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 (2016-12-23)Premium Content

D R Horton Inc (DHI)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 170224C00021000 C 02/24/17 21.0 8.80 10.05
DHI 170224C00021500 C 02/24/17 21.5 6.50 9.95
DHI 170224C00022000 C 02/24/17 22.0 5.90 8.60
DHI 170224C00022500 C 02/24/17 22.5 7.85 10.15
DHI 170224C00023000 C 02/24/17 23.0 6.80 7.80
DHI 170224C00023500 C 02/24/17 23.5 6.30 7.30
DHI 170224C00024000 C 02/24/17 24.0 5.80 6.80
DHI 170224C00024500 C 02/24/17 24.5 5.30 6.30
DHI 170224C00025000 C 02/24/17 25.0 4.75 5.70
DHI 170224C00025500 C 02/24/17 25.5 4.45 5.20
DHI 170224C00026000 C 02/24/17 26.0 3.90 4.70
DHI 170224C00026500 C 02/24/17 26.5 3.45 4.20
DHI 170224C00027000 C 02/24/17 27.0 2.83 3.70
DHI 170224C00027500 C 02/24/17 27.5 2.46 3.15
DHI 170224C00028000 C 02/24/17 28.0 2.02 2.71
DHI 170224C00028500 C 02/24/17 28.5 1.80 2.08
DHI 170224C00029000 C 02/24/17 29.0 1.30 1.60
DHI 170224C00029500 C 02/24/17 29.5 0.84 1.12
DHI 170224C00030000 C 02/24/17 30.0 0.59 0.65
DHI 170224C00030500 C 02/24/17 30.5 0.28 0.32
DHI 170224C00031000 C 02/24/17 31.0 0.09 0.13
DHI 170224C00031500 C 02/24/17 31.5 0.00 0.05
DHI 170224C00032000 C 02/24/17 32.0 0.00 0.02
DHI 170224C00032500 C 02/24/17 32.5 0.00 0.03
DHI 170224C00033000 C 02/24/17 33.0 0.00 0.02
DHI 170224C00033500 C 02/24/17 33.5 0.00 0.03
DHI 170224C00034000 C 02/24/17 34.0 0.00 0.03
DHI 170224C00034500 C 02/24/17 34.5 0.00 0.04
DHI 170224C00035000 C 02/24/17 35.0 0.00 0.02
DHI 170224C00035500 C 02/24/17 35.5 0.00 0.02
DHI 170224C00036000 C 02/24/17 36.0 0.00 0.03
DHI 170224C00036500 C 02/24/17 36.5 0.00 0.03
DHI 170224C00037000 C 02/24/17 37.0 0.00 0.03
DHI 170224C00037500 C 02/24/17 37.5 0.00 0.03
DHI 170224C00038000 C 02/24/17 38.0 0.00 0.03
DHI 170224C00038500 C 02/24/17 38.5 0.00 0.03
DHI 170224C00039000 C 02/24/17 39.0 0.00 0.03
DHI 170224C00039500 C 02/24/17 39.5 0.00 0.03
DHI 170224P00021000 P 02/24/17 21.0 0.00 0.03
DHI 170224P00021500 P 02/24/17 21.5 0.00 0.03
DHI 170224P00022000 P 02/24/17 22.0 0.00 0.02
DHI 170224P00022500 P 02/24/17 22.5 0.00 0.03
DHI 170224P00023000 P 02/24/17 23.0 0.00 0.03
DHI 170224P00023500 P 02/24/17 23.5 0.00 0.03
DHI 170224P00024000 P 02/24/17 24.0 0.00 0.03
DHI 170224P00024500 P 02/24/17 24.5 0.00 0.03
DHI 170224P00025000 P 02/24/17 25.0 0.00 0.03
DHI 170224P00025500 P 02/24/17 25.5 0.00 0.03
DHI 170224P00026000 P 02/24/17 26.0 0.00 0.03
DHI 170224P00026500 P 02/24/17 26.5 0.00 0.04
DHI 170224P00027000 P 02/24/17 27.0 0.00 0.04
DHI 170224P00027500 P 02/24/17 27.5 0.00 0.05
DHI 170224P00028000 P 02/24/17 28.0 0.00 0.07
DHI 170224P00028500 P 02/24/17 28.5 0.00 0.09
DHI 170224P00029000 P 02/24/17 29.0 0.00 0.10
DHI 170224P00029500 P 02/24/17 29.5 0.03 0.06
DHI 170224P00030000 P 02/24/17 30.0 0.11 0.15
DHI 170224P00030500 P 02/24/17 30.5 0.28 0.34
DHI 170224P00031000 P 02/24/17 31.0 0.55 0.75
DHI 170224P00031500 P 02/24/17 31.5 0.94 1.22
DHI 170224P00032000 P 02/24/17 32.0 1.44 2.00
DHI 170224P00032500 P 02/24/17 32.5 1.93 2.47
DHI 170224P00033000 P 02/24/17 33.0 2.25 3.05
DHI 170224P00033500 P 02/24/17 33.5 2.80 3.60
DHI 170224P00034000 P 02/24/17 34.0 3.10 4.10
DHI 170224P00034500 P 02/24/17 34.5 3.60 4.60
DHI 170224P00035000 P 02/24/17 35.0 4.30 5.10
DHI 170224P00035500 P 02/24/17 35.5 4.80 5.60
DHI 170224P00036000 P 02/24/17 36.0 5.20 6.20
DHI 170224P00036500 P 02/24/17 36.5 5.30 6.90
DHI 170224P00037000 P 02/24/17 37.0 6.20 7.20
DHI 170224P00037500 P 02/24/17 37.5 6.70 7.70
DHI 170224P00038000 P 02/24/17 38.0 5.25 8.75
DHI 170224P00038500 P 02/24/17 38.5 5.70 8.15
DHI 170224P00039000 P 02/24/17 39.0 6.25 9.75
DHI 170224P00039500 P 02/24/17 39.5 8.50 9.65
DHI 170303C00021000 C 03/03/17 21.0 8.85 9.95
DHI 170303C00021500 C 03/03/17 21.5 7.35 11.20
DHI 170303C00022000 C 03/03/17 22.0 7.10 10.55
DHI 170303C00022500 C 03/03/17 22.5 7.70 10.05
DHI 170303C00023000 C 03/03/17 23.0 6.85 7.85
DHI 170303C00023500 C 03/03/17 23.5 6.35 7.35
DHI 170303C00024000 C 03/03/17 24.0 5.85 6.85
DHI 170303C00024500 C 03/03/17 24.5 5.35 6.35
DHI 170303C00025000 C 03/03/17 25.0 4.95 5.75
DHI 170303C00025500 C 03/03/17 25.5 4.70 6.80
DHI 170303C00026000 C 03/03/17 26.0 3.95 4.75
DHI 170303C00026500 C 03/03/17 26.5 3.45 4.25
DHI 170303C00027000 C 03/03/17 27.0 2.95 3.75
DHI 170303C00027500 C 03/03/17 27.5 2.46 3.25
DHI 170303C00028000 C 03/03/17 28.0 2.31 2.61
DHI 170303C00028500 C 03/03/17 28.5 1.83 2.08
DHI 170303C00029000 C 03/03/17 29.0 1.38 1.63
DHI 170303C00029500 C 03/03/17 29.5 1.07 1.20
DHI 170303C00030000 C 03/03/17 30.0 0.74 0.80
DHI 170303C00030500 C 03/03/17 30.5 0.43 0.50
DHI 170303C00031000 C 03/03/17 31.0 0.21 0.28
DHI 170303C00031500 C 03/03/17 31.5 0.09 0.14
DHI 170303C00032000 C 03/03/17 32.0 0.01 0.08
DHI 170303C00032500 C 03/03/17 32.5 0.00 0.04
DHI 170303C00033000 C 03/03/17 33.0 0.00 0.03
DHI 170303C00033500 C 03/03/17 33.5 0.00 0.03
DHI 170303C00034000 C 03/03/17 34.0 0.00 0.03
DHI 170303C00034500 C 03/03/17 34.5 0.00 0.03
DHI 170303C00035000 C 03/03/17 35.0 0.00 0.04
DHI 170303C00035500 C 03/03/17 35.5 0.00 0.03
DHI 170303C00036000 C 03/03/17 36.0 0.00 0.03
DHI 170303C00036500 C 03/03/17 36.5 0.00 0.03
DHI 170303C00037000 C 03/03/17 37.0 0.00 0.03
DHI 170303C00037500 C 03/03/17 37.5 0.00 0.02
DHI 170303C00038000 C 03/03/17 38.0 0.00 0.02
DHI 170303C00038500 C 03/03/17 38.5 0.00 0.02
DHI 170303C00039000 C 03/03/17 39.0 0.00 0.02
DHI 170303C00039500 C 03/03/17 39.5 0.00 0.03
DHI 170303P00021000 P 03/03/17 21.0 0.00 0.02
DHI 170303P00021500 P 03/03/17 21.5 0.00 0.03
DHI 170303P00022000 P 03/03/17 22.0 0.00 0.03
DHI 170303P00022500 P 03/03/17 22.5 0.00 0.04
DHI 170303P00023000 P 03/03/17 23.0 0.00 0.02
DHI 170303P00023500 P 03/03/17 23.5 0.00 0.04
DHI 170303P00024000 P 03/03/17 24.0 0.00 0.03
DHI 170303P00024500 P 03/03/17 24.5 0.00 0.04
DHI 170303P00025000 P 03/03/17 25.0 0.00 0.04
DHI 170303P00025500 P 03/03/17 25.5 0.00 0.04
DHI 170303P00026000 P 03/03/17 26.0 0.00 0.05
DHI 170303P00026500 P 03/03/17 26.5 0.00 0.06
DHI 170303P00027000 P 03/03/17 27.0 0.00 0.08
DHI 170303P00027500 P 03/03/17 27.5 0.00 0.09
DHI 170303P00028000 P 03/03/17 28.0 0.01 0.08
DHI 170303P00028500 P 03/03/17 28.5 0.03 0.07
DHI 170303P00029000 P 03/03/17 29.0 0.06 0.11
DHI 170303P00029500 P 03/03/17 29.5 0.13 0.15
DHI 170303P00030000 P 03/03/17 30.0 0.25 0.31
DHI 170303P00030500 P 03/03/17 30.5 0.45 0.50
DHI 170303P00031000 P 03/03/17 31.0 0.72 0.80
DHI 170303P00031500 P 03/03/17 31.5 1.09 1.23
DHI 170303P00032000 P 03/03/17 32.0 1.52 1.61
DHI 170303P00032500 P 03/03/17 32.5 1.92 2.56
DHI 170303P00033000 P 03/03/17 33.0 2.32 3.00
DHI 170303P00033500 P 03/03/17 33.5 2.80 3.55
DHI 170303P00034000 P 03/03/17 34.0 3.30 4.05
DHI 170303P00034500 P 03/03/17 34.5 3.80 4.80
DHI 170303P00035000 P 03/03/17 35.0 4.30 5.10
DHI 170303P00035500 P 03/03/17 35.5 4.80 5.55
DHI 170303P00036000 P 03/03/17 36.0 5.20 6.20
DHI 170303P00036500 P 03/03/17 36.5 5.70 6.70
DHI 170303P00037000 P 03/03/17 37.0 6.20 7.20
DHI 170303P00037500 P 03/03/17 37.5 6.70 7.70
DHI 170303P00038000 P 03/03/17 38.0 7.45 9.95
DHI 170303P00038500 P 03/03/17 38.5 7.95 10.60
DHI 170303P00039000 P 03/03/17 39.0 8.45 11.00
DHI 170303P00039500 P 03/03/17 39.5 8.75 9.65
DHI 170310C00022500 C 03/10/17 22.5 7.35 8.30
DHI 170310C00023000 C 03/10/17 23.0 6.85 7.85
DHI 170310C00023500 C 03/10/17 23.5 6.40 7.35
DHI 170310C00024500 C 03/10/17 24.5 5.35 6.35
DHI 170310C00025000 C 03/10/17 25.0 4.95 5.75
DHI 170310C00025500 C 03/10/17 25.5 4.45 5.25
DHI 170310C00026000 C 03/10/17 26.0 3.95 4.75
DHI 170310C00026500 C 03/10/17 26.5 3.50 4.25
DHI 170310C00027000 C 03/10/17 27.0 3.05 3.75
DHI 170310C00027500 C 03/10/17 27.5 2.82 3.15
DHI 170310C00028000 C 03/10/17 28.0 2.34 2.64
DHI 170310C00028500 C 03/10/17 28.5 1.88 2.21
DHI 170310C00029000 C 03/10/17 29.0 1.59 1.71
DHI 170310C00029500 C 03/10/17 29.5 1.17 1.35
DHI 170310C00030000 C 03/10/17 30.0 0.84 0.91
DHI 170310C00030500 C 03/10/17 30.5 0.56 0.61
DHI 170310C00031000 C 03/10/17 31.0 0.34 0.39
DHI 170310C00031500 C 03/10/17 31.5 0.18 0.24
DHI 170310C00032000 C 03/10/17 32.0 0.01 0.15
DHI 170310C00032500 C 03/10/17 32.5 0.00 0.09
DHI 170310C00033000 C 03/10/17 33.0 0.00 0.06
DHI 170310C00033500 C 03/10/17 33.5 0.00 0.05
DHI 170310C00034000 C 03/10/17 34.0 0.00 0.04
DHI 170310C00034500 C 03/10/17 34.5 0.00 0.02
DHI 170310C00035000 C 03/10/17 35.0 0.00 0.04
DHI 170310C00035500 C 03/10/17 35.5 0.00 0.04
DHI 170310C00036000 C 03/10/17 36.0 0.00 0.04
DHI 170310C00036500 C 03/10/17 36.5 0.00 0.02
DHI 170310C00037000 C 03/10/17 37.0 0.00 0.03
DHI 170310C00037500 C 03/10/17 37.5 0.00 0.03
DHI 170310C00038000 C 03/10/17 38.0 0.00 0.03
DHI 170310C00038500 C 03/10/17 38.5 0.00 0.03
DHI 170310C00039000 C 03/10/17 39.0 0.00 0.03
DHI 170310C00039500 C 03/10/17 39.5 0.00 0.04
DHI 170310P00022500 P 03/10/17 22.5 0.00 0.04
DHI 170310P00023000 P 03/10/17 23.0 0.00 0.02
DHI 170310P00023500 P 03/10/17 23.5 0.00 0.04
DHI 170310P00024500 P 03/10/17 24.5 0.00 0.05
DHI 170310P00025000 P 03/10/17 25.0 0.00 0.05
DHI 170310P00025500 P 03/10/17 25.5 0.00 0.06
DHI 170310P00026000 P 03/10/17 26.0 0.00 0.08
DHI 170310P00026500 P 03/10/17 26.5 0.00 0.10
DHI 170310P00027000 P 03/10/17 27.0 0.00 0.12
DHI 170310P00027500 P 03/10/17 27.5 0.00 0.14
DHI 170310P00028000 P 03/10/17 28.0 0.03 0.09
DHI 170310P00028500 P 03/10/17 28.5 0.07 0.13
DHI 170310P00029000 P 03/10/17 29.0 0.13 0.19
DHI 170310P00029500 P 03/10/17 29.5 0.22 0.27
DHI 170310P00030000 P 03/10/17 30.0 0.36 0.42
DHI 170310P00030500 P 03/10/17 30.5 0.56 0.62
DHI 170310P00031000 P 03/10/17 31.0 0.81 0.90
DHI 170310P00031500 P 03/10/17 31.5 1.18 1.37
DHI 170310P00032000 P 03/10/17 32.0 1.53 1.76
DHI 170310P00032500 P 03/10/17 32.5 1.95 2.25
DHI 170310P00033000 P 03/10/17 33.0 2.31 2.99
DHI 170310P00033500 P 03/10/17 33.5 2.80 3.55
DHI 170310P00034000 P 03/10/17 34.0 3.30 4.05
DHI 170310P00034500 P 03/10/17 34.5 3.80 4.55
DHI 170310P00035000 P 03/10/17 35.0 4.30 5.05
DHI 170310P00035500 P 03/10/17 35.5 4.80 5.55
DHI 170310P00036000 P 03/10/17 36.0 5.20 6.15
DHI 170310P00036500 P 03/10/17 36.5 5.75 6.65
DHI 170310P00037000 P 03/10/17 37.0 6.20 7.15
DHI 170310P00037500 P 03/10/17 37.5 6.70 7.65
DHI 170310P00038000 P 03/10/17 38.0 5.65 9.85
DHI 170310P00038500 P 03/10/17 38.5 6.00 10.30
DHI 170310P00039000 P 03/10/17 39.0 6.70 10.85
DHI 170310P00039500 P 03/10/17 39.5 8.70 9.70
DHI 170317C00019000 C 03/17/17 19.0 11.05 11.60
DHI 170317C00020000 C 03/17/17 20.0 10.05 10.60
DHI 170317C00021000 C 03/17/17 21.0 9.05 9.65
DHI 170317C00022000 C 03/17/17 22.0 8.05 8.65
DHI 170317C00023000 C 03/17/17 23.0 7.05 7.65
DHI 170317C00024000 C 03/17/17 24.0 6.05 6.65
DHI 170317C00025000 C 03/17/17 25.0 5.10 5.65
DHI 170317C00026000 C 03/17/17 26.0 4.10 4.65
DHI 170317C00027000 C 03/17/17 27.0 3.35 3.65
DHI 170317C00028000 C 03/17/17 28.0 2.36 2.66
DHI 170317C00029000 C 03/17/17 29.0 1.53 1.75
DHI 170317C00030000 C 03/17/17 30.0 0.95 1.00
DHI 170317C00031000 C 03/17/17 31.0 0.42 0.48
DHI 170317C00032000 C 03/17/17 32.0 0.15 0.22
DHI 170317C00033000 C 03/17/17 33.0 0.03 0.08
DHI 170317C00034000 C 03/17/17 34.0 0.00 0.05
DHI 170317C00035000 C 03/17/17 35.0 0.00 0.02
DHI 170317C00036000 C 03/17/17 36.0 0.00 0.04
DHI 170317C00037000 C 03/17/17 37.0 0.00 0.03
DHI 170317P00019000 P 03/17/17 19.0 0.00 0.02
DHI 170317P00020000 P 03/17/17 20.0 0.00 0.04
DHI 170317P00021000 P 03/17/17 21.0 0.00 0.04
DHI 170317P00022000 P 03/17/17 22.0 0.00 0.03
DHI 170317P00023000 P 03/17/17 23.0 0.00 0.05
DHI 170317P00024000 P 03/17/17 24.0 0.00 0.05
DHI 170317P00025000 P 03/17/17 25.0 0.00 0.05
DHI 170317P00026000 P 03/17/17 26.0 0.00 0.06
DHI 170317P00027000 P 03/17/17 27.0 0.03 0.09
DHI 170317P00028000 P 03/17/17 28.0 0.08 0.13
DHI 170317P00029000 P 03/17/17 29.0 0.19 0.26
DHI 170317P00030000 P 03/17/17 30.0 0.45 0.50
DHI 170317P00031000 P 03/17/17 31.0 0.92 0.97
DHI 170317P00032000 P 03/17/17 32.0 1.61 1.73
DHI 170317P00033000 P 03/17/17 33.0 2.47 2.74
DHI 170317P00034000 P 03/17/17 34.0 3.40 3.95
DHI 170317P00035000 P 03/17/17 35.0 4.40 4.95
DHI 170317P00036000 P 03/17/17 36.0 5.40 5.95
DHI 170317P00037000 P 03/17/17 37.0 6.40 6.95
DHI 170324C00022500 C 03/24/17 22.5 7.40 8.25
DHI 170324C00023000 C 03/24/17 23.0 6.90 7.85
DHI 170324C00023500 C 03/24/17 23.5 6.35 7.35
DHI 170324C00024000 C 03/24/17 24.0 5.90 6.85
DHI 170324C00024500 C 03/24/17 24.5 5.40 6.35
DHI 170324C00025000 C 03/24/17 25.0 5.00 5.75
DHI 170324C00025500 C 03/24/17 25.5 4.55 5.30
DHI 170324C00026000 C 03/24/17 26.0 4.05 4.80
DHI 170324C00026500 C 03/24/17 26.5 3.85 4.25
DHI 170324C00027000 C 03/24/17 27.0 3.35 3.70
DHI 170324C00027500 C 03/24/17 27.5 2.87 3.20
DHI 170324C00028000 C 03/24/17 28.0 2.42 2.78
DHI 170324C00028500 C 03/24/17 28.5 1.99 2.26
DHI 170324C00029000 C 03/24/17 29.0 1.56 1.87
DHI 170324C00029500 C 03/24/17 29.5 1.37 1.45
DHI 170324C00030000 C 03/24/17 30.0 1.04 1.10
DHI 170324C00030500 C 03/24/17 30.5 0.75 0.81
DHI 170324C00031000 C 03/24/17 31.0 0.51 0.57
DHI 170324C00031500 C 03/24/17 31.5 0.34 0.40
DHI 170324C00032000 C 03/24/17 32.0 0.20 0.27
DHI 170324C00032500 C 03/24/17 32.5 0.03 0.24
DHI 170324C00033000 C 03/24/17 33.0 0.01 0.16
DHI 170324C00033500 C 03/24/17 33.5 0.00 0.11
DHI 170324C00034000 C 03/24/17 34.0 0.00 0.08
DHI 170324C00034500 C 03/24/17 34.5 0.00 0.05
DHI 170324C00035000 C 03/24/17 35.0 0.00 0.04
DHI 170324C00035500 C 03/24/17 35.5 0.00 0.04
DHI 170324C00036000 C 03/24/17 36.0 0.00 0.03
DHI 170324C00036500 C 03/24/17 36.5 0.00 0.03
DHI 170324C00037000 C 03/24/17 37.0 0.00 0.04
DHI 170324C00037500 C 03/24/17 37.5 0.00 0.04
DHI 170324C00038000 C 03/24/17 38.0 0.00 0.03
DHI 170324C00038500 C 03/24/17 38.5 0.00 0.03
DHI 170324C00039000 C 03/24/17 39.0 0.00 0.02
DHI 170324C00039500 C 03/24/17 39.5 0.00 0.03
DHI 170324P00022500 P 03/24/17 22.5 0.00 0.05
DHI 170324P00023000 P 03/24/17 23.0 0.00 0.05
DHI 170324P00023500 P 03/24/17 23.5 0.00 0.06
DHI 170324P00024000 P 03/24/17 24.0 0.00 0.08
DHI 170324P00024500 P 03/24/17 24.5 0.00 0.09
DHI 170324P00025000 P 03/24/17 25.0 0.00 0.10
DHI 170324P00025500 P 03/24/17 25.5 0.00 0.12
DHI 170324P00026000 P 03/24/17 26.0 0.01 0.14
DHI 170324P00026500 P 03/24/17 26.5 0.01 0.17
DHI 170324P00027000 P 03/24/17 27.0 0.04 0.21
DHI 170324P00027500 P 03/24/17 27.5 0.08 0.25
DHI 170324P00028000 P 03/24/17 28.0 0.13 0.30
DHI 170324P00028500 P 03/24/17 28.5 0.18 0.25
DHI 170324P00029000 P 03/24/17 29.0 0.26 0.32
DHI 170324P00029500 P 03/24/17 29.5 0.37 0.43
DHI 170324P00030000 P 03/24/17 30.0 0.51 0.59
DHI 170324P00030500 P 03/24/17 30.5 0.74 0.80
DHI 170324P00031000 P 03/24/17 31.0 1.01 1.07
DHI 170324P00031500 P 03/24/17 31.5 1.32 1.61
DHI 170324P00032000 P 03/24/17 32.0 1.69 1.97
DHI 170324P00032500 P 03/24/17 32.5 2.10 2.38
DHI 170324P00033000 P 03/24/17 33.0 2.51 2.80
DHI 170324P00033500 P 03/24/17 33.5 2.81 3.55
DHI 170324P00034000 P 03/24/17 34.0 2.90 4.30
DHI 170324P00034500 P 03/24/17 34.5 3.80 4.55
DHI 170324P00035000 P 03/24/17 35.0 4.30 5.05
DHI 170324P00035500 P 03/24/17 35.5 4.85 5.50
DHI 170324P00036000 P 03/24/17 36.0 5.20 6.15
DHI 170324P00036500 P 03/24/17 36.5 5.70 6.65
DHI 170324P00037000 P 03/24/17 37.0 6.20 7.15
DHI 170324P00037500 P 03/24/17 37.5 6.70 7.65
DHI 170324P00038000 P 03/24/17 38.0 7.20 10.00
DHI 170324P00038500 P 03/24/17 38.5 7.70 10.55
DHI 170324P00039000 P 03/24/17 39.0 6.45 9.15
DHI 170324P00039500 P 03/24/17 39.5 8.75 9.65
DHI 170331C00022500 C 03/31/17 22.5 7.35 8.35
DHI 170331C00023000 C 03/31/17 23.0 6.90 7.85
DHI 170331C00023500 C 03/31/17 23.5 6.40 7.40
DHI 170331C00024000 C 03/31/17 24.0 5.90 6.90
DHI 170331C00024500 C 03/31/17 24.5 5.40 6.40
DHI 170331C00025000 C 03/31/17 25.0 5.00 5.80
DHI 170331C00025500 C 03/31/17 25.5 4.55 5.35
DHI 170331C00026000 C 03/31/17 26.0 4.35 4.70
DHI 170331C00026500 C 03/31/17 26.5 3.85 4.20
DHI 170331C00027000 C 03/31/17 27.0 3.40 3.70
DHI 170331C00027500 C 03/31/17 27.5 2.91 3.30
DHI 170331C00028000 C 03/31/17 28.0 2.47 2.81
DHI 170331C00028500 C 03/31/17 28.5 2.20 2.44
DHI 170331C00029000 C 03/31/17 29.0 1.64 2.00
DHI 170331C00029500 C 03/31/17 29.5 1.45 1.52
DHI 170331C00030000 C 03/31/17 30.0 1.13 1.19
DHI 170331C00030500 C 03/31/17 30.5 0.84 0.90
DHI 170331C00031000 C 03/31/17 31.0 0.60 0.66
DHI 170331C00031500 C 03/31/17 31.5 0.40 0.49
DHI 170331C00032000 C 03/31/17 32.0 0.28 0.34
DHI 170331C00032500 C 03/31/17 32.5 0.17 0.24
DHI 170331C00033000 C 03/31/17 33.0 0.01 0.22
DHI 170331C00033500 C 03/31/17 33.5 0.00 0.15
DHI 170331C00034000 C 03/31/17 34.0 0.00 0.10
DHI 170331C00034500 C 03/31/17 34.5 0.00 0.08
DHI 170331C00035000 C 03/31/17 35.0 0.00 0.06
DHI 170331C00035500 C 03/31/17 35.5 0.00 0.05
DHI 170331C00036000 C 03/31/17 36.0 0.00 0.04
DHI 170331C00036500 C 03/31/17 36.5 0.00 0.04
DHI 170331C00037000 C 03/31/17 37.0 0.00 0.03
DHI 170331C00037500 C 03/31/17 37.5 0.00 0.03
DHI 170331C00038000 C 03/31/17 38.0 0.00 0.03
DHI 170331C00038500 C 03/31/17 38.5 0.00 0.03
DHI 170331C00039000 C 03/31/17 39.0 0.00 0.03
DHI 170331C00039500 C 03/31/17 39.5 0.00 0.03
DHI 170331P00022500 P 03/31/17 22.5 0.00 0.05
DHI 170331P00023000 P 03/31/17 23.0 0.00 0.07
DHI 170331P00023500 P 03/31/17 23.5 0.00 0.08
DHI 170331P00024000 P 03/31/17 24.0 0.00 0.10
DHI 170331P00024500 P 03/31/17 24.5 0.00 0.11
DHI 170331P00025000 P 03/31/17 25.0 0.00 0.13
DHI 170331P00025500 P 03/31/17 25.5 0.01 0.14
DHI 170331P00026000 P 03/31/17 26.0 0.01 0.19
DHI 170331P00026500 P 03/31/17 26.5 0.05 0.21
DHI 170331P00027000 P 03/31/17 27.0 0.07 0.26
DHI 170331P00027500 P 03/31/17 27.5 0.12 0.30
DHI 170331P00028000 P 03/31/17 28.0 0.17 0.28
DHI 170331P00028500 P 03/31/17 28.5 0.23 0.30
DHI 170331P00029000 P 03/31/17 29.0 0.33 0.39
DHI 170331P00029500 P 03/31/17 29.5 0.44 0.51
DHI 170331P00030000 P 03/31/17 30.0 0.61 0.67
DHI 170331P00030500 P 03/31/17 30.5 0.83 0.89
DHI 170331P00031000 P 03/31/17 31.0 1.09 1.16
DHI 170331P00031500 P 03/31/17 31.5 1.39 1.71
DHI 170331P00032000 P 03/31/17 32.0 1.74 2.05
DHI 170331P00032500 P 03/31/17 32.5 2.12 2.43
DHI 170331P00033000 P 03/31/17 33.0 2.55 2.85
DHI 170331P00033500 P 03/31/17 33.5 3.00 3.25
DHI 170331P00034000 P 03/31/17 34.0 3.35 4.05
DHI 170331P00034500 P 03/31/17 34.5 3.80 4.60
DHI 170331P00035000 P 03/31/17 35.0 4.30 5.05
DHI 170331P00035500 P 03/31/17 35.5 4.80 5.55
DHI 170331P00036000 P 03/31/17 36.0 5.25 6.15
DHI 170331P00036500 P 03/31/17 36.5 5.70 6.65
DHI 170331P00037000 P 03/31/17 37.0 6.20 7.15
DHI 170331P00037500 P 03/31/17 37.5 6.70 7.65
DHI 170331P00038000 P 03/31/17 38.0 5.50 9.80
DHI 170331P00038500 P 03/31/17 38.5 6.15 10.40
DHI 170331P00039000 P 03/31/17 39.0 6.65 10.90
DHI 170331P00039500 P 03/31/17 39.5 8.70 9.70
DHI 170519C00016000 C 05/19/17 16.0 14.10 14.65
DHI 170519C00017000 C 05/19/17 17.0 13.10 13.65
DHI 170519C00018000 C 05/19/17 18.0 12.10 12.80
DHI 170519C00019000 C 05/19/17 19.0 11.10 11.70
DHI 170519C00020000 C 05/19/17 20.0 10.15 10.70
DHI 170519C00021000 C 05/19/17 21.0 9.15 9.70
DHI 170519C00022000 C 05/19/17 22.0 8.15 8.75
DHI 170519C00023000 C 05/19/17 23.0 7.00 7.95
DHI 170519C00024000 C 05/19/17 24.0 6.40 6.75
DHI 170519C00025000 C 05/19/17 25.0 5.45 5.80
DHI 170519C00026000 C 05/19/17 26.0 4.55 4.90
DHI 170519C00027000 C 05/19/17 27.0 3.70 4.00
DHI 170519C00028000 C 05/19/17 28.0 3.05 3.20
DHI 170519C00029000 C 05/19/17 29.0 2.36 2.43
DHI 170519C00030000 C 05/19/17 30.0 1.74 1.81
DHI 170519C00031000 C 05/19/17 31.0 1.24 1.29
DHI 170519C00032000 C 05/19/17 32.0 0.83 0.90
DHI 170519C00033000 C 05/19/17 33.0 0.53 0.60
DHI 170519C00034000 C 05/19/17 34.0 0.31 0.36
DHI 170519C00035000 C 05/19/17 35.0 0.14 0.23
DHI 170519C00036000 C 05/19/17 36.0 0.07 0.16
DHI 170519C00037000 C 05/19/17 37.0 0.03 0.11
DHI 170519C00038000 C 05/19/17 38.0 0.00 0.09
DHI 170519C00039000 C 05/19/17 39.0 0.00 0.07
DHI 170519C00040000 C 05/19/17 40.0 0.00 0.06
DHI 170519C00041000 C 05/19/17 41.0 0.00 0.04
DHI 170519C00042000 C 05/19/17 42.0 0.00 0.05
DHI 170519P00016000 P 05/19/17 16.0 0.00 0.04
DHI 170519P00017000 P 05/19/17 17.0 0.00 0.05
DHI 170519P00018000 P 05/19/17 18.0 0.01 0.07
DHI 170519P00019000 P 05/19/17 19.0 0.01 0.09
DHI 170519P00020000 P 05/19/17 20.0 0.03 0.09
DHI 170519P00021000 P 05/19/17 21.0 0.03 0.12
DHI 170519P00022000 P 05/19/17 22.0 0.05 0.14
DHI 170519P00023000 P 05/19/17 23.0 0.08 0.15
DHI 170519P00024000 P 05/19/17 24.0 0.12 0.20
DHI 170519P00025000 P 05/19/17 25.0 0.18 0.26
DHI 170519P00026000 P 05/19/17 26.0 0.27 0.39
DHI 170519P00027000 P 05/19/17 27.0 0.41 0.47
DHI 170519P00028000 P 05/19/17 28.0 0.62 0.68
DHI 170519P00029000 P 05/19/17 29.0 0.90 0.92
DHI 170519P00030000 P 05/19/17 30.0 1.26 1.31
DHI 170519P00031000 P 05/19/17 31.0 1.76 1.80
DHI 170519P00032000 P 05/19/17 32.0 2.35 2.41
DHI 170519P00033000 P 05/19/17 33.0 3.00 3.45
DHI 170519P00034000 P 05/19/17 34.0 3.75 4.20
DHI 170519P00035000 P 05/19/17 35.0 4.60 5.10
DHI 170519P00036000 P 05/19/17 36.0 5.55 5.95
DHI 170519P00037000 P 05/19/17 37.0 6.25 7.20
DHI 170519P00038000 P 05/19/17 38.0 7.45 8.00
DHI 170519P00039000 P 05/19/17 39.0 8.40 9.00
DHI 170519P00040000 P 05/19/17 40.0 9.40 9.95
DHI 170519P00041000 P 05/19/17 41.0 10.40 10.95
DHI 170519P00042000 P 05/19/17 42.0 11.40 11.95
DHI 170818C00016000 C 08/18/17 16.0 14.15 14.70
DHI 170818C00017000 C 08/18/17 17.0 13.15 13.80
DHI 170818C00018000 C 08/18/17 18.0 12.15 12.70
DHI 170818C00019000 C 08/18/17 19.0 11.20 11.75
DHI 170818C00020000 C 08/18/17 20.0 10.20 10.80
DHI 170818C00021000 C 08/18/17 21.0 9.25 9.85
DHI 170818C00022000 C 08/18/17 22.0 8.45 8.85
DHI 170818C00023000 C 08/18/17 23.0 7.55 7.95
DHI 170818C00024000 C 08/18/17 24.0 6.65 7.05
DHI 170818C00025000 C 08/18/17 25.0 5.75 6.15
DHI 170818C00026000 C 08/18/17 26.0 4.95 5.35
DHI 170818C00027000 C 08/18/17 27.0 4.25 4.55
DHI 170818C00028000 C 08/18/17 28.0 3.60 3.85
DHI 170818C00029000 C 08/18/17 29.0 3.00 3.20
DHI 170818C00030000 C 08/18/17 30.0 2.46 2.61
DHI 170818C00031000 C 08/18/17 31.0 1.96 2.10
DHI 170818C00032000 C 08/18/17 32.0 1.54 1.67
DHI 170818C00033000 C 08/18/17 33.0 1.18 1.26
DHI 170818C00034000 C 08/18/17 34.0 0.88 0.96
DHI 170818C00035000 C 08/18/17 35.0 0.62 0.75
DHI 170818C00036000 C 08/18/17 36.0 0.46 0.57
DHI 170818C00037000 C 08/18/17 37.0 0.24 0.45
DHI 170818C00038000 C 08/18/17 38.0 0.15 0.34
DHI 170818C00039000 C 08/18/17 39.0 0.11 0.24
DHI 170818C00040000 C 08/18/17 40.0 0.06 0.19
DHI 170818C00041000 C 08/18/17 41.0 0.02 0.15
DHI 170818P00016000 P 08/18/17 16.0 0.02 0.14
DHI 170818P00017000 P 08/18/17 17.0 0.04 0.14
DHI 170818P00018000 P 08/18/17 18.0 0.06 0.16
DHI 170818P00019000 P 08/18/17 19.0 0.08 0.16
DHI 170818P00020000 P 08/18/17 20.0 0.15 0.29
DHI 170818P00021000 P 08/18/17 21.0 0.14 0.28
DHI 170818P00022000 P 08/18/17 22.0 0.20 0.34
DHI 170818P00023000 P 08/18/17 23.0 0.27 0.43
DHI 170818P00024000 P 08/18/17 24.0 0.37 0.54
DHI 170818P00025000 P 08/18/17 25.0 0.55 0.65
DHI 170818P00026000 P 08/18/17 26.0 0.74 0.84
DHI 170818P00027000 P 08/18/17 27.0 0.95 1.05
DHI 170818P00028000 P 08/18/17 28.0 1.24 1.35
DHI 170818P00029000 P 08/18/17 29.0 1.58 1.69
DHI 170818P00030000 P 08/18/17 30.0 2.00 2.12
DHI 170818P00031000 P 08/18/17 31.0 2.47 2.61
DHI 170818P00032000 P 08/18/17 32.0 3.05 3.20
DHI 170818P00033000 P 08/18/17 33.0 3.65 4.05
DHI 170818P00034000 P 08/18/17 34.0 4.35 4.70
DHI 170818P00035000 P 08/18/17 35.0 5.10 5.45
DHI 170818P00036000 P 08/18/17 36.0 5.85 6.40
DHI 170818P00037000 P 08/18/17 37.0 6.75 7.25
DHI 170818P00038000 P 08/18/17 38.0 7.60 8.15
DHI 170818P00039000 P 08/18/17 39.0 8.55 9.05
DHI 170818P00040000 P 08/18/17 40.0 9.50 10.00
DHI 170818P00041000 P 08/18/17 41.0 10.45 11.00
DHI 180119C00013000 C 01/19/18 13.0 17.15 17.70
DHI 180119C00015000 C 01/19/18 15.0 15.15 15.80
DHI 180119C00018000 C 01/19/18 18.0 12.15 13.05
DHI 180119C00020000 C 01/19/18 20.0 10.55 11.05
DHI 180119C00023000 C 01/19/18 23.0 7.90 8.55
DHI 180119C00025000 C 01/19/18 25.0 6.55 6.90
DHI 180119C00028000 C 01/19/18 28.0 4.45 4.75
DHI 180119C00030000 C 01/19/18 30.0 3.45 3.65
DHI 180119C00032000 C 01/19/18 32.0 2.43 2.67
DHI 180119C00035000 C 01/19/18 35.0 1.41 1.64
DHI 180119C00037000 C 01/19/18 37.0 0.92 1.18
DHI 180119C00040000 C 01/19/18 40.0 0.44 0.65
DHI 180119C00042000 C 01/19/18 42.0 0.27 0.50
DHI 180119C00045000 C 01/19/18 45.0 0.09 0.27
DHI 180119P00013000 P 01/19/18 13.0 0.05 0.17
DHI 180119P00015000 P 01/19/18 15.0 0.10 0.26
DHI 180119P00018000 P 01/19/18 18.0 0.21 0.39
DHI 180119P00020000 P 01/19/18 20.0 0.34 0.50
DHI 180119P00023000 P 01/19/18 23.0 0.75 0.93
DHI 180119P00025000 P 01/19/18 25.0 1.16 1.33
DHI 180119P00028000 P 01/19/18 28.0 2.05 2.26
DHI 180119P00030000 P 01/19/18 30.0 2.86 3.15
DHI 180119P00032000 P 01/19/18 32.0 3.95 4.05
DHI 180119P00035000 P 01/19/18 35.0 5.85 6.15
DHI 180119P00037000 P 01/19/18 37.0 7.35 7.70
DHI 180119P00040000 P 01/19/18 40.0 9.80 10.35
DHI 180119P00042000 P 01/19/18 42.0 11.65 12.15
DHI 180119P00045000 P 01/19/18 45.0 14.45 15.30
DHI 190118C00015000 C 01/18/19 15.0 14.85 16.55
DHI 190118C00018000 C 01/18/19 18.0 12.75 13.55
DHI 190118C00020000 C 01/18/19 20.0 11.10 11.95
DHI 190118C00023000 C 01/18/19 23.0 8.85 9.75
DHI 190118C00025000 C 01/18/19 25.0 7.50 8.40
DHI 190118C00027000 C 01/18/19 27.0 6.30 7.20
DHI 190118C00030000 C 01/18/19 30.0 4.75 5.55
DHI 190118C00032000 C 01/18/19 32.0 4.05 4.65
DHI 190118C00035000 C 01/18/19 35.0 2.80 3.50
DHI 190118C00037000 C 01/18/19 37.0 2.41 2.90
DHI 190118C00040000 C 01/18/19 40.0 1.50 2.19
DHI 190118P00015000 P 01/18/19 15.0 0.35 0.66
DHI 190118P00018000 P 01/18/19 18.0 0.66 1.01
DHI 190118P00020000 P 01/18/19 20.0 0.99 1.37
DHI 190118P00023000 P 01/18/19 23.0 1.66 2.08
DHI 190118P00025000 P 01/18/19 25.0 2.22 2.73
DHI 190118P00027000 P 01/18/19 27.0 2.95 3.50
DHI 190118P00030000 P 01/18/19 30.0 4.35 4.85
DHI 190118P00032000 P 01/18/19 32.0 5.30 5.95
DHI 190118P00035000 P 01/18/19 35.0 7.10 7.80
DHI 190118P00037000 P 01/18/19 37.0 8.45 9.25
DHI 190118P00040000 P 01/18/19 40.0 10.70 11.50

OPRA data is delayed 15 minutes.