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 (2017-06-23)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 170630C00022500 C 06/30/17 22.5 10.20 13.40
DHI 170630C00023000 C 06/30/17 23.0 9.45 13.15
DHI 170630C00023500 C 06/30/17 23.5 8.60 12.25
DHI 170630C00024000 C 06/30/17 24.0 8.45 12.05
DHI 170630C00024500 C 06/30/17 24.5 7.85 11.45
DHI 170630C00025000 C 06/30/17 25.0 7.70 11.05
DHI 170630C00025500 C 06/30/17 25.5 6.55 10.15
DHI 170630C00026000 C 06/30/17 26.0 6.70 9.95
DHI 170630C00026500 C 06/30/17 26.5 6.05 9.15
DHI 170630C00027000 C 06/30/17 27.0 5.70 8.05
DHI 170630C00027500 C 06/30/17 27.5 5.15 8.00
DHI 170630C00028000 C 06/30/17 28.0 4.75 7.05
DHI 170630C00028500 C 06/30/17 28.5 4.25 7.00
DHI 170630C00029000 C 06/30/17 29.0 2.99 6.25
DHI 170630C00029500 C 06/30/17 29.5 2.51 5.70
DHI 170630C00030000 C 06/30/17 30.0 3.45 5.85
DHI 170630C00030500 C 06/30/17 30.5 3.15 5.25
DHI 170630C00031000 C 06/30/17 31.0 2.74 4.80
DHI 170630C00031500 C 06/30/17 31.5 2.17 4.35
DHI 170630C00032000 C 06/30/17 32.0 1.72 4.00
DHI 170630C00032500 C 06/30/17 32.5 1.24 1.41
DHI 170630C00033000 C 06/30/17 33.0 0.79 0.95
DHI 170630C00033500 C 06/30/17 33.5 0.41 0.49
DHI 170630C00034000 C 06/30/17 34.0 0.17 0.21
DHI 170630C00034500 C 06/30/17 34.5 0.03 0.08
DHI 170630C00035000 C 06/30/17 35.0 0.00 0.08
DHI 170630C00035500 C 06/30/17 35.5 0.00 0.03
DHI 170630C00036000 C 06/30/17 36.0 0.00 0.03
DHI 170630C00036500 C 06/30/17 36.5 0.00 0.02
DHI 170630C00037000 C 06/30/17 37.0 0.00 0.02
DHI 170630C00037500 C 06/30/17 37.5 0.00 0.02
DHI 170630C00038000 C 06/30/17 38.0 0.00 0.02
DHI 170630C00038500 C 06/30/17 38.5 0.00 0.02
DHI 170630C00039000 C 06/30/17 39.0 0.00 0.02
DHI 170630C00039500 C 06/30/17 39.5 0.00 0.02
DHI 170630C00040000 C 06/30/17 40.0 0.00 0.02
DHI 170630C00040500 C 06/30/17 40.5 0.00 0.02
DHI 170630C00041500 C 06/30/17 41.5 0.00 0.03
DHI 170630P00022500 P 06/30/17 22.5 0.00 0.02
DHI 170630P00023000 P 06/30/17 23.0 0.00 0.03
DHI 170630P00023500 P 06/30/17 23.5 0.00 0.02
DHI 170630P00024000 P 06/30/17 24.0 0.00 0.02
DHI 170630P00024500 P 06/30/17 24.5 0.00 0.02
DHI 170630P00025000 P 06/30/17 25.0 0.00 0.02
DHI 170630P00025500 P 06/30/17 25.5 0.00 0.02
DHI 170630P00026000 P 06/30/17 26.0 0.00 0.02
DHI 170630P00026500 P 06/30/17 26.5 0.00 0.02
DHI 170630P00027000 P 06/30/17 27.0 0.00 0.02
DHI 170630P00027500 P 06/30/17 27.5 0.00 0.02
DHI 170630P00028000 P 06/30/17 28.0 0.00 0.02
DHI 170630P00028500 P 06/30/17 28.5 0.00 0.02
DHI 170630P00029000 P 06/30/17 29.0 0.00 0.02
DHI 170630P00029500 P 06/30/17 29.5 0.00 0.02
DHI 170630P00030000 P 06/30/17 30.0 0.00 0.02
DHI 170630P00030500 P 06/30/17 30.5 0.00 0.03
DHI 170630P00031000 P 06/30/17 31.0 0.00 0.03
DHI 170630P00031500 P 06/30/17 31.5 0.00 0.03
DHI 170630P00032000 P 06/30/17 32.0 0.00 0.11
DHI 170630P00032500 P 06/30/17 32.5 0.00 0.14
DHI 170630P00033000 P 06/30/17 33.0 0.05 0.10
DHI 170630P00033500 P 06/30/17 33.5 0.16 0.20
DHI 170630P00034000 P 06/30/17 34.0 0.39 0.43
DHI 170630P00034500 P 06/30/17 34.5 0.72 0.84
DHI 170630P00035000 P 06/30/17 35.0 1.18 1.34
DHI 170630P00035500 P 06/30/17 35.5 1.61 3.50
DHI 170630P00036000 P 06/30/17 36.0 2.14 4.10
DHI 170630P00036500 P 06/30/17 36.5 1.52 4.00
DHI 170630P00037000 P 06/30/17 37.0 2.77 4.60
DHI 170630P00037500 P 06/30/17 37.5 3.65 5.90
DHI 170630P00038000 P 06/30/17 38.0 4.10 5.35
DHI 170630P00038500 P 06/30/17 38.5 4.60 6.60
DHI 170630P00039000 P 06/30/17 39.0 4.95 6.60
DHI 170630P00039500 P 06/30/17 39.5 5.60 7.70
DHI 170630P00040000 P 06/30/17 40.0 6.15 7.30
DHI 170630P00040500 P 06/30/17 40.5 6.60 8.80
DHI 170630P00041500 P 06/30/17 41.5 7.65 8.90
DHI 170707C00025000 C 07/07/17 25.0 7.70 10.50
DHI 170707C00025500 C 07/07/17 25.5 6.85 10.70
DHI 170707C00026000 C 07/07/17 26.0 7.30 9.80
DHI 170707C00026500 C 07/07/17 26.5 6.65 9.70
DHI 170707C00027000 C 07/07/17 27.0 5.60 8.45
DHI 170707C00027500 C 07/07/17 27.5 5.30 8.65
DHI 170707C00028000 C 07/07/17 28.0 5.10 7.35
DHI 170707C00028500 C 07/07/17 28.5 4.80 7.50
DHI 170707C00029000 C 07/07/17 29.0 4.65 6.65
DHI 170707C00029500 C 07/07/17 29.5 4.10 6.40
DHI 170707C00030000 C 07/07/17 30.0 3.65 5.70
DHI 170707C00030500 C 07/07/17 30.5 3.25 5.40
DHI 170707C00031000 C 07/07/17 31.0 2.72 4.75
DHI 170707C00031500 C 07/07/17 31.5 2.23 2.95
DHI 170707C00032000 C 07/07/17 32.0 1.74 2.10
DHI 170707C00032500 C 07/07/17 32.5 1.30 1.51
DHI 170707C00033000 C 07/07/17 33.0 0.90 1.03
DHI 170707C00033500 C 07/07/17 33.5 0.54 0.62
DHI 170707C00034000 C 07/07/17 34.0 0.28 0.36
DHI 170707C00034500 C 07/07/17 34.5 0.12 0.19
DHI 170707C00035000 C 07/07/17 35.0 0.03 0.10
DHI 170707C00035500 C 07/07/17 35.5 0.00 0.05
DHI 170707C00036000 C 07/07/17 36.0 0.00 0.03
DHI 170707C00036500 C 07/07/17 36.5 0.00 0.03
DHI 170707C00037000 C 07/07/17 37.0 0.00 0.03
DHI 170707C00037500 C 07/07/17 37.5 0.00 0.02
DHI 170707C00038000 C 07/07/17 38.0 0.00 0.02
DHI 170707C00038500 C 07/07/17 38.5 0.00 0.02
DHI 170707C00039000 C 07/07/17 39.0 0.00 0.02
DHI 170707C00039500 C 07/07/17 39.5 0.00 0.02
DHI 170707C00040000 C 07/07/17 40.0 0.00 0.02
DHI 170707C00040500 C 07/07/17 40.5 0.00 0.02
DHI 170707C00041500 C 07/07/17 41.5 0.00 0.02
DHI 170707P00025000 P 07/07/17 25.0 0.00 0.03
DHI 170707P00025500 P 07/07/17 25.5 0.00 0.03
DHI 170707P00026000 P 07/07/17 26.0 0.00 0.03
DHI 170707P00026500 P 07/07/17 26.5 0.00 0.04
DHI 170707P00027000 P 07/07/17 27.0 0.00 0.03
DHI 170707P00027500 P 07/07/17 27.5 0.00 0.03
DHI 170707P00028000 P 07/07/17 28.0 0.00 0.03
DHI 170707P00028500 P 07/07/17 28.5 0.00 0.03
DHI 170707P00029000 P 07/07/17 29.0 0.00 0.03
DHI 170707P00029500 P 07/07/17 29.5 0.00 0.03
DHI 170707P00030000 P 07/07/17 30.0 0.00 0.03
DHI 170707P00030500 P 07/07/17 30.5 0.00 0.06
DHI 170707P00031000 P 07/07/17 31.0 0.00 0.12
DHI 170707P00031500 P 07/07/17 31.5 0.00 0.17
DHI 170707P00032000 P 07/07/17 32.0 0.04 0.13
DHI 170707P00032500 P 07/07/17 32.5 0.07 0.12
DHI 170707P00033000 P 07/07/17 33.0 0.14 0.21
DHI 170707P00033500 P 07/07/17 33.5 0.26 0.35
DHI 170707P00034000 P 07/07/17 34.0 0.50 0.58
DHI 170707P00034500 P 07/07/17 34.5 0.82 0.93
DHI 170707P00035000 P 07/07/17 35.0 1.20 1.36
DHI 170707P00035500 P 07/07/17 35.5 1.69 1.85
DHI 170707P00036000 P 07/07/17 36.0 2.14 4.05
DHI 170707P00036500 P 07/07/17 36.5 2.62 4.05
DHI 170707P00037000 P 07/07/17 37.0 2.63 4.55
DHI 170707P00037500 P 07/07/17 37.5 3.70 5.25
DHI 170707P00038000 P 07/07/17 38.0 2.66 5.30
DHI 170707P00038500 P 07/07/17 38.5 4.70 7.05
DHI 170707P00039000 P 07/07/17 39.0 4.10 6.45
DHI 170707P00039500 P 07/07/17 39.5 4.75 7.50
DHI 170707P00040000 P 07/07/17 40.0 5.30 7.30
DHI 170707P00040500 P 07/07/17 40.5 6.05 8.50
DHI 170707P00041500 P 07/07/17 41.5 7.70 8.85
DHI 170714C00025500 C 07/14/17 25.5 7.55 9.60
DHI 170714C00026000 C 07/14/17 26.0 7.00 10.00
DHI 170714C00026500 C 07/14/17 26.5 6.55 9.30
DHI 170714C00027000 C 07/14/17 27.0 6.00 8.75
DHI 170714C00027500 C 07/14/17 27.5 6.25 8.10
DHI 170714C00028000 C 07/14/17 28.0 5.65 7.70
DHI 170714C00028500 C 07/14/17 28.5 5.25 7.30
DHI 170714C00029000 C 07/14/17 29.0 4.70 6.60
DHI 170714C00029500 C 07/14/17 29.5 4.20 6.20
DHI 170714C00030000 C 07/14/17 30.0 3.60 5.65
DHI 170714C00030500 C 07/14/17 30.5 3.20 5.15
DHI 170714C00031000 C 07/14/17 31.0 2.78 2.97
DHI 170714C00031500 C 07/14/17 31.5 2.28 2.71
DHI 170714C00032000 C 07/14/17 32.0 1.83 2.07
DHI 170714C00032500 C 07/14/17 32.5 1.38 1.55
DHI 170714C00033000 C 07/14/17 33.0 0.99 1.13
DHI 170714C00033500 C 07/14/17 33.5 0.66 0.75
DHI 170714C00034000 C 07/14/17 34.0 0.38 0.48
DHI 170714C00034500 C 07/14/17 34.5 0.22 0.32
DHI 170714C00035000 C 07/14/17 35.0 0.09 0.19
DHI 170714C00035500 C 07/14/17 35.5 0.02 0.11
DHI 170714C00036000 C 07/14/17 36.0 0.01 0.06
DHI 170714C00036500 C 07/14/17 36.5 0.00 0.04
DHI 170714C00037000 C 07/14/17 37.0 0.00 0.03
DHI 170714C00037500 C 07/14/17 37.5 0.00 0.03
DHI 170714C00038000 C 07/14/17 38.0 0.00 0.03
DHI 170714C00038500 C 07/14/17 38.5 0.00 0.02
DHI 170714C00039000 C 07/14/17 39.0 0.00 0.02
DHI 170714C00039500 C 07/14/17 39.5 0.00 0.03
DHI 170714C00040500 C 07/14/17 40.5 0.00 0.02
DHI 170714C00041500 C 07/14/17 41.5 0.00 0.02
DHI 170714P00025500 P 07/14/17 25.5 0.00 0.06
DHI 170714P00026000 P 07/14/17 26.0 0.00 0.04
DHI 170714P00026500 P 07/14/17 26.5 0.00 0.08
DHI 170714P00027000 P 07/14/17 27.0 0.00 0.05
DHI 170714P00027500 P 07/14/17 27.5 0.00 0.04
DHI 170714P00028000 P 07/14/17 28.0 0.00 0.12
DHI 170714P00028500 P 07/14/17 28.5 0.00 0.08
DHI 170714P00029000 P 07/14/17 29.0 0.00 0.06
DHI 170714P00029500 P 07/14/17 29.5 0.00 0.08
DHI 170714P00030000 P 07/14/17 30.0 0.00 0.11
DHI 170714P00030500 P 07/14/17 30.5 0.00 0.10
DHI 170714P00031000 P 07/14/17 31.0 0.01 0.16
DHI 170714P00031500 P 07/14/17 31.5 0.05 0.18
DHI 170714P00032000 P 07/14/17 32.0 0.08 0.15
DHI 170714P00032500 P 07/14/17 32.5 0.13 0.22
DHI 170714P00033000 P 07/14/17 33.0 0.23 0.32
DHI 170714P00033500 P 07/14/17 33.5 0.38 0.47
DHI 170714P00034000 P 07/14/17 34.0 0.61 0.70
DHI 170714P00034500 P 07/14/17 34.5 0.92 1.01
DHI 170714P00035000 P 07/14/17 35.0 1.25 1.45
DHI 170714P00035500 P 07/14/17 35.5 1.72 1.91
DHI 170714P00036000 P 07/14/17 36.0 2.16 2.38
DHI 170714P00036500 P 07/14/17 36.5 2.39 3.95
DHI 170714P00037000 P 07/14/17 37.0 3.20 4.45
DHI 170714P00037500 P 07/14/17 37.5 3.65 4.90
DHI 170714P00038000 P 07/14/17 38.0 4.15 5.50
DHI 170714P00038500 P 07/14/17 38.5 4.70 5.90
DHI 170714P00039000 P 07/14/17 39.0 4.40 6.65
DHI 170714P00039500 P 07/14/17 39.5 5.15 6.80
DHI 170714P00040500 P 07/14/17 40.5 6.65 7.85
DHI 170714P00041500 P 07/14/17 41.5 7.65 8.85
DHI 170721C00025000 C 07/21/17 25.0 8.05 9.95
DHI 170721C00025500 C 07/21/17 25.5 6.45 10.70
DHI 170721C00026000 C 07/21/17 26.0 7.40 10.20
DHI 170721C00026500 C 07/21/17 26.5 7.20 8.00
DHI 170721C00027000 C 07/21/17 27.0 6.75 6.95
DHI 170721C00027500 C 07/21/17 27.5 6.25 6.65
DHI 170721C00028000 C 07/21/17 28.0 5.60 5.95
DHI 170721C00028500 C 07/21/17 28.5 5.25 5.45
DHI 170721C00029000 C 07/21/17 29.0 4.75 5.00
DHI 170721C00029500 C 07/21/17 29.5 4.25 4.50
DHI 170721C00030000 C 07/21/17 30.0 3.70 4.15
DHI 170721C00030500 C 07/21/17 30.5 3.30 3.50
DHI 170721C00031000 C 07/21/17 31.0 2.75 2.98
DHI 170721C00031500 C 07/21/17 31.5 2.30 2.52
DHI 170721C00032000 C 07/21/17 32.0 1.90 2.05
DHI 170721C00032500 C 07/21/17 32.5 1.49 1.67
DHI 170721C00033000 C 07/21/17 33.0 1.11 1.28
DHI 170721C00033500 C 07/21/17 33.5 0.80 0.94
DHI 170721C00034000 C 07/21/17 34.0 0.57 0.66
DHI 170721C00034500 C 07/21/17 34.5 0.32 0.45
DHI 170721C00035000 C 07/21/17 35.0 0.18 0.28
DHI 170721C00035500 C 07/21/17 35.5 0.10 0.17
DHI 170721C00036000 C 07/21/17 36.0 0.03 0.11
DHI 170721C00036500 C 07/21/17 36.5 0.00 0.07
DHI 170721C00037000 C 07/21/17 37.0 0.00 0.05
DHI 170721C00037500 C 07/21/17 37.5 0.00 0.03
DHI 170721C00038000 C 07/21/17 38.0 0.00 0.03
DHI 170721C00038500 C 07/21/17 38.5 0.00 0.03
DHI 170721C00039000 C 07/21/17 39.0 0.00 0.03
DHI 170721C00039500 C 07/21/17 39.5 0.00 0.03
DHI 170721C00040000 C 07/21/17 40.0 0.00 0.03
DHI 170721C00040500 C 07/21/17 40.5 0.00 0.02
DHI 170721C00041000 C 07/21/17 41.0 0.00 0.03
DHI 170721C00041500 C 07/21/17 41.5 0.00 0.02
DHI 170721P00025000 P 07/21/17 25.0 0.00 0.05
DHI 170721P00025500 P 07/21/17 25.5 0.00 0.03
DHI 170721P00026000 P 07/21/17 26.0 0.00 0.04
DHI 170721P00026500 P 07/21/17 26.5 0.00 0.06
DHI 170721P00027000 P 07/21/17 27.0 0.00 0.05
DHI 170721P00027500 P 07/21/17 27.5 0.00 0.04
DHI 170721P00028000 P 07/21/17 28.0 0.00 0.07
DHI 170721P00028500 P 07/21/17 28.5 0.00 0.06
DHI 170721P00029000 P 07/21/17 29.0 0.00 0.10
DHI 170721P00029500 P 07/21/17 29.5 0.00 0.11
DHI 170721P00030000 P 07/21/17 30.0 0.00 0.16
DHI 170721P00030500 P 07/21/17 30.5 0.03 0.17
DHI 170721P00031000 P 07/21/17 31.0 0.05 0.13
DHI 170721P00031500 P 07/21/17 31.5 0.08 0.19
DHI 170721P00032000 P 07/21/17 32.0 0.13 0.24
DHI 170721P00032500 P 07/21/17 32.5 0.22 0.32
DHI 170721P00033000 P 07/21/17 33.0 0.32 0.46
DHI 170721P00033500 P 07/21/17 33.5 0.49 0.58
DHI 170721P00034000 P 07/21/17 34.0 0.74 0.86
DHI 170721P00034500 P 07/21/17 34.5 1.03 1.15
DHI 170721P00035000 P 07/21/17 35.0 1.38 1.51
DHI 170721P00035500 P 07/21/17 35.5 1.79 1.93
DHI 170721P00036000 P 07/21/17 36.0 2.18 2.39
DHI 170721P00036500 P 07/21/17 36.5 2.26 2.84
DHI 170721P00037000 P 07/21/17 37.0 3.00 3.40
DHI 170721P00037500 P 07/21/17 37.5 3.60 3.85
DHI 170721P00038000 P 07/21/17 38.0 3.90 4.45
DHI 170721P00038500 P 07/21/17 38.5 4.65 4.90
DHI 170721P00039000 P 07/21/17 39.0 5.15 5.40
DHI 170721P00039500 P 07/21/17 39.5 5.25 5.90
DHI 170721P00040000 P 07/21/17 40.0 6.05 6.50
DHI 170721P00040500 P 07/21/17 40.5 6.60 7.05
DHI 170721P00041000 P 07/21/17 41.0 7.10 7.75
DHI 170721P00041500 P 07/21/17 41.5 7.40 8.05
DHI 170728C00026500 C 07/28/17 26.5 7.25 7.45
DHI 170728C00027000 C 07/28/17 27.0 6.55 6.95
DHI 170728C00027500 C 07/28/17 27.5 6.25 6.70
DHI 170728C00028000 C 07/28/17 28.0 5.55 6.05
DHI 170728C00028500 C 07/28/17 28.5 5.15 5.70
DHI 170728C00029000 C 07/28/17 29.0 4.70 5.20
DHI 170728C00029500 C 07/28/17 29.5 4.25 4.60
DHI 170728C00030000 C 07/28/17 30.0 3.80 4.05
DHI 170728C00030500 C 07/28/17 30.5 3.35 3.60
DHI 170728C00031000 C 07/28/17 31.0 2.85 3.15
DHI 170728C00031500 C 07/28/17 31.5 2.51 2.71
DHI 170728C00032000 C 07/28/17 32.0 2.10 2.30
DHI 170728C00032500 C 07/28/17 32.5 1.73 1.91
DHI 170728C00033000 C 07/28/17 33.0 1.39 1.54
DHI 170728C00033500 C 07/28/17 33.5 1.09 1.21
DHI 170728C00034000 C 07/28/17 34.0 0.83 0.91
DHI 170728C00034500 C 07/28/17 34.5 0.57 0.74
DHI 170728C00035000 C 07/28/17 35.0 0.41 0.50
DHI 170728C00035500 C 07/28/17 35.5 0.29 0.36
DHI 170728C00036000 C 07/28/17 36.0 0.19 0.26
DHI 170728C00036500 C 07/28/17 36.5 0.11 0.20
DHI 170728C00037000 C 07/28/17 37.0 0.06 0.28
DHI 170728C00037500 C 07/28/17 37.5 0.03 0.24
DHI 170728C00038000 C 07/28/17 38.0 0.00 0.17
DHI 170728C00038500 C 07/28/17 38.5 0.00 0.09
DHI 170728C00039000 C 07/28/17 39.0 0.00 0.09
DHI 170728C00039500 C 07/28/17 39.5 0.00 0.05
DHI 170728C00040000 C 07/28/17 40.0 0.00 0.03
DHI 170728C00040500 C 07/28/17 40.5 0.00 0.03
DHI 170728C00041500 C 07/28/17 41.5 0.00 0.03
DHI 170728P00026500 P 07/28/17 26.5 0.00 0.10
DHI 170728P00027000 P 07/28/17 27.0 0.00 0.10
DHI 170728P00027500 P 07/28/17 27.5 0.00 0.12
DHI 170728P00028000 P 07/28/17 28.0 0.00 0.16
DHI 170728P00028500 P 07/28/17 28.5 0.03 0.22
DHI 170728P00029000 P 07/28/17 29.0 0.02 0.28
DHI 170728P00029500 P 07/28/17 29.5 0.05 0.26
DHI 170728P00030000 P 07/28/17 30.0 0.09 0.28
DHI 170728P00030500 P 07/28/17 30.5 0.09 0.25
DHI 170728P00031000 P 07/28/17 31.0 0.17 0.32
DHI 170728P00031500 P 07/28/17 31.5 0.24 0.34
DHI 170728P00032000 P 07/28/17 32.0 0.33 0.45
DHI 170728P00032500 P 07/28/17 32.5 0.46 0.54
DHI 170728P00033000 P 07/28/17 33.0 0.59 0.69
DHI 170728P00033500 P 07/28/17 33.5 0.77 0.87
DHI 170728P00034000 P 07/28/17 34.0 0.99 1.14
DHI 170728P00034500 P 07/28/17 34.5 1.27 1.42
DHI 170728P00035000 P 07/28/17 35.0 1.60 1.73
DHI 170728P00035500 P 07/28/17 35.5 1.91 2.15
DHI 170728P00036000 P 07/28/17 36.0 2.30 2.50
DHI 170728P00036500 P 07/28/17 36.5 2.75 2.93
DHI 170728P00037000 P 07/28/17 37.0 3.15 3.45
DHI 170728P00037500 P 07/28/17 37.5 3.65 3.85
DHI 170728P00038000 P 07/28/17 38.0 4.10 4.40
DHI 170728P00038500 P 07/28/17 38.5 4.45 4.85
DHI 170728P00039000 P 07/28/17 39.0 4.90 5.35
DHI 170728P00039500 P 07/28/17 39.5 5.40 5.90
DHI 170728P00040000 P 07/28/17 40.0 6.05 6.35
DHI 170728P00040500 P 07/28/17 40.5 6.60 6.85
DHI 170728P00041500 P 07/28/17 41.5 7.50 8.00
DHI 170804C00027000 C 08/04/17 27.0 6.75 7.10
DHI 170804C00027500 C 08/04/17 27.5 5.00 8.70
DHI 170804C00028000 C 08/04/17 28.0 4.70 8.10
DHI 170804C00028500 C 08/04/17 28.5 4.20 7.70
DHI 170804C00029000 C 08/04/17 29.0 4.35 5.80
DHI 170804C00029500 C 08/04/17 29.5 4.10 5.35
DHI 170804C00030000 C 08/04/17 30.0 3.80 4.10
DHI 170804C00030500 C 08/04/17 30.5 3.35 4.45
DHI 170804C00031000 C 08/04/17 31.0 2.96 3.30
DHI 170804C00031500 C 08/04/17 31.5 2.07 3.55
DHI 170804C00032000 C 08/04/17 32.0 2.10 2.44
DHI 170804C00032500 C 08/04/17 32.5 1.77 1.98
DHI 170804C00033000 C 08/04/17 33.0 1.44 1.60
DHI 170804C00033500 C 08/04/17 33.5 1.13 1.28
DHI 170804C00034000 C 08/04/17 34.0 0.89 1.00
DHI 170804C00034500 C 08/04/17 34.5 0.66 0.78
DHI 170804C00035000 C 08/04/17 35.0 0.48 0.59
DHI 170804C00035500 C 08/04/17 35.5 0.36 0.44
DHI 170804C00036000 C 08/04/17 36.0 0.25 0.35
DHI 170804C00036500 C 08/04/17 36.5 0.16 0.26
DHI 170804C00037000 C 08/04/17 37.0 0.09 0.18
DHI 170804C00037500 C 08/04/17 37.5 0.05 0.32
DHI 170804C00038000 C 08/04/17 38.0 0.02 0.25
DHI 170804C00038500 C 08/04/17 38.5 0.02 0.20
DHI 170804C00039000 C 08/04/17 39.0 0.00 0.18
DHI 170804C00039500 C 08/04/17 39.5 0.00 0.07
DHI 170804C00040000 C 08/04/17 40.0 0.00 0.04
DHI 170804C00040500 C 08/04/17 40.5 0.00 0.04
DHI 170804C00041000 C 08/04/17 41.0 0.00 0.03
DHI 170804P00027000 P 08/04/17 27.0 0.00 0.21
DHI 170804P00027500 P 08/04/17 27.5 0.00 0.26
DHI 170804P00028000 P 08/04/17 28.0 0.02 0.27
DHI 170804P00028500 P 08/04/17 28.5 0.05 0.27
DHI 170804P00029000 P 08/04/17 29.0 0.05 0.22
DHI 170804P00029500 P 08/04/17 29.5 0.07 0.27
DHI 170804P00030000 P 08/04/17 30.0 0.10 0.30
DHI 170804P00030500 P 08/04/17 30.5 0.13 0.28
DHI 170804P00031000 P 08/04/17 31.0 0.19 0.35
DHI 170804P00031500 P 08/04/17 31.5 0.28 0.42
DHI 170804P00032000 P 08/04/17 32.0 0.37 0.50
DHI 170804P00032500 P 08/04/17 32.5 0.49 0.66
DHI 170804P00033000 P 08/04/17 33.0 0.64 0.78
DHI 170804P00033500 P 08/04/17 33.5 0.84 0.99
DHI 170804P00034000 P 08/04/17 34.0 1.12 1.25
DHI 170804P00034500 P 08/04/17 34.5 1.34 1.52
DHI 170804P00035000 P 08/04/17 35.0 1.65 1.86
DHI 170804P00035500 P 08/04/17 35.5 2.00 2.25
DHI 170804P00036000 P 08/04/17 36.0 2.40 2.61
DHI 170804P00036500 P 08/04/17 36.5 2.61 3.15
DHI 170804P00037000 P 08/04/17 37.0 3.00 3.50
DHI 170804P00037500 P 08/04/17 37.5 3.35 4.10
DHI 170804P00038000 P 08/04/17 38.0 3.60 4.40
DHI 170804P00038500 P 08/04/17 38.5 2.86 6.90
DHI 170804P00039000 P 08/04/17 39.0 3.30 6.95
DHI 170804P00039500 P 08/04/17 39.5 3.85 7.40
DHI 170804P00040000 P 08/04/17 40.0 4.15 7.80
DHI 170804P00040500 P 08/04/17 40.5 4.55 8.55
DHI 170804P00041000 P 08/04/17 41.0 7.15 7.35
DHI 170818C00016000 C 08/18/17 16.0 17.70 18.20
DHI 170818C00017000 C 08/18/17 17.0 16.35 19.10
DHI 170818C00018000 C 08/18/17 18.0 15.25 18.10
DHI 170818C00019000 C 08/18/17 19.0 13.75 16.95
DHI 170818C00020000 C 08/18/17 20.0 13.70 14.10
DHI 170818C00021000 C 08/18/17 21.0 11.85 14.65
DHI 170818C00022000 C 08/18/17 22.0 10.50 14.10
DHI 170818C00023000 C 08/18/17 23.0 10.15 12.95
DHI 170818C00024000 C 08/18/17 24.0 9.65 10.25
DHI 170818C00025000 C 08/18/17 25.0 8.65 10.95
DHI 170818C00026000 C 08/18/17 26.0 7.70 8.05
DHI 170818C00027000 C 08/18/17 27.0 6.75 7.00
DHI 170818C00028000 C 08/18/17 28.0 5.65 6.15
DHI 170818C00029000 C 08/18/17 29.0 4.80 5.05
DHI 170818C00030000 C 08/18/17 30.0 3.90 4.10
DHI 170818C00031000 C 08/18/17 31.0 3.05 3.20
DHI 170818C00032000 C 08/18/17 32.0 2.25 2.33
DHI 170818C00033000 C 08/18/17 33.0 1.55 1.63
DHI 170818C00034000 C 08/18/17 34.0 1.00 1.08
DHI 170818C00035000 C 08/18/17 35.0 0.60 0.66
DHI 170818C00036000 C 08/18/17 36.0 0.33 0.39
DHI 170818C00037000 C 08/18/17 37.0 0.16 0.24
DHI 170818C00038000 C 08/18/17 38.0 0.08 0.25
DHI 170818C00039000 C 08/18/17 39.0 0.03 0.20
DHI 170818C00040000 C 08/18/17 40.0 0.00 0.06
DHI 170818C00041000 C 08/18/17 41.0 0.00 0.04
DHI 170818C00042000 C 08/18/17 42.0 0.00 0.04
DHI 170818C00043000 C 08/18/17 43.0 0.00 0.03
DHI 170818P00016000 P 08/18/17 16.0 0.00 0.07
DHI 170818P00017000 P 08/18/17 17.0 0.00 0.03
DHI 170818P00018000 P 08/18/17 18.0 0.00 0.06
DHI 170818P00019000 P 08/18/17 19.0 0.00 0.05
DHI 170818P00020000 P 08/18/17 20.0 0.00 0.05
DHI 170818P00021000 P 08/18/17 21.0 0.00 0.07
DHI 170818P00022000 P 08/18/17 22.0 0.00 0.06
DHI 170818P00023000 P 08/18/17 23.0 0.00 0.07
DHI 170818P00024000 P 08/18/17 24.0 0.00 0.07
DHI 170818P00025000 P 08/18/17 25.0 0.00 0.12
DHI 170818P00026000 P 08/18/17 26.0 0.00 0.18
DHI 170818P00027000 P 08/18/17 27.0 0.06 0.20
DHI 170818P00028000 P 08/18/17 28.0 0.08 0.15
DHI 170818P00029000 P 08/18/17 29.0 0.13 0.20
DHI 170818P00030000 P 08/18/17 30.0 0.20 0.27
DHI 170818P00031000 P 08/18/17 31.0 0.33 0.40
DHI 170818P00032000 P 08/18/17 32.0 0.53 0.60
DHI 170818P00033000 P 08/18/17 33.0 0.82 0.91
DHI 170818P00034000 P 08/18/17 34.0 1.23 1.37
DHI 170818P00035000 P 08/18/17 35.0 1.86 1.97
DHI 170818P00036000 P 08/18/17 36.0 2.55 2.70
DHI 170818P00037000 P 08/18/17 37.0 3.40 3.55
DHI 170818P00038000 P 08/18/17 38.0 4.30 4.45
DHI 170818P00039000 P 08/18/17 39.0 5.25 5.40
DHI 170818P00040000 P 08/18/17 40.0 6.10 6.45
DHI 170818P00041000 P 08/18/17 41.0 7.20 7.40
DHI 170818P00042000 P 08/18/17 42.0 7.85 9.80
DHI 170818P00043000 P 08/18/17 43.0 9.20 9.40
DHI 171117C00021000 C 11/17/17 21.0 11.55 13.25
DHI 171117C00022000 C 11/17/17 22.0 9.60 13.40
DHI 171117C00023000 C 11/17/17 23.0 8.55 12.60
DHI 171117C00024000 C 11/17/17 24.0 7.90 11.85
DHI 171117C00025000 C 11/17/17 25.0 8.75 11.30
DHI 171117C00026000 C 11/17/17 26.0 7.85 9.30
DHI 171117C00027000 C 11/17/17 27.0 6.15 8.05
DHI 171117C00028000 C 11/17/17 28.0 6.10 6.90
DHI 171117C00029000 C 11/17/17 29.0 5.25 5.60
DHI 171117C00030000 C 11/17/17 30.0 4.45 4.75
DHI 171117C00031000 C 11/17/17 31.0 3.70 3.90
DHI 171117C00032000 C 11/17/17 32.0 3.00 3.20
DHI 171117C00033000 C 11/17/17 33.0 2.38 2.55
DHI 171117C00034000 C 11/17/17 34.0 1.84 2.01
DHI 171117C00035000 C 11/17/17 35.0 1.42 1.56
DHI 171117C00036000 C 11/17/17 36.0 1.05 1.17
DHI 171117C00037000 C 11/17/17 37.0 0.74 0.86
DHI 171117C00038000 C 11/17/17 38.0 0.54 0.63
DHI 171117C00039000 C 11/17/17 39.0 0.37 0.46
DHI 171117C00040000 C 11/17/17 40.0 0.25 0.35
DHI 171117C00041000 C 11/17/17 41.0 0.16 0.28
DHI 171117C00042000 C 11/17/17 42.0 0.10 0.31
DHI 171117C00043000 C 11/17/17 43.0 0.06 0.27
DHI 171117C00044000 C 11/17/17 44.0 0.00 0.24
DHI 171117P00021000 P 11/17/17 21.0 0.07 0.11
DHI 171117P00022000 P 11/17/17 22.0 0.09 0.25
DHI 171117P00023000 P 11/17/17 23.0 0.11 0.23
DHI 171117P00024000 P 11/17/17 24.0 0.13 0.19
DHI 171117P00025000 P 11/17/17 25.0 0.18 0.27
DHI 171117P00026000 P 11/17/17 26.0 0.21 0.29
DHI 171117P00027000 P 11/17/17 27.0 0.27 0.38
DHI 171117P00028000 P 11/17/17 28.0 0.37 0.42
DHI 171117P00029000 P 11/17/17 29.0 0.51 0.56
DHI 171117P00030000 P 11/17/17 30.0 0.69 0.75
DHI 171117P00031000 P 11/17/17 31.0 0.91 1.01
DHI 171117P00032000 P 11/17/17 32.0 1.22 1.35
DHI 171117P00033000 P 11/17/17 33.0 1.57 1.72
DHI 171117P00034000 P 11/17/17 34.0 2.02 2.20
DHI 171117P00035000 P 11/17/17 35.0 2.57 2.73
DHI 171117P00036000 P 11/17/17 36.0 3.15 3.35
DHI 171117P00037000 P 11/17/17 37.0 3.85 4.05
DHI 171117P00038000 P 11/17/17 38.0 4.65 4.85
DHI 171117P00039000 P 11/17/17 39.0 5.45 5.70
DHI 171117P00040000 P 11/17/17 40.0 6.35 6.60
DHI 171117P00041000 P 11/17/17 41.0 7.25 8.20
DHI 171117P00042000 P 11/17/17 42.0 6.00 9.90
DHI 171117P00043000 P 11/17/17 43.0 7.00 10.80
DHI 171117P00044000 P 11/17/17 44.0 8.65 10.60
DHI 180119C00013000 C 01/19/18 13.0 20.20 22.65
DHI 180119C00015000 C 01/19/18 15.0 18.20 20.35
DHI 180119C00018000 C 01/19/18 18.0 14.80 17.20
DHI 180119C00019000 C 01/19/18 19.0 13.40 17.10
DHI 180119C00020000 C 01/19/18 20.0 13.65 14.30
DHI 180119C00021000 C 01/19/18 21.0 11.45 15.35
DHI 180119C00022000 C 01/19/18 22.0 10.50 14.40
DHI 180119C00023000 C 01/19/18 23.0 10.85 11.35
DHI 180119C00024000 C 01/19/18 24.0 9.35 11.25
DHI 180119C00025000 C 01/19/18 25.0 9.00 9.35
DHI 180119C00026000 C 01/19/18 26.0 8.10 8.50
DHI 180119C00027000 C 01/19/18 27.0 7.25 7.60
DHI 180119C00028000 C 01/19/18 28.0 6.40 6.60
DHI 180119C00029000 C 01/19/18 29.0 5.55 5.95
DHI 180119C00030000 C 01/19/18 30.0 4.80 5.00
DHI 180119C00031000 C 01/19/18 31.0 4.05 4.25
DHI 180119C00032000 C 01/19/18 32.0 3.40 3.60
DHI 180119C00033000 C 01/19/18 33.0 2.76 2.99
DHI 180119C00034000 C 01/19/18 34.0 2.29 2.45
DHI 180119C00035000 C 01/19/18 35.0 1.82 2.00
DHI 180119C00036000 C 01/19/18 36.0 1.44 1.59
DHI 180119C00037000 C 01/19/18 37.0 1.12 1.26
DHI 180119C00038000 C 01/19/18 38.0 0.84 0.97
DHI 180119C00039000 C 01/19/18 39.0 0.64 0.77
DHI 180119C00040000 C 01/19/18 40.0 0.48 0.58
DHI 180119C00041000 C 01/19/18 41.0 0.31 0.44
DHI 180119C00042000 C 01/19/18 42.0 0.25 0.36
DHI 180119C00043000 C 01/19/18 43.0 0.19 0.28
DHI 180119C00044000 C 01/19/18 44.0 0.13 0.21
DHI 180119C00045000 C 01/19/18 45.0 0.10 0.16
DHI 180119C00046000 C 01/19/18 46.0 0.06 0.15
DHI 180119P00013000 P 01/19/18 13.0 0.00 0.11
DHI 180119P00015000 P 01/19/18 15.0 0.00 0.13
DHI 180119P00018000 P 01/19/18 18.0 0.09 0.20
DHI 180119P00019000 P 01/19/18 19.0 0.11 0.27
DHI 180119P00020000 P 01/19/18 20.0 0.14 0.20
DHI 180119P00021000 P 01/19/18 21.0 0.16 0.26
DHI 180119P00022000 P 01/19/18 22.0 0.18 0.29
DHI 180119P00023000 P 01/19/18 23.0 0.22 0.33
DHI 180119P00024000 P 01/19/18 24.0 0.26 0.37
DHI 180119P00025000 P 01/19/18 25.0 0.33 0.43
DHI 180119P00026000 P 01/19/18 26.0 0.41 0.53
DHI 180119P00027000 P 01/19/18 27.0 0.50 0.63
DHI 180119P00028000 P 01/19/18 28.0 0.65 0.76
DHI 180119P00029000 P 01/19/18 29.0 0.84 0.92
DHI 180119P00030000 P 01/19/18 30.0 1.06 1.17
DHI 180119P00031000 P 01/19/18 31.0 1.30 1.43
DHI 180119P00032000 P 01/19/18 32.0 1.66 1.78
DHI 180119P00033000 P 01/19/18 33.0 2.02 2.19
DHI 180119P00034000 P 01/19/18 34.0 2.50 2.63
DHI 180119P00035000 P 01/19/18 35.0 3.00 3.20
DHI 180119P00036000 P 01/19/18 36.0 3.60 3.80
DHI 180119P00037000 P 01/19/18 37.0 4.30 4.50
DHI 180119P00038000 P 01/19/18 38.0 5.00 5.25
DHI 180119P00039000 P 01/19/18 39.0 5.75 6.00
DHI 180119P00040000 P 01/19/18 40.0 6.60 6.80
DHI 180119P00041000 P 01/19/18 41.0 7.45 7.75
DHI 180119P00042000 P 01/19/18 42.0 8.35 8.60
DHI 180119P00043000 P 01/19/18 43.0 9.30 9.50
DHI 180119P00044000 P 01/19/18 44.0 9.50 11.50
DHI 180119P00045000 P 01/19/18 45.0 11.10 11.65
DHI 180119P00046000 P 01/19/18 46.0 11.10 13.35
DHI 180216C00018000 C 02/16/18 18.0 15.45 16.20
DHI 180216C00019000 C 02/16/18 19.0 13.20 17.20
DHI 180216C00020000 C 02/16/18 20.0 12.40 16.40
DHI 180216C00021000 C 02/16/18 21.0 11.05 15.05
DHI 180216C00022000 C 02/16/18 22.0 11.40 12.55
DHI 180216C00023000 C 02/16/18 23.0 10.75 11.35
DHI 180216C00024000 C 02/16/18 24.0 9.90 10.40
DHI 180216C00025000 C 02/16/18 25.0 9.05 9.35
DHI 180216C00026000 C 02/16/18 26.0 8.10 8.55
DHI 180216C00027000 C 02/16/18 27.0 7.30 7.65
DHI 180216C00028000 C 02/16/18 28.0 6.50 6.75
DHI 180216C00029000 C 02/16/18 29.0 5.70 5.85
DHI 180216C00030000 C 02/16/18 30.0 4.95 5.10
DHI 180216C00031000 C 02/16/18 31.0 4.25 4.40
DHI 180216C00032000 C 02/16/18 32.0 3.60 3.75
DHI 180216C00033000 C 02/16/18 33.0 3.00 3.15
DHI 180216C00034000 C 02/16/18 34.0 2.50 2.63
DHI 180216C00035000 C 02/16/18 35.0 2.04 2.22
DHI 180216C00036000 C 02/16/18 36.0 1.68 1.81
DHI 180216C00037000 C 02/16/18 37.0 1.34 1.43
DHI 180216C00038000 C 02/16/18 38.0 1.06 1.18
DHI 180216C00039000 C 02/16/18 39.0 0.78 0.88
DHI 180216C00040000 C 02/16/18 40.0 0.61 0.73
DHI 180216C00041000 C 02/16/18 41.0 0.48 0.56
DHI 180216C00042000 C 02/16/18 42.0 0.35 0.43
DHI 180216C00043000 C 02/16/18 43.0 0.25 0.39
DHI 180216C00044000 C 02/16/18 44.0 0.20 0.28
DHI 180216C00045000 C 02/16/18 45.0 0.14 0.29
DHI 180216C00046000 C 02/16/18 46.0 0.10 0.28
DHI 180216P00018000 P 02/16/18 18.0 0.13 0.26
DHI 180216P00019000 P 02/16/18 19.0 0.15 0.25
DHI 180216P00020000 P 02/16/18 20.0 0.16 0.27
DHI 180216P00021000 P 02/16/18 21.0 0.19 0.28
DHI 180216P00022000 P 02/16/18 22.0 0.21 0.31
DHI 180216P00023000 P 02/16/18 23.0 0.28 0.37
DHI 180216P00024000 P 02/16/18 24.0 0.33 0.42
DHI 180216P00025000 P 02/16/18 25.0 0.41 0.44
DHI 180216P00026000 P 02/16/18 26.0 0.51 0.55
DHI 180216P00027000 P 02/16/18 27.0 0.63 0.68
DHI 180216P00028000 P 02/16/18 28.0 0.78 0.87
DHI 180216P00029000 P 02/16/18 29.0 0.98 1.11
DHI 180216P00030000 P 02/16/18 30.0 1.22 1.35
DHI 180216P00031000 P 02/16/18 31.0 1.51 1.60
DHI 180216P00032000 P 02/16/18 32.0 1.86 1.97
DHI 180216P00033000 P 02/16/18 33.0 2.28 2.42
DHI 180216P00034000 P 02/16/18 34.0 2.75 2.86
DHI 180216P00035000 P 02/16/18 35.0 3.25 3.40
DHI 180216P00036000 P 02/16/18 36.0 3.85 4.00
DHI 180216P00037000 P 02/16/18 37.0 4.50 4.65
DHI 180216P00038000 P 02/16/18 38.0 5.20 5.40
DHI 180216P00039000 P 02/16/18 39.0 5.95 6.15
DHI 180216P00040000 P 02/16/18 40.0 6.75 6.95
DHI 180216P00041000 P 02/16/18 41.0 7.60 7.80
DHI 180216P00042000 P 02/16/18 42.0 8.40 8.65
DHI 180216P00043000 P 02/16/18 43.0 9.35 9.55
DHI 180216P00044000 P 02/16/18 44.0 10.30 10.50
DHI 180216P00045000 P 02/16/18 45.0 11.20 12.95
DHI 180216P00046000 P 02/16/18 46.0 11.95 12.50
DHI 190118C00015000 C 01/18/19 15.0 17.75 20.75
DHI 190118C00018000 C 01/18/19 18.0 14.75 18.35
DHI 190118C00020000 C 01/18/19 20.0 13.25 16.00
DHI 190118C00023000 C 01/18/19 23.0 10.65 13.40
DHI 190118C00025000 C 01/18/19 25.0 9.10 11.95
DHI 190118C00027000 C 01/18/19 27.0 7.85 9.40
DHI 190118C00030000 C 01/18/19 30.0 5.70 8.05
DHI 190118C00032000 C 01/18/19 32.0 4.60 6.95
DHI 190118C00035000 C 01/18/19 35.0 3.75 4.15
DHI 190118C00037000 C 01/18/19 37.0 2.19 3.70
DHI 190118C00040000 C 01/18/19 40.0 1.88 2.76
DHI 190118C00045000 C 01/18/19 45.0 1.01 1.84
DHI 190118C00050000 C 01/18/19 50.0 0.12 1.41
DHI 190118P00015000 P 01/18/19 15.0 0.12 0.49
DHI 190118P00018000 P 01/18/19 18.0 0.17 0.81
DHI 190118P00020000 P 01/18/19 20.0 0.56 1.09
DHI 190118P00023000 P 01/18/19 23.0 0.92 1.68
DHI 190118P00025000 P 01/18/19 25.0 1.30 2.01
DHI 190118P00027000 P 01/18/19 27.0 1.34 2.53
DHI 190118P00030000 P 01/18/19 30.0 2.43 3.10
DHI 190118P00032000 P 01/18/19 32.0 3.45 3.90
DHI 190118P00035000 P 01/18/19 35.0 4.90 5.50
DHI 190118P00037000 P 01/18/19 37.0 5.90 6.90
DHI 190118P00040000 P 01/18/19 40.0 6.60 9.05
DHI 190118P00045000 P 01/18/19 45.0 10.40 13.00
DHI 190118P00050000 P 01/18/19 50.0 15.55 17.20

OPRA data is delayed 15 minutes.