Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Directv (DTV)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 140801C00065000 C 08/01/14 65.0 18.75 23.15
DTV 140801C00070000 C 08/01/14 70.0 13.70 18.15
DTV 140801C00071000 C 08/01/14 71.0 12.70 17.15
DTV 140801C00071500 C 08/01/14 71.5 12.25 16.60
DTV 140801C00072000 C 08/01/14 72.0 11.70 16.10
DTV 140801C00072500 C 08/01/14 72.5 11.25 15.60
DTV 140801C00073000 C 08/01/14 73.0 10.70 15.15
DTV 140801C00073500 C 08/01/14 73.5 10.30 14.65
DTV 140801C00074000 C 08/01/14 74.0 9.80 14.15
DTV 140801C00074500 C 08/01/14 74.5 9.30 13.65
DTV 140801C00075000 C 08/01/14 75.0 8.70 13.15
DTV 140801C00076000 C 08/01/14 76.0 7.80 12.15
DTV 140801C00077000 C 08/01/14 77.0 6.80 11.15
DTV 140801C00078000 C 08/01/14 78.0 5.70 10.10
DTV 140801C00079000 C 08/01/14 79.0 4.80 9.15
DTV 140801C00080000 C 08/01/14 80.0 3.80 8.15
DTV 140801C00081000 C 08/01/14 81.0 2.82 7.15
DTV 140801C00082000 C 08/01/14 82.0 2.12 6.20
DTV 140801C00083000 C 08/01/14 83.0 1.10 5.20
DTV 140801C00084000 C 08/01/14 84.0 0.10 4.85
DTV 140801C00085000 C 08/01/14 85.0 0.15 2.30
DTV 140801C00086000 C 08/01/14 86.0 0.00 0.98
DTV 140801C00087000 C 08/01/14 87.0 0.00 0.58
DTV 140801C00088000 C 08/01/14 88.0 0.00 0.43
DTV 140801C00089000 C 08/01/14 89.0 0.00 0.24
DTV 140801C00090000 C 08/01/14 90.0 0.00 0.37
DTV 140801C00091000 C 08/01/14 91.0 0.00 0.35
DTV 140801C00092000 C 08/01/14 92.0 0.00 0.57
DTV 140801C00093000 C 08/01/14 93.0 0.00 0.57
DTV 140801C00094000 C 08/01/14 94.0 0.00 0.57
DTV 140801C00095000 C 08/01/14 95.0 0.00 0.57
DTV 140801C00096000 C 08/01/14 96.0 0.00 0.57
DTV 140801C00097000 C 08/01/14 97.0 0.00 0.57
DTV 140801C00098000 C 08/01/14 98.0 0.00 0.57
DTV 140801C00099000 C 08/01/14 99.0 0.00 0.57
DTV 140801C00100000 C 08/01/14 100.0 0.00 0.57
DTV 140801C00101000 C 08/01/14 101.0 0.00 0.57
DTV 140801C00102000 C 08/01/14 102.0 0.00 0.57
DTV 140801C00103000 C 08/01/14 103.0 0.00 0.57
DTV 140801C00105000 C 08/01/14 105.0 0.00 0.57
DTV 140801C00110000 C 08/01/14 110.0 0.00 0.57
DTV 140801P00065000 P 08/01/14 65.0 0.00 0.01
DTV 140801P00070000 P 08/01/14 70.0 0.00 0.01
DTV 140801P00071000 P 08/01/14 71.0 0.00 0.57
DTV 140801P00071500 P 08/01/14 71.5 0.00 0.01
DTV 140801P00072000 P 08/01/14 72.0 0.00 0.01
DTV 140801P00072500 P 08/01/14 72.5 0.00 0.02
DTV 140801P00073000 P 08/01/14 73.0 0.00 0.02
DTV 140801P00073500 P 08/01/14 73.5 0.00 0.02
DTV 140801P00074000 P 08/01/14 74.0 0.00 0.03
DTV 140801P00074500 P 08/01/14 74.5 0.00 0.03
DTV 140801P00075000 P 08/01/14 75.0 0.00 0.03
DTV 140801P00076000 P 08/01/14 76.0 0.00 0.04
DTV 140801P00077000 P 08/01/14 77.0 0.00 0.06
DTV 140801P00078000 P 08/01/14 78.0 0.00 1.06
DTV 140801P00079000 P 08/01/14 79.0 0.00 1.05
DTV 140801P00080000 P 08/01/14 80.0 0.00 0.36
DTV 140801P00081000 P 08/01/14 81.0 0.00 2.58
DTV 140801P00082000 P 08/01/14 82.0 0.00 2.65
DTV 140801P00083000 P 08/01/14 83.0 0.00 2.73
DTV 140801P00084000 P 08/01/14 84.0 0.00 2.95
DTV 140801P00085000 P 08/01/14 85.0 0.00 3.65
DTV 140801P00086000 P 08/01/14 86.0 0.00 1.21
DTV 140801P00087000 P 08/01/14 87.0 0.70 3.45
DTV 140801P00088000 P 08/01/14 88.0 0.05 4.85
DTV 140801P00089000 P 08/01/14 89.0 1.15 5.25
DTV 140801P00090000 P 08/01/14 90.0 1.95 6.20
DTV 140801P00091000 P 08/01/14 91.0 3.00 7.30
DTV 140801P00092000 P 08/01/14 92.0 3.95 8.25
DTV 140801P00093000 P 08/01/14 93.0 4.95 9.25
DTV 140801P00094000 P 08/01/14 94.0 6.10 10.40
DTV 140801P00095000 P 08/01/14 95.0 7.10 11.40
DTV 140801P00096000 P 08/01/14 96.0 8.00 12.35
DTV 140801P00097000 P 08/01/14 97.0 9.10 13.40
DTV 140801P00098000 P 08/01/14 98.0 10.00 14.40
DTV 140801P00099000 P 08/01/14 99.0 10.90 15.40
DTV 140801P00100000 P 08/01/14 100.0 11.90 16.40
DTV 140801P00101000 P 08/01/14 101.0 12.90 17.40
DTV 140801P00102000 P 08/01/14 102.0 13.90 18.40
DTV 140801P00103000 P 08/01/14 103.0 14.90 19.40
DTV 140801P00105000 P 08/01/14 105.0 16.90 21.40
DTV 140801P00110000 P 08/01/14 110.0 21.90 26.30
DTV 140808C00065000 C 08/08/14 65.0 19.10 23.15
DTV 140808C00070000 C 08/08/14 70.0 14.05 18.20
DTV 140808C00072000 C 08/08/14 72.0 11.75 16.20
DTV 140808C00072500 C 08/08/14 72.5 11.30 15.70
DTV 140808C00073000 C 08/08/14 73.0 11.15 15.20
DTV 140808C00073500 C 08/08/14 73.5 10.65 14.70
DTV 140808C00074000 C 08/08/14 74.0 10.15 14.40
DTV 140808C00074500 C 08/08/14 74.5 9.65 13.75
DTV 140808C00075000 C 08/08/14 75.0 9.15 13.40
DTV 140808C00076000 C 08/08/14 76.0 7.90 12.25
DTV 140808C00077000 C 08/08/14 77.0 7.15 11.40
DTV 140808C00078000 C 08/08/14 78.0 5.95 10.30
DTV 140808C00079000 C 08/08/14 79.0 5.30 9.45
DTV 140808C00080000 C 08/08/14 80.0 4.35 8.45
DTV 140808C00081000 C 08/08/14 81.0 3.40 7.20
DTV 140808C00082000 C 08/08/14 82.0 2.46 6.20
DTV 140808C00083000 C 08/08/14 83.0 1.51 5.20
DTV 140808C00084000 C 08/08/14 84.0 0.74 4.85
DTV 140808C00085000 C 08/08/14 85.0 0.00 2.78
DTV 140808C00086000 C 08/08/14 86.0 0.00 1.73
DTV 140808C00087000 C 08/08/14 87.0 0.00 1.93
DTV 140808C00088000 C 08/08/14 88.0 0.00 1.86
DTV 140808C00089000 C 08/08/14 89.0 0.00 0.75
DTV 140808C00090000 C 08/08/14 90.0 0.00 0.70
DTV 140808C00091000 C 08/08/14 91.0 0.00 0.86
DTV 140808C00092000 C 08/08/14 92.0 0.00 0.91
DTV 140808C00093000 C 08/08/14 93.0 0.00 0.85
DTV 140808C00094000 C 08/08/14 94.0 0.00 0.79
DTV 140808C00095000 C 08/08/14 95.0 0.00 0.58
DTV 140808C00096000 C 08/08/14 96.0 0.00 1.88
DTV 140808C00097000 C 08/08/14 97.0 0.00 0.87
DTV 140808C00098000 C 08/08/14 98.0 0.00 0.97
DTV 140808C00099000 C 08/08/14 99.0 0.00 2.04
DTV 140808C00100000 C 08/08/14 100.0 0.00 0.97
DTV 140808C00101000 C 08/08/14 101.0 0.00 2.04
DTV 140808C00102000 C 08/08/14 102.0 0.00 2.06
DTV 140808C00105000 C 08/08/14 105.0 0.00 0.69
DTV 140808C00110000 C 08/08/14 110.0 0.00 1.13
DTV 140808P00065000 P 08/08/14 65.0 0.00 2.01
DTV 140808P00070000 P 08/08/14 70.0 0.00 2.02
DTV 140808P00072000 P 08/08/14 72.0 0.00 2.32
DTV 140808P00072500 P 08/08/14 72.5 0.00 0.07
DTV 140808P00073000 P 08/08/14 73.0 0.00 3.80
DTV 140808P00073500 P 08/08/14 73.5 0.00 3.80
DTV 140808P00074000 P 08/08/14 74.0 0.00 3.80
DTV 140808P00074500 P 08/08/14 74.5 0.00 4.80
DTV 140808P00075000 P 08/08/14 75.0 0.00 4.85
DTV 140808P00076000 P 08/08/14 76.0 0.00 4.80
DTV 140808P00077000 P 08/08/14 77.0 0.00 4.85
DTV 140808P00078000 P 08/08/14 78.0 0.00 4.85
DTV 140808P00079000 P 08/08/14 79.0 0.00 3.95
DTV 140808P00080000 P 08/08/14 80.0 0.00 4.80
DTV 140808P00081000 P 08/08/14 81.0 0.00 3.10
DTV 140808P00082000 P 08/08/14 82.0 0.00 4.85
DTV 140808P00083000 P 08/08/14 83.0 0.00 3.65
DTV 140808P00084000 P 08/08/14 84.0 0.00 2.43
DTV 140808P00085000 P 08/08/14 85.0 0.00 1.50
DTV 140808P00086000 P 08/08/14 86.0 0.00 3.35
DTV 140808P00087000 P 08/08/14 87.0 0.00 3.60
DTV 140808P00088000 P 08/08/14 88.0 0.07 4.65
DTV 140808P00089000 P 08/08/14 89.0 0.80 5.40
DTV 140808P00090000 P 08/08/14 90.0 1.95 6.35
DTV 140808P00091000 P 08/08/14 91.0 3.00 7.25
DTV 140808P00092000 P 08/08/14 92.0 3.85 8.25
DTV 140808P00093000 P 08/08/14 93.0 4.90 9.25
DTV 140808P00094000 P 08/08/14 94.0 5.90 10.25
DTV 140808P00095000 P 08/08/14 95.0 6.90 11.30
DTV 140808P00096000 P 08/08/14 96.0 7.85 12.35
DTV 140808P00097000 P 08/08/14 97.0 8.90 13.35
DTV 140808P00098000 P 08/08/14 98.0 9.85 14.25
DTV 140808P00099000 P 08/08/14 99.0 10.85 15.30
DTV 140808P00100000 P 08/08/14 100.0 11.95 16.35
DTV 140808P00101000 P 08/08/14 101.0 12.95 17.35
DTV 140808P00102000 P 08/08/14 102.0 13.85 18.30
DTV 140808P00105000 P 08/08/14 105.0 16.90 21.40
DTV 140808P00110000 P 08/08/14 110.0 21.85 26.35
DTV 140816C00065000 C 08/16/14 65.0 18.70 23.00
DTV 140816C00070000 C 08/16/14 70.0 13.75 18.10
DTV 140816C00074000 C 08/16/14 74.0 10.10 14.15
DTV 140816C00074500 C 08/16/14 74.5 9.60 13.65
DTV 140816C00075000 C 08/16/14 75.0 9.10 13.20
DTV 140816C00076000 C 08/16/14 76.0 8.15 12.25
DTV 140816C00077500 C 08/16/14 77.5 7.75 10.80
DTV 140816C00079000 C 08/16/14 79.0 6.25 8.70
DTV 140816C00080000 C 08/16/14 80.0 5.50 6.65
DTV 140816C00081000 C 08/16/14 81.0 5.05 5.65
DTV 140816C00082500 C 08/16/14 82.5 3.70 4.20
DTV 140816C00084000 C 08/16/14 84.0 2.20 2.90
DTV 140816C00085000 C 08/16/14 85.0 1.35 1.93
DTV 140816C00086000 C 08/16/14 86.0 0.80 1.18
DTV 140816C00087500 C 08/16/14 87.5 0.15 0.25
DTV 140816C00089000 C 08/16/14 89.0 0.00 0.20
DTV 140816C00090000 C 08/16/14 90.0 0.00 0.08
DTV 140816C00091000 C 08/16/14 91.0 0.00 0.07
DTV 140816C00092500 C 08/16/14 92.5 0.00 0.06
DTV 140816C00094000 C 08/16/14 94.0 0.00 0.06
DTV 140816C00095000 C 08/16/14 95.0 0.00 0.06
DTV 140816C00096000 C 08/16/14 96.0 0.00 0.06
DTV 140816C00099000 C 08/16/14 99.0 0.00 0.06
DTV 140816C00100000 C 08/16/14 100.0 0.00 0.06
DTV 140816C00101000 C 08/16/14 101.0 0.00 0.06
DTV 140816C00102000 C 08/16/14 102.0 0.00 0.06
DTV 140816C00105000 C 08/16/14 105.0 0.00 0.06
DTV 140816C00110000 C 08/16/14 110.0 0.00 0.06
DTV 140816P00065000 P 08/16/14 65.0 0.00 0.09
DTV 140816P00070000 P 08/16/14 70.0 0.00 0.17
DTV 140816P00074000 P 08/16/14 74.0 0.00 0.27
DTV 140816P00074500 P 08/16/14 74.5 0.00 0.30
DTV 140816P00075000 P 08/16/14 75.0 0.03 0.28
DTV 140816P00076000 P 08/16/14 76.0 0.00 0.30
DTV 140816P00077500 P 08/16/14 77.5 0.14 0.30
DTV 140816P00079000 P 08/16/14 79.0 0.15 0.39
DTV 140816P00080000 P 08/16/14 80.0 0.24 0.42
DTV 140816P00081000 P 08/16/14 81.0 0.18 0.50
DTV 140816P00082500 P 08/16/14 82.5 0.20 0.55
DTV 140816P00084000 P 08/16/14 84.0 0.33 0.76
DTV 140816P00085000 P 08/16/14 85.0 0.48 0.85
DTV 140816P00086000 P 08/16/14 86.0 0.78 1.27
DTV 140816P00087500 P 08/16/14 87.5 1.51 2.06
DTV 140816P00089000 P 08/16/14 89.0 1.70 5.05
DTV 140816P00090000 P 08/16/14 90.0 2.40 6.40
DTV 140816P00091000 P 08/16/14 91.0 3.00 7.35
DTV 140816P00092500 P 08/16/14 92.5 4.70 7.20
DTV 140816P00094000 P 08/16/14 94.0 6.40 10.40
DTV 140816P00095000 P 08/16/14 95.0 7.20 11.25
DTV 140816P00096000 P 08/16/14 96.0 8.05 12.25
DTV 140816P00099000 P 08/16/14 99.0 11.00 15.40
DTV 140816P00100000 P 08/16/14 100.0 11.95 16.40
DTV 140816P00101000 P 08/16/14 101.0 13.00 17.40
DTV 140816P00102000 P 08/16/14 102.0 14.00 18.40
DTV 140816P00105000 P 08/16/14 105.0 17.00 21.40
DTV 140816P00110000 P 08/16/14 110.0 21.90 26.40
DTV 140822C00072000 C 08/22/14 72.0 11.85 16.00
DTV 140822C00073000 C 08/22/14 73.0 10.90 15.15
DTV 140822C00073500 C 08/22/14 73.5 10.35 14.60
DTV 140822C00074000 C 08/22/14 74.0 9.85 14.00
DTV 140822C00074500 C 08/22/14 74.5 9.35 13.60
DTV 140822C00075000 C 08/22/14 75.0 8.95 13.00
DTV 140822C00076000 C 08/22/14 76.0 7.95 12.20
DTV 140822C00077000 C 08/22/14 77.0 6.95 11.20
DTV 140822C00078000 C 08/22/14 78.0 6.00 10.15
DTV 140822C00079000 C 08/22/14 79.0 4.95 9.15
DTV 140822C00080000 C 08/22/14 80.0 3.95 8.20
DTV 140822C00081000 C 08/22/14 81.0 3.00 7.35
DTV 140822C00082000 C 08/22/14 82.0 2.12 6.30
DTV 140822C00083000 C 08/22/14 83.0 1.40 5.05
DTV 140822C00084000 C 08/22/14 84.0 0.37 4.90
DTV 140822C00085000 C 08/22/14 85.0 0.00 2.85
DTV 140822C00086000 C 08/22/14 86.0 0.00 1.60
DTV 140822C00087000 C 08/22/14 87.0 0.00 1.60
DTV 140822C00088000 C 08/22/14 88.0 0.00 1.23
DTV 140822C00089000 C 08/22/14 89.0 0.00 3.20
DTV 140822C00090000 C 08/22/14 90.0 0.00 0.67
DTV 140822C00091000 C 08/22/14 91.0 0.00 2.46
DTV 140822C00092000 C 08/22/14 92.0 0.00 1.46
DTV 140822C00093000 C 08/22/14 93.0 0.00 2.12
DTV 140822C00094000 C 08/22/14 94.0 0.00 1.35
DTV 140822C00095000 C 08/22/14 95.0 0.00 1.01
DTV 140822C00096000 C 08/22/14 96.0 0.00 1.46
DTV 140822C00097000 C 08/22/14 97.0 0.00 1.13
DTV 140822C00098000 C 08/22/14 98.0 0.00 0.91
DTV 140822C00099000 C 08/22/14 99.0 0.00 1.24
DTV 140822C00100000 C 08/22/14 100.0 0.00 0.91
DTV 140822C00101000 C 08/22/14 101.0 0.00 1.35
DTV 140822C00102000 C 08/22/14 102.0 0.00 1.24
DTV 140822P00072000 P 08/22/14 72.0 0.00 2.53
DTV 140822P00073000 P 08/22/14 73.0 0.00 2.55
DTV 140822P00073500 P 08/22/14 73.5 0.00 2.58
DTV 140822P00074000 P 08/22/14 74.0 0.00 2.44
DTV 140822P00074500 P 08/22/14 74.5 0.00 2.47
DTV 140822P00075000 P 08/22/14 75.0 0.00 3.15
DTV 140822P00076000 P 08/22/14 76.0 0.00 2.81
DTV 140822P00077000 P 08/22/14 77.0 0.00 2.97
DTV 140822P00078000 P 08/22/14 78.0 0.00 2.58
DTV 140822P00079000 P 08/22/14 79.0 0.00 2.87
DTV 140822P00080000 P 08/22/14 80.0 0.00 1.13
DTV 140822P00081000 P 08/22/14 81.0 0.00 3.70
DTV 140822P00082000 P 08/22/14 82.0 0.00 3.95
DTV 140822P00083000 P 08/22/14 83.0 0.00 4.05
DTV 140822P00084000 P 08/22/14 84.0 0.00 4.30
DTV 140822P00085000 P 08/22/14 85.0 0.00 2.60
DTV 140822P00086000 P 08/22/14 86.0 0.00 3.30
DTV 140822P00087000 P 08/22/14 87.0 0.40 4.85
DTV 140822P00088000 P 08/22/14 88.0 1.04 4.85
DTV 140822P00089000 P 08/22/14 89.0 1.78 5.40
DTV 140822P00090000 P 08/22/14 90.0 2.40 6.35
DTV 140822P00091000 P 08/22/14 91.0 3.00 7.30
DTV 140822P00092000 P 08/22/14 92.0 4.05 8.40
DTV 140822P00093000 P 08/22/14 93.0 5.05 9.30
DTV 140822P00094000 P 08/22/14 94.0 6.05 10.40
DTV 140822P00095000 P 08/22/14 95.0 7.05 11.40
DTV 140822P00096000 P 08/22/14 96.0 8.00 12.40
DTV 140822P00097000 P 08/22/14 97.0 8.90 13.40
DTV 140822P00098000 P 08/22/14 98.0 10.05 14.40
DTV 140822P00099000 P 08/22/14 99.0 10.85 15.40
DTV 140822P00100000 P 08/22/14 100.0 11.85 16.40
DTV 140822P00101000 P 08/22/14 101.0 12.85 17.40
DTV 140822P00102000 P 08/22/14 102.0 13.85 18.35
DTV 140829C00072000 C 08/29/14 72.0 12.20 16.30
DTV 140829C00073000 C 08/29/14 73.0 10.95 15.35
DTV 140829C00073500 C 08/29/14 73.5 10.35 14.85
DTV 140829C00074000 C 08/29/14 74.0 10.00 14.35
DTV 140829C00074500 C 08/29/14 74.5 9.50 13.85
DTV 140829C00075000 C 08/29/14 75.0 9.00 13.40
DTV 140829C00076000 C 08/29/14 76.0 8.05 12.40
DTV 140829C00077000 C 08/29/14 77.0 7.30 11.50
DTV 140829C00078000 C 08/29/14 78.0 6.35 10.55
DTV 140829C00079000 C 08/29/14 79.0 5.40 9.40
DTV 140829C00080000 C 08/29/14 80.0 4.70 8.40
DTV 140829C00081000 C 08/29/14 81.0 3.95 7.55
DTV 140829C00082000 C 08/29/14 82.0 2.89 6.75
DTV 140829C00083000 C 08/29/14 83.0 1.78 5.80
DTV 140829C00084000 C 08/29/14 84.0 1.05 4.30
DTV 140829C00085000 C 08/29/14 85.0 0.71 3.25
DTV 140829C00086000 C 08/29/14 86.0 0.00 2.55
DTV 140829C00087000 C 08/29/14 87.0 0.00 4.30
DTV 140829C00088000 C 08/29/14 88.0 0.00 3.35
DTV 140829C00089000 C 08/29/14 89.0 0.00 2.58
DTV 140829C00090000 C 08/29/14 90.0 0.00 2.38
DTV 140829C00091000 C 08/29/14 91.0 0.00 2.47
DTV 140829C00092000 C 08/29/14 92.0 0.00 2.33
DTV 140829C00093000 C 08/29/14 93.0 0.00 1.35
DTV 140829C00094000 C 08/29/14 94.0 0.00 1.13
DTV 140829C00095000 C 08/29/14 95.0 0.00 1.01
DTV 140829C00096000 C 08/29/14 96.0 0.00 1.35
DTV 140829C00097000 C 08/29/14 97.0 0.00 1.46
DTV 140829C00098000 C 08/29/14 98.0 0.00 1.35
DTV 140829C00099000 C 08/29/14 99.0 0.00 1.35
DTV 140829C00100000 C 08/29/14 100.0 0.00 1.35
DTV 140829C00101000 C 08/29/14 101.0 0.00 1.13
DTV 140829C00102000 C 08/29/14 102.0 0.00 1.35
DTV 140829P00072000 P 08/29/14 72.0 0.00 4.85
DTV 140829P00073000 P 08/29/14 73.0 0.00 4.85
DTV 140829P00073500 P 08/29/14 73.5 0.00 4.85
DTV 140829P00074000 P 08/29/14 74.0 0.00 4.85
DTV 140829P00074500 P 08/29/14 74.5 0.00 4.85
DTV 140829P00075000 P 08/29/14 75.0 0.00 4.85
DTV 140829P00076000 P 08/29/14 76.0 0.00 4.75
DTV 140829P00077000 P 08/29/14 77.0 0.00 2.49
DTV 140829P00078000 P 08/29/14 78.0 0.00 4.85
DTV 140829P00079000 P 08/29/14 79.0 0.00 4.85
DTV 140829P00080000 P 08/29/14 80.0 0.00 2.71
DTV 140829P00081000 P 08/29/14 81.0 0.00 4.25
DTV 140829P00082000 P 08/29/14 82.0 0.00 3.50
DTV 140829P00083000 P 08/29/14 83.0 0.00 3.45
DTV 140829P00084000 P 08/29/14 84.0 0.00 4.80
DTV 140829P00085000 P 08/29/14 85.0 0.00 4.30
DTV 140829P00086000 P 08/29/14 86.0 0.05 4.85
DTV 140829P00087000 P 08/29/14 87.0 0.05 4.85
DTV 140829P00088000 P 08/29/14 88.0 0.51 4.85
DTV 140829P00089000 P 08/29/14 89.0 1.68 5.45
DTV 140829P00090000 P 08/29/14 90.0 2.12 6.40
DTV 140829P00091000 P 08/29/14 91.0 3.00 7.40
DTV 140829P00092000 P 08/29/14 92.0 3.95 8.40
DTV 140829P00093000 P 08/29/14 93.0 4.85 9.15
DTV 140829P00094000 P 08/29/14 94.0 5.90 10.35
DTV 140829P00095000 P 08/29/14 95.0 7.00 11.40
DTV 140829P00096000 P 08/29/14 96.0 8.00 12.40
DTV 140829P00097000 P 08/29/14 97.0 9.00 13.40
DTV 140829P00098000 P 08/29/14 98.0 10.05 14.35
DTV 140829P00099000 P 08/29/14 99.0 10.85 15.30
DTV 140829P00100000 P 08/29/14 100.0 11.90 16.30
DTV 140829P00101000 P 08/29/14 101.0 12.90 17.30
DTV 140829P00102000 P 08/29/14 102.0 13.85 18.30
DTV 140905C00072000 C 09/05/14 72.0 11.95 16.30
DTV 140905C00073000 C 09/05/14 73.0 11.00 15.25
DTV 140905C00073500 C 09/05/14 73.5 10.50 14.80
DTV 140905C00074000 C 09/05/14 74.0 10.00 14.35
DTV 140905C00074500 C 09/05/14 74.5 9.50 13.70
DTV 140905C00075000 C 09/05/14 75.0 9.00 13.30
DTV 140905C00076000 C 09/05/14 76.0 8.00 12.35
DTV 140905C00077000 C 09/05/14 77.0 7.10 11.40
DTV 140905C00078000 C 09/05/14 78.0 6.20 10.40
DTV 140905C00079000 C 09/05/14 79.0 5.95 9.40
DTV 140905C00080000 C 09/05/14 80.0 5.05 7.80
DTV 140905C00081000 C 09/05/14 81.0 3.85 7.50
DTV 140905C00082000 C 09/05/14 82.0 3.15 6.60
DTV 140905C00083000 C 09/05/14 83.0 2.64 5.80
DTV 140905C00084000 C 09/05/14 84.0 1.48 4.80
DTV 140905C00085000 C 09/05/14 85.0 0.59 4.85
DTV 140905C00086000 C 09/05/14 86.0 0.00 4.75
DTV 140905C00087000 C 09/05/14 87.0 0.00 4.80
DTV 140905C00088000 C 09/05/14 88.0 0.00 3.80
DTV 140905C00089000 C 09/05/14 89.0 0.00 3.15
DTV 140905C00090000 C 09/05/14 90.0 0.00 0.76
DTV 140905C00091000 C 09/05/14 91.0 0.00 2.19
DTV 140905C00092000 C 09/05/14 92.0 0.00 1.13
DTV 140905C00093000 C 09/05/14 93.0 0.00 1.13
DTV 140905C00094000 C 09/05/14 94.0 0.00 0.80
DTV 140905C00095000 C 09/05/14 95.0 0.00 0.95
DTV 140905C00096000 C 09/05/14 96.0 0.00 1.02
DTV 140905C00097000 C 09/05/14 97.0 0.00 0.80
DTV 140905C00098000 C 09/05/14 98.0 0.00 1.02
DTV 140905C00099000 C 09/05/14 99.0 0.00 1.35
DTV 140905C00100000 C 09/05/14 100.0 0.00 1.35
DTV 140905C00101000 C 09/05/14 101.0 0.00 1.24
DTV 140905C00102000 C 09/05/14 102.0 0.00 0.69
DTV 140905P00072000 P 09/05/14 72.0 0.00 2.27
DTV 140905P00073000 P 09/05/14 73.0 0.00 2.33
DTV 140905P00073500 P 09/05/14 73.5 0.00 2.35
DTV 140905P00074000 P 09/05/14 74.0 0.00 2.38
DTV 140905P00074500 P 09/05/14 74.5 0.00 2.40
DTV 140905P00075000 P 09/05/14 75.0 0.00 1.46
DTV 140905P00076000 P 09/05/14 76.0 0.00 2.50
DTV 140905P00077000 P 09/05/14 77.0 0.00 2.57
DTV 140905P00078000 P 09/05/14 78.0 0.00 2.65
DTV 140905P00079000 P 09/05/14 79.0 0.00 2.75
DTV 140905P00080000 P 09/05/14 80.0 0.00 1.83
DTV 140905P00081000 P 09/05/14 81.0 0.00 3.40
DTV 140905P00082000 P 09/05/14 82.0 0.00 3.65
DTV 140905P00083000 P 09/05/14 83.0 0.00 4.05
DTV 140905P00084000 P 09/05/14 84.0 0.00 4.35
DTV 140905P00085000 P 09/05/14 85.0 0.05 4.85
DTV 140905P00086000 P 09/05/14 86.0 0.10 4.80
DTV 140905P00087000 P 09/05/14 87.0 0.79 4.85
DTV 140905P00088000 P 09/05/14 88.0 1.36 4.85
DTV 140905P00089000 P 09/05/14 89.0 2.05 5.60
DTV 140905P00090000 P 09/05/14 90.0 2.50 6.40
DTV 140905P00091000 P 09/05/14 91.0 3.50 7.25
DTV 140905P00092000 P 09/05/14 92.0 4.05 8.15
DTV 140905P00093000 P 09/05/14 93.0 5.05 9.15
DTV 140905P00094000 P 09/05/14 94.0 6.05 10.25
DTV 140905P00095000 P 09/05/14 95.0 7.05 11.40
DTV 140905P00096000 P 09/05/14 96.0 8.05 12.40
DTV 140905P00097000 P 09/05/14 97.0 9.05 13.35
DTV 140905P00098000 P 09/05/14 98.0 10.05 14.40
DTV 140905P00099000 P 09/05/14 99.0 11.00 15.40
DTV 140905P00100000 P 09/05/14 100.0 11.90 16.40
DTV 140905P00101000 P 09/05/14 101.0 12.90 17.40
DTV 140905P00102000 P 09/05/14 102.0 14.00 18.40
DTV 140912C00072000 C 09/12/14 72.0 11.90 16.50
DTV 140912C00073000 C 09/12/14 73.0 10.90 15.50
DTV 140912C00073500 C 09/12/14 73.5 10.70 14.95
DTV 140912C00074000 C 09/12/14 74.0 10.20 14.40
DTV 140912C00074500 C 09/12/14 74.5 9.70 13.75
DTV 140912C00075000 C 09/12/14 75.0 9.15 13.45
DTV 140912C00076000 C 09/12/14 76.0 8.20 12.35
DTV 140912C00077000 C 09/12/14 77.0 7.30 11.45
DTV 140912C00078000 C 09/12/14 78.0 6.60 10.40
DTV 140912C00079000 C 09/12/14 79.0 5.70 9.45
DTV 140912C00080000 C 09/12/14 80.0 4.85 7.70
DTV 140912C00081000 C 09/12/14 81.0 3.40 7.60
DTV 140912C00082000 C 09/12/14 82.0 2.94 6.70
DTV 140912C00083000 C 09/12/14 83.0 1.77 5.90
DTV 140912C00084000 C 09/12/14 84.0 1.56 5.10
DTV 140912C00085000 C 09/12/14 85.0 0.68 4.50
DTV 140912C00086000 C 09/12/14 86.0 0.00 4.45
DTV 140912C00087000 C 09/12/14 87.0 0.00 4.75
DTV 140912C00088000 C 09/12/14 88.0 0.00 4.50
DTV 140912C00089000 C 09/12/14 89.0 0.00 3.60
DTV 140912C00090000 C 09/12/14 90.0 0.00 2.54
DTV 140912C00091000 C 09/12/14 91.0 0.00 2.64
DTV 140912C00092000 C 09/12/14 92.0 0.00 2.38
DTV 140912C00093000 C 09/12/14 93.0 0.00 2.20
DTV 140912C00094000 C 09/12/14 94.0 0.00 2.06
DTV 140912C00095000 C 09/12/14 95.0 0.00 1.98
DTV 140912C00096000 C 09/12/14 96.0 0.00 1.93
DTV 140912C00097000 C 09/12/14 97.0 0.00 1.91
DTV 140912C00098000 C 09/12/14 98.0 0.00 1.88
DTV 140912C00099000 C 09/12/14 99.0 0.00 1.89
DTV 140912C00100000 C 09/12/14 100.0 0.00 1.87
DTV 140912C00101000 C 09/12/14 101.0 0.00 1.86
DTV 140912C00102000 C 09/12/14 102.0 0.00 1.88
DTV 140912P00072000 P 09/12/14 72.0 0.00 2.36
DTV 140912P00073000 P 09/12/14 73.0 0.00 2.40
DTV 140912P00073500 P 09/12/14 73.5 0.00 2.41
DTV 140912P00074000 P 09/12/14 74.0 0.00 2.46
DTV 140912P00074500 P 09/12/14 74.5 0.00 2.49
DTV 140912P00075000 P 09/12/14 75.0 0.00 1.46
DTV 140912P00076000 P 09/12/14 76.0 0.00 2.58
DTV 140912P00077000 P 09/12/14 77.0 0.00 2.69
DTV 140912P00078000 P 09/12/14 78.0 0.00 2.81
DTV 140912P00079000 P 09/12/14 79.0 0.00 2.93
DTV 140912P00080000 P 09/12/14 80.0 0.00 1.88
DTV 140912P00081000 P 09/12/14 81.0 0.00 3.70
DTV 140912P00082000 P 09/12/14 82.0 0.00 4.05
DTV 140912P00083000 P 09/12/14 83.0 0.00 4.25
DTV 140912P00084000 P 09/12/14 84.0 0.00 4.50
DTV 140912P00085000 P 09/12/14 85.0 0.00 2.72
DTV 140912P00086000 P 09/12/14 86.0 0.03 4.80
DTV 140912P00087000 P 09/12/14 87.0 0.21 4.85
DTV 140912P00088000 P 09/12/14 88.0 0.97 5.00
DTV 140912P00089000 P 09/12/14 89.0 1.66 5.40
DTV 140912P00090000 P 09/12/14 90.0 2.33 6.50
DTV 140912P00091000 P 09/12/14 91.0 3.15 7.40
DTV 140912P00092000 P 09/12/14 92.0 3.85 8.40
DTV 140912P00093000 P 09/12/14 93.0 4.90 9.40
DTV 140912P00094000 P 09/12/14 94.0 6.05 10.40
DTV 140912P00095000 P 09/12/14 95.0 6.85 11.30
DTV 140912P00096000 P 09/12/14 96.0 8.05 12.40
DTV 140912P00097000 P 09/12/14 97.0 9.05 13.40
DTV 140912P00098000 P 09/12/14 98.0 9.90 14.35
DTV 140912P00099000 P 09/12/14 99.0 10.85 15.30
DTV 140912P00100000 P 09/12/14 100.0 11.85 16.35
DTV 140912P00101000 P 09/12/14 101.0 12.85 17.40
DTV 140912P00102000 P 09/12/14 102.0 13.80 18.30
DTV 140920C00045000 C 09/20/14 45.0 38.70 43.15
DTV 140920C00050000 C 09/20/14 50.0 33.70 38.15
DTV 140920C00055000 C 09/20/14 55.0 28.70 33.20
DTV 140920C00060000 C 09/20/14 60.0 23.70 28.15
DTV 140920C00062500 C 09/20/14 62.5 21.25 25.70
DTV 140920C00065000 C 09/20/14 65.0 18.80 22.05
DTV 140920C00067500 C 09/20/14 67.5 16.25 20.70
DTV 140920C00070000 C 09/20/14 70.0 13.80 18.35
DTV 140920C00072500 C 09/20/14 72.5 12.45 15.80
DTV 140920C00075000 C 09/20/14 75.0 9.35 12.65
DTV 140920C00077500 C 09/20/14 77.5 8.00 10.10
DTV 140920C00080000 C 09/20/14 80.0 6.25 6.85
DTV 140920C00082500 C 09/20/14 82.5 4.00 4.60
DTV 140920C00085000 C 09/20/14 85.0 2.01 2.85
DTV 140920C00087500 C 09/20/14 87.5 0.65 1.19
DTV 140920C00090000 C 09/20/14 90.0 0.10 0.41
DTV 140920C00092500 C 09/20/14 92.5 0.02 0.09
DTV 140920C00095000 C 09/20/14 95.0 0.00 0.06
DTV 140920C00097500 C 09/20/14 97.5 0.00 0.06
DTV 140920C00100000 C 09/20/14 100.0 0.00 0.06
DTV 140920C00105000 C 09/20/14 105.0 0.00 0.06
DTV 140920C00110000 C 09/20/14 110.0 0.00 0.06
DTV 140920C00115000 C 09/20/14 115.0 0.00 0.06
DTV 140920C00120000 C 09/20/14 120.0 0.00 0.06
DTV 140920C00125000 C 09/20/14 125.0 0.00 0.06
DTV 140920P00045000 P 09/20/14 45.0 0.00 0.02
DTV 140920P00050000 P 09/20/14 50.0 0.00 0.03
DTV 140920P00055000 P 09/20/14 55.0 0.00 0.04
DTV 140920P00060000 P 09/20/14 60.0 0.00 0.07
DTV 140920P00062500 P 09/20/14 62.5 0.00 0.13
DTV 140920P00065000 P 09/20/14 65.0 0.00 0.24
DTV 140920P00067500 P 09/20/14 67.5 0.05 0.35
DTV 140920P00070000 P 09/20/14 70.0 0.10 0.44
DTV 140920P00072500 P 09/20/14 72.5 0.08 0.54
DTV 140920P00075000 P 09/20/14 75.0 0.12 0.50
DTV 140920P00077500 P 09/20/14 77.5 0.40 0.60
DTV 140920P00080000 P 09/20/14 80.0 0.34 0.75
DTV 140920P00082500 P 09/20/14 82.5 0.66 0.95
DTV 140920P00085000 P 09/20/14 85.0 1.27 1.60
DTV 140920P00087500 P 09/20/14 87.5 2.00 2.92
DTV 140920P00090000 P 09/20/14 90.0 3.90 4.45
DTV 140920P00092500 P 09/20/14 92.5 4.60 7.10
DTV 140920P00095000 P 09/20/14 95.0 7.00 10.70
DTV 140920P00097500 P 09/20/14 97.5 9.55 13.80
DTV 140920P00100000 P 09/20/14 100.0 11.85 16.10
DTV 140920P00105000 P 09/20/14 105.0 16.95 21.40
DTV 140920P00110000 P 09/20/14 110.0 21.85 26.40
DTV 140920P00115000 P 09/20/14 115.0 26.85 31.40
DTV 140920P00120000 P 09/20/14 120.0 31.85 36.40
DTV 140920P00125000 P 09/20/14 125.0 36.85 41.40
DTV 141220C00050000 C 12/20/14 50.0 33.90 38.20
DTV 141220C00055000 C 12/20/14 55.0 29.00 33.20
DTV 141220C00060000 C 12/20/14 60.0 24.00 28.35
DTV 141220C00065000 C 12/20/14 65.0 19.25 23.45
DTV 141220C00067500 C 12/20/14 67.5 16.90 21.05
DTV 141220C00070000 C 12/20/14 70.0 14.35 18.55
DTV 141220C00072500 C 12/20/14 72.5 13.95 15.30
DTV 141220C00075000 C 12/20/14 75.0 11.60 12.55
DTV 141220C00077500 C 12/20/14 77.5 9.40 10.25
DTV 141220C00080000 C 12/20/14 80.0 7.25 8.10
DTV 141220C00082500 C 12/20/14 82.5 5.20 6.15
DTV 141220C00085000 C 12/20/14 85.0 3.60 4.25
DTV 141220C00087500 C 12/20/14 87.5 2.22 2.80
DTV 141220C00090000 C 12/20/14 90.0 0.89 1.68
DTV 141220C00092500 C 12/20/14 92.5 0.21 0.88
DTV 141220C00095000 C 12/20/14 95.0 0.02 0.37
DTV 141220C00097500 C 12/20/14 97.5 0.00 0.20
DTV 141220C00100000 C 12/20/14 100.0 0.00 0.27
DTV 141220C00105000 C 12/20/14 105.0 0.00 0.05
DTV 141220C00110000 C 12/20/14 110.0 0.00 0.26
DTV 141220C00115000 C 12/20/14 115.0 0.00 0.30
DTV 141220C00120000 C 12/20/14 120.0 0.00 0.26
DTV 141220C00125000 C 12/20/14 125.0 0.00 0.16
DTV 141220C00130000 C 12/20/14 130.0 0.00 0.26
DTV 141220P00050000 P 12/20/14 50.0 0.00 0.26
DTV 141220P00055000 P 12/20/14 55.0 0.00 0.38
DTV 141220P00060000 P 12/20/14 60.0 0.00 0.53
DTV 141220P00065000 P 12/20/14 65.0 0.07 0.60
DTV 141220P00067500 P 12/20/14 67.5 0.15 0.79
DTV 141220P00070000 P 12/20/14 70.0 0.38 0.94
DTV 141220P00072500 P 12/20/14 72.5 0.50 1.05
DTV 141220P00075000 P 12/20/14 75.0 0.85 1.55
DTV 141220P00077500 P 12/20/14 77.5 0.96 1.60
DTV 141220P00080000 P 12/20/14 80.0 1.32 1.75
DTV 141220P00082500 P 12/20/14 82.5 1.89 2.61
DTV 141220P00085000 P 12/20/14 85.0 2.43 3.30
DTV 141220P00087500 P 12/20/14 87.5 3.60 4.35
DTV 141220P00090000 P 12/20/14 90.0 4.90 5.70
DTV 141220P00092500 P 12/20/14 92.5 6.45 7.40
DTV 141220P00095000 P 12/20/14 95.0 7.15 11.30
DTV 141220P00097500 P 12/20/14 97.5 9.60 13.80
DTV 141220P00100000 P 12/20/14 100.0 11.90 16.40
DTV 141220P00105000 P 12/20/14 105.0 16.80 21.10
DTV 141220P00110000 P 12/20/14 110.0 21.90 26.35
DTV 141220P00115000 P 12/20/14 115.0 26.85 31.40
DTV 141220P00120000 P 12/20/14 120.0 31.85 36.40
DTV 141220P00125000 P 12/20/14 125.0 36.90 41.40
DTV 141220P00130000 P 12/20/14 130.0 41.85 46.40
DTV 150117C00025000 C 01/17/15 25.0 58.70 63.15
DTV 150117C00030000 C 01/17/15 30.0 53.75 58.15
DTV 150117C00033000 C 01/17/15 33.0 50.70 55.15
DTV 150117C00035000 C 01/17/15 35.0 48.75 53.15
DTV 150117C00038000 C 01/17/15 38.0 45.80 50.25
DTV 150117C00040000 C 01/17/15 40.0 43.80 48.20
DTV 150117C00043000 C 01/17/15 43.0 41.25 45.30
DTV 150117C00045000 C 01/17/15 45.0 38.90 43.20
DTV 150117C00047000 C 01/17/15 47.0 36.85 41.20
DTV 150117C00050000 C 01/17/15 50.0 35.65 38.20
DTV 150117C00052500 C 01/17/15 52.5 32.00 36.05
DTV 150117C00055000 C 01/17/15 55.0 29.10 33.25
DTV 150117C00057500 C 01/17/15 57.5 26.95 30.95
DTV 150117C00060000 C 01/17/15 60.0 25.65 28.80
DTV 150117C00062500 C 01/17/15 62.5 22.50 26.15
DTV 150117C00065000 C 01/17/15 65.0 20.15 23.75
DTV 150117C00067500 C 01/17/15 67.5 17.90 21.45
DTV 150117C00070000 C 01/17/15 70.0 14.85 18.40
DTV 150117C00072500 C 01/17/15 72.5 14.05 15.05
DTV 150117C00075000 C 01/17/15 75.0 11.75 12.75
DTV 150117C00077500 C 01/17/15 77.5 9.50 10.50
DTV 150117C00080000 C 01/17/15 80.0 7.50 8.30
DTV 150117C00082500 C 01/17/15 82.5 5.65 6.30
DTV 150117C00085000 C 01/17/15 85.0 3.65 4.60
DTV 150117C00087500 C 01/17/15 87.5 2.09 3.05
DTV 150117C00090000 C 01/17/15 90.0 1.25 1.92
DTV 150117C00092500 C 01/17/15 92.5 0.33 1.01
DTV 150117C00095000 C 01/17/15 95.0 0.04 0.50
DTV 150117C00097500 C 01/17/15 97.5 0.00 0.40
DTV 150117C00100000 C 01/17/15 100.0 0.00 0.30
DTV 150117C00105000 C 01/17/15 105.0 0.00 0.07
DTV 150117C00110000 C 01/17/15 110.0 0.00 0.41
DTV 150117C00115000 C 01/17/15 115.0 0.00 0.60
DTV 150117C00120000 C 01/17/15 120.0 0.00 0.25
DTV 150117C00125000 C 01/17/15 125.0 0.00 0.30
DTV 150117C00130000 C 01/17/15 130.0 0.00 0.25
DTV 150117P00025000 P 01/17/15 25.0 0.00 0.02
DTV 150117P00030000 P 01/17/15 30.0 0.00 0.03
DTV 150117P00033000 P 01/17/15 33.0 0.00 0.04
DTV 150117P00035000 P 01/17/15 35.0 0.00 0.05
DTV 150117P00038000 P 01/17/15 38.0 0.01 0.08
DTV 150117P00040000 P 01/17/15 40.0 0.00 0.12
DTV 150117P00043000 P 01/17/15 43.0 0.00 0.19
DTV 150117P00045000 P 01/17/15 45.0 0.00 0.45
DTV 150117P00047000 P 01/17/15 47.0 0.00 0.45
DTV 150117P00050000 P 01/17/15 50.0 0.00 0.37
DTV 150117P00052500 P 01/17/15 52.5 0.00 0.45
DTV 150117P00055000 P 01/17/15 55.0 0.10 0.57
DTV 150117P00057500 P 01/17/15 57.5 0.21 0.71
DTV 150117P00060000 P 01/17/15 60.0 0.31 0.82
DTV 150117P00062500 P 01/17/15 62.5 0.44 0.74
DTV 150117P00065000 P 01/17/15 65.0 0.30 0.80
DTV 150117P00067500 P 01/17/15 67.5 0.46 0.94
DTV 150117P00070000 P 01/17/15 70.0 0.47 1.07
DTV 150117P00072500 P 01/17/15 72.5 0.62 1.29
DTV 150117P00075000 P 01/17/15 75.0 0.90 1.41
DTV 150117P00077500 P 01/17/15 77.5 1.10 1.70
DTV 150117P00080000 P 01/17/15 80.0 1.60 2.25
DTV 150117P00082500 P 01/17/15 82.5 2.11 2.71
DTV 150117P00085000 P 01/17/15 85.0 2.62 3.50
DTV 150117P00087500 P 01/17/15 87.5 3.75 4.40
DTV 150117P00090000 P 01/17/15 90.0 5.00 6.05
DTV 150117P00092500 P 01/17/15 92.5 6.55 7.65
DTV 150117P00095000 P 01/17/15 95.0 7.10 10.15
DTV 150117P00097500 P 01/17/15 97.5 9.60 13.85
DTV 150117P00100000 P 01/17/15 100.0 11.90 16.30
DTV 150117P00105000 P 01/17/15 105.0 16.85 21.35
DTV 150117P00110000 P 01/17/15 110.0 21.85 26.40
DTV 150117P00115000 P 01/17/15 115.0 26.85 31.40
DTV 150117P00120000 P 01/17/15 120.0 31.85 36.40
DTV 150117P00125000 P 01/17/15 125.0 36.85 41.40
DTV 150117P00130000 P 01/17/15 130.0 41.85 46.30
DTV 150320C00070000 C 03/20/15 70.0 16.75 17.65
DTV 150320C00075000 C 03/20/15 75.0 12.25 13.20
DTV 150320C00077500 C 03/20/15 77.5 10.05 11.05
DTV 150320C00080000 C 03/20/15 80.0 8.00 9.00
DTV 150320C00082500 C 03/20/15 82.5 6.05 7.15
DTV 150320C00085000 C 03/20/15 85.0 4.35 5.40
DTV 150320C00087500 C 03/20/15 87.5 2.80 3.95
DTV 150320C00090000 C 03/20/15 90.0 1.62 2.67
DTV 150320C00092500 C 03/20/15 92.5 0.76 1.74
DTV 150320C00095000 C 03/20/15 95.0 0.25 0.97
DTV 150320C00100000 C 03/20/15 100.0 0.00 1.10
DTV 150320C00105000 C 03/20/15 105.0 0.00 0.08
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 0.70 1.33
DTV 150320P00075000 P 03/20/15 75.0 1.12 1.84
DTV 150320P00077500 P 03/20/15 77.5 1.45 2.25
DTV 150320P00080000 P 03/20/15 80.0 1.90 2.80
DTV 150320P00082500 P 03/20/15 82.5 2.51 3.50
DTV 150320P00085000 P 03/20/15 85.0 3.30 4.30
DTV 150320P00087500 P 03/20/15 87.5 4.25 5.30
DTV 150320P00090000 P 03/20/15 90.0 5.50 6.60
DTV 150320P00092500 P 03/20/15 92.5 7.05 8.05
DTV 150320P00095000 P 03/20/15 95.0 8.65 9.95
DTV 150320P00100000 P 03/20/15 100.0 11.95 16.40
DTV 150320P00105000 P 03/20/15 105.0 16.90 21.40
DTV 150320P00110000 P 03/20/15 110.0 21.85 26.45
DTV 150320P00115000 P 03/20/15 115.0 26.85 31.40
DTV 150619C00060000 C 06/19/15 60.0 24.65 28.95
DTV 150619C00065000 C 06/19/15 65.0 20.00 24.25
DTV 150619C00070000 C 06/19/15 70.0 17.20 18.75
DTV 150619C00075000 C 06/19/15 75.0 12.80 15.90
DTV 150619C00077500 C 06/19/15 77.5 10.75 13.95
DTV 150619C00080000 C 06/19/15 80.0 9.50 11.95
DTV 150619C00082500 C 06/19/15 82.5 7.50 8.50
DTV 150619C00085000 C 06/19/15 85.0 5.45 6.55
DTV 150619C00087500 C 06/19/15 87.5 3.80 4.95
DTV 150619C00090000 C 06/19/15 90.0 2.49 3.70
DTV 150619C00092500 C 06/19/15 92.5 1.51 2.29
DTV 150619C00095000 C 06/19/15 95.0 0.75 1.79
DTV 150619C00100000 C 06/19/15 100.0 0.00 0.66
DTV 150619C00105000 C 06/19/15 105.0 0.00 1.06
DTV 150619P00060000 P 06/19/15 60.0 0.47 1.12
DTV 150619P00065000 P 06/19/15 65.0 0.72 1.30
DTV 150619P00070000 P 06/19/15 70.0 1.18 2.15
DTV 150619P00075000 P 06/19/15 75.0 1.82 4.95
DTV 150619P00077500 P 06/19/15 77.5 2.22 3.75
DTV 150619P00080000 P 06/19/15 80.0 2.76 3.85
DTV 150619P00082500 P 06/19/15 82.5 3.45 4.60
DTV 150619P00085000 P 06/19/15 85.0 4.40 5.15
DTV 150619P00087500 P 06/19/15 87.5 5.20 6.45
DTV 150619P00090000 P 06/19/15 90.0 6.40 7.70
DTV 150619P00092500 P 06/19/15 92.5 7.70 8.75
DTV 150619P00095000 P 06/19/15 95.0 9.20 10.45
DTV 150619P00100000 P 06/19/15 100.0 12.00 16.50
DTV 150619P00105000 P 06/19/15 105.0 16.85 21.40
DTV 160115C00035000 C 01/15/16 35.0 48.85 53.30
DTV 160115C00040000 C 01/15/16 40.0 43.75 48.35
DTV 160115C00045000 C 01/15/16 45.0 39.00 43.45
DTV 160115C00050000 C 01/15/16 50.0 34.05 38.55
DTV 160115C00055000 C 01/15/16 55.0 29.50 33.70
DTV 160115C00057500 C 01/15/16 57.5 26.80 31.30
DTV 160115C00060000 C 01/15/16 60.0 24.50 28.90
DTV 160115C00062500 C 01/15/16 62.5 22.10 26.65
DTV 160115C00065000 C 01/15/16 65.0 20.10 24.65
DTV 160115C00067500 C 01/15/16 67.5 19.65 22.45
DTV 160115C00070000 C 01/15/16 70.0 16.00 20.50
DTV 160115C00072500 C 01/15/16 72.5 15.40 18.30
DTV 160115C00075000 C 01/15/16 75.0 13.30 16.30
DTV 160115C00077500 C 01/15/16 77.5 11.25 14.25
DTV 160115C00080000 C 01/15/16 80.0 9.65 12.10
DTV 160115C00082500 C 01/15/16 82.5 7.95 9.65
DTV 160115C00085000 C 01/15/16 85.0 6.35 7.95
DTV 160115C00087500 C 01/15/16 87.5 4.60 7.80
DTV 160115C00090000 C 01/15/16 90.0 3.35 5.55
DTV 160115C00092500 C 01/15/16 92.5 2.32 5.40
DTV 160115C00095000 C 01/15/16 95.0 1.80 4.95
DTV 160115C00097500 C 01/15/16 97.5 0.85 4.30
DTV 160115C00100000 C 01/15/16 100.0 0.65 1.84
DTV 160115C00105000 C 01/15/16 105.0 0.04 0.91
DTV 160115C00110000 C 01/15/16 110.0 0.00 0.54
DTV 160115C00115000 C 01/15/16 115.0 0.00 1.01
DTV 160115C00120000 C 01/15/16 120.0 0.07 0.74
DTV 160115C00125000 C 01/15/16 125.0 0.00 1.00
DTV 160115C00130000 C 01/15/16 130.0 0.00 0.09
DTV 160115C00135000 C 01/15/16 135.0 0.00 0.09
DTV 160115P00035000 P 01/15/16 35.0 0.00 0.31
DTV 160115P00040000 P 01/15/16 40.0 0.00 0.43
DTV 160115P00045000 P 01/15/16 45.0 0.00 0.66
DTV 160115P00050000 P 01/15/16 50.0 0.00 0.77
DTV 160115P00055000 P 01/15/16 55.0 0.00 1.19
DTV 160115P00057500 P 01/15/16 57.5 0.00 1.33
DTV 160115P00060000 P 01/15/16 60.0 0.00 5.00
DTV 160115P00062500 P 01/15/16 62.5 0.35 1.74
DTV 160115P00065000 P 01/15/16 65.0 0.00 5.00
DTV 160115P00067500 P 01/15/16 67.5 0.00 2.64
DTV 160115P00070000 P 01/15/16 70.0 0.00 2.68
DTV 160115P00072500 P 01/15/16 72.5 1.84 3.45
DTV 160115P00075000 P 01/15/16 75.0 2.28 3.55
DTV 160115P00077500 P 01/15/16 77.5 2.36 4.30
DTV 160115P00080000 P 01/15/16 80.0 3.50 5.00
DTV 160115P00082500 P 01/15/16 82.5 4.60 6.10
DTV 160115P00085000 P 01/15/16 85.0 5.60 6.40
DTV 160115P00087500 P 01/15/16 87.5 6.65 7.95
DTV 160115P00090000 P 01/15/16 90.0 7.90 9.15
DTV 160115P00092500 P 01/15/16 92.5 9.25 10.90
DTV 160115P00095000 P 01/15/16 95.0 9.10 12.45
DTV 160115P00097500 P 01/15/16 97.5 11.00 14.30
DTV 160115P00100000 P 01/15/16 100.0 13.10 16.20
DTV 160115P00105000 P 01/15/16 105.0 17.40 22.00
DTV 160115P00110000 P 01/15/16 110.0 22.10 26.50
DTV 160115P00115000 P 01/15/16 115.0 27.10 31.50
DTV 160115P00120000 P 01/15/16 120.0 32.05 36.50
DTV 160115P00125000 P 01/15/16 125.0 37.05 41.45
DTV 160115P00130000 P 01/15/16 130.0 42.00 46.50
DTV 160115P00135000 P 01/15/16 135.0 46.85 51.50

OPRA data is delayed 15 minutes.