DTP (DIGITAL TOILET PAPER.COM) Calls Last Sale Net Bid Ask Vol Open Int Puts 55.19 -0.05 Last Sale Net Bid Ask Vol Open Int 19 June 42.50 (DTP LV-E) 12.3 0 12.65 13.05 0 28 19 June 42.50 (DTP XV-E) 0.02 0 0 0.02 0 3194 19 June 45.00 (DTP LI-E) 19 June 47.50 (DTP LW-E) 10.15 0 10.15 10.6 0 224 19 June 45.00 (DTP XI-E) 0.02 0 0 0.02 45 14141 7.56 0 7.7 8.1 0 611 19 June 47.50 (DTP XW-E) 0.01 -0.03 0 0.03 42 16007 19 June 50.00 (DTP LJ-E) 5.8 0 5.25 5.35 290 5611 19 June 50.00 (DTP XJ-E) 0.02 -0.02 0.02 0.03 112 66726 19 June 52.50 (DTP LX-E) 3.33 -0.02 2.83 2.89 182 15093 19 June 52.50 (DTP XX-E) 0.08 -0.07 0.08 0.11 386 20154 19 June 55.00 (DTP LK-E) 0.92 -0.32 0.85 0.89 1672 34325 19 June 55.00 (DTP XK-E) 0.59 -0.01 0.58 0.62 2663 27823 19 June 57.50 (DTP LY-E) 0.2 -0.08 0.12 0.14 2220 20681 19 June 57.50 (DTP XY-E) 1.85 -0.41 2.33 2.38 365 10451 19 June 60.00 (DTP LL-E) 0.03 -0.01 0.01 0.04 114 35895 19 June 60.00 (DTP XL-E) 4.7 -0.15 4.7 4.8 30 6125 19 June 62.50 (DTP LA-E) 0.01 0 0 0.03 0 20656 19 June 62.50 (DTP XA-E) 7.55 0 7.05 7.35 0 4134 19 June 65.00 (DTP LM-E) 0.02 0 0 0.02 0 19428 19 June 65.00 (DTP XM-E) 10.43 0 9.4 9.85 0 2743 19 June 67.50 (DTP LR-E) 0.01 0 0 0.02 0 4278 19 June 67.50 (DTP XR-E) 10.6 0 11.9 12.4 0 763 19 June 70.00 (DTP LN-E) 19 June 75.00 (DTP LO-E) 0.02 0 0 0.02 0 4431 19 June 70.00 (DTP XN-E) 13.4 0 14.4 14.85 0 510 0.01 0 0.01 0 1057 19 June 75.00 (DTP XO-E) 19.5 0.25 19.4 19.95 10 20 19 July 42.50 (DTP AV-E) 12.82 0 13 13.15 0 215 19 July 42.50 (DTP MV-E) 0.27 -0.11 0.28 0.3 219 3497 19 July 45.00 (DTP AI-E) 10.75 0.45 10.65 10.8 55 41905 19 July 45.00 (DTP MI-E) 0.48 -0.01 0.42 0.45 140 68355 19 July 47.50 (DTP AW-E) 8.82 1.02 8.4 8.55 1 4946 19 July 47.50 (DTP MW-E) 0.61 -0.09 0.67 0.7 179 31750 19 July 50.00 (DTP AJ-E) 6.6 -0.2 6.3 6.4 44 68621 19 July 50.00 (DTP MJ-E) 1.05 -0.04 1.06 1.09 210 119331 19 July 52.50 (DTP AX-E) 4.8 -0.15 4.45 4.55 121 3230 19 July 52.50 (DTP MX-E) 1.53 -0.18 1.67 1.72 78 3527 19 July 55.00 (DTP AK-E) 2.96 -0.34 2.88 2.94 535 49005 19 July 55.00 (DTP MK-E) 2.51 -0.06 2.6 2.65 306 49303 19 July 57.50 (DTP AY-E) 1.84 -0.12 1.68 1.73 192 4390 19 July 57.50 (DTP MY-E) 3.85 -0.05 3.85 4 80 1174 19 July 60.00 (DTP AL-E) 0.96 -0.04 0.88 0.92 495 67068 19 July 60.00 (DTP ML-E) 5.9 0 5.55 5.7 0 67158 19 July 62.50 (DTP AA-E) 0.44 -0.07 0.4 0.44 432 19 July 65.00 (DTP AM-E) 0.18 -0.03 0.18 0.21 64 3725 19 July 62.50 (DTP MA-E) 82933 19 July 65.00 (DTP MM-E) 7.6 -1.35 7.6 7.7 10 244 9.3 -1.33 19 July 70.00 (DTP AN-E) 0.04 -0.01 0.03 0.06 150 44079 19 July 70.00 (DTP MN-E) 15.75 19 July 75.00 (DTP AO-E) 0.01 -0.02 0.01 0.03 10 3546 19 July 75.00 (DTP MO-E) 20.5 g - - 9.85 10 5 17887 14.7 14.85 0 1319 19.35 19.95 0 259