00 0.25
DTV 150529P00086500 P 05/29/15 86.5 0.00 0.25
DTV 150529P00087000 P 05/29/15 87.0 0.00 0.25
DTV 150529P00087500 P 05/29/15 87.5 0.00 0.25
DTV 150529P00088000 P 05/29/15 88.0 0.00 0.25
DTV 150529P00088500 P 05/29/15 88.5 0.00 0.25
DTV 150529P00089000 P 05/29/15 89.0 0.00 0.25
DTV 150529P00089500 P 05/29/15 89.5 0.01 0.25
DTV 150529P00090000 P 05/29/15 90.0 0.04 0.25
DTV 150529P00090500 P 05/29/15 90.5 0.06 0.25
DTV 150529P00091000 P 05/29/15 91.0 0.10 0.33
DTV 150529P00091500 P 05/29/15 91.5 0.12 0.49
DTV 150529P00092000 P 05/29/15 92.0 0.22 0.73
DTV 150529P00092500 P 05/29/15 92.5 0.35 1.08
DTV 150529P00093000 P 05/29/15 93.0 0.23 3.15
DTV 150529P00093500 P 05/29/15 93.5 0.47 2.10
DTV 150529P00094000 P 05/29/15 94.0 0.75 4.20
DTV 150529P00094500 P 05/29/15 94.5 1.13 5.00
DTV 150529P00095000 P 05/29/15 95.0 1.65 5.50
DTV 150529P00095500 P 05/29/15 95.5 2.17 4.15
DTV 150529P00096000 P 05/29/15 96.0 2.67 6.50
DTV 150529P00096500 P 05/29/15 96.5 3.00 7.00
DTV 150529P00097000 P 05/29/15 97.0 3.05 7.50
DTV 150529P00097500 P 05/29/15 97.5 4.15 6.15
DTV 150529P00098000 P 05/29/15 98.0 4.05 8.35
DTV 150529P00098500 P 05/29/15 98.5 5.15 7.15
DTV 150529P00099000 P 05/29/15 99.0 5.05 9.50
DTV 150529P00100000 P 05/29/15 100.0 6.05 10.50
DTV 150529P00101000 P 05/29/15 101.0 7.00 11.50
DTV 150529P00102000 P 05/29/15 102.0 8.65 12.20
DTV 150529P00103000 P 05/29/15 103.0 9.65 13.20
DTV 150529P00105000 P 05/29/15 105.0 11.65 13.65
DTV 150529P00110000 P 05/29/15 110.0 16.65 20.20
DTV 150605C00076500 C 06/05/15 76.5 13.15 17.60
DTV 150605C00077000 C 06/05/15 77.0 12.65 17.00
DTV 150605C00077500 C 06/05/15 77.5 12.15 16.60
DTV 150605C00078000 C 06/05/15 78.0 11.75 16.00
DTV 150605C00078500 C 06/05/15 78.5 11.25 15.60
DTV 150605C00079000 C 06/05/15 79.0 10.75 15.00
DTV 150605C00079500 C 06/05/15 79.5 10.25 14.65
DTV 150605C00080000 C 06/05/15 80.0 9.75 14.00
DTV 150605C00080500 C 06/05/15 80.5 9.30 13.65
DTV 150605C00081000 C 06/05/15 81.0 8.95 13.00
DTV 150605C00081500 C 06/05/15 81.5 8.25 12.65
DTV 150605C00082000 C 06/05/15 82.0 7.75 12.00
DTV 150605C00082500 C 06/05/15 82.5 7.50 11.70
DTV 150605C00083000 C 06/05/15 83.0 7.00 11.20
DTV 150605C00083500 C 06/05/15 83.5 6.25 10.70
DTV 150605C00084000 C 06/05/15 84.0 5.75 10.00
DTV 150605C00084500 C 06/05/15 84.5 5.25 9.75
DTV 150605C00085000 C 06/05/15 85.0 4.75 9.00
DTV 150605C00085500 C 06/05/15 85.5 4.25 8.80
DTV 150605C00086000 C 06/05/15 86.0 4.20 8.30
DTV 150605C00086500 C 06/05/15 86.5 4.95 6.20
DTV 150605C00087000 C 06/05/15 87.0 4.70 5.60
DTV 150605C00087500 C 06/05/15 87.5 4.20 5.15
DTV 150605C00088000 C 06/05/15 88.0 3.80 4.60
DTV 150605C00088500 C 06/05/15 88.5 3.30 4.10
DTV 150605C00089000 C 06/05/15 89.0 2.90 3.65
DTV 150605C00089500 C 06/05/15 89.5 2.44 3.20
DTV 150605C00090000 C 06/05/15 90.0 2.02 2.76
DTV 150605C00090500 C 06/05/15 90.5 1.62 2.32
DTV 150605C00091000 C 06/05/15 91.0 1.28 1.81
DTV 150605C00091500 C 06/05/15 91.5 0.92 1.40
DTV 150605C00092000 C 06/05/15 92.0 0.65 1.10
DTV 150605C00092500 C 06/05/15 92.5 0.38 0.76
DTV 150605C00093000 C 06/05/15 93.0 0.19 0.50
DTV 150605C00093500 C 06/05/15 93.5 0.06 0.28
DTV 150605C00094000 C 06/05/15 94.0 0.00 0.25
DTV 150605C00094500 C 06/05/15 94.5 0.00 0.25
DTV 150605C00095000 C 06/05/15 95.0 0.00 0.25
DTV 150605C00095500 C 06/05/15 95.5 0.00 2.52
DTV 150605C00096000 C 06/05/15 96.0 0.00 4.75
DTV 150605C00096500 C 06/05/15 96.5 0.00 4.75
DTV 150605C00097000 C 06/05/15 97.0 0.00 4.75
DTV 150605C00097500 C 06/05/15 97.5 0.00 1.83
DTV 150605C00098000 C 06/05/15 98.0 0.00 4.75
DTV 150605C00099000 C 06/05/15 99.0 0.00 4.75
DTV 150605C00100000 C 06/05/15 100.0 0.00 4.75
DTV 150605C00101000 C 06/05/15 101.0 0.00 4.75
DTV 150605C00102000 C 06/05/15 102.0 0.00 1.55
DTV 150605C00103000 C 06/05/15 103.0 0.00 1.54
DTV 150605C00105000 C 06/05/15 105.0 0.00 1.53
DTV 150605P00076500 P 06/05/15 76.5 0.02 1.76
DTV 150605P00077000 P 06/05/15 77.0 0.00 0.25
DTV 150605P00077500 P 06/05/15 77.5 0.00 0.25
DTV 150605P00078000 P 06/05/15 78.0 0.00 0.25
DTV 150605P00078500 P 06/05/15 78.5 0.00 0.08
DTV 150605P00079000 P 06/05/15 79.0 0.00 0.08
DTV 150605P00079500 P 06/05/15 79.5 0.00 0.08
DTV 150605P00080000 P 06/05/15 80.0 0.00 0.09
DTV 150605P00080500 P 06/05/15 80.5 0.00 0.10
DTV 150605P00081000 P 06/05/15 81.0 0.00 0.10
DTV 150605P00081500 P 06/05/15 81.5 0.00 0.25
DTV 150605P00082000 P 06/05/15 82.0 0.01 0.25
DTV 150605P00082500 P 06/05/15 82.5 0.02 0.14
DTV 150605P00083000 P 06/05/15 83.0 0.03 0.25
DTV 150605P00083500 P 06/05/15 83.5 0.04 0.17
DTV 150605P00084000 P 06/05/15 84.0 0.07 0.25
DTV 150605P00084500 P 06/05/15 84.5 0.07 0.25
DTV 150605P00085000 P 06/05/15 85.0 0.10 0.25
DTV 150605P00085500 P 06/05/15 85.5 0.11 0.25
DTV 150605P00086000 P 06/05/15 86.0 0.13 0.26
DTV 150605P00086500 P 06/05/15 86.5 0.15 0.29
DTV 150605P00087000 P 06/05/15 87.0 0.17 0.31
DTV 150605P00087500 P 06/05/15 87.5 0.21 0.35
DTV 150605P00088000 P 06/05/15 88.0 0.22 0.40
DTV 150605P00088500 P 06/05/15 88.5 0.25 0.45
DTV 150605P00089000 P 06/05/15 89.0 0.28 0.49
DTV 150605P00089500 P 06/05/15 89.5 0.32 0.56
DTV 150605P00090000 P 06/05/15 90.0 0.38 0.65
DTV 150605P00090500 P 06/05/15 90.5 0.43 0.76
DTV 150605P00091000 P 06/05/15 91.0 0.52 0.89
DTV 150605P00091500 P 06/05/15 91.5 0.68 1.05
DTV 150605P00092000 P 06/05/15 92.0 0.72 1.24
DTV 150605P00092500 P 06/05/15 92.5 0.91 1.50
DTV 150605P00093000 P 06/05/15 93.0 1.08 1.80
DTV 150605P00093500 P 06/05/15 93.5 1.34 2.17
DTV 150605P00094000 P 06/05/15 94.0 1.58 4.35
DTV 150605P00094500 P 06/05/15 94.5 0.95 5.00
DTV 150605P00095000 P 06/05/15 95.0 1.75 5.50
DTV 150605P00095500 P 06/05/15 95.5 2.17 6.00
DTV 150605P00096000 P 06/05/15 96.0 2.77 6.50
DTV 150605P00096500 P 06/05/15 96.5 3.00 7.00
DTV 150605P00097000 P 06/05/15 97.0 3.65 7.50
DTV 150605P00097500 P 06/05/15 97.5 4.25 7.80
DTV 150605P00098000 P 06/05/15 98.0 4.25 8.50
DTV 150605P00099000 P 06/05/15 99.0 5.35 9.50
DTV 150605P00100000 P 06/05/15 100.0 6.40 10.55
DTV 150605P00101000 P 06/05/15 101.0 7.45 11.55
DTV 150605P00102000 P 06/05/15 102.0 8.70 12.25
DTV 150605P00103000 P 06/05/15 103.0 9.70 13.25
DTV 150605P00105000 P 06/05/15 105.0 11.70 15.25
DTV 150612C00080000 C 06/12/15 80.0 9.95 13.50
DTV 150612C00081000 C 06/12/15 81.0 8.85 13.00
DTV 150612C00081500 C 06/12/15 81.5 8.35 12.85
DTV 150612C00082000 C 06/12/15 82.0 7.85 12.00
DTV 150612C00082500 C 06/12/15 82.5 7.35 11.90
DTV 150612C00083000 C 06/12/15 83.0 6.85 11.00
DTV 150612C00083500 C 06/12/15 83.5 7.00 10.90
DTV 150612C00084000 C 06/12/15 84.0 6.20 8.85
DTV 150612C00084500 C 06/12/15 84.5 7.30 8.20
DTV 150612C00085000 C 06/12/15 85.0 6.80 7.55
DTV 150612C00085500 C 06/12/15 85.5 6.35 7.25
DTV 150612C00086000 C 06/12/15 86.0 5.85 6.75
DTV 150612C00086500 C 06/12/15 86.5 5.40 6.30
DTV 150612C00087000 C 06/12/15 87.0 4.90 5.80
DTV 150612C00087500 C 06/12/15 87.5 4.45 5.35
DTV 150612C00088000 C 06/12/15 88.0 4.05 4.90
DTV 150612C00088500 C 06/12/15 88.5 3.60 4.35
DTV 150612C00089000 C 06/12/15 89.0 3.20 3.95
DTV 150612C00089500 C 06/12/15 89.5 2.80 3.45
DTV 150612C00090000 C 06/12/15 90.0 2.41 3.15
DTV 150612C00090500 C 06/12/15 90.5 2.03 2.70
DTV 150612C00091000 C 06/12/15 91.0 1.67 2.30
DTV 150612C00091500 C 06/12/15 91.5 1.34 1.89
DTV 150612C00092000 C 06/12/15 92.0 1.03 1.54
DTV 150612C00092500 C 06/12/15 92.5 0.76 1.21
DTV 150612C00093000 C 06/12/15 93.0 0.52 0.90
DTV 150612C00093500 C 06/12/15 93.5 0.34 0.64
DTV 150612C00094000 C 06/12/15 94.0 0.18 0.43
DTV 150612C00094500 C 06/12/15 94.5 0.07 0.27
DTV 150612C00095000 C 06/12/15 95.0 0.00 0.21
DTV 150612C00095500 C 06/12/15 95.5 0.00 0.15
DTV 150612C00096000 C 06/12/15 96.0 0.00 0.15
DTV 150612C00096500 C 06/12/15 96.5 0.00 4.55
DTV 150612C00097000 C 06/12/15 97.0 0.00 4.45
DTV 150612C00097500 C 06/12/15 97.5 0.00 4.55
DTV 150612C00098000 C 06/12/15 98.0 0.00 4.45
DTV 150612C00098500 C 06/12/15 98.5 0.00 4.55
DTV 150612C00099000 C 06/12/15 99.0 0.00 4.35
DTV 150612C00100000 C 06/12/15 100.0 0.00 1.28
DTV 150612C00101000 C 06/12/15 101.0 0.00 1.22
DTV 150612C00102000 C 06/12/15 102.0 0.00 1.09
DTV 150612C00103000 C 06/12/15 103.0 0.00 1.06
DTV 150612C00105000 C 06/12/15 105.0 0.00 0.93
DTV 150612P00080000 P 06/12/15 80.0 0.08 0.25
DTV 150612P00081000 P 06/12/15 81.0 0.11 0.27
DTV 150612P00081500 P 06/12/15 81.5 0.13 0.28
DTV 150612P00082000 P 06/12/15 82.0 0.15 0.30
DTV 150612P00082500 P 06/12/15 82.5 0.17 0.32
DTV 150612P00083000 P 06/12/15 83.0 0.19 0.34
DTV 150612P00083500 P 06/12/15 83.5 0.21 0.36
DTV 150612P00084000 P 06/12/15 84.0 0.23 0.38
DTV 150612P00084500 P 06/12/15 84.5 0.26 0.41
DTV 150612P00085000 P 06/12/15 85.0 0.28 0.44
DTV 150612P00085500 P 06/12/15 85.5 0.30 0.48
DTV 150612P00086000 P 06/12/15 86.0 0.33 0.51
DTV 150612P00086500 P 06/12/15 86.5 0.36 0.56
DTV 150612P00087000 P 06/12/15 87.0 0.40 0.61
DTV 150612P00087500 P 06/12/15 87.5 0.44 0.66
DTV 150612P00088000 P 06/12/15 88.0 0.48 0.72
DTV 150612P00088500 P 06/12/15 88.5 0.52 0.79
DTV 150612P00089000 P 06/12/15 89.0 0.58 0.87
DTV 150612P00089500 P 06/12/15 89.5 0.69 0.96
DTV 150612P00090000 P 06/12/15 90.0 0.72 1.06
DTV 150612P00090500 P 06/12/15 90.5 0.79 1.19
DTV 150612P00091000 P 06/12/15 91.0 0.89 1.31
DTV 150612P00091500 P 06/12/15 91.5 1.00 1.48
DTV 150612P00092000 P 06/12/15 92.0 1.13 1.67
DTV 150612P00092500 P 06/12/15 92.5 1.28 1.91
DTV 150612P00093000 P 06/12/15 93.0 0.55 2.16
DTV 150612P00093500 P 06/12/15 93.5 1.69 2.45
DTV 150612P00094000 P 06/12/15 94.0 1.98 2.80
DTV 150612P00094500 P 06/12/15 94.5 2.31 3.20
DTV 150612P00095000 P 06/12/15 95.0 1.84 5.55
DTV 150612P00095500 P 06/12/15 95.5 2.25 6.00
DTV 150612P00096000 P 06/12/15 96.0 2.70 6.50
DTV 150612P00096500 P 06/12/15 96.5 3.10 7.05
DTV 150612P00097000 P 06/12/15 97.0 3.20 7.55
DTV 150612P00097500 P 06/12/15 97.5 3.55 8.00
DTV 150612P00098000 P 06/12/15 98.0 4.20 8.50
DTV 150612P00098500 P 06/12/15 98.5 5.00 9.05
DTV 150612P00099000 P 06/12/15 99.0 5.05 9.50
DTV 150612P00100000 P 06/12/15 100.0 6.75 10.30
DTV 150612P00101000 P 06/12/15 101.0 7.70 11.25
DTV 150612P00102000 P 06/12/15 102.0 8.70 12.25
DTV 150612P00103000 P 06/12/15 103.0 9.70 13.25
DTV 150612P00105000 P 06/12/15 105.0 11.70 15.25
DTV 150619C00060000 C 06/19/15 60.0 30.15 33.70
DTV 150619C00065000 C 06/19/15 65.0 25.20 28.75
DTV 150619C00070000 C 06/19/15 70.0 20.20 23.75
DTV 150619C00075000 C 06/19/15 75.0 15.30 18.80
DTV 150619C00077000 C 06/19/15 77.0 13.35 16.90
DTV 150619C00077500 C 06/19/15 77.5 12.85 16.40
DTV 150619C00078000 C 06/19/15 78.0 12.40 15.95
DTV 150619C00079000 C 06/19/15 79.0 11.40 14.95
DTV 150619C00080000 C 06/19/15 80.0 11.80 14.00
DTV 150619C00081000 C 06/19/15 81.0 9.80 13.05
DTV 150619C00082000 C 06/19/15 82.0 9.80 10.95
DTV 150619C00082500 C 06/19/15 82.5 9.35 10.40
DTV 150619C00083000 C 06/19/15 83.0 8.90 9.90
DTV 150619C00083500 C 06/19/15 83.5 8.45 9.45
DTV 150619C00084000 C 06/19/15 84.0 7.95 9.00
DTV 150619C00084500 C 06/19/15 84.5 7.50 8.50
DTV 150619C00085000 C 06/19/15 85.0 7.10 7.90
DTV 150619C00085500 C 06/19/15 85.5 6.60 7.60
DTV 150619C00086000 C 06/19/15 86.0 6.15 7.15
DTV 150619C00086500 C 06/19/15 86.5 5.70 6.65
DTV 150619C00087000 C 06/19/15 87.0 5.30 6.20
DTV 150619C00087500 C 06/19/15 87.5 5.00 5.55
DTV 150619C00088000 C 06/19/15 88.0 4.40 5.25
DTV 150619C00088500 C 06/19/15 88.5 4.00 4.85
DTV 150619C00089000 C 06/19/15 89.0 3.60 4.45
DTV 150619C00089500 C 06/19/15 89.5 3.20 4.05
DTV 150619C00090000 C 06/19/15 90.0 2.84 3.30
DTV 150619C00090500 C 06/19/15 90.5 2.48 2.94
DTV 150619C00091000 C 06/19/15 91.0 2.13 2.58
DTV 150619C00091500 C 06/19/15 91.5 1.78 2.23
DTV 150619C00092000 C 06/19/15 92.0 1.47 1.87
DTV 150619C00092500 C 06/19/15 92.5 1.17 1.50
DTV 150619C00093000 C 06/19/15 93.0 0.93 1.33
DTV 150619C00093500 C 06/19/15 93.5 0.68 1.08
DTV 150619C00094000 C 06/19/15 94.0 0.47 0.82
DTV 150619C00094500 C 06/19/15 94.5 0.31 0.61
DTV 150619C00095000 C 06/19/15 95.0 0.17 0.30
DTV 150619C00095500 C 06/19/15 95.5 0.10 0.27
DTV 150619C00096000 C 06/19/15 96.0 0.05 0.25
DTV 150619C00096500 C 06/19/15 96.5 0.00 0.21
DTV 150619C00097000 C 06/19/15 97.0 0.00 0.18
DTV 150619C00097500 C 06/19/15 97.5 0.00 0.25
DTV 150619C00098000 C 06/19/15 98.0 0.00 1.51
DTV 150619C00098500 C 06/19/15 98.5 0.00 1.51
DTV 150619C00099000 C 06/19/15 99.0 0.00 1.41
DTV 150619C00100000 C 06/19/15 100.0 0.00 3.55
DTV 150619C00101000 C 06/19/15 101.0 0.00 1.21
DTV 150619C00102000 C 06/19/15 102.0 0.00 1.17
DTV 150619C00103000 C 06/19/15 103.0 0.00 1.05
DTV 150619C00105000 C 06/19/15 105.0 0.00 0.96
DTV 150619P00060000 P 06/19/15 60.0 0.00 0.01
DTV 150619P00065000 P 06/19/15 65.0 0.02 0.05
DTV 150619P00070000 P 06/19/15 70.0 0.05 0.07
DTV 150619P00075000 P 06/19/15 75.0 0.11 0.16
DTV 150619P00077000 P 06/19/15 77.0 0.15 0.22
DTV 150619P00077500 P 06/19/15 77.5 0.19 0.27
DTV 150619P00078000 P 06/19/15 78.0 0.19 0.32
DTV 150619P00079000 P 06/19/15 79.0 0.23 0.34
DTV 150619P00080000 P 06/19/15 80.0 0.30 0.36
DTV 150619P00081000 P 06/19/15 81.0 0.29 0.37
DTV 150619P00082000 P 06/19/15 82.0 0.34 0.47
DTV 150619P00082500 P 06/19/15 82.5 0.38 0.45
DTV 150619P00083000 P 06/19/15 83.0 0.41 0.55
DTV 150619P00083500 P 06/19/15 83.5 0.42 0.60
DTV 150619P00084000 P 06/19/15 84.0 0.45 0.64
DTV 150619P00084500 P 06/19/15 84.5 0.48 0.68
DTV 150619P00085000 P 06/19/15 85.0 0.53 0.70
DTV 150619P00085500 P 06/19/15 85.5 0.56 0.77
DTV 150619P00086000 P 06/19/15 86.0 0.59 0.83
DTV 150619P00086500 P 06/19/15 86.5 0.63 0.89
DTV 150619P00087000 P 06/19/15 87.0 0.67 0.95
DTV 150619P00087500 P 06/19/15 87.5 0.71 0.95
DTV 150619P00088000 P 06/19/15 88.0 0.75 1.09
DTV 150619P00088500 P 06/19/15 88.5 0.81 1.17
DTV 150619P00089000 P 06/19/15 89.0 0.89 1.28
DTV 150619P00089500 P 06/19/15 89.5 0.70 1.38
DTV 150619P00090000 P 06/19/15 90.0 1.04 1.49
DTV 150619P00090500 P 06/19/15 90.5 1.14 1.55
DTV 150619P00091000 P 06/19/15 91.0 1.24 1.67
DTV 150619P00091500 P 06/19/15 91.5 1.36 1.87
DTV 150619P00092000 P 06/19/15 92.0 1.49 2.06
DTV 150619P00092500 P 06/19/15 92.5 1.68 2.11
DTV 150619P00093000 P 06/19/15 93.0 1.83 2.49
DTV 150619P00093500 P 06/19/15 93.5 2.05 2.86
DTV 150619P00094000 P 06/19/15 94.0 2.46 3.20
DTV 150619P00094500 P 06/19/15 94.5 2.76 3.55
DTV 150619P00095000 P 06/19/15 95.0 3.05 3.90
DTV 150619P00095500 P 06/19/15 95.5 3.20 4.30
DTV 150619P00096000 P 06/19/15 96.0 2.53 6.00
DTV 150619P00096500 P 06/19/15 96.5 2.92 6.45
DTV 150619P00097000 P 06/19/15 97.0 3.40 6.95
DTV 150619P00097500 P 06/19/15 97.5 3.85 7.40
DTV 150619P00098000 P 06/19/15 98.0 4.35 7.90
DTV 150619P00098500 P 06/19/15 98.5 4.85 8.40
DTV 150619P00099000 P 06/19/15 99.0 5.55 8.90
DTV 150619P00100000 P 06/19/15 100.0 6.05 10.45
DTV 150619P00101000 P 06/19/15 101.0 7.35 10.90
DTV 150619P00102000 P 06/19/15 102.0 8.35 11.90
DTV 150619P00103000 P 06/19/15 103.0 9.35 12.90
DTV 150619P00105000 P 06/19/15 105.0 11.60 14.90
DTV 150626C00071500 C 06/26/15 71.5 18.60 21.95
DTV 150626C00072000 C 06/26/15 72.0 17.90 21.45
DTV 150626C00072500 C 06/26/15 72.5 17.45 21.00
DTV 150626C00073000 C 06/26/15 73.0 16.95 20.50
DTV 150626C00073500 C 06/26/15 73.5 16.45 20.00
DTV 150626C00074000 C 06/26/15 74.0 15.95 19.50
DTV 150626C00074500 C 06/26/15 74.5 15.50 19.05
DTV 150626C00075000 C 06/26/15 75.0 15.00 18.55
DTV 150626C00076000 C 06/26/15 76.0 14.00 17.55
DTV 150626C00079000 C 06/26/15 79.0 11.15 14.70
DTV 150626C00080000 C 06/26/15 80.0 10.20 13.75
DTV 150626C00081000 C 06/26/15 81.0 10.25 12.80
DTV 150626C00081500 C 06/26/15 81.5 10.30 11.35
DTV 150626C00082000 C 06/26/15 82.0 9.70 10.80
DTV 150626C00082500 C 06/26/15 82.5 9.40 10.35
DTV 150626C00083000 C 06/26/15 83.0 8.95 9.90
DTV 150626C00083500 C 06/26/15 83.5 8.45 9.40
DTV 150626C00084000 C 06/26/15 84.0 8.00 8.90
DTV 150626C00084500 C 06/26/15 84.5 7.60 8.50
DTV 150626C00085000 C 06/26/15 85.0 7.10 8.00
DTV 150626C00085500 C 06/26/15 85.5 6.70 7.50
DTV 150626C00086000 C 06/26/15 86.0 6.20 7.10
DTV 150626C00086500 C 06/26/15 86.5 5.80 6.65
DTV 150626C00087000 C 06/26/15 87.0 5.35 6.20
DTV 150626C00087500 C 06/26/15 87.5 4.95 5.80
DTV 150626C00088000 C 06/26/15 88.0 4.45 5.35
DTV 150626C00088500 C 06/26/15 88.5 3.95 4.90
DTV 150626C00089000 C 06/26/15 89.0 3.55 4.50
DTV 150626C00089500 C 06/26/15 89.5 3.35 4.05
DTV 150626C00090000 C 06/26/15 90.0 2.90 3.70
DTV 150626C00090500 C 06/26/15 90.5 2.46 3.30
DTV 150626C00091000 C 06/26/15 91.0 2.29 2.85
DTV 150626C00091500 C 06/26/15 91.5 1.96 2.51
DTV 150626C00092000 C 06/26/15 92.0 1.65 2.16
DTV 150626C00092500 C 06/26/15 92.5 1.36 1.82
DTV 150626C00093000 C 06/26/15 93.0 1.09 1.51
DTV 150626C00093500 C 06/26/15 93.5 0.85 1.21
DTV 150626C00094000 C 06/26/15 94.0 0.64 1.01
DTV 150626C00094500 C 06/26/15 94.5 0.42 0.74
DTV 150626C00095000 C 06/26/15 95.0 0.27 0.57
DTV 150626C00095500 C 06/26/15 95.5 0.16 0.40
DTV 150626C00096000 C 06/26/15 96.0 0.07 0.27
DTV 150626C00096500 C 06/26/15 96.5 0.02 0.25
DTV 150626C00097000 C 06/26/15 97.0 0.00 0.25
DTV 150626C00097500 C 06/26/15 97.5 0.00 0.25
DTV 150626C00098000 C 06/26/15 98.0 0.00 0.25
DTV 150626C00099000 C 06/26/15 99.0 0.00 1.84
DTV 150626C00100000 C 06/26/15 100.0 0.00 1.83
DTV 150626C00101000 C 06/26/15 101.0 0.00 1.80
DTV 150626C00102000 C 06/26/15 102.0 0.00 1.63
DTV 150626C00103000 C 06/26/15 103.0 0.00 1.50
DTV 150626C00104000 C 06/26/15 104.0 0.00 1.42
DTV 150626C00105000 C 06/26/15 105.0 0.00 1.36
DTV 150626C00106000 C 06/26/15 106.0 0.00 1.31
DTV 150626C00107000 C 06/26/15 107.0 0.00 1.28
DTV 150626P00071500 P 06/26/15 71.5 0.05 0.25
DTV 150626P00072000 P 06/26/15 72.0 0.06 0.25
DTV 150626P00072500 P 06/26/15 72.5 0.07 0.25
DTV 150626P00073000 P 06/26/15 73.0 0.08 0.25
DTV 150626P00073500 P 06/26/15 73.5 0.07 0.25
DTV 150626P00074000 P 06/26/15 74.0 0.10 0.26
DTV 150626P00074500 P 06/26/15 74.5 0.11 0.27
DTV 150626P00075000 P 06/26/15 75.0 0.13 0.29
DTV 150626P00076000 P 06/26/15 76.0 0.16 0.31
DTV 150626P00079000 P 06/26/15 79.0 0.26 0.42
DTV 150626P00080000 P 06/26/15 80.0 0.30 0.47
DTV 150626P00081000 P 06/26/15 81.0 0.34 0.53
DTV 150626P00081500 P 06/26/15 81.5 0.36 0.56
DTV 150626P00082000 P 06/26/15 82.0 0.39 0.59
DTV 150626P00082500 P 06/26/15 82.5 0.42 0.63
DTV 150626P00083000 P 06/26/15 83.0 0.45 0.66
DTV 150626P00083500 P 06/26/15 83.5 0.48 0.70
DTV 150626P00084000 P 06/26/15 84.0 0.51 0.74
DTV 150626P00084500 P 06/26/15 84.5 0.54 0.79
DTV 150626P00085000 P 06/26/15 85.0 0.58 0.84
DTV 150626P00085500 P 06/26/15 85.5 0.64 0.89
DTV 150626P00086000 P 06/26/15 86.0 0.67 0.95
DTV 150626P00086500 P 06/26/15 86.5 0.71 1.01
DTV 150626P00087000 P 06/26/15 87.0 0.77 1.08
DTV 150626P00087500 P 06/26/15 87.5 0.82 1.16
DTV 150626P00088000 P 06/26/15 88.0 0.92 1.24
DTV 150626P00088500 P 06/26/15 88.5 1.01 1.34
DTV 150626P00089000 P 06/26/15 89.0 1.07 1.43
DTV 150626P00089500 P 06/26/15 89.5 1.16 1.55
DTV 150626P00090000 P 06/26/15 90.0 1.27 1.67
DTV 150626P00090500 P 06/26/15 90.5 1.36 1.80
DTV 150626P00091000 P 06/26/15 91.0 1.47 1.96
DTV 150626P00091500 P 06/26/15 91.5 1.63 2.12
DTV 150626P00092000 P 06/26/15 92.0 1.82 2.31
DTV 150626P00092500 P 06/26/15 92.5 1.92 2.52
DTV 150626P00093000 P 06/26/15 93.0 2.14 2.75
DTV 150626P00093500 P 06/26/15 93.5 2.32 3.00
DTV 150626P00094000 P 06/26/15 94.0 2.49 3.35
DTV 150626P00094500 P 06/26/15 94.5 2.70 3.65
DTV 150626P00095000 P 06/26/15 95.0 3.20 4.05
DTV 150626P00095500 P 06/26/15 95.5 3.50 4.40
DTV 150626P00096000 P 06/26/15 96.0 3.70 4.75
DTV 150626P00096500 P 06/26/15 96.5 3.35 5.30
DTV 150626P00097000 P 06/26/15 97.0 3.85 5.80
DTV 150626P00097500 P 06/26/15 97.5 4.35 6.35
DTV 150626P00098000 P 06/26/15 98.0 4.80 8.35
DTV 150626P00099000 P 06/26/15 99.0 5.80 9.35
DTV 150626P00100000 P 06/26/15 100.0 6.80 10.35
DTV 150626P00101000 P 06/26/15 101.0 7.80 11.35
DTV 150626P00102000 P 06/26/15 102.0 8.80 12.35
DTV 150626P00103000 P 06/26/15 103.0 9.80 13.35
DTV 150626P00104000 P 06/26/15 104.0 10.75 14.30
DTV 150626P00105000 P 06/26/15 105.0 11.75 15.30
DTV 150626P00106000 P 06/26/15 106.0 12.75 16.30
DTV 150626P00107000 P 06/26/15 107.0 13.75 17.30
DTV 150702C00081000 C 07/02/15 81.0 10.85 11.90
DTV 150702C00081500 C 07/02/15 81.5 10.40 11.45
DTV 150702C00082000 C 07/02/15 82.0 9.90 10.95
DTV 150702C00082500 C 07/02/15 82.5 9.45 10.45
DTV 150702C00083000 C 07/02/15 83.0 9.00 10.05
DTV 150702C00083500 C 07/02/15 83.5 8.55 9.55
DTV 150702C00084000 C 07/02/15 84.0 8.10 9.10
DTV 150702C00084500 C 07/02/15 84.5 7.60 8.60
DTV 150702C00085000 C 07/02/15 85.0 7.15 8.15
DTV 150702C00085500 C 07/02/15 85.5 6.70 7.70
DTV 150702C00086000 C 07/02/15 86.0 6.25 7.30
DTV 150702C00086500 C 07/02/15 86.5 5.85 6.80
DTV 150702C00087000 C 07/02/15 87.0 5.40 6.35
DTV 150702C00087500 C 07/02/15 87.5 5.00 5.90
DTV 150702C00088000 C 07/02/15 88.0 4.60 5.50
DTV 150702C00088500 C 07/02/15 88.5 4.20 5.10
DTV 150702C00089000 C 07/02/15 89.0 3.80 4.65
DTV 150702C00089500 C 07/02/15 89.5 3.40 4.25
DTV 150702C00090000 C 07/02/15 90.0 3.05 3.85
DTV 150702C00090500 C 07/02/15 90.5 2.70 3.45
DTV 150702C00091000 C 07/02/15 91.0 2.39 3.05
DTV 150702C00091500 C 07/02/15 91.5 2.02 2.67
DTV 150702C00092000 C 07/02/15 92.0 1.75 2.33
DTV 150702C00092500 C 07/02/15 92.5 1.48 1.97
DTV 150702C00093000 C 07/02/15 93.0 1.18 1.65
DTV 150702C00093500 C 07/02/15 93.5 0.92 1.39
DTV 150702C00094000 C 07/02/15 94.0 0.71 1.10
DTV 150702C00094500 C 07/02/15 94.5 0.50 0.88
DTV 150702C00095000 C 07/02/15 95.0 0.36 0.66
DTV 150702C00095500 C 07/02/15 95.5 0.21 0.50
DTV 150702C00096000 C 07/02/15 96.0 0.12 0.36
DTV 150702C00096500 C 07/02/15 96.5 0.04 0.25
DTV 150702C00097000 C 07/02/15 97.0 0.00 0.25
DTV 150702C00097500 C 07/02/15 97.5 0.00 0.25
DTV 150702C00098000 C 07/02/15 98.0 0.00 0.25
DTV 150702C00098500 C 07/02/15 98.5 0.00 0.25
DTV 150702C00099000 C 07/02/15 99.0 0.00 1.81
DTV 150702C00100000 C 07/02/15 100.0 0.00 1.80
DTV 150702P00081000 P 07/02/15 81.0 0.40 0.61
DTV 150702P00081500 P 07/02/15 81.5 0.42 0.64
DTV 150702P00082000 P 07/02/15 82.0 0.45 0.67
DTV 150702P00082500 P 07/02/15 82.5 0.48 0.71
DTV 150702P00083000 P 07/02/15 83.0 0.51 0.75
DTV 150702P00083500 P 07/02/15 83.5 0.55 0.79
DTV 150702P00084000 P 07/02/15 84.0 0.58 0.84
DTV 150702P00084500 P 07/02/15 84.5 0.62 0.89
DTV 150702P00085000 P 07/02/15 85.0 0.66 0.94
DTV 150702P00085500 P 07/02/15 85.5 0.70 1.01
DTV 150702P00086000 P 07/02/15 86.0 0.75 1.06
DTV 150702P00086500 P 07/02/15 86.5 0.80 1.13
DTV 150702P00087000 P 07/02/15 87.0 0.86 1.21
DTV 150702P00087500 P 07/02/15 87.5 0.92 1.29
DTV 150702P00088000 P 07/02/15 88.0 0.98 1.37
DTV 150702P00088500 P 07/02/15 88.5 1.05 1.46
DTV 150702P00089000 P 07/02/15 89.0 1.13 1.57
DTV 150702P00089500 P 07/02/15 89.5 1.20 1.68
DTV 150702P00090000 P 07/02/15 90.0 1.31 1.82
DTV 150702P00090500 P 07/02/15 90.5 1.41 1.96
DTV 150702P00091000 P 07/02/15 91.0 1.53 2.11
DTV 150702P00091500 P 07/02/15 91.5 1.65 2.27
DTV 150702P00092000 P 07/02/15 92.0 1.89 2.45
DTV 150702P00092500 P 07/02/15 92.5 1.95 2.64
DTV 150702P00093000 P 07/02/15 93.0 2.12 2.88
DTV 150702P00093500 P 07/02/15 93.5 2.31 3.00
DTV 150702P00094000 P 07/02/15 94.0 2.54 3.45
DTV 150702P00094500 P 07/02/15 94.5 2.79 3.75
DTV 150702P00095000 P 07/02/15 95.0 3.05 4.05
DTV 150702P00095500 P 07/02/15 95.5 3.35 4.45
DTV 150702P00096000 P 07/02/15 96.0 3.75 4.85
DTV 150702P00096500 P 07/02/15 96.5 3.40 6.95
DTV 150702P00097000 P 07/02/15 97.0 3.85 7.40
DTV 150702P00097500 P 07/02/15 97.5 4.35 7.90
DTV 150702P00098000 P 07/02/15 98.0 4.80 8.35
DTV 150702P00098500 P 07/02/15 98.5 5.30 8.85
DTV 150702P00099000 P 07/02/15 99.0 5.80 9.35
DTV 150702P00100000 P 07/02/15 100.0 6.80 10.35
DTV 150717C00047500 C 07/17/15 47.5 42.35 45.90
DTV 150717C00050000 C 07/17/15 50.0 39.85 43.40
DTV 150717C00055000 C 07/17/15 55.0 34.85 38.40
DTV 150717C00060000 C 07/17/15 60.0 29.85 33.40
DTV 150717C00065000 C 07/17/15 65.0 24.90 28.45
DTV 150717C00070000 C 07/17/15 70.0 19.95 23.50
DTV 150717C00075000 C 07/17/15 75.0 15.10 18.65
DTV 150717C00080000 C 07/17/15 80.0 10.30 13.85
DTV 150717C00082500 C 07/17/15 82.5 9.40 10.55
DTV 150717C00085000 C 07/17/15 85.0 7.15 8.25
DTV 150717C00087500 C 07/17/15 87.5 5.05 6.05
DTV 150717C00090000 C 07/17/15 90.0 3.15 4.05
DTV 150717C00092500 C 07/17/15 92.5 1.55 2.23
DTV 150717C00095000 C 07/17/15 95.0 0.45 0.75
DTV 150717C00097500 C 07/17/15 97.5 0.00 0.25
DTV 150717C00100000 C 07/17/15 100.0 0.00 1.36
DTV 150717C00105000 C 07/17/15 105.0 0.00 1.50
DTV 150717C00110000 C 07/17/15 110.0 0.00 1.22
DTV 150717C00115000 C 07/17/15 115.0 0.00 1.12
DTV 150717C00120000 C 07/17/15 120.0 0.00 1.10
DTV 150717C00125000 C 07/17/15 125.0 0.00 1.06
DTV 150717C00130000 C 07/17/15 130.0 0.00 1.05
DTV 150717C00135000 C 07/17/15 135.0 0.00 1.05
DTV 150717P00047500 P 07/17/15 47.5 0.06 1.11
DTV 150717P00050000 P 07/17/15 50.0 0.06 1.11
DTV 150717P00055000 P 07/17/15 55.0 0.08 0.30
DTV 150717P00060000 P 07/17/15 60.0 0.10 0.25
DTV 150717P00065000 P 07/17/15 65.0 0.12 0.20
DTV 150717P00070000 P 07/17/15 70.0 0.17 0.29
DTV 150717P00075000 P 07/17/15 75.0 0.28 0.47
DTV 150717P00080000 P 07/17/15 80.0 0.51 0.78
DTV 150717P00082500 P 07/17/15 82.5 0.69 0.95
DTV 150717P00085000 P 07/17/15 85.0 0.92 1.20
DTV 150717P00087500 P 07/17/15 87.5 1.25 1.57
DTV 150717P00090000 P 07/17/15 90.0 1.71 2.37
DTV 150717P00092500 P 07/17/15 92.5 2.44 3.20
DTV 150717P00095000 P 07/17/15 95.0 3.65 4.85
DTV 150717P00097500 P 07/17/15 97.5 4.50 8.05
DTV 150717P00100000 P 07/17/15 100.0 6.90 10.45
DTV 150717P00105000 P 07/17/15 105.0 11.85 15.40
DTV 150717P00110000 P 07/17/15 110.0 16.85 20.40
DTV 150717P00115000 P 07/17/15 115.0 21.80 25.35
DTV 150717P00120000 P 07/17/15 120.0 26.80 30.35
DTV 150717P00125000 P 07/17/15 125.0 31.80 35.35
DTV 150717P00130000 P 07/17/15 130.0 36.80 40.35
DTV 150717P00135000 P 07/17/15 135.0 41.80 45.35
DTV 150918C00065000 C 09/18/15 65.0 24.85 28.40
DTV 150918C00070000 C 09/18/15 70.0 19.95 23.50
DTV 150918C00075000 C 09/18/15 75.0 15.15 18.70
DTV 150918C00077500 C 09/18/15 77.5 14.75 15.45
DTV 150918C00080000 C 09/18/15 80.0 12.40 13.00
DTV 150918C00082500 C 09/18/15 82.5 10.15 10.70
DTV 150918C00085000 C 09/18/15 85.0 7.95 8.55
DTV 150918C00087500 C 09/18/15 87.5 5.75 6.40
DTV 150918C00090000 C 09/18/15 90.0 3.85 4.50
DTV 150918C00092500 C 09/18/15 92.5 2.25 2.86
DTV 150918C00095000 C 09/18/15 95.0 1.04 1.45
DTV 150918C00100000 C 09/18/15 100.0 0.01 0.25
DTV 150918C00105000 C 09/18/15 105.0 0.00 0.08
DTV 150918C00110000 C 09/18/15 110.0 0.00 0.07
DTV 150918C00115000 C 09/18/15 115.0 0.00 0.07
DTV 150918C00120000 C 09/18/15 120.0 0.00 0.07
DTV 150918P00065000 P 09/18/15 65.0 0.06 0.25
DTV 150918P00070000 P 09/18/15 70.0 0.18 0.41
DTV 150918P00075000 P 09/18/15 75.0 0.40 0.68
DTV 150918P00077500 P 09/18/15 77.5 0.55 0.88
DTV 150918P00080000 P 09/18/15 80.0 0.75 1.11
DTV 150918P00082500 P 09/18/15 82.5 0.99 1.42
DTV 150918P00085000 P 09/18/15 85.0 1.29 1.81
DTV 150918P00087500 P 09/18/15 87.5 1.70 2.24
DTV 150918P00090000 P 09/18/15 90.0 2.23 2.89
DTV 150918P00092500 P 09/18/15 92.5 3.00 3.75
DTV 150918P00095000 P 09/18/15 95.0 4.25 5.00
DTV 150918P00100000 P 09/18/15 100.0 7.15 10.60
DTV 150918P00105000 P 09/18/15 105.0 12.05 15.50
DTV 150918P00110000 P 09/18/15 110.0 17.00 20.50
DTV 150918P00115000 P 09/18/15 115.0 22.00 25.50
DTV 150918P00120000 P 09/18/15 120.0 27.00 30.50
DTV 151218C00045000 C 12/18/15 45.0 44.65 49.00
DTV 151218C00047500 C 12/18/15 47.5 42.15 46.40
DTV 151218C00050000 C 12/18/15 50.0 39.65 43.80
DTV 151218C00055000 C 12/18/15 55.0 34.65 38.80
DTV 151218C00060000 C 12/18/15 60.0 29.65 34.00
DTV 151218C00065000 C 12/18/15 65.0 24.70 29.00
DTV 151218C00070000 C 12/18/15 70.0 19.85 24.00
DTV 151218C00075000 C 12/18/15 75.0 15.10 19.50
DTV 151218C00077500 C 12/18/15 77.5 14.70 15.40
DTV 151218C00080000 C 12/18/15 80.0 12.40 13.15
DTV 151218C00082500 C 12/18/15 82.5 10.15 10.85
DTV 151218C00085000 C 12/18/15 85.0 8.00 8.70
DTV 151218C00087500 C 12/18/15 87.5 6.10 6.70
DTV 151218C00090000 C 12/18/15 90.0 4.15 4.90
DTV 151218C00092500 C 12/18/15 92.5 2.51 3.30
DTV 151218C00095000 C 12/18/15 95.0 1.32 1.88
DTV 151218C00100000 C 12/18/15 100.0 0.09 0.30
DTV 151218C00105000 C 12/18/15 105.0 0.00 0.09
DTV 151218C00110000 C 12/18/15 110.0 0.00 0.07
DTV 151218C00115000 C 12/18/15 115.0 0.00 0.07
DTV 151218C00120000 C 12/18/15 120.0 0.00 0.07
DTV 151218C00125000 C 12/18/15 125.0 0.00 0.07
DTV 151218C00130000 C 12/18/15 130.0 0.00 0.07
DTV 151218P00045000 P 12/18/15 45.0 0.00 0.09
DTV 151218P00047500 P 12/18/15 47.5 0.00 0.10
DTV 151218P00050000 P 12/18/15 50.0 0.00 0.11
DTV 151218P00055000 P 12/18/15 55.0 0.00 0.14
DTV 151218P00060000 P 12/18/15 60.0 0.04 0.27
DTV 151218P00065000 P 12/18/15 65.0 0.14 0.42
DTV 151218P00070000 P 12/18/15 70.0 0.31 0.66
DTV 151218P00075000 P 12/18/15 75.0 0.60 1.01
DTV 151218P00077500 P 12/18/15 77.5 0.79 1.23
DTV 151218P00080000 P 12/18/15 80.0 1.03 1.50
DTV 151218P00082500 P 12/18/15 82.5 1.32 1.85
DTV 151218P00085000 P 12/18/15 85.0 1.70 2.27
DTV 151218P00087500 P 12/18/15 87.5 2.18 2.95
DTV 151218P00090000 P 12/18/15 90.0 2.90 3.70
DTV 151218P00092500 P 12/18/15 92.5 3.95 4.70
DTV 151218P00095000 P 12/18/15 95.0 5.10 6.00
DTV 151218P00100000 P 12/18/15 100.0 8.90 9.60
DTV 151218P00105000 P 12/18/15 105.0 12.00 16.10
DTV 151218P00110000 P 12/18/15 110.0 17.00 21.00
DTV 151218P00115000 P 12/18/15 115.0 21.80 25.90
DTV 151218P00120000 P 12/18/15 120.0 26.80 30.90
DTV 151218P00125000 P 12/18/15 125.0 31.80 35.90
DTV 151218P00130000 P 12/18/15 130.0 36.80 40.90
DTV 160115C00035000 C 01/15/16 35.0 54.75 58.80
DTV 160115C00040000 C 01/15/16 40.0 49.65 53.90
DTV 160115C00045000 C 01/15/16 45.0 44.80 48.35
DTV 160115C00050000 C 01/15/16 50.0 39.80 43.35
DTV 160115C00055000 C 01/15/16 55.0 34.90 38.35
DTV 160115C00057500 C 01/15/16 57.5 32.15 36.35
DTV 160115C00060000 C 01/15/16 60.0 29.65 34.00
DTV 160115C00062500 C 01/15/16 62.5 27.30 30.85
DTV 160115C00065000 C 01/15/16 65.0 24.80 28.35
DTV 160115C00067500 C 01/15/16 67.5 22.25 26.80
DTV 160115C00070000 C 01/15/16 70.0 19.95 23.50
DTV 160115C00072500 C 01/15/16 72.5 17.55 21.10
DTV 160115C00075000 C 01/15/16 75.0 15.20 18.75
DTV 160115C00077500 C 01/15/16 77.5 14.85 15.40
DTV 160115C00080000 C 01/15/16 80.0 12.50 13.10
DTV 160115C00082500 C 01/15/16 82.5 10.25 10.90
DTV 160115C00085000 C 01/15/16 85.0 8.15 8.75
DTV 160115C00087500 C 01/15/16 87.5 6.00 6.65
DTV 160115C00090000 C 01/15/16 90.0 4.15 4.90
DTV 160115C00092500 C 01/15/16 92.5 2.54 3.25
DTV 160115C00095000 C 01/15/16 95.0 1.31 1.90
DTV 160115C00097500 C 01/15/16 97.5 0.51 0.90
DTV 160115C00100000 C 01/15/16 100.0 0.11 0.33
DTV 160115C00105000 C 01/15/16 105.0 0.00 0.10
DTV 160115C00110000 C 01/15/16 110.0 0.00 0.07
DTV 160115C00115000 C 01/15/16 115.0 0.00 0.07
DTV 160115C00120000 C 01/15/16 120.0 0.00 0.07
DTV 160115C00125000 C 01/15/16 125.0 0.00 0.07
DTV 160115C00130000 C 01/15/16 130.0 0.00 0.07
DTV 160115C00135000 C 01/15/16 135.0 0.00 0.07
DTV 160115P00035000 P 01/15/16 35.0 0.00 0.08
DTV 160115P00040000 P 01/15/16 40.0 0.00 0.08
DTV 160115P00045000 P 01/15/16 45.0 0.00 0.09
DTV 160115P00050000 P 01/15/16 50.0 0.00 0.11
DTV 160115P00055000 P 01/15/16 55.0 0.00 0.15
DTV 160115P00057500 P 01/15/16 57.5 0.00 0.21
DTV 160115P00060000 P 01/15/16 60.0 0.04 0.29
DTV 160115P00062500 P 01/15/16 62.5 0.09 0.37
DTV 160115P00065000 P 01/15/16 65.0 0.16 0.47
DTV 160115P00067500 P 01/15/16 67.5 0.25 0.55
DTV 160115P00070000 P 01/15/16 70.0 0.37 0.76
DTV 160115P00072500 P 01/15/16 72.5 0.52 0.95
DTV 160115P00075000 P 01/15/16 75.0 0.73 1.15
DTV 160115P00077500 P 01/15/16 77.5 0.95 1.42
DTV 160115P00080000 P 01/15/16 80.0 1.40 1.73
DTV 160115P00082500 P 01/15/16 82.5 1.55 2.16
DTV 160115P00085000 P 01/15/16 85.0 1.92 2.67
DTV 160115P00087500 P 01/15/16 87.5 2.50 3.20
DTV 160115P00090000 P 01/15/16 90.0 3.25 3.55
DTV 160115P00092500 P 01/15/16 92.5 4.25 5.15
DTV 160115P00095000 P 01/15/16 95.0 5.60 6.60
DTV 160115P00097500 P 01/15/16 97.5 7.35 8.35
DTV 160115P00100000 P 01/15/16 100.0 7.95 11.50
DTV 160115P00105000 P 01/15/16 105.0 12.25 16.40
DTV 160115P00110000 P 01/15/16 110.0 17.20 21.30
DTV 160115P00115000 P 01/15/16 115.0 22.60 26.15
DTV 160115P00120000 P 01/15/16 120.0 27.15 31.30
DTV 160115P00125000 P 01/15/16 125.0 32.15 36.20
DTV 160115P00130000 P 01/15/16 130.0 37.15 41.20
DTV 160115P00135000 P 01/15/16 135.0 42.10 46.20
DTV 170120C00060000 C 01/20/17 60.0 29.50 34.15
DTV 170120C00065000 C 01/20/17 65.0 24.50 29.20
DTV 170120C00070000 C 01/20/17 70.0 19.55 24.35
DTV 170120C00075000 C 01/20/17 75.0 15.00 19.65
DTV 170120C00080000 C 01/20/17 80.0 12.35 13.75
DTV 170120C00082500 C 01/20/17 82.5 10.10 11.75
DTV 170120C00085000 C 01/20/17 85.0 8.05 9.95
DTV 170120C00087500 C 01/20/17 87.5 6.35 8.25
DTV 170120C00090000 C 01/20/17 90.0 4.85 6.65
DTV 170120C00092500 C 01/20/17 92.5 3.50 5.30
DTV 170120C00095000 C 01/20/17 95.0 2.46 4.00
DTV 170120C00097500 C 01/20/17 97.5 1.59 2.91
DTV 170120C00100000 C 01/20/17 100.0 0.94 2.03
DTV 170120C00105000 C 01/20/17 105.0 0.15 0.88
DTV 170120C00110000 C 01/20/17 110.0 0.00 0.35
DTV 170120C00115000 C 01/20/17 115.0 0.00 0.12
DTV 170120C00120000 C 01/20/17 120.0 0.00 0.11
DTV 170120P00060000 P 01/20/17 60.0 0.20 0.50
DTV 170120P00065000 P 01/20/17 65.0 0.07 1.25
DTV 170120P00070000 P 01/20/17 70.0 0.74 1.49
DTV 170120P00075000 P 01/20/17 75.0 1.40 2.36
DTV 170120P00080000 P 01/20/17 80.0 1.98 3.80
DTV 170120P00082500 P 01/20/17 82.5 2.91 4.35
DTV 170120P00085000 P 01/20/17 85.0 3.60 5.25
DTV 170120P00087500 P 01/20/17 87.5 4.35 6.15
DTV 170120P00090000 P 01/20/17 90.0 5.25 6.40
DTV 170120P00092500 P 01/20/17 92.5 6.30 8.35
DTV 170120P00095000 P 01/20/17 95.0 7.50 10.00
DTV 170120P00097500 P 01/20/17 97.5 8.95 11.55
DTV 170120P00100000 P 01/20/17 100.0 10.90 13.40
DTV 170120P00105000 P 01/20/17 105.0 14.00 19.00
DTV 170120P00110000 P 01/20/17 110.0 18.60 23.50
DTV 170120P00115000 P 01/20/17 115.0 23.50 28.00
DTV 170120P00120000 P 01/20/17 120.0 28.50 32.95

OPRA data is delayed 15 minutes.