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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Devon Energy Corp (DVN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVN 140905C00055000 C 09/05/14 55.0 19.45 20.55
DVN 140905C00060000 C 09/05/14 60.0 14.45 15.65
DVN 140905C00062500 C 09/05/14 62.5 11.95 13.15
DVN 140905C00065000 C 09/05/14 65.0 9.40 10.65
DVN 140905C00065500 C 09/05/14 65.5 8.90 10.15
DVN 140905C00066000 C 09/05/14 66.0 8.40 9.60
DVN 140905C00066500 C 09/05/14 66.5 7.90 9.05
DVN 140905C00067000 C 09/05/14 67.0 7.40 8.55
DVN 140905C00067500 C 09/05/14 67.5 6.85 8.00
DVN 140905C00068000 C 09/05/14 68.0 6.35 7.50
DVN 140905C00068500 C 09/05/14 68.5 5.85 7.00
DVN 140905C00069000 C 09/05/14 69.0 5.35 6.55
DVN 140905C00069500 C 09/05/14 69.5 4.95 6.05
DVN 140905C00070000 C 09/05/14 70.0 4.35 5.55
DVN 140905C00070500 C 09/05/14 70.5 3.85 5.05
DVN 140905C00071000 C 09/05/14 71.0 3.40 4.55
DVN 140905C00071500 C 09/05/14 71.5 3.00 4.05
DVN 140905C00072000 C 09/05/14 72.0 2.50 3.55
DVN 140905C00072500 C 09/05/14 72.5 2.49 3.05
DVN 140905C00073000 C 09/05/14 73.0 2.10 2.58
DVN 140905C00073500 C 09/05/14 73.5 1.77 2.11
DVN 140905C00074000 C 09/05/14 74.0 1.58 1.69
DVN 140905C00074500 C 09/05/14 74.5 1.18 1.27
DVN 140905C00075000 C 09/05/14 75.0 0.85 0.93
DVN 140905C00076000 C 09/05/14 76.0 0.31 0.44
DVN 140905C00077000 C 09/05/14 77.0 0.05 0.19
DVN 140905C00077500 C 09/05/14 77.5 0.00 0.13
DVN 140905C00078000 C 09/05/14 78.0 0.01 0.09
DVN 140905C00079000 C 09/05/14 79.0 0.00 0.08
DVN 140905C00080000 C 09/05/14 80.0 0.00 0.05
DVN 140905C00081000 C 09/05/14 81.0 0.00 0.05
DVN 140905C00082000 C 09/05/14 82.0 0.00 0.05
DVN 140905C00083000 C 09/05/14 83.0 0.00 0.05
DVN 140905C00084000 C 09/05/14 84.0 0.00 0.05
DVN 140905C00085000 C 09/05/14 85.0 0.00 0.05
DVN 140905C00086000 C 09/05/14 86.0 0.00 0.05
DVN 140905C00087000 C 09/05/14 87.0 0.00 0.04
DVN 140905C00088000 C 09/05/14 88.0 0.00 0.04
DVN 140905C00090000 C 09/05/14 90.0 0.00 0.04
DVN 140905C00095000 C 09/05/14 95.0 0.00 0.04
DVN 140905P00055000 P 09/05/14 55.0 0.00 0.04
DVN 140905P00060000 P 09/05/14 60.0 0.00 0.04
DVN 140905P00062500 P 09/05/14 62.5 0.00 0.04
DVN 140905P00065000 P 09/05/14 65.0 0.00 0.04
DVN 140905P00065500 P 09/05/14 65.5 0.00 0.05
DVN 140905P00066000 P 09/05/14 66.0 0.00 0.07
DVN 140905P00066500 P 09/05/14 66.5 0.00 0.09
DVN 140905P00067000 P 09/05/14 67.0 0.00 0.03
DVN 140905P00067500 P 09/05/14 67.5 0.00 0.05
DVN 140905P00068000 P 09/05/14 68.0 0.00 0.15
DVN 140905P00068500 P 09/05/14 68.5 0.00 0.15
DVN 140905P00069000 P 09/05/14 69.0 0.00 0.14
DVN 140905P00069500 P 09/05/14 69.5 0.00 0.17
DVN 140905P00070000 P 09/05/14 70.0 0.00 0.19
DVN 140905P00070500 P 09/05/14 70.5 0.01 0.18
DVN 140905P00071000 P 09/05/14 71.0 0.02 0.17
DVN 140905P00071500 P 09/05/14 71.5 0.02 0.19
DVN 140905P00072000 P 09/05/14 72.0 0.03 0.10
DVN 140905P00072500 P 09/05/14 72.5 0.04 0.17
DVN 140905P00073000 P 09/05/14 73.0 0.06 0.16
DVN 140905P00073500 P 09/05/14 73.5 0.10 0.19
DVN 140905P00074000 P 09/05/14 74.0 0.17 0.22
DVN 140905P00074500 P 09/05/14 74.5 0.28 0.33
DVN 140905P00075000 P 09/05/14 75.0 0.44 0.49
DVN 140905P00076000 P 09/05/14 76.0 0.93 1.01
DVN 140905P00077000 P 09/05/14 77.0 1.67 1.94
DVN 140905P00077500 P 09/05/14 77.5 2.10 2.74
DVN 140905P00078000 P 09/05/14 78.0 2.52 2.97
DVN 140905P00079000 P 09/05/14 79.0 3.50 4.00
DVN 140905P00080000 P 09/05/14 80.0 4.50 5.00
DVN 140905P00081000 P 09/05/14 81.0 5.50 6.00
DVN 140905P00082000 P 09/05/14 82.0 6.50 7.00
DVN 140905P00083000 P 09/05/14 83.0 7.50 8.00
DVN 140905P00084000 P 09/05/14 84.0 8.50 9.00
DVN 140905P00085000 P 09/05/14 85.0 9.50 10.00
DVN 140905P00086000 P 09/05/14 86.0 10.35 11.00
DVN 140905P00087000 P 09/05/14 87.0 11.35 12.00
DVN 140905P00088000 P 09/05/14 88.0 12.35 13.00
DVN 140905P00090000 P 09/05/14 90.0 14.35 15.00
DVN 140905P00095000 P 09/05/14 95.0 19.45 20.00
DVN 140912C00060000 C 09/12/14 60.0 14.45 15.55
DVN 140912C00065000 C 09/12/14 65.0 9.35 10.55
DVN 140912C00065500 C 09/12/14 65.5 8.85 10.05
DVN 140912C00066000 C 09/12/14 66.0 8.40 9.55
DVN 140912C00066500 C 09/12/14 66.5 7.85 9.15
DVN 140912C00067000 C 09/12/14 67.0 7.35 8.60
DVN 140912C00067500 C 09/12/14 67.5 6.85 8.05
DVN 140912C00068000 C 09/12/14 68.0 6.35 7.55
DVN 140912C00068500 C 09/12/14 68.5 5.85 7.05
DVN 140912C00069000 C 09/12/14 69.0 5.35 6.55
DVN 140912C00069500 C 09/12/14 69.5 4.90 6.05
DVN 140912C00070000 C 09/12/14 70.0 4.40 5.55
DVN 140912C00070500 C 09/12/14 70.5 3.95 5.05
DVN 140912C00071000 C 09/12/14 71.0 3.50 4.55
DVN 140912C00071500 C 09/12/14 71.5 3.00 4.10
DVN 140912C00072000 C 09/12/14 72.0 2.60 3.60
DVN 140912C00072500 C 09/12/14 72.5 2.35 3.15
DVN 140912C00073000 C 09/12/14 73.0 2.18 2.68
DVN 140912C00073500 C 09/12/14 73.5 2.11 2.27
DVN 140912C00074000 C 09/12/14 74.0 1.45 1.87
DVN 140912C00074500 C 09/12/14 74.5 1.42 1.52
DVN 140912C00075000 C 09/12/14 75.0 0.93 1.21
DVN 140912C00077500 C 09/12/14 77.5 0.12 0.31
DVN 140912C00080000 C 09/12/14 80.0 0.02 0.10
DVN 140912C00082500 C 09/12/14 82.5 0.00 0.14
DVN 140912C00085000 C 09/12/14 85.0 0.00 0.06
DVN 140912P00060000 P 09/12/14 60.0 0.00 0.04
DVN 140912P00065000 P 09/12/14 65.0 0.00 0.14
DVN 140912P00065500 P 09/12/14 65.5 0.00 0.17
DVN 140912P00066000 P 09/12/14 66.0 0.00 0.18
DVN 140912P00066500 P 09/12/14 66.5 0.00 0.17
DVN 140912P00067000 P 09/12/14 67.0 0.00 0.17
DVN 140912P00067500 P 09/12/14 67.5 0.00 0.18
DVN 140912P00068000 P 09/12/14 68.0 0.00 0.16
DVN 140912P00068500 P 09/12/14 68.5 0.01 0.20
DVN 140912P00069000 P 09/12/14 69.0 0.01 0.22
DVN 140912P00069500 P 09/12/14 69.5 0.03 0.23
DVN 140912P00070000 P 09/12/14 70.0 0.04 0.23
DVN 140912P00070500 P 09/12/14 70.5 0.04 0.25
DVN 140912P00071000 P 09/12/14 71.0 0.07 0.20
DVN 140912P00071500 P 09/12/14 71.5 0.11 0.23
DVN 140912P00072000 P 09/12/14 72.0 0.13 0.24
DVN 140912P00072500 P 09/12/14 72.5 0.19 0.28
DVN 140912P00073000 P 09/12/14 73.0 0.27 0.37
DVN 140912P00073500 P 09/12/14 73.5 0.36 0.48
DVN 140912P00074000 P 09/12/14 74.0 0.49 0.63
DVN 140912P00074500 P 09/12/14 74.5 0.65 0.75
DVN 140912P00075000 P 09/12/14 75.0 0.86 1.06
DVN 140912P00077500 P 09/12/14 77.5 2.46 3.50
DVN 140912P00080000 P 09/12/14 80.0 4.75 5.75
DVN 140912P00082500 P 09/12/14 82.5 7.25 8.55
DVN 140912P00085000 P 09/12/14 85.0 9.70 10.90
DVN 140920C00060000 C 09/20/14 60.0 14.45 15.50
DVN 140920C00065000 C 09/20/14 65.0 9.75 10.55
DVN 140920C00066000 C 09/20/14 66.0 8.60 9.55
DVN 140920C00066500 C 09/20/14 66.5 8.10 9.05
DVN 140920C00067000 C 09/20/14 67.0 7.60 8.55
DVN 140920C00067500 C 09/20/14 67.5 7.10 8.05
DVN 140920C00068000 C 09/20/14 68.0 6.60 7.55
DVN 140920C00068500 C 09/20/14 68.5 6.15 7.05
DVN 140920C00069000 C 09/20/14 69.0 5.65 6.55
DVN 140920C00069500 C 09/20/14 69.5 5.15 6.05
DVN 140920C00070000 C 09/20/14 70.0 4.65 5.60
DVN 140920C00070500 C 09/20/14 70.5 4.20 5.05
DVN 140920C00071000 C 09/20/14 71.0 3.70 4.60
DVN 140920C00071500 C 09/20/14 71.5 3.40 4.15
DVN 140920C00072000 C 09/20/14 72.0 3.15 3.65
DVN 140920C00072500 C 09/20/14 72.5 2.89 3.25
DVN 140920C00073000 C 09/20/14 73.0 2.68 2.81
DVN 140920C00073500 C 09/20/14 73.5 2.32 2.43
DVN 140920C00074000 C 09/20/14 74.0 1.98 2.05
DVN 140920C00074500 C 09/20/14 74.5 1.66 1.71
DVN 140920C00075000 C 09/20/14 75.0 1.37 1.42
DVN 140920C00076000 C 09/20/14 76.0 0.91 0.95
DVN 140920C00077500 C 09/20/14 77.5 0.43 0.49
DVN 140920C00079000 C 09/20/14 79.0 0.11 0.24
DVN 140920C00080000 C 09/20/14 80.0 0.12 0.16
DVN 140920C00081000 C 09/20/14 81.0 0.04 0.12
DVN 140920C00082500 C 09/20/14 82.5 0.04 0.14
DVN 140920C00084000 C 09/20/14 84.0 0.00 0.14
DVN 140920C00085000 C 09/20/14 85.0 0.00 0.14
DVN 140920C00086000 C 09/20/14 86.0 0.00 0.16
DVN 140920C00089000 C 09/20/14 89.0 0.00 0.14
DVN 140920C00090000 C 09/20/14 90.0 0.00 0.14
DVN 140920C00091000 C 09/20/14 91.0 0.00 0.14
DVN 140920C00094000 C 09/20/14 94.0 0.00 0.13
DVN 140920C00095000 C 09/20/14 95.0 0.00 0.10
DVN 140920P00060000 P 09/20/14 60.0 0.00 0.11
DVN 140920P00065000 P 09/20/14 65.0 0.01 0.06
DVN 140920P00066000 P 09/20/14 66.0 0.01 0.14
DVN 140920P00066500 P 09/20/14 66.5 0.01 0.14
DVN 140920P00067000 P 09/20/14 67.0 0.01 0.14
DVN 140920P00067500 P 09/20/14 67.5 0.05 0.07
DVN 140920P00068000 P 09/20/14 68.0 0.03 0.16
DVN 140920P00068500 P 09/20/14 68.5 0.03 0.20
DVN 140920P00069000 P 09/20/14 69.0 0.06 0.18
DVN 140920P00069500 P 09/20/14 69.5 0.08 0.20
DVN 140920P00070000 P 09/20/14 70.0 0.11 0.16
DVN 140920P00070500 P 09/20/14 70.5 0.14 0.21
DVN 140920P00071000 P 09/20/14 71.0 0.17 0.22
DVN 140920P00071500 P 09/20/14 71.5 0.22 0.30
DVN 140920P00072000 P 09/20/14 72.0 0.27 0.32
DVN 140920P00072500 P 09/20/14 72.5 0.37 0.42
DVN 140920P00073000 P 09/20/14 73.0 0.46 0.50
DVN 140920P00073500 P 09/20/14 73.5 0.59 0.67
DVN 140920P00074000 P 09/20/14 74.0 0.74 0.83
DVN 140920P00074500 P 09/20/14 74.5 0.92 0.97
DVN 140920P00075000 P 09/20/14 75.0 1.14 1.22
DVN 140920P00076000 P 09/20/14 76.0 1.67 1.83
DVN 140920P00077500 P 09/20/14 77.5 2.69 3.30
DVN 140920P00079000 P 09/20/14 79.0 3.95 4.80
DVN 140920P00080000 P 09/20/14 80.0 4.85 5.75
DVN 140920P00081000 P 09/20/14 81.0 5.80 6.70
DVN 140920P00082500 P 09/20/14 82.5 7.25 8.15
DVN 140920P00084000 P 09/20/14 84.0 8.75 9.90
DVN 140920P00085000 P 09/20/14 85.0 9.75 10.75
DVN 140920P00086000 P 09/20/14 86.0 10.70 11.90
DVN 140920P00089000 P 09/20/14 89.0 13.70 14.95
DVN 140920P00090000 P 09/20/14 90.0 14.70 15.95
DVN 140920P00091000 P 09/20/14 91.0 15.70 16.90
DVN 140920P00094000 P 09/20/14 94.0 18.70 19.85
DVN 140920P00095000 P 09/20/14 95.0 19.70 20.75
DVN 140926C00065000 C 09/26/14 65.0 9.40 10.55
DVN 140926C00065500 C 09/26/14 65.5 8.90 10.10
DVN 140926C00066000 C 09/26/14 66.0 8.40 9.60
DVN 140926C00066500 C 09/26/14 66.5 7.85 9.10
DVN 140926C00067000 C 09/26/14 67.0 7.35 8.65
DVN 140926C00067500 C 09/26/14 67.5 6.85 8.15
DVN 140926C00068000 C 09/26/14 68.0 6.40 7.60
DVN 140926C00068500 C 09/26/14 68.5 5.90 7.05
DVN 140926C00069000 C 09/26/14 69.0 5.50 6.55
DVN 140926C00069500 C 09/26/14 69.5 5.00 6.10
DVN 140926C00070000 C 09/26/14 70.0 4.50 5.60
DVN 140926C00070500 C 09/26/14 70.5 4.15 5.15
DVN 140926C00071000 C 09/26/14 71.0 3.70 4.65
DVN 140926C00071500 C 09/26/14 71.5 3.25 4.20
DVN 140926C00072000 C 09/26/14 72.0 3.15 3.80
DVN 140926C00072500 C 09/26/14 72.5 2.93 3.35
DVN 140926C00073000 C 09/26/14 73.0 2.72 2.97
DVN 140926C00073500 C 09/26/14 73.5 2.02 2.57
DVN 140926C00074000 C 09/26/14 74.0 1.89 2.27
DVN 140926C00074500 C 09/26/14 74.5 1.46 1.95
DVN 140926C00075000 C 09/26/14 75.0 1.48 1.65
DVN 140926P00065000 P 09/26/14 65.0 0.01 0.20
DVN 140926P00065500 P 09/26/14 65.5 0.02 0.19
DVN 140926P00066000 P 09/26/14 66.0 0.03 0.19
DVN 140926P00066500 P 09/26/14 66.5 0.04 0.23
DVN 140926P00067000 P 09/26/14 67.0 0.04 0.25
DVN 140926P00067500 P 09/26/14 67.5 0.06 0.24
DVN 140926P00068000 P 09/26/14 68.0 0.08 0.26
DVN 140926P00068500 P 09/26/14 68.5 0.08 0.29
DVN 140926P00069000 P 09/26/14 69.0 0.11 0.32
DVN 140926P00069500 P 09/26/14 69.5 0.14 0.35
DVN 140926P00070000 P 09/26/14 70.0 0.18 0.38
DVN 140926P00070500 P 09/26/14 70.5 0.21 0.39
DVN 140926P00071000 P 09/26/14 71.0 0.26 0.45
DVN 140926P00071500 P 09/26/14 71.5 0.32 0.44
DVN 140926P00072000 P 09/26/14 72.0 0.40 0.51
DVN 140926P00072500 P 09/26/14 72.5 0.50 0.61
DVN 140926P00073000 P 09/26/14 73.0 0.62 0.79
DVN 140926P00073500 P 09/26/14 73.5 0.75 0.91
DVN 140926P00074000 P 09/26/14 74.0 0.92 1.19
DVN 140926P00074500 P 09/26/14 74.5 1.11 1.26
DVN 140926P00075000 P 09/26/14 75.0 1.33 1.44
DVN 141003C00065000 C 10/03/14 65.0 9.40 10.55
DVN 141003C00065500 C 10/03/14 65.5 8.90 10.10
DVN 141003C00066000 C 10/03/14 66.0 8.40 9.55
DVN 141003C00066500 C 10/03/14 66.5 7.90 9.15
DVN 141003C00067000 C 10/03/14 67.0 7.35 8.55
DVN 141003C00067500 C 10/03/14 67.5 6.90 8.05
DVN 141003C00068000 C 10/03/14 68.0 6.40 7.55
DVN 141003C00068500 C 10/03/14 68.5 5.95 7.10
DVN 141003C00069000 C 10/03/14 69.0 5.55 6.60
DVN 141003C00069500 C 10/03/14 69.5 5.10 6.15
DVN 141003C00070000 C 10/03/14 70.0 4.65 5.65
DVN 141003C00070500 C 10/03/14 70.5 4.20 5.20
DVN 141003C00071000 C 10/03/14 71.0 3.80 4.75
DVN 141003C00071500 C 10/03/14 71.5 3.40 4.30
DVN 141003C00072000 C 10/03/14 72.0 3.00 3.90
DVN 141003C00072500 C 10/03/14 72.5 2.95 3.50
DVN 141003C00073000 C 10/03/14 73.0 2.50 3.10
DVN 141003C00073500 C 10/03/14 73.5 2.06 2.75
DVN 141003C00074000 C 10/03/14 74.0 1.82 2.44
DVN 141003C00074500 C 10/03/14 74.5 1.84 2.15
DVN 141003C00075000 C 10/03/14 75.0 1.66 1.86
DVN 141003P00065000 P 10/03/14 65.0 0.02 0.25
DVN 141003P00065500 P 10/03/14 65.5 0.05 0.24
DVN 141003P00066000 P 10/03/14 66.0 0.05 0.25
DVN 141003P00066500 P 10/03/14 66.5 0.07 0.25
DVN 141003P00067000 P 10/03/14 67.0 0.08 0.28
DVN 141003P00067500 P 10/03/14 67.5 0.09 0.30
DVN 141003P00068000 P 10/03/14 68.0 0.13 0.33
DVN 141003P00068500 P 10/03/14 68.5 0.15 0.36
DVN 141003P00069000 P 10/03/14 69.0 0.18 0.39
DVN 141003P00069500 P 10/03/14 69.5 0.22 0.37
DVN 141003P00070000 P 10/03/14 70.0 0.26 0.50
DVN 141003P00070500 P 10/03/14 70.5 0.31 0.50
DVN 141003P00071000 P 10/03/14 71.0 0.38 0.47
DVN 141003P00071500 P 10/03/14 71.5 0.45 0.62
DVN 141003P00072000 P 10/03/14 72.0 0.54 0.64
DVN 141003P00072500 P 10/03/14 72.5 0.66 0.92
DVN 141003P00073000 P 10/03/14 73.0 0.79 1.02
DVN 141003P00073500 P 10/03/14 73.5 0.93 1.09
DVN 141003P00074000 P 10/03/14 74.0 1.11 1.46
DVN 141003P00074500 P 10/03/14 74.5 1.31 1.55
DVN 141003P00075000 P 10/03/14 75.0 1.53 1.63
DVN 141010C00066000 C 10/10/14 66.0 8.45 9.55
DVN 141010C00067000 C 10/10/14 67.0 7.40 8.65
DVN 141010C00067500 C 10/10/14 67.5 7.00 8.10
DVN 141010C00068000 C 10/10/14 68.0 6.50 7.60
DVN 141010C00068500 C 10/10/14 68.5 6.00 7.15
DVN 141010C00069000 C 10/10/14 69.0 5.60 6.65
DVN 141010C00069500 C 10/10/14 69.5 5.20 6.20
DVN 141010C00070000 C 10/10/14 70.0 4.75 5.75
DVN 141010C00070500 C 10/10/14 70.5 4.35 5.30
DVN 141010C00071000 C 10/10/14 71.0 3.95 4.90
DVN 141010C00071500 C 10/10/14 71.5 3.55 4.45
DVN 141010C00072000 C 10/10/14 72.0 3.20 4.05
DVN 141010C00072500 C 10/10/14 72.5 3.00 3.70
DVN 141010C00073000 C 10/10/14 73.0 2.95 3.35
DVN 141010C00073500 C 10/10/14 73.5 2.27 2.97
DVN 141010C00074000 C 10/10/14 74.0 2.21 2.64
DVN 141010C00074500 C 10/10/14 74.5 2.06 2.35
DVN 141010C00075000 C 10/10/14 75.0 1.96 2.06
DVN 141010C00076000 C 10/10/14 76.0 1.27 1.57
DVN 141010C00077000 C 10/10/14 77.0 0.93 1.19
DVN 141010C00078000 C 10/10/14 78.0 0.78 0.88
DVN 141010C00079000 C 10/10/14 79.0 0.48 0.66
DVN 141010C00080000 C 10/10/14 80.0 0.34 0.50
DVN 141010C00081000 C 10/10/14 81.0 0.19 0.38
DVN 141010C00082000 C 10/10/14 82.0 0.11 0.30
DVN 141010C00083000 C 10/10/14 83.0 0.06 0.26
DVN 141010C00084000 C 10/10/14 84.0 0.05 0.24
DVN 141010C00085000 C 10/10/14 85.0 0.03 0.23
DVN 141010C00086000 C 10/10/14 86.0 0.02 0.23
DVN 141010C00087000 C 10/10/14 87.0 0.01 0.24
DVN 141010C00088000 C 10/10/14 88.0 0.03 0.24
DVN 141010P00066000 P 10/10/14 66.0 0.10 0.28
DVN 141010P00067000 P 10/10/14 67.0 0.13 0.34
DVN 141010P00067500 P 10/10/14 67.5 0.16 0.37
DVN 141010P00068000 P 10/10/14 68.0 0.20 0.40
DVN 141010P00068500 P 10/10/14 68.5 0.23 0.44
DVN 141010P00069000 P 10/10/14 69.0 0.28 0.44
DVN 141010P00069500 P 10/10/14 69.5 0.32 0.55
DVN 141010P00070000 P 10/10/14 70.0 0.37 0.59
DVN 141010P00070500 P 10/10/14 70.5 0.44 0.63
DVN 141010P00071000 P 10/10/14 71.0 0.52 0.73
DVN 141010P00071500 P 10/10/14 71.5 0.62 0.73
DVN 141010P00072000 P 10/10/14 72.0 0.70 0.89
DVN 141010P00072500 P 10/10/14 72.5 0.84 0.94
DVN 141010P00073000 P 10/10/14 73.0 0.98 1.11
DVN 141010P00073500 P 10/10/14 73.5 1.12 1.38
DVN 141010P00074000 P 10/10/14 74.0 1.31 1.52
DVN 141010P00074500 P 10/10/14 74.5 1.53 1.72
DVN 141010P00075000 P 10/10/14 75.0 1.75 1.93
DVN 141010P00076000 P 10/10/14 76.0 2.26 2.59
DVN 141010P00077000 P 10/10/14 77.0 2.88 3.25
DVN 141010P00078000 P 10/10/14 78.0 3.60 3.90
DVN 141010P00079000 P 10/10/14 79.0 4.35 4.90
DVN 141010P00080000 P 10/10/14 80.0 5.10 6.20
DVN 141010P00081000 P 10/10/14 81.0 6.05 7.10
DVN 141010P00082000 P 10/10/14 82.0 6.95 8.15
DVN 141010P00083000 P 10/10/14 83.0 7.90 9.10
DVN 141010P00084000 P 10/10/14 84.0 8.90 10.05
DVN 141010P00085000 P 10/10/14 85.0 9.75 11.05
DVN 141010P00086000 P 10/10/14 86.0 10.75 11.85
DVN 141010P00087000 P 10/10/14 87.0 11.70 12.85
DVN 141010P00088000 P 10/10/14 88.0 12.70 13.95
DVN 141018C00050000 C 10/18/14 50.0 24.55 25.50
DVN 141018C00055000 C 10/18/14 55.0 19.50 21.30
DVN 141018C00057500 C 10/18/14 57.5 17.00 18.05
DVN 141018C00060000 C 10/18/14 60.0 14.45 15.50
DVN 141018C00062500 C 10/18/14 62.5 12.05 13.05
DVN 141018C00065000 C 10/18/14 65.0 9.60 10.55
DVN 141018C00067500 C 10/18/14 67.5 7.15 8.15
DVN 141018C00070000 C 10/18/14 70.0 5.40 5.85
DVN 141018C00072500 C 10/18/14 72.5 3.45 3.85
DVN 141018C00075000 C 10/18/14 75.0 2.17 2.23
DVN 141018C00077500 C 10/18/14 77.5 1.13 1.18
DVN 141018C00080000 C 10/18/14 80.0 0.56 0.60
DVN 141018C00082500 C 10/18/14 82.5 0.16 0.32
DVN 141018C00085000 C 10/18/14 85.0 0.09 0.20
DVN 141018C00087500 C 10/18/14 87.5 0.05 0.22
DVN 141018C00090000 C 10/18/14 90.0 0.03 0.23
DVN 141018P00050000 P 10/18/14 50.0 0.00 0.10
DVN 141018P00055000 P 10/18/14 55.0 0.02 0.21
DVN 141018P00057500 P 10/18/14 57.5 0.01 0.20
DVN 141018P00060000 P 10/18/14 60.0 0.03 0.20
DVN 141018P00062500 P 10/18/14 62.5 0.05 0.15
DVN 141018P00065000 P 10/18/14 65.0 0.13 0.25
DVN 141018P00067500 P 10/18/14 67.5 0.24 0.34
DVN 141018P00070000 P 10/18/14 70.0 0.51 0.58
DVN 141018P00072500 P 10/18/14 72.5 1.00 1.13
DVN 141018P00075000 P 10/18/14 75.0 1.94 2.12
DVN 141018P00077500 P 10/18/14 77.5 3.35 3.70
DVN 141018P00080000 P 10/18/14 80.0 5.30 6.20
DVN 141018P00082500 P 10/18/14 82.5 7.45 8.45
DVN 141018P00085000 P 10/18/14 85.0 9.90 10.85
DVN 141018P00087500 P 10/18/14 87.5 12.30 13.25
DVN 141018P00090000 P 10/18/14 90.0 14.80 15.75
DVN 150117C00027500 C 01/17/15 27.5 47.05 48.25
DVN 150117C00030000 C 01/17/15 30.0 43.85 47.10
DVN 150117C00032500 C 01/17/15 32.5 42.05 43.25
DVN 150117C00035000 C 01/17/15 35.0 39.55 40.75
DVN 150117C00037500 C 01/17/15 37.5 36.35 39.65
DVN 150117C00040000 C 01/17/15 40.0 34.55 35.50
DVN 150117C00042500 C 01/17/15 42.5 32.05 33.00
DVN 150117C00045000 C 01/17/15 45.0 29.55 30.55
DVN 150117C00047500 C 01/17/15 47.5 27.05 28.05
DVN 150117C00050000 C 01/17/15 50.0 24.40 25.55
DVN 150117C00052500 C 01/17/15 52.5 21.90 23.00
DVN 150117C00055000 C 01/17/15 55.0 19.35 20.55
DVN 150117C00057500 C 01/17/15 57.5 16.95 18.10
DVN 150117C00060000 C 01/17/15 60.0 15.00 15.70
DVN 150117C00062500 C 01/17/15 62.5 12.25 13.35
DVN 150117C00065000 C 01/17/15 65.0 10.35 11.10
DVN 150117C00067500 C 01/17/15 67.5 8.10 9.05
DVN 150117C00070000 C 01/17/15 70.0 7.00 7.15
DVN 150117C00072500 C 01/17/15 72.5 4.75 5.50
DVN 150117C00075000 C 01/17/15 75.0 3.95 4.15
DVN 150117C00077500 C 01/17/15 77.5 2.90 3.05
DVN 150117C00080000 C 01/17/15 80.0 2.03 2.13
DVN 150117C00082500 C 01/17/15 82.5 1.36 1.48
DVN 150117C00085000 C 01/17/15 85.0 0.78 1.01
DVN 150117C00087500 C 01/17/15 87.5 0.50 0.71
DVN 150117C00090000 C 01/17/15 90.0 0.33 0.52
DVN 150117C00095000 C 01/17/15 95.0 0.18 0.35
DVN 150117C00100000 C 01/17/15 100.0 0.04 0.25
DVN 150117P00027500 P 01/17/15 27.5 0.00 0.05
DVN 150117P00030000 P 01/17/15 30.0 0.00 0.05
DVN 150117P00032500 P 01/17/15 32.5 0.00 0.06
DVN 150117P00035000 P 01/17/15 35.0 0.00 0.08
DVN 150117P00037500 P 01/17/15 37.5 0.00 0.14
DVN 150117P00040000 P 01/17/15 40.0 0.01 0.22
DVN 150117P00042500 P 01/17/15 42.5 0.02 0.17
DVN 150117P00045000 P 01/17/15 45.0 0.05 0.25
DVN 150117P00047500 P 01/17/15 47.5 0.05 0.25
DVN 150117P00050000 P 01/17/15 50.0 0.08 0.25
DVN 150117P00052500 P 01/17/15 52.5 0.09 0.28
DVN 150117P00055000 P 01/17/15 55.0 0.25 0.33
DVN 150117P00057500 P 01/17/15 57.5 0.26 0.43
DVN 150117P00060000 P 01/17/15 60.0 0.39 0.48
DVN 150117P00062500 P 01/17/15 62.5 0.59 0.78
DVN 150117P00065000 P 01/17/15 65.0 0.89 1.11
DVN 150117P00067500 P 01/17/15 67.5 1.34 1.58
DVN 150117P00070000 P 01/17/15 70.0 1.97 2.34
DVN 150117P00072500 P 01/17/15 72.5 2.84 3.25
DVN 150117P00075000 P 01/17/15 75.0 3.95 4.45
DVN 150117P00077500 P 01/17/15 77.5 5.30 5.85
DVN 150117P00080000 P 01/17/15 80.0 6.95 7.70
DVN 150117P00082500 P 01/17/15 82.5 8.85 9.70
DVN 150117P00085000 P 01/17/15 85.0 10.85 11.90
DVN 150117P00087500 P 01/17/15 87.5 13.00 14.10
DVN 150117P00090000 P 01/17/15 90.0 15.25 16.45
DVN 150117P00095000 P 01/17/15 95.0 20.10 21.35
DVN 150117P00100000 P 01/17/15 100.0 24.95 26.25
DVN 150417C00037500 C 04/17/15 37.5 37.10 38.05
DVN 150417C00040000 C 04/17/15 40.0 34.60 36.25
DVN 150417C00042500 C 04/17/15 42.5 32.05 33.50
DVN 150417C00045000 C 04/17/15 45.0 29.55 31.25
DVN 150417C00047500 C 04/17/15 47.5 26.95 28.30
DVN 150417C00050000 C 04/17/15 50.0 24.10 25.75
DVN 150417C00055000 C 04/17/15 55.0 19.50 20.75
DVN 150417C00060000 C 04/17/15 60.0 14.95 16.15
DVN 150417C00065000 C 04/17/15 65.0 10.80 11.95
DVN 150417C00067500 C 04/17/15 67.5 8.95 9.95
DVN 150417C00070000 C 04/17/15 70.0 7.30 8.30
DVN 150417C00072500 C 04/17/15 72.5 5.90 6.75
DVN 150417C00075000 C 04/17/15 75.0 4.70 5.30
DVN 150417C00077500 C 04/17/15 77.5 3.50 4.20
DVN 150417C00080000 C 04/17/15 80.0 2.80 3.25
DVN 150417C00082500 C 04/17/15 82.5 2.09 2.49
DVN 150417C00085000 C 04/17/15 85.0 1.58 1.91
DVN 150417C00090000 C 04/17/15 90.0 0.84 1.12
DVN 150417C00095000 C 04/17/15 95.0 0.46 0.69
DVN 150417P00037500 P 04/17/15 37.5 0.00 0.25
DVN 150417P00040000 P 04/17/15 40.0 0.00 0.25
DVN 150417P00042500 P 04/17/15 42.5 0.00 0.25
DVN 150417P00045000 P 04/17/15 45.0 0.03 0.25
DVN 150417P00047500 P 04/17/15 47.5 0.08 0.28
DVN 150417P00050000 P 04/17/15 50.0 0.14 0.35
DVN 150417P00055000 P 04/17/15 55.0 0.37 0.62
DVN 150417P00060000 P 04/17/15 60.0 0.84 1.10
DVN 150417P00065000 P 04/17/15 65.0 1.72 2.02
DVN 150417P00067500 P 04/17/15 67.5 2.31 2.71
DVN 150417P00070000 P 04/17/15 70.0 3.05 3.55
DVN 150417P00072500 P 04/17/15 72.5 4.05 4.45
DVN 150417P00075000 P 04/17/15 75.0 5.20 5.45
DVN 150417P00077500 P 04/17/15 77.5 6.50 7.10
DVN 150417P00080000 P 04/17/15 80.0 8.10 8.80
DVN 150417P00082500 P 04/17/15 82.5 9.90 10.85
DVN 150417P00085000 P 04/17/15 85.0 11.70 12.85
DVN 150417P00090000 P 04/17/15 90.0 15.90 17.15
DVN 150417P00095000 P 04/17/15 95.0 20.55 21.80
DVN 160115C00030000 C 01/15/16 30.0 44.60 45.90
DVN 160115C00035000 C 01/15/16 35.0 39.60 40.90
DVN 160115C00037500 C 01/15/16 37.5 37.10 38.10
DVN 160115C00040000 C 01/15/16 40.0 34.50 35.60
DVN 160115C00042500 C 01/15/16 42.5 31.80 33.25
DVN 160115C00045000 C 01/15/16 45.0 28.90 30.80
DVN 160115C00047500 C 01/15/16 47.5 26.55 28.45
DVN 160115C00050000 C 01/15/16 50.0 24.30 26.15
DVN 160115C00052500 C 01/15/16 52.5 22.05 23.90
DVN 160115C00055000 C 01/15/16 55.0 20.75 21.60
DVN 160115C00057500 C 01/15/16 57.5 18.05 19.55
DVN 160115C00060000 C 01/15/16 60.0 16.15 17.55
DVN 160115C00062500 C 01/15/16 62.5 14.65 15.70
DVN 160115C00065000 C 01/15/16 65.0 13.15 13.80
DVN 160115C00067500 C 01/15/16 67.5 11.05 12.40
DVN 160115C00070000 C 01/15/16 70.0 9.80 11.05
DVN 160115C00072500 C 01/15/16 72.5 8.55 9.45
DVN 160115C00075000 C 01/15/16 75.0 7.25 8.15
DVN 160115C00077500 C 01/15/16 77.5 6.05 7.00
DVN 160115C00080000 C 01/15/16 80.0 5.10 6.05
DVN 160115C00082500 C 01/15/16 82.5 4.35 5.15
DVN 160115C00085000 C 01/15/16 85.0 3.65 4.45
DVN 160115C00087500 C 01/15/16 87.5 3.00 3.80
DVN 160115C00090000 C 01/15/16 90.0 2.41 3.30
DVN 160115C00095000 C 01/15/16 95.0 1.76 2.34
DVN 160115C00100000 C 01/15/16 100.0 1.17 1.63
DVN 160115C00105000 C 01/15/16 105.0 0.76 1.21
DVN 160115C00110000 C 01/15/16 110.0 0.49 0.95
DVN 160115C00115000 C 01/15/16 115.0 0.29 0.75
DVN 160115P00030000 P 01/15/16 30.0 0.00 0.49
DVN 160115P00035000 P 01/15/16 35.0 0.10 0.50
DVN 160115P00037500 P 01/15/16 37.5 0.00 0.50
DVN 160115P00040000 P 01/15/16 40.0 0.09 0.56
DVN 160115P00042500 P 01/15/16 42.5 0.19 0.66
DVN 160115P00045000 P 01/15/16 45.0 0.45 0.79
DVN 160115P00047500 P 01/15/16 47.5 0.51 0.98
DVN 160115P00050000 P 01/15/16 50.0 0.77 1.21
DVN 160115P00052500 P 01/15/16 52.5 1.19 1.50
DVN 160115P00055000 P 01/15/16 55.0 1.46 1.90
DVN 160115P00057500 P 01/15/16 57.5 1.92 2.37
DVN 160115P00060000 P 01/15/16 60.0 2.38 2.80
DVN 160115P00062500 P 01/15/16 62.5 3.10 3.70
DVN 160115P00065000 P 01/15/16 65.0 3.80 4.45
DVN 160115P00067500 P 01/15/16 67.5 4.70 5.40
DVN 160115P00070000 P 01/15/16 70.0 5.70 6.20
DVN 160115P00072500 P 01/15/16 72.5 6.80 7.60
DVN 160115P00075000 P 01/15/16 75.0 8.00 8.95
DVN 160115P00077500 P 01/15/16 77.5 9.40 10.40
DVN 160115P00080000 P 01/15/16 80.0 10.65 12.20
DVN 160115P00082500 P 01/15/16 82.5 12.30 13.90
DVN 160115P00085000 P 01/15/16 85.0 14.05 15.50
DVN 160115P00087500 P 01/15/16 87.5 15.90 17.35
DVN 160115P00090000 P 01/15/16 90.0 17.70 19.30
DVN 160115P00095000 P 01/15/16 95.0 21.80 23.65
DVN 160115P00100000 P 01/15/16 100.0 26.05 28.05
DVN 160115P00105000 P 01/15/16 105.0 30.60 32.60
DVN 160115P00110000 P 01/15/16 110.0 35.35 37.25
DVN 160115P00115000 P 01/15/16 115.0 40.15 42.05

OPRA data is delayed 15 minutes.