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 (2017-09-01)Premium Content

Devon Energy Corp (DVN)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVN 170929C00022500 C 09/29/17 22.5 13.60 14.60
DVN 170929C00024000 C 09/29/17 24.0 11.05 14.00
DVN 170929C00025000 C 09/29/17 25.0 11.25 12.15
DVN 170929C00025500 C 09/29/17 25.5 9.45 12.70
DVN 170929C00026000 C 09/29/17 26.0 10.15 10.95
DVN 170929C00026500 C 09/29/17 26.5 8.35 11.60
DVN 170929C00027000 C 09/29/17 27.0 9.05 10.00
DVN 170929C00027500 C 09/29/17 27.5 7.35 10.55
DVN 170929C00028000 C 09/29/17 28.0 8.35 8.95
DVN 170929C00028500 C 09/29/17 28.5 6.60 9.60
DVN 170929C00029000 C 09/29/17 29.0 7.45 9.00
DVN 170929C00029500 C 09/29/17 29.5 5.55 8.50
DVN 170929C00030000 C 09/29/17 30.0 6.45 6.85
DVN 170929C00030500 C 09/29/17 30.5 4.60 7.60
DVN 170929C00031000 C 09/29/17 31.0 5.30 6.10
DVN 170929C00031500 C 09/29/17 31.5 4.95 5.60
DVN 170929C00032000 C 09/29/17 32.0 4.40 4.85
DVN 170929C00032500 C 09/29/17 32.5 3.90 4.40
DVN 170929C00033000 C 09/29/17 33.0 3.60 3.75
DVN 170929C00033500 C 09/29/17 33.5 3.05 3.30
DVN 170929C00034000 C 09/29/17 34.0 2.59 2.78
DVN 170929C00034500 C 09/29/17 34.5 2.17 2.33
DVN 170929C00035000 C 09/29/17 35.0 1.71 1.86
DVN 170929C00035500 C 09/29/17 35.5 1.28 1.43
DVN 170929C00036000 C 09/29/17 36.0 0.89 1.00
DVN 170929C00036500 C 09/29/17 36.5 0.58 0.66
DVN 170929C00037000 C 09/29/17 37.0 0.34 0.38
DVN 170929C00037500 C 09/29/17 37.5 0.18 0.23
DVN 170929C00038000 C 09/29/17 38.0 0.09 0.11
DVN 170929C00038500 C 09/29/17 38.5 0.04 0.06
DVN 170929C00039000 C 09/29/17 39.0 0.02 0.03
DVN 170929C00040000 C 09/29/17 40.0 0.00 0.01
DVN 170929P00022500 P 09/29/17 22.5 0.00 0.03
DVN 170929P00024000 P 09/29/17 24.0 0.00 0.04
DVN 170929P00025000 P 09/29/17 25.0 0.00 0.04
DVN 170929P00025500 P 09/29/17 25.5 0.00 0.04
DVN 170929P00026000 P 09/29/17 26.0 0.00 0.04
DVN 170929P00026500 P 09/29/17 26.5 0.00 0.03
DVN 170929P00027000 P 09/29/17 27.0 0.00 0.03
DVN 170929P00027500 P 09/29/17 27.5 0.00 0.04
DVN 170929P00028000 P 09/29/17 28.0 0.00 0.04
DVN 170929P00028500 P 09/29/17 28.5 0.00 0.03
DVN 170929P00029000 P 09/29/17 29.0 0.00 0.03
DVN 170929P00029500 P 09/29/17 29.5 0.00 0.03
DVN 170929P00030000 P 09/29/17 30.0 0.00 0.03
DVN 170929P00030500 P 09/29/17 30.5 0.00 0.04
DVN 170929P00031000 P 09/29/17 31.0 0.00 0.03
DVN 170929P00031500 P 09/29/17 31.5 0.00 0.03
DVN 170929P00032000 P 09/29/17 32.0 0.00 0.03
DVN 170929P00032500 P 09/29/17 32.5 0.00 0.04
DVN 170929P00033000 P 09/29/17 33.0 0.00 0.04
DVN 170929P00033500 P 09/29/17 33.5 0.00 0.03
DVN 170929P00034000 P 09/29/17 34.0 0.01 0.03
DVN 170929P00034500 P 09/29/17 34.5 0.03 0.04
DVN 170929P00035000 P 09/29/17 35.0 0.06 0.08
DVN 170929P00035500 P 09/29/17 35.5 0.13 0.15
DVN 170929P00036000 P 09/29/17 36.0 0.24 0.27
DVN 170929P00036500 P 09/29/17 36.5 0.41 0.46
DVN 170929P00037000 P 09/29/17 37.0 0.67 0.73
DVN 170929P00037500 P 09/29/17 37.5 1.00 1.07
DVN 170929P00038000 P 09/29/17 38.0 1.30 1.46
DVN 170929P00038500 P 09/29/17 38.5 1.75 2.01
DVN 170929P00039000 P 09/29/17 39.0 2.26 2.49
DVN 170929P00040000 P 09/29/17 40.0 3.25 3.40
DVN 171006C00024000 C 10/06/17 24.0 12.60 13.00
DVN 171006C00025000 C 10/06/17 25.0 11.55 13.55
DVN 171006C00026000 C 10/06/17 26.0 10.55 12.45
DVN 171006C00027000 C 10/06/17 27.0 9.60 11.50
DVN 171006C00028000 C 10/06/17 28.0 8.60 10.35
DVN 171006C00029000 C 10/06/17 29.0 7.55 9.25
DVN 171006C00030000 C 10/06/17 30.0 6.60 6.90
DVN 171006C00031000 C 10/06/17 31.0 5.60 5.85
DVN 171006C00032000 C 10/06/17 32.0 4.65 4.90
DVN 171006C00033000 C 10/06/17 33.0 3.65 3.85
DVN 171006C00034000 C 10/06/17 34.0 2.73 2.89
DVN 171006C00035000 C 10/06/17 35.0 1.86 2.02
DVN 171006C00036000 C 10/06/17 36.0 1.13 1.22
DVN 171006C00037000 C 10/06/17 37.0 0.57 0.67
DVN 171006C00038000 C 10/06/17 38.0 0.24 0.31
DVN 171006C00039000 C 10/06/17 39.0 0.09 0.13
DVN 171006C00040000 C 10/06/17 40.0 0.02 0.05
DVN 171006C00041000 C 10/06/17 41.0 0.00 0.03
DVN 171006C00042000 C 10/06/17 42.0 0.00 0.03
DVN 171006P00024000 P 10/06/17 24.0 0.00 0.04
DVN 171006P00025000 P 10/06/17 25.0 0.00 0.04
DVN 171006P00026000 P 10/06/17 26.0 0.00 0.04
DVN 171006P00027000 P 10/06/17 27.0 0.00 0.04
DVN 171006P00028000 P 10/06/17 28.0 0.00 0.04
DVN 171006P00029000 P 10/06/17 29.0 0.00 0.03
DVN 171006P00030000 P 10/06/17 30.0 0.00 0.05
DVN 171006P00031000 P 10/06/17 31.0 0.00 0.03
DVN 171006P00032000 P 10/06/17 32.0 0.00 0.04
DVN 171006P00033000 P 10/06/17 33.0 0.01 0.06
DVN 171006P00034000 P 10/06/17 34.0 0.08 0.12
DVN 171006P00035000 P 10/06/17 35.0 0.18 0.27
DVN 171006P00036000 P 10/06/17 36.0 0.44 0.51
DVN 171006P00037000 P 10/06/17 37.0 0.85 0.96
DVN 171006P00038000 P 10/06/17 38.0 1.51 1.70
DVN 171006P00039000 P 10/06/17 39.0 2.36 2.67
DVN 171006P00040000 P 10/06/17 40.0 3.30 3.55
DVN 171006P00041000 P 10/06/17 41.0 4.20 5.65
DVN 171006P00042000 P 10/06/17 42.0 5.25 5.60
DVN 171013C00024000 C 10/13/17 24.0 12.50 13.15
DVN 171013C00025000 C 10/13/17 25.0 11.50 13.25
DVN 171013C00026000 C 10/13/17 26.0 10.55 12.55
DVN 171013C00027000 C 10/13/17 27.0 9.60 11.60
DVN 171013C00028000 C 10/13/17 28.0 8.60 10.50
DVN 171013C00029000 C 10/13/17 29.0 7.60 9.00
DVN 171013C00030000 C 10/13/17 30.0 6.60 8.00
DVN 171013C00031000 C 10/13/17 31.0 5.65 5.90
DVN 171013C00032000 C 10/13/17 32.0 4.65 4.95
DVN 171013C00033000 C 10/13/17 33.0 3.70 4.00
DVN 171013C00034000 C 10/13/17 34.0 2.81 3.05
DVN 171013C00035000 C 10/13/17 35.0 1.99 2.16
DVN 171013C00036000 C 10/13/17 36.0 1.30 1.42
DVN 171013C00037000 C 10/13/17 37.0 0.75 0.86
DVN 171013C00038000 C 10/13/17 38.0 0.39 0.48
DVN 171013C00039000 C 10/13/17 39.0 0.18 0.24
DVN 171013C00040000 C 10/13/17 40.0 0.09 0.13
DVN 171013C00041000 C 10/13/17 41.0 0.03 0.06
DVN 171013C00042000 C 10/13/17 42.0 0.00 0.04
DVN 171013P00024000 P 10/13/17 24.0 0.00 0.03
DVN 171013P00025000 P 10/13/17 25.0 0.00 0.04
DVN 171013P00026000 P 10/13/17 26.0 0.00 0.04
DVN 171013P00027000 P 10/13/17 27.0 0.00 0.03
DVN 171013P00028000 P 10/13/17 28.0 0.00 0.04
DVN 171013P00029000 P 10/13/17 29.0 0.00 0.03
DVN 171013P00030000 P 10/13/17 30.0 0.00 0.04
DVN 171013P00031000 P 10/13/17 31.0 0.00 0.08
DVN 171013P00032000 P 10/13/17 32.0 0.02 0.06
DVN 171013P00033000 P 10/13/17 33.0 0.08 0.12
DVN 171013P00034000 P 10/13/17 34.0 0.14 0.23
DVN 171013P00035000 P 10/13/17 35.0 0.32 0.41
DVN 171013P00036000 P 10/13/17 36.0 0.63 0.69
DVN 171013P00037000 P 10/13/17 37.0 1.04 1.15
DVN 171013P00038000 P 10/13/17 38.0 1.67 1.80
DVN 171013P00039000 P 10/13/17 39.0 2.48 2.75
DVN 171013P00040000 P 10/13/17 40.0 3.35 3.60
DVN 171013P00041000 P 10/13/17 41.0 4.30 4.60
DVN 171013P00042000 P 10/13/17 42.0 5.25 5.55
DVN 171020C00016000 C 10/20/17 16.0 20.50 20.80
DVN 171020C00019000 C 10/20/17 19.0 17.45 17.85
DVN 171020C00020000 C 10/20/17 20.0 16.45 16.80
DVN 171020C00021000 C 10/20/17 21.0 15.50 15.80
DVN 171020C00022000 C 10/20/17 22.0 14.45 14.80
DVN 171020C00023000 C 10/20/17 23.0 13.45 13.90
DVN 171020C00024000 C 10/20/17 24.0 12.60 12.80
DVN 171020C00025000 C 10/20/17 25.0 11.60 11.80
DVN 171020C00026000 C 10/20/17 26.0 10.65 10.85
DVN 171020C00027000 C 10/20/17 27.0 9.65 9.80
DVN 171020C00027500 C 10/20/17 27.5 9.15 9.30
DVN 171020C00028000 C 10/20/17 28.0 8.65 8.80
DVN 171020C00028500 C 10/20/17 28.5 8.15 8.30
DVN 171020C00029000 C 10/20/17 29.0 7.65 7.80
DVN 171020C00029500 C 10/20/17 29.5 7.15 7.30
DVN 171020C00030000 C 10/20/17 30.0 6.65 6.85
DVN 171020C00030500 C 10/20/17 30.5 6.15 6.35
DVN 171020C00031000 C 10/20/17 31.0 5.65 5.85
DVN 171020C00031500 C 10/20/17 31.5 5.20 5.35
DVN 171020C00032000 C 10/20/17 32.0 4.70 4.90
DVN 171020C00032500 C 10/20/17 32.5 4.25 4.40
DVN 171020C00033000 C 10/20/17 33.0 3.80 3.95
DVN 171020C00033500 C 10/20/17 33.5 3.30 3.50
DVN 171020C00034000 C 10/20/17 34.0 2.95 3.10
DVN 171020C00034500 C 10/20/17 34.5 2.55 2.62
DVN 171020C00035000 C 10/20/17 35.0 2.15 2.24
DVN 171020C00035500 C 10/20/17 35.5 1.82 1.89
DVN 171020C00036000 C 10/20/17 36.0 1.50 1.57
DVN 171020C00036500 C 10/20/17 36.5 1.20 1.28
DVN 171020C00037000 C 10/20/17 37.0 0.94 1.03
DVN 171020C00037500 C 10/20/17 37.5 0.72 0.81
DVN 171020C00038000 C 10/20/17 38.0 0.55 0.63
DVN 171020C00038500 C 10/20/17 38.5 0.43 0.49
DVN 171020C00039000 C 10/20/17 39.0 0.31 0.37
DVN 171020C00039500 C 10/20/17 39.5 0.22 0.28
DVN 171020C00040000 C 10/20/17 40.0 0.15 0.21
DVN 171020C00041000 C 10/20/17 41.0 0.08 0.12
DVN 171020C00042000 C 10/20/17 42.0 0.03 0.07
DVN 171020C00042500 C 10/20/17 42.5 0.02 0.05
DVN 171020C00043000 C 10/20/17 43.0 0.01 0.04
DVN 171020C00044000 C 10/20/17 44.0 0.00 0.03
DVN 171020C00045000 C 10/20/17 45.0 0.00 0.03
DVN 171020C00046000 C 10/20/17 46.0 0.00 0.02
DVN 171020C00047000 C 10/20/17 47.0 0.00 0.01
DVN 171020C00048000 C 10/20/17 48.0 0.00 0.02
DVN 171020C00049000 C 10/20/17 49.0 0.00 0.02
DVN 171020C00050000 C 10/20/17 50.0 0.00 0.02
DVN 171020C00052500 C 10/20/17 52.5 0.00 0.02
DVN 171020C00055000 C 10/20/17 55.0 0.00 0.02
DVN 171020C00060000 C 10/20/17 60.0 0.00 0.02
DVN 171020C00065000 C 10/20/17 65.0 0.00 0.03
DVN 171020P00016000 P 10/20/17 16.0 0.00 0.04
DVN 171020P00019000 P 10/20/17 19.0 0.00 0.02
DVN 171020P00020000 P 10/20/17 20.0 0.00 0.02
DVN 171020P00021000 P 10/20/17 21.0 0.00 0.03
DVN 171020P00022000 P 10/20/17 22.0 0.00 0.03
DVN 171020P00023000 P 10/20/17 23.0 0.00 0.03
DVN 171020P00024000 P 10/20/17 24.0 0.00 0.04
DVN 171020P00025000 P 10/20/17 25.0 0.00 0.04
DVN 171020P00026000 P 10/20/17 26.0 0.00 0.04
DVN 171020P00027000 P 10/20/17 27.0 0.00 0.04
DVN 171020P00027500 P 10/20/17 27.5 0.00 0.03
DVN 171020P00028000 P 10/20/17 28.0 0.00 0.05
DVN 171020P00028500 P 10/20/17 28.5 0.00 0.04
DVN 171020P00029000 P 10/20/17 29.0 0.01 0.03
DVN 171020P00029500 P 10/20/17 29.5 0.00 0.03
DVN 171020P00030000 P 10/20/17 30.0 0.02 0.04
DVN 171020P00030500 P 10/20/17 30.5 0.02 0.05
DVN 171020P00031000 P 10/20/17 31.0 0.03 0.06
DVN 171020P00031500 P 10/20/17 31.5 0.05 0.08
DVN 171020P00032000 P 10/20/17 32.0 0.07 0.11
DVN 171020P00032500 P 10/20/17 32.5 0.10 0.15
DVN 171020P00033000 P 10/20/17 33.0 0.14 0.19
DVN 171020P00033500 P 10/20/17 33.5 0.20 0.25
DVN 171020P00034000 P 10/20/17 34.0 0.28 0.31
DVN 171020P00034500 P 10/20/17 34.5 0.36 0.41
DVN 171020P00035000 P 10/20/17 35.0 0.47 0.53
DVN 171020P00035500 P 10/20/17 35.5 0.61 0.68
DVN 171020P00036000 P 10/20/17 36.0 0.80 0.86
DVN 171020P00036500 P 10/20/17 36.5 0.99 1.07
DVN 171020P00037000 P 10/20/17 37.0 1.27 1.32
DVN 171020P00037500 P 10/20/17 37.5 1.51 1.61
DVN 171020P00038000 P 10/20/17 38.0 1.82 1.94
DVN 171020P00038500 P 10/20/17 38.5 2.18 2.29
DVN 171020P00039000 P 10/20/17 39.0 2.56 2.68
DVN 171020P00039500 P 10/20/17 39.5 2.97 3.15
DVN 171020P00040000 P 10/20/17 40.0 3.40 3.55
DVN 171020P00041000 P 10/20/17 41.0 4.30 4.50
DVN 171020P00042000 P 10/20/17 42.0 5.30 5.45
DVN 171020P00042500 P 10/20/17 42.5 5.75 5.90
DVN 171020P00043000 P 10/20/17 43.0 6.25 6.40
DVN 171020P00044000 P 10/20/17 44.0 7.25 7.40
DVN 171020P00045000 P 10/20/17 45.0 8.25 8.40
DVN 171020P00046000 P 10/20/17 46.0 9.25 9.40
DVN 171020P00047000 P 10/20/17 47.0 10.25 10.40
DVN 171020P00048000 P 10/20/17 48.0 11.25 11.40
DVN 171020P00049000 P 10/20/17 49.0 12.25 12.40
DVN 171020P00050000 P 10/20/17 50.0 13.25 13.40
DVN 171020P00052500 P 10/20/17 52.5 15.75 15.90
DVN 171020P00055000 P 10/20/17 55.0 18.25 18.40
DVN 171020P00060000 P 10/20/17 60.0 23.25 23.40
DVN 171020P00065000 P 10/20/17 65.0 28.25 28.40
DVN 171027C00025000 C 10/27/17 25.0 11.65 11.85
DVN 171027C00026000 C 10/27/17 26.0 10.65 11.00
DVN 171027C00027000 C 10/27/17 27.0 9.60 9.90
DVN 171027C00028000 C 10/27/17 28.0 8.60 8.90
DVN 171027C00029000 C 10/27/17 29.0 7.65 7.90
DVN 171027C00030000 C 10/27/17 30.0 6.65 6.90
DVN 171027C00031000 C 10/27/17 31.0 5.70 5.95
DVN 171027C00032000 C 10/27/17 32.0 4.75 5.00
DVN 171027C00033000 C 10/27/17 33.0 3.85 4.05
DVN 171027C00034000 C 10/27/17 34.0 3.05 3.25
DVN 171027C00035000 C 10/27/17 35.0 2.29 2.44
DVN 171027C00036000 C 10/27/17 36.0 1.64 1.76
DVN 171027C00037000 C 10/27/17 37.0 1.10 1.21
DVN 171027C00038000 C 10/27/17 38.0 0.70 0.80
DVN 171027C00039000 C 10/27/17 39.0 0.43 0.50
DVN 171027C00040000 C 10/27/17 40.0 0.25 0.30
DVN 171027C00041000 C 10/27/17 41.0 0.12 0.18
DVN 171027C00042000 C 10/27/17 42.0 0.06 0.12
DVN 171027P00025000 P 10/27/17 25.0 0.00 0.05
DVN 171027P00026000 P 10/27/17 26.0 0.00 0.03
DVN 171027P00027000 P 10/27/17 27.0 0.00 0.05
DVN 171027P00028000 P 10/27/17 28.0 0.00 0.05
DVN 171027P00029000 P 10/27/17 29.0 0.00 0.07
DVN 171027P00030000 P 10/27/17 30.0 0.00 0.09
DVN 171027P00031000 P 10/27/17 31.0 0.05 0.14
DVN 171027P00032000 P 10/27/17 32.0 0.11 0.17
DVN 171027P00033000 P 10/27/17 33.0 0.21 0.28
DVN 171027P00034000 P 10/27/17 34.0 0.35 0.45
DVN 171027P00035000 P 10/27/17 35.0 0.58 0.71
DVN 171027P00036000 P 10/27/17 36.0 0.93 1.03
DVN 171027P00037000 P 10/27/17 37.0 1.36 1.56
DVN 171027P00038000 P 10/27/17 38.0 1.96 2.15
DVN 171027P00039000 P 10/27/17 39.0 2.66 2.85
DVN 171027P00040000 P 10/27/17 40.0 3.45 3.65
DVN 171027P00041000 P 10/27/17 41.0 4.30 4.55
DVN 171027P00042000 P 10/27/17 42.0 5.25 5.50
DVN 171103C00028000 C 11/03/17 28.0 8.60 8.90
DVN 171103C00029000 C 11/03/17 29.0 7.60 7.95
DVN 171103C00030000 C 11/03/17 30.0 6.70 6.95
DVN 171103C00031000 C 11/03/17 31.0 5.75 6.00
DVN 171103C00032000 C 11/03/17 32.0 4.85 5.10
DVN 171103C00033000 C 11/03/17 33.0 3.90 4.25
DVN 171103C00034000 C 11/03/17 34.0 3.20 3.40
DVN 171103C00035000 C 11/03/17 35.0 2.50 2.64
DVN 171103C00036000 C 11/03/17 36.0 1.85 2.00
DVN 171103C00037000 C 11/03/17 37.0 1.31 1.47
DVN 171103C00038000 C 11/03/17 38.0 0.89 1.04
DVN 171103C00039000 C 11/03/17 39.0 0.59 0.72
DVN 171103C00040000 C 11/03/17 40.0 0.37 0.48
DVN 171103C00041000 C 11/03/17 41.0 0.23 0.31
DVN 171103C00042000 C 11/03/17 42.0 0.13 0.21
DVN 171103P00028000 P 11/03/17 28.0 0.00 0.08
DVN 171103P00029000 P 11/03/17 29.0 0.02 0.08
DVN 171103P00030000 P 11/03/17 30.0 0.06 0.14
DVN 171103P00031000 P 11/03/17 31.0 0.11 0.21
DVN 171103P00032000 P 11/03/17 32.0 0.20 0.27
DVN 171103P00033000 P 11/03/17 33.0 0.33 0.40
DVN 171103P00034000 P 11/03/17 34.0 0.47 0.60
DVN 171103P00035000 P 11/03/17 35.0 0.76 0.87
DVN 171103P00036000 P 11/03/17 36.0 1.13 1.24
DVN 171103P00037000 P 11/03/17 37.0 1.59 1.71
DVN 171103P00038000 P 11/03/17 38.0 2.18 2.35
DVN 171103P00039000 P 11/03/17 39.0 2.80 3.05
DVN 171103P00040000 P 11/03/17 40.0 3.60 3.80
DVN 171103P00041000 P 11/03/17 41.0 4.40 4.65
DVN 171103P00042000 P 11/03/17 42.0 5.30 5.55
DVN 171117C00017000 C 11/17/17 17.0 19.65 19.85
DVN 171117C00018000 C 11/17/17 18.0 18.65 18.90
DVN 171117C00019000 C 11/17/17 19.0 17.65 17.95
DVN 171117C00020000 C 11/17/17 20.0 16.55 16.95
DVN 171117C00021000 C 11/17/17 21.0 15.60 15.85
DVN 171117C00022000 C 11/17/17 22.0 14.55 14.90
DVN 171117C00023000 C 11/17/17 23.0 13.55 14.05
DVN 171117C00024000 C 11/17/17 24.0 12.55 12.90
DVN 171117C00025000 C 11/17/17 25.0 11.55 11.85
DVN 171117C00026000 C 11/17/17 26.0 10.70 10.85
DVN 171117C00027000 C 11/17/17 27.0 9.65 9.85
DVN 171117C00028000 C 11/17/17 28.0 8.70 8.90
DVN 171117C00029000 C 11/17/17 29.0 7.70 7.90
DVN 171117C00030000 C 11/17/17 30.0 6.75 6.95
DVN 171117C00031000 C 11/17/17 31.0 5.90 6.05
DVN 171117C00032000 C 11/17/17 32.0 5.00 5.15
DVN 171117C00033000 C 11/17/17 33.0 4.20 4.30
DVN 171117C00034000 C 11/17/17 34.0 3.45 3.55
DVN 171117C00035000 C 11/17/17 35.0 2.76 2.85
DVN 171117C00036000 C 11/17/17 36.0 2.13 2.18
DVN 171117C00037000 C 11/17/17 37.0 1.61 1.71
DVN 171117C00038000 C 11/17/17 38.0 1.18 1.23
DVN 171117C00039000 C 11/17/17 39.0 0.80 0.87
DVN 171117C00040000 C 11/17/17 40.0 0.55 0.61
DVN 171117C00041000 C 11/17/17 41.0 0.36 0.42
DVN 171117C00042000 C 11/17/17 42.0 0.25 0.29
DVN 171117C00043000 C 11/17/17 43.0 0.17 0.22
DVN 171117C00044000 C 11/17/17 44.0 0.11 0.15
DVN 171117C00045000 C 11/17/17 45.0 0.06 0.10
DVN 171117P00017000 P 11/17/17 17.0 0.00 0.04
DVN 171117P00018000 P 11/17/17 18.0 0.00 0.04
DVN 171117P00019000 P 11/17/17 19.0 0.00 0.04
DVN 171117P00020000 P 11/17/17 20.0 0.00 0.04
DVN 171117P00021000 P 11/17/17 21.0 0.00 0.04
DVN 171117P00022000 P 11/17/17 22.0 0.00 0.04
DVN 171117P00023000 P 11/17/17 23.0 0.00 0.04
DVN 171117P00024000 P 11/17/17 24.0 0.00 0.04
DVN 171117P00025000 P 11/17/17 25.0 0.00 0.06
DVN 171117P00026000 P 11/17/17 26.0 0.02 0.03
DVN 171117P00027000 P 11/17/17 27.0 0.03 0.05
DVN 171117P00028000 P 11/17/17 28.0 0.06 0.09
DVN 171117P00029000 P 11/17/17 29.0 0.09 0.11
DVN 171117P00030000 P 11/17/17 30.0 0.15 0.21
DVN 171117P00031000 P 11/17/17 31.0 0.22 0.25
DVN 171117P00032000 P 11/17/17 32.0 0.33 0.37
DVN 171117P00033000 P 11/17/17 33.0 0.46 0.53
DVN 171117P00034000 P 11/17/17 34.0 0.71 0.78
DVN 171117P00035000 P 11/17/17 35.0 1.01 1.10
DVN 171117P00036000 P 11/17/17 36.0 1.35 1.43
DVN 171117P00037000 P 11/17/17 37.0 1.82 1.93
DVN 171117P00038000 P 11/17/17 38.0 2.43 2.52
DVN 171117P00039000 P 11/17/17 39.0 3.05 3.15
DVN 171117P00040000 P 11/17/17 40.0 3.80 3.90
DVN 171117P00041000 P 11/17/17 41.0 4.55 4.75
DVN 171117P00042000 P 11/17/17 42.0 5.45 5.60
DVN 171117P00043000 P 11/17/17 43.0 6.35 6.60
DVN 171117P00044000 P 11/17/17 44.0 7.30 7.45
DVN 171117P00045000 P 11/17/17 45.0 8.25 8.45
DVN 180119C00005000 C 01/19/18 5.0 31.25 31.95
DVN 180119C00008000 C 01/19/18 8.0 27.10 30.10
DVN 180119C00010000 C 01/19/18 10.0 26.20 27.15
DVN 180119C00013000 C 01/19/18 13.0 23.40 24.10
DVN 180119C00015000 C 01/19/18 15.0 21.15 22.15
DVN 180119C00016000 C 01/19/18 16.0 20.25 21.35
DVN 180119C00017500 C 01/19/18 17.5 18.85 19.65
DVN 180119C00019000 C 01/19/18 19.0 16.05 18.90
DVN 180119C00020000 C 01/19/18 20.0 16.50 17.00
DVN 180119C00021000 C 01/19/18 21.0 15.35 16.00
DVN 180119C00022500 C 01/19/18 22.5 14.05 14.55
DVN 180119C00024000 C 01/19/18 24.0 12.60 13.05
DVN 180119C00025000 C 01/19/18 25.0 11.65 12.15
DVN 180119C00026000 C 01/19/18 26.0 10.65 11.15
DVN 180119C00027500 C 01/19/18 27.5 9.40 9.75
DVN 180119C00029000 C 01/19/18 29.0 7.95 8.35
DVN 180119C00030000 C 01/19/18 30.0 7.20 7.45
DVN 180119C00031000 C 01/19/18 31.0 6.30 6.60
DVN 180119C00032500 C 01/19/18 32.5 5.20 5.45
DVN 180119C00034000 C 01/19/18 34.0 4.20 4.40
DVN 180119C00035000 C 01/19/18 35.0 3.55 3.70
DVN 180119C00036000 C 01/19/18 36.0 3.00 3.15
DVN 180119C00037500 C 01/19/18 37.5 2.24 2.35
DVN 180119C00039000 C 01/19/18 39.0 1.62 1.77
DVN 180119C00040000 C 01/19/18 40.0 1.31 1.43
DVN 180119C00041000 C 01/19/18 41.0 1.03 1.14
DVN 180119C00042500 C 01/19/18 42.5 0.72 0.80
DVN 180119C00044000 C 01/19/18 44.0 0.49 0.56
DVN 180119C00045000 C 01/19/18 45.0 0.37 0.44
DVN 180119C00046000 C 01/19/18 46.0 0.28 0.34
DVN 180119C00047500 C 01/19/18 47.5 0.17 0.24
DVN 180119C00049000 C 01/19/18 49.0 0.11 0.17
DVN 180119C00050000 C 01/19/18 50.0 0.09 0.14
DVN 180119C00052500 C 01/19/18 52.5 0.00 0.10
DVN 180119C00055000 C 01/19/18 55.0 0.00 0.06
DVN 180119C00057500 C 01/19/18 57.5 0.00 0.04
DVN 180119C00060000 C 01/19/18 60.0 0.00 0.04
DVN 180119C00065000 C 01/19/18 65.0 0.00 0.04
DVN 180119C00070000 C 01/19/18 70.0 0.00 0.03
DVN 180119P00005000 P 01/19/18 5.0 0.00 0.04
DVN 180119P00008000 P 01/19/18 8.0 0.00 0.03
DVN 180119P00010000 P 01/19/18 10.0 0.00 0.04
DVN 180119P00013000 P 01/19/18 13.0 0.00 0.04
DVN 180119P00015000 P 01/19/18 15.0 0.00 0.03
DVN 180119P00016000 P 01/19/18 16.0 0.00 0.03
DVN 180119P00017500 P 01/19/18 17.5 0.00 0.03
DVN 180119P00019000 P 01/19/18 19.0 0.00 0.04
DVN 180119P00020000 P 01/19/18 20.0 0.01 0.05
DVN 180119P00021000 P 01/19/18 21.0 0.00 0.08
DVN 180119P00022500 P 01/19/18 22.5 0.01 0.12
DVN 180119P00024000 P 01/19/18 24.0 0.08 0.11
DVN 180119P00025000 P 01/19/18 25.0 0.08 0.24
DVN 180119P00026000 P 01/19/18 26.0 0.13 0.28
DVN 180119P00027500 P 01/19/18 27.5 0.23 0.31
DVN 180119P00029000 P 01/19/18 29.0 0.36 0.45
DVN 180119P00030000 P 01/19/18 30.0 0.50 0.58
DVN 180119P00031000 P 01/19/18 31.0 0.67 0.73
DVN 180119P00032500 P 01/19/18 32.5 0.99 1.06
DVN 180119P00034000 P 01/19/18 34.0 1.40 1.52
DVN 180119P00035000 P 01/19/18 35.0 1.76 1.86
DVN 180119P00036000 P 01/19/18 36.0 2.17 2.32
DVN 180119P00037500 P 01/19/18 37.5 2.93 3.05
DVN 180119P00039000 P 01/19/18 39.0 3.80 4.00
DVN 180119P00040000 P 01/19/18 40.0 4.45 4.70
DVN 180119P00041000 P 01/19/18 41.0 5.15 5.40
DVN 180119P00042500 P 01/19/18 42.5 6.30 6.65
DVN 180119P00044000 P 01/19/18 44.0 7.55 7.90
DVN 180119P00045000 P 01/19/18 45.0 8.40 8.80
DVN 180119P00046000 P 01/19/18 46.0 9.25 9.75
DVN 180119P00047500 P 01/19/18 47.5 10.70 11.20
DVN 180119P00049000 P 01/19/18 49.0 12.00 12.95
DVN 180119P00050000 P 01/19/18 50.0 13.20 13.55
DVN 180119P00052500 P 01/19/18 52.5 15.35 16.25
DVN 180119P00055000 P 01/19/18 55.0 17.95 18.65
DVN 180119P00057500 P 01/19/18 57.5 19.35 22.40
DVN 180119P00060000 P 01/19/18 60.0 23.05 23.60
DVN 180119P00065000 P 01/19/18 65.0 28.15 28.55
DVN 180119P00070000 P 01/19/18 70.0 33.10 33.65
DVN 180420C00016000 C 04/20/18 16.0 19.70 22.25
DVN 180420C00017000 C 04/20/18 17.0 17.50 22.10
DVN 180420C00018000 C 04/20/18 18.0 16.55 21.20
DVN 180420C00019000 C 04/20/18 19.0 15.50 20.00
DVN 180420C00020000 C 04/20/18 20.0 15.20 18.45
DVN 180420C00021000 C 04/20/18 21.0 13.65 18.20
DVN 180420C00022000 C 04/20/18 22.0 12.65 17.40
DVN 180420C00023000 C 04/20/18 23.0 11.60 16.30
DVN 180420C00024000 C 04/20/18 24.0 12.30 13.80
DVN 180420C00025000 C 04/20/18 25.0 11.40 13.00
DVN 180420C00026000 C 04/20/18 26.0 10.50 12.05
DVN 180420C00027000 C 04/20/18 27.0 10.15 10.80
DVN 180420C00028000 C 04/20/18 28.0 9.00 9.90
DVN 180420C00029000 C 04/20/18 29.0 8.25 9.15
DVN 180420C00030000 C 04/20/18 30.0 7.55 8.25
DVN 180420C00031000 C 04/20/18 31.0 6.80 7.55
DVN 180420C00032000 C 04/20/18 32.0 6.30 7.00
DVN 180420C00033000 C 04/20/18 33.0 5.60 6.25
DVN 180420C00034000 C 04/20/18 34.0 5.00 5.45
DVN 180420C00035000 C 04/20/18 35.0 4.55 4.80
DVN 180420C00036000 C 04/20/18 36.0 3.95 4.20
DVN 180420C00037000 C 04/20/18 37.0 3.50 3.65
DVN 180420C00038000 C 04/20/18 38.0 3.00 3.25
DVN 180420C00039000 C 04/20/18 39.0 2.65 2.79
DVN 180420C00040000 C 04/20/18 40.0 2.17 2.46
DVN 180420C00041000 C 04/20/18 41.0 1.99 2.10
DVN 180420C00042000 C 04/20/18 42.0 1.67 1.80
DVN 180420C00043000 C 04/20/18 43.0 1.40 1.56
DVN 180420C00044000 C 04/20/18 44.0 1.09 1.33
DVN 180420C00045000 C 04/20/18 45.0 1.00 1.12
DVN 180420C00046000 C 04/20/18 46.0 0.87 0.93
DVN 180420C00047000 C 04/20/18 47.0 0.70 0.80
DVN 180420C00048000 C 04/20/18 48.0 0.55 0.69
DVN 180420C00049000 C 04/20/18 49.0 0.50 0.58
DVN 180420C00050000 C 04/20/18 50.0 0.42 0.49
DVN 180420P00016000 P 04/20/18 16.0 0.00 0.07
DVN 180420P00017000 P 04/20/18 17.0 0.00 0.09
DVN 180420P00018000 P 04/20/18 18.0 0.03 0.08
DVN 180420P00019000 P 04/20/18 19.0 0.04 0.11
DVN 180420P00020000 P 04/20/18 20.0 0.08 0.15
DVN 180420P00021000 P 04/20/18 21.0 0.11 0.19
DVN 180420P00022000 P 04/20/18 22.0 0.15 0.23
DVN 180420P00023000 P 04/20/18 23.0 0.17 0.29
DVN 180420P00024000 P 04/20/18 24.0 0.27 0.35
DVN 180420P00025000 P 04/20/18 25.0 0.36 0.44
DVN 180420P00026000 P 04/20/18 26.0 0.45 0.55
DVN 180420P00027000 P 04/20/18 27.0 0.59 0.65
DVN 180420P00028000 P 04/20/18 28.0 0.64 0.80
DVN 180420P00029000 P 04/20/18 29.0 0.89 1.04
DVN 180420P00030000 P 04/20/18 30.0 1.12 1.18
DVN 180420P00031000 P 04/20/18 31.0 1.36 1.43
DVN 180420P00032000 P 04/20/18 32.0 1.55 1.83
DVN 180420P00033000 P 04/20/18 33.0 1.91 2.00
DVN 180420P00034000 P 04/20/18 34.0 2.23 2.40
DVN 180420P00035000 P 04/20/18 35.0 2.61 2.81
DVN 180420P00036000 P 04/20/18 36.0 3.10 3.25
DVN 180420P00037000 P 04/20/18 37.0 3.60 3.75
DVN 180420P00038000 P 04/20/18 38.0 4.15 4.30
DVN 180420P00039000 P 04/20/18 39.0 4.75 4.90
DVN 180420P00040000 P 04/20/18 40.0 5.35 5.50
DVN 180420P00041000 P 04/20/18 41.0 5.95 6.20
DVN 180420P00042000 P 04/20/18 42.0 6.60 6.95
DVN 180420P00043000 P 04/20/18 43.0 7.25 7.95
DVN 180420P00044000 P 04/20/18 44.0 7.50 9.25
DVN 180420P00045000 P 04/20/18 45.0 8.25 9.70
DVN 180420P00046000 P 04/20/18 46.0 9.65 10.35
DVN 180420P00047000 P 04/20/18 47.0 10.50 11.30
DVN 180420P00048000 P 04/20/18 48.0 11.40 12.05
DVN 180420P00049000 P 04/20/18 49.0 12.25 13.10
DVN 180420P00050000 P 04/20/18 50.0 13.25 13.90
DVN 190118C00015000 C 01/18/19 15.0 20.85 23.50
DVN 190118C00018000 C 01/18/19 18.0 18.00 20.40
DVN 190118C00020000 C 01/18/19 20.0 16.70 17.95
DVN 190118C00023000 C 01/18/19 23.0 14.05 15.35
DVN 190118C00025000 C 01/18/19 25.0 13.00 13.65
DVN 190118C00028000 C 01/18/19 28.0 10.55 11.50
DVN 190118C00030000 C 01/18/19 30.0 9.25 10.05
DVN 190118C00033000 C 01/18/19 33.0 7.70 8.10
DVN 190118C00035000 C 01/18/19 35.0 6.55 7.00
DVN 190118C00038000 C 01/18/19 38.0 5.20 5.60
DVN 190118C00040000 C 01/18/19 40.0 4.45 4.80
DVN 190118C00042000 C 01/18/19 42.0 3.75 4.05
DVN 190118C00045000 C 01/18/19 45.0 2.88 3.10
DVN 190118C00047000 C 01/18/19 47.0 2.39 2.63
DVN 190118C00050000 C 01/18/19 50.0 1.79 1.98
DVN 190118C00052500 C 01/18/19 52.5 1.45 1.61
DVN 190118C00055000 C 01/18/19 55.0 1.08 1.28
DVN 190118C00057500 C 01/18/19 57.5 0.81 0.99
DVN 190118C00060000 C 01/18/19 60.0 0.62 0.83
DVN 190118C00065000 C 01/18/19 65.0 0.36 0.55
DVN 190118C00070000 C 01/18/19 70.0 0.23 0.41
DVN 190118P00015000 P 01/18/19 15.0 0.11 0.30
DVN 190118P00018000 P 01/18/19 18.0 0.30 0.63
DVN 190118P00020000 P 01/18/19 20.0 0.49 0.68
DVN 190118P00023000 P 01/18/19 23.0 0.86 1.04
DVN 190118P00025000 P 01/18/19 25.0 1.26 1.38
DVN 190118P00028000 P 01/18/19 28.0 1.97 2.14
DVN 190118P00030000 P 01/18/19 30.0 2.55 2.74
DVN 190118P00033000 P 01/18/19 33.0 3.70 3.90
DVN 190118P00035000 P 01/18/19 35.0 4.45 4.75
DVN 190118P00038000 P 01/18/19 38.0 6.00 6.35
DVN 190118P00040000 P 01/18/19 40.0 7.20 7.50
DVN 190118P00042000 P 01/18/19 42.0 8.35 8.90
DVN 190118P00045000 P 01/18/19 45.0 10.40 10.90
DVN 190118P00047000 P 01/18/19 47.0 11.90 12.65
DVN 190118P00050000 P 01/18/19 50.0 14.20 15.45
DVN 190118P00052500 P 01/18/19 52.5 15.65 17.25
DVN 190118P00055000 P 01/18/19 55.0 18.60 19.40
DVN 190118P00057500 P 01/18/19 57.5 20.75 21.75
DVN 190118P00060000 P 01/18/19 60.0 23.10 23.90
DVN 190118P00065000 P 01/18/19 65.0 26.10 30.80
DVN 190118P00070000 P 01/18/19 70.0 33.00 34.80
DVN 200117C00018000 C 01/17/20 18.0 18.60 20.70
DVN 200117C00020000 C 01/17/20 20.0 17.00 19.50
DVN 200117C00023000 C 01/17/20 23.0 14.75 17.20
DVN 200117C00025000 C 01/17/20 25.0 13.45 15.70
DVN 200117C00028000 C 01/17/20 28.0 11.45 13.80
DVN 200117C00030000 C 01/17/20 30.0 10.25 12.45
DVN 200117C00032000 C 01/17/20 32.0 9.10 11.50
DVN 200117C00035000 C 01/17/20 35.0 8.20 9.25
DVN 200117C00037000 C 01/17/20 37.0 7.40 8.35
DVN 200117C00040000 C 01/17/20 40.0 6.35 7.20
DVN 200117C00042000 C 01/17/20 42.0 5.60 6.50
DVN 200117C00045000 C 01/17/20 45.0 4.75 5.40
DVN 200117C00047000 C 01/17/20 47.0 4.20 4.90
DVN 200117C00050000 C 01/17/20 50.0 3.50 4.05
DVN 200117P00018000 P 01/17/20 18.0 0.52 1.38
DVN 200117P00020000 P 01/17/20 20.0 0.84 1.78
DVN 200117P00023000 P 01/17/20 23.0 1.67 2.06
DVN 200117P00025000 P 01/17/20 25.0 2.21 2.62
DVN 200117P00028000 P 01/17/20 28.0 2.88 3.65
DVN 200117P00030000 P 01/17/20 30.0 3.55 4.40
DVN 200117P00032000 P 01/17/20 32.0 4.65 5.15
DVN 200117P00035000 P 01/17/20 35.0 6.00 6.70
DVN 200117P00037000 P 01/17/20 37.0 6.70 7.85
DVN 200117P00040000 P 01/17/20 40.0 8.50 9.70
DVN 200117P00042000 P 01/17/20 42.0 9.75 10.95
DVN 200117P00045000 P 01/17/20 45.0 11.60 13.00
DVN 200117P00047000 P 01/17/20 47.0 13.05 14.50
DVN 200117P00050000 P 01/17/20 50.0 15.40 16.70

OPRA data is delayed 15 minutes.