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 (2016-03-25)Premium Content

D R Horton Inc (DHI)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 160506C00020000 C 05/06/16 20.0 7.95 11.15
DHI 160506C00021000 C 05/06/16 21.0 8.00 8.90
DHI 160506C00022000 C 05/06/16 22.0 6.65 7.95
DHI 160506C00022500 C 05/06/16 22.5 5.65 7.40
DHI 160506C00023000 C 05/06/16 23.0 5.25 6.90
DHI 160506C00023500 C 05/06/16 23.5 4.65 6.40
DHI 160506C00024000 C 05/06/16 24.0 4.15 5.90
DHI 160506C00024500 C 05/06/16 24.5 3.65 5.40
DHI 160506C00025000 C 05/06/16 25.0 3.25 4.90
DHI 160506C00025500 C 05/06/16 25.5 3.65 4.60
DHI 160506C00026000 C 05/06/16 26.0 3.25 4.00
DHI 160506C00026500 C 05/06/16 26.5 2.78 3.45
DHI 160506C00027000 C 05/06/16 27.0 2.29 2.92
DHI 160506C00027500 C 05/06/16 27.5 1.81 2.41
DHI 160506C00028000 C 05/06/16 28.0 1.33 1.95
DHI 160506C00028500 C 05/06/16 28.5 0.92 1.42
DHI 160506C00029000 C 05/06/16 29.0 0.77 0.92
DHI 160506C00029500 C 05/06/16 29.5 0.45 0.50
DHI 160506C00030000 C 05/06/16 30.0 0.19 0.22
DHI 160506C00030500 C 05/06/16 30.5 0.06 0.09
DHI 160506C00031000 C 05/06/16 31.0 0.00 0.04
DHI 160506C00031500 C 05/06/16 31.5 0.00 0.17
DHI 160506C00032000 C 05/06/16 32.0 0.00 0.19
DHI 160506C00032500 C 05/06/16 32.5 0.00 0.16
DHI 160506C00033000 C 05/06/16 33.0 0.00 0.14
DHI 160506C00033500 C 05/06/16 33.5 0.00 0.13
DHI 160506C00034000 C 05/06/16 34.0 0.00 0.12
DHI 160506C00034500 C 05/06/16 34.5 0.00 0.11
DHI 160506C00035000 C 05/06/16 35.0 0.00 0.11
DHI 160506C00035500 C 05/06/16 35.5 0.00 0.11
DHI 160506C00036000 C 05/06/16 36.0 0.00 0.11
DHI 160506C00036500 C 05/06/16 36.5 0.00 0.11
DHI 160506C00037000 C 05/06/16 37.0 0.00 0.11
DHI 160506C00037500 C 05/06/16 37.5 0.00 0.11
DHI 160506C00038000 C 05/06/16 38.0 0.00 0.11
DHI 160506C00038500 C 05/06/16 38.5 0.00 0.11
DHI 160506C00039000 C 05/06/16 39.0 0.00 0.11
DHI 160506C00039500 C 05/06/16 39.5 0.00 0.11
DHI 160506P00020000 P 05/06/16 20.0 0.00 0.11
DHI 160506P00021000 P 05/06/16 21.0 0.00 0.11
DHI 160506P00022000 P 05/06/16 22.0 0.00 0.11
DHI 160506P00022500 P 05/06/16 22.5 0.00 0.11
DHI 160506P00023000 P 05/06/16 23.0 0.00 0.12
DHI 160506P00023500 P 05/06/16 23.5 0.00 0.13
DHI 160506P00024000 P 05/06/16 24.0 0.00 0.10
DHI 160506P00024500 P 05/06/16 24.5 0.00 0.16
DHI 160506P00025000 P 05/06/16 25.0 0.00 0.20
DHI 160506P00025500 P 05/06/16 25.5 0.00 0.25
DHI 160506P00026000 P 05/06/16 26.0 0.00 0.31
DHI 160506P00026500 P 05/06/16 26.5 0.00 0.38
DHI 160506P00027000 P 05/06/16 27.0 0.00 0.19
DHI 160506P00027500 P 05/06/16 27.5 0.00 0.38
DHI 160506P00028000 P 05/06/16 28.0 0.00 0.29
DHI 160506P00028500 P 05/06/16 28.5 0.02 0.14
DHI 160506P00029000 P 05/06/16 29.0 0.08 0.13
DHI 160506P00029500 P 05/06/16 29.5 0.18 0.22
DHI 160506P00030000 P 05/06/16 30.0 0.40 0.46
DHI 160506P00030500 P 05/06/16 30.5 0.74 0.83
DHI 160506P00031000 P 05/06/16 31.0 1.15 1.42
DHI 160506P00031500 P 05/06/16 31.5 1.50 1.91
DHI 160506P00032000 P 05/06/16 32.0 2.12 2.31
DHI 160506P00032500 P 05/06/16 32.5 2.40 3.25
DHI 160506P00033000 P 05/06/16 33.0 1.82 4.65
DHI 160506P00033500 P 05/06/16 33.5 2.19 5.35
DHI 160506P00034000 P 05/06/16 34.0 3.90 4.45
DHI 160506P00034500 P 05/06/16 34.5 3.25 5.05
DHI 160506P00035000 P 05/06/16 35.0 4.90 5.45
DHI 160506P00035500 P 05/06/16 35.5 4.15 7.45
DHI 160506P00036000 P 05/06/16 36.0 5.80 6.45
DHI 160506P00036500 P 05/06/16 36.5 5.15 8.45
DHI 160506P00037000 P 05/06/16 37.0 5.65 8.80
DHI 160506P00037500 P 05/06/16 37.5 6.05 8.45
DHI 160506P00038000 P 05/06/16 38.0 7.20 9.35
DHI 160506P00038500 P 05/06/16 38.5 7.10 10.45
DHI 160506P00039000 P 05/06/16 39.0 7.55 10.70
DHI 160506P00039500 P 05/06/16 39.5 9.30 10.10
DHI 160513C00021000 C 05/13/16 21.0 8.15 9.25
DHI 160513C00022000 C 05/13/16 22.0 7.10 8.20
DHI 160513C00023000 C 05/13/16 23.0 6.15 7.20
DHI 160513C00023500 C 05/13/16 23.5 5.70 6.45
DHI 160513C00024000 C 05/13/16 24.0 5.25 5.95
DHI 160513C00024500 C 05/13/16 24.5 4.65 5.60
DHI 160513C00025000 C 05/13/16 25.0 4.20 5.10
DHI 160513C00025500 C 05/13/16 25.5 3.75 4.60
DHI 160513C00026000 C 05/13/16 26.0 3.20 4.10
DHI 160513C00026500 C 05/13/16 26.5 2.76 3.45
DHI 160513C00027000 C 05/13/16 27.0 2.28 2.96
DHI 160513C00027500 C 05/13/16 27.5 1.88 2.47
DHI 160513C00028000 C 05/13/16 28.0 1.55 1.99
DHI 160513C00028500 C 05/13/16 28.5 1.37 1.49
DHI 160513C00029000 C 05/13/16 29.0 0.92 1.08
DHI 160513C00029500 C 05/13/16 29.5 0.67 0.73
DHI 160513C00030000 C 05/13/16 30.0 0.39 0.46
DHI 160513C00030500 C 05/13/16 30.5 0.22 0.25
DHI 160513C00031000 C 05/13/16 31.0 0.10 0.14
DHI 160513C00031500 C 05/13/16 31.5 0.03 0.20
DHI 160513C00032000 C 05/13/16 32.0 0.00 0.32
DHI 160513C00032500 C 05/13/16 32.5 0.00 0.24
DHI 160513C00033000 C 05/13/16 33.0 0.00 0.20
DHI 160513C00033500 C 05/13/16 33.5 0.00 0.17
DHI 160513C00034000 C 05/13/16 34.0 0.00 0.15
DHI 160513C00034500 C 05/13/16 34.5 0.00 0.14
DHI 160513C00035000 C 05/13/16 35.0 0.00 0.13
DHI 160513C00035500 C 05/13/16 35.5 0.00 0.13
DHI 160513C00036000 C 05/13/16 36.0 0.00 0.12
DHI 160513C00036500 C 05/13/16 36.5 0.00 0.12
DHI 160513C00037000 C 05/13/16 37.0 0.00 0.12
DHI 160513C00037500 C 05/13/16 37.5 0.00 0.12
DHI 160513C00038000 C 05/13/16 38.0 0.00 0.12
DHI 160513C00038500 C 05/13/16 38.5 0.00 0.11
DHI 160513C00039000 C 05/13/16 39.0 0.00 0.11
DHI 160513C00039500 C 05/13/16 39.5 0.00 0.11
DHI 160513P00021000 P 05/13/16 21.0 0.00 0.13
DHI 160513P00022000 P 05/13/16 22.0 0.00 0.16
DHI 160513P00023000 P 05/13/16 23.0 0.00 0.21
DHI 160513P00023500 P 05/13/16 23.5 0.00 0.26
DHI 160513P00024000 P 05/13/16 24.0 0.00 0.12
DHI 160513P00024500 P 05/13/16 24.5 0.00 0.34
DHI 160513P00025000 P 05/13/16 25.0 0.00 0.38
DHI 160513P00025500 P 05/13/16 25.5 0.00 0.38
DHI 160513P00026000 P 05/13/16 26.0 0.01 0.14
DHI 160513P00026500 P 05/13/16 26.5 0.01 0.15
DHI 160513P00027000 P 05/13/16 27.0 0.03 0.11
DHI 160513P00027500 P 05/13/16 27.5 0.08 0.12
DHI 160513P00028000 P 05/13/16 28.0 0.11 0.17
DHI 160513P00028500 P 05/13/16 28.5 0.18 0.22
DHI 160513P00029000 P 05/13/16 29.0 0.28 0.33
DHI 160513P00029500 P 05/13/16 29.5 0.46 0.50
DHI 160513P00030000 P 05/13/16 30.0 0.68 0.74
DHI 160513P00030500 P 05/13/16 30.5 0.99 1.07
DHI 160513P00031000 P 05/13/16 31.0 1.37 1.49
DHI 160513P00031500 P 05/13/16 31.5 1.71 1.94
DHI 160513P00032000 P 05/13/16 32.0 2.22 2.50
DHI 160513P00032500 P 05/13/16 32.5 2.52 3.35
DHI 160513P00033000 P 05/13/16 33.0 3.00 3.85
DHI 160513P00033500 P 05/13/16 33.5 3.50 4.40
DHI 160513P00034000 P 05/13/16 34.0 2.87 4.90
DHI 160513P00034500 P 05/13/16 34.5 3.30 6.50
DHI 160513P00035000 P 05/13/16 35.0 3.75 7.00
DHI 160513P00035500 P 05/13/16 35.5 4.25 7.50
DHI 160513P00036000 P 05/13/16 36.0 4.80 8.00
DHI 160513P00036500 P 05/13/16 36.5 5.20 8.50
DHI 160513P00037000 P 05/13/16 37.0 5.60 9.05
DHI 160513P00037500 P 05/13/16 37.5 6.15 9.55
DHI 160513P00038000 P 05/13/16 38.0 6.65 10.00
DHI 160513P00038500 P 05/13/16 38.5 7.15 10.50
DHI 160513P00039000 P 05/13/16 39.0 8.45 9.55
DHI 160513P00039500 P 05/13/16 39.5 9.40 10.05
DHI 160520C00014000 C 05/20/16 14.0 14.90 16.50
DHI 160520C00015000 C 05/20/16 15.0 13.10 16.30
DHI 160520C00016000 C 05/20/16 16.0 12.10 15.45
DHI 160520C00017000 C 05/20/16 17.0 12.00 13.50
DHI 160520C00018000 C 05/20/16 18.0 10.00 13.35
DHI 160520C00019000 C 05/20/16 19.0 9.10 11.00
DHI 160520C00020000 C 05/20/16 20.0 9.25 10.05
DHI 160520C00020500 C 05/20/16 20.5 8.70 9.55
DHI 160520C00021000 C 05/20/16 21.0 8.20 9.05
DHI 160520C00021500 C 05/20/16 21.5 7.75 8.60
DHI 160520C00022000 C 05/20/16 22.0 7.20 8.10
DHI 160520C00022500 C 05/20/16 22.5 6.50 7.65
DHI 160520C00023000 C 05/20/16 23.0 6.25 7.05
DHI 160520C00023500 C 05/20/16 23.5 5.75 6.60
DHI 160520C00024000 C 05/20/16 24.0 5.30 6.05
DHI 160520C00024500 C 05/20/16 24.5 4.80 5.55
DHI 160520C00025000 C 05/20/16 25.0 4.30 5.10
DHI 160520C00025500 C 05/20/16 25.5 3.80 4.55
DHI 160520C00026000 C 05/20/16 26.0 3.30 4.05
DHI 160520C00026500 C 05/20/16 26.5 2.86 3.55
DHI 160520C00027000 C 05/20/16 27.0 2.43 3.05
DHI 160520C00027500 C 05/20/16 27.5 2.05 2.53
DHI 160520C00028000 C 05/20/16 28.0 1.85 1.99
DHI 160520C00028500 C 05/20/16 28.5 1.45 1.57
DHI 160520C00029000 C 05/20/16 29.0 1.11 1.20
DHI 160520C00029500 C 05/20/16 29.5 0.82 0.87
DHI 160520C00030000 C 05/20/16 30.0 0.58 0.61
DHI 160520C00030500 C 05/20/16 30.5 0.37 0.40
DHI 160520C00031000 C 05/20/16 31.0 0.22 0.25
DHI 160520C00031500 C 05/20/16 31.5 0.11 0.17
DHI 160520C00032000 C 05/20/16 32.0 0.05 0.11
DHI 160520C00032500 C 05/20/16 32.5 0.01 0.07
DHI 160520C00033000 C 05/20/16 33.0 0.02 0.05
DHI 160520C00033500 C 05/20/16 33.5 0.00 0.06
DHI 160520C00034000 C 05/20/16 34.0 0.00 0.05
DHI 160520C00034500 C 05/20/16 34.5 0.00 0.05
DHI 160520C00035000 C 05/20/16 35.0 0.00 0.05
DHI 160520C00035500 C 05/20/16 35.5 0.00 0.05
DHI 160520C00036000 C 05/20/16 36.0 0.00 0.04
DHI 160520C00036500 C 05/20/16 36.5 0.00 0.04
DHI 160520C00037000 C 05/20/16 37.0 0.00 0.04
DHI 160520C00037500 C 05/20/16 37.5 0.00 0.04
DHI 160520C00038000 C 05/20/16 38.0 0.00 0.04
DHI 160520C00038500 C 05/20/16 38.5 0.00 0.04
DHI 160520C00039000 C 05/20/16 39.0 0.00 0.04
DHI 160520C00039500 C 05/20/16 39.5 0.00 0.04
DHI 160520C00040000 C 05/20/16 40.0 0.00 0.04
DHI 160520C00041000 C 05/20/16 41.0 0.00 0.04
DHI 160520C00042000 C 05/20/16 42.0 0.00 0.04
DHI 160520C00043000 C 05/20/16 43.0 0.00 0.04
DHI 160520C00044000 C 05/20/16 44.0 0.00 0.04
DHI 160520C00045000 C 05/20/16 45.0 0.00 0.04
DHI 160520P00014000 P 05/20/16 14.0 0.00 0.04
DHI 160520P00015000 P 05/20/16 15.0 0.00 0.05
DHI 160520P00016000 P 05/20/16 16.0 0.00 0.05
DHI 160520P00017000 P 05/20/16 17.0 0.00 0.06
DHI 160520P00018000 P 05/20/16 18.0 0.00 0.07
DHI 160520P00019000 P 05/20/16 19.0 0.00 0.07
DHI 160520P00020000 P 05/20/16 20.0 0.00 0.07
DHI 160520P00020500 P 05/20/16 20.5 0.00 0.07
DHI 160520P00021000 P 05/20/16 21.0 0.00 0.07
DHI 160520P00021500 P 05/20/16 21.5 0.00 0.08
DHI 160520P00022000 P 05/20/16 22.0 0.00 0.08
DHI 160520P00022500 P 05/20/16 22.5 0.00 0.08
DHI 160520P00023000 P 05/20/16 23.0 0.00 0.08
DHI 160520P00023500 P 05/20/16 23.5 0.00 0.08
DHI 160520P00024000 P 05/20/16 24.0 0.01 0.09
DHI 160520P00024500 P 05/20/16 24.5 0.02 0.09
DHI 160520P00025000 P 05/20/16 25.0 0.02 0.10
DHI 160520P00025500 P 05/20/16 25.5 0.03 0.11
DHI 160520P00026000 P 05/20/16 26.0 0.05 0.13
DHI 160520P00026500 P 05/20/16 26.5 0.07 0.12
DHI 160520P00027000 P 05/20/16 27.0 0.12 0.14
DHI 160520P00027500 P 05/20/16 27.5 0.17 0.19
DHI 160520P00028000 P 05/20/16 28.0 0.24 0.25
DHI 160520P00028500 P 05/20/16 28.5 0.33 0.35
DHI 160520P00029000 P 05/20/16 29.0 0.46 0.49
DHI 160520P00029500 P 05/20/16 29.5 0.62 0.67
DHI 160520P00030000 P 05/20/16 30.0 0.87 0.91
DHI 160520P00030500 P 05/20/16 30.5 1.15 1.21
DHI 160520P00031000 P 05/20/16 31.0 1.51 1.57
DHI 160520P00031500 P 05/20/16 31.5 1.83 1.97
DHI 160520P00032000 P 05/20/16 32.0 2.23 2.55
DHI 160520P00032500 P 05/20/16 32.5 2.63 3.05
DHI 160520P00033000 P 05/20/16 33.0 3.05 3.85
DHI 160520P00033500 P 05/20/16 33.5 3.55 4.35
DHI 160520P00034000 P 05/20/16 34.0 4.05 4.80
DHI 160520P00034500 P 05/20/16 34.5 4.50 5.35
DHI 160520P00035000 P 05/20/16 35.0 3.75 5.85
DHI 160520P00035500 P 05/20/16 35.5 4.25 7.30
DHI 160520P00036000 P 05/20/16 36.0 4.70 7.95
DHI 160520P00036500 P 05/20/16 36.5 5.25 7.60
DHI 160520P00037000 P 05/20/16 37.0 6.00 8.85
DHI 160520P00037500 P 05/20/16 37.5 6.10 9.50
DHI 160520P00038000 P 05/20/16 38.0 6.70 10.00
DHI 160520P00038500 P 05/20/16 38.5 7.20 10.20
DHI 160520P00039000 P 05/20/16 39.0 7.70 10.95
DHI 160520P00039500 P 05/20/16 39.5 8.20 10.05
DHI 160520P00040000 P 05/20/16 40.0 8.70 11.90
DHI 160520P00041000 P 05/20/16 41.0 9.70 12.95
DHI 160520P00042000 P 05/20/16 42.0 10.70 13.90
DHI 160520P00043000 P 05/20/16 43.0 11.70 13.55
DHI 160520P00044000 P 05/20/16 44.0 12.70 15.90
DHI 160520P00045000 P 05/20/16 45.0 14.55 16.10
DHI 160527C00020000 C 05/27/16 20.0 8.90 10.00
DHI 160527C00021000 C 05/27/16 21.0 8.20 9.20
DHI 160527C00022000 C 05/27/16 22.0 7.05 8.20
DHI 160527C00023000 C 05/27/16 23.0 6.20 7.20
DHI 160527C00023500 C 05/27/16 23.5 5.75 6.70
DHI 160527C00024000 C 05/27/16 24.0 5.20 6.15
DHI 160527C00024500 C 05/27/16 24.5 4.70 5.65
DHI 160527C00025000 C 05/27/16 25.0 4.30 5.10
DHI 160527C00025500 C 05/27/16 25.5 3.80 4.65
DHI 160527C00026000 C 05/27/16 26.0 3.30 4.20
DHI 160527C00026500 C 05/27/16 26.5 2.93 3.65
DHI 160527C00027000 C 05/27/16 27.0 2.45 3.20
DHI 160527C00027500 C 05/27/16 27.5 2.09 2.58
DHI 160527C00028000 C 05/27/16 28.0 1.77 2.13
DHI 160527C00028500 C 05/27/16 28.5 1.51 1.70
DHI 160527C00029000 C 05/27/16 29.0 1.18 1.36
DHI 160527C00029500 C 05/27/16 29.5 0.92 1.03
DHI 160527C00030000 C 05/27/16 30.0 0.72 0.74
DHI 160527C00030500 C 05/27/16 30.5 0.49 0.55
DHI 160527C00031000 C 05/27/16 31.0 0.33 0.36
DHI 160527C00031500 C 05/27/16 31.5 0.21 0.25
DHI 160527C00032000 C 05/27/16 32.0 0.10 0.28
DHI 160527C00032500 C 05/27/16 32.5 0.05 0.29
DHI 160527C00033000 C 05/27/16 33.0 0.03 0.09
DHI 160527C00033500 C 05/27/16 33.5 0.00 0.27
DHI 160527C00034000 C 05/27/16 34.0 0.00 0.22
DHI 160527C00034500 C 05/27/16 34.5 0.00 0.19
DHI 160527C00035000 C 05/27/16 35.0 0.00 0.18
DHI 160527C00035500 C 05/27/16 35.5 0.00 0.16
DHI 160527C00036000 C 05/27/16 36.0 0.00 0.15
DHI 160527C00036500 C 05/27/16 36.5 0.00 0.14
DHI 160527C00037000 C 05/27/16 37.0 0.00 0.14
DHI 160527C00037500 C 05/27/16 37.5 0.00 0.13
DHI 160527C00038000 C 05/27/16 38.0 0.00 0.13
DHI 160527C00038500 C 05/27/16 38.5 0.00 0.13
DHI 160527C00039000 C 05/27/16 39.0 0.00 0.13
DHI 160527C00039500 C 05/27/16 39.5 0.00 0.12
DHI 160527P00020000 P 05/27/16 20.0 0.00 0.18
DHI 160527P00021000 P 05/27/16 21.0 0.00 0.24
DHI 160527P00022000 P 05/27/16 22.0 0.00 0.32
DHI 160527P00023000 P 05/27/16 23.0 0.00 0.38
DHI 160527P00023500 P 05/27/16 23.5 0.01 0.38
DHI 160527P00024000 P 05/27/16 24.0 0.00 0.38
DHI 160527P00024500 P 05/27/16 24.5 0.00 0.38
DHI 160527P00025000 P 05/27/16 25.0 0.00 0.38
DHI 160527P00025500 P 05/27/16 25.5 0.09 0.13
DHI 160527P00026000 P 05/27/16 26.0 0.05 0.22
DHI 160527P00026500 P 05/27/16 26.5 0.05 0.38
DHI 160527P00027000 P 05/27/16 27.0 0.19 0.26
DHI 160527P00027500 P 05/27/16 27.5 0.22 0.28
DHI 160527P00028000 P 05/27/16 28.0 0.31 0.36
DHI 160527P00028500 P 05/27/16 28.5 0.41 0.47
DHI 160527P00029000 P 05/27/16 29.0 0.56 0.62
DHI 160527P00029500 P 05/27/16 29.5 0.75 0.81
DHI 160527P00030000 P 05/27/16 30.0 0.98 1.05
DHI 160527P00030500 P 05/27/16 30.5 1.27 1.35
DHI 160527P00031000 P 05/27/16 31.0 1.60 1.75
DHI 160527P00031500 P 05/27/16 31.5 1.94 2.23
DHI 160527P00032000 P 05/27/16 32.0 2.34 2.71
DHI 160527P00032500 P 05/27/16 32.5 2.59 3.45
DHI 160527P00033000 P 05/27/16 33.0 3.05 4.00
DHI 160527P00033500 P 05/27/16 33.5 3.50 4.55
DHI 160527P00034000 P 05/27/16 34.0 4.00 4.95
DHI 160527P00034500 P 05/27/16 34.5 4.50 5.35
DHI 160527P00035000 P 05/27/16 35.0 4.95 5.90
DHI 160527P00035500 P 05/27/16 35.5 5.40 6.40
DHI 160527P00036000 P 05/27/16 36.0 5.90 6.90
DHI 160527P00036500 P 05/27/16 36.5 6.40 7.50
DHI 160527P00037000 P 05/27/16 37.0 5.70 9.00
DHI 160527P00037500 P 05/27/16 37.5 6.10 9.55
DHI 160527P00038000 P 05/27/16 38.0 6.60 10.05
DHI 160527P00038500 P 05/27/16 38.5 7.15 10.50
DHI 160527P00039000 P 05/27/16 39.0 7.60 11.05
DHI 160527P00039500 P 05/27/16 39.5 9.35 10.20
DHI 160603C00022000 C 06/03/16 22.0 7.15 8.20
DHI 160603C00023000 C 06/03/16 23.0 6.15 7.20
DHI 160603C00024000 C 06/03/16 24.0 5.20 6.20
DHI 160603C00024500 C 06/03/16 24.5 4.75 5.65
DHI 160603C00025000 C 06/03/16 25.0 4.30 5.15
DHI 160603C00025500 C 06/03/16 25.5 3.80 4.70
DHI 160603C00026000 C 06/03/16 26.0 3.35 4.20
DHI 160603C00026500 C 06/03/16 26.5 2.94 3.70
DHI 160603C00027000 C 06/03/16 27.0 2.50 3.25
DHI 160603C00027500 C 06/03/16 27.5 2.11 2.82
DHI 160603C00028000 C 06/03/16 28.0 1.83 2.21
DHI 160603C00028500 C 06/03/16 28.5 1.46 1.80
DHI 160603C00029000 C 06/03/16 29.0 1.16 1.43
DHI 160603C00029500 C 06/03/16 29.5 0.92 1.11
DHI 160603C00030000 C 06/03/16 30.0 0.80 0.85
DHI 160603C00030500 C 06/03/16 30.5 0.58 0.64
DHI 160603C00031000 C 06/03/16 31.0 0.39 0.46
DHI 160603C00031500 C 06/03/16 31.5 0.27 0.32
DHI 160603C00032000 C 06/03/16 32.0 0.17 0.38
DHI 160603C00032500 C 06/03/16 32.5 0.06 0.38
DHI 160603C00033000 C 06/03/16 33.0 0.03 0.38
DHI 160603C00033500 C 06/03/16 33.5 0.01 0.36
DHI 160603C00034000 C 06/03/16 34.0 0.01 0.14
DHI 160603C00034500 C 06/03/16 34.5 0.00 0.24
DHI 160603C00035000 C 06/03/16 35.0 0.00 0.21
DHI 160603C00035500 C 06/03/16 35.5 0.00 0.18
DHI 160603C00036000 C 06/03/16 36.0 0.00 0.17
DHI 160603C00036500 C 06/03/16 36.5 0.00 0.15
DHI 160603C00037000 C 06/03/16 37.0 0.00 0.15
DHI 160603C00037500 C 06/03/16 37.5 0.00 0.14
DHI 160603C00038000 C 06/03/16 38.0 0.00 0.13
DHI 160603C00038500 C 06/03/16 38.5 0.00 0.13
DHI 160603C00039000 C 06/03/16 39.0 0.00 0.13
DHI 160603C00039500 C 06/03/16 39.5 0.00 0.13
DHI 160603P00022000 P 06/03/16 22.0 0.00 0.36
DHI 160603P00023000 P 06/03/16 23.0 0.01 0.15
DHI 160603P00024000 P 06/03/16 24.0 0.02 0.26
DHI 160603P00024500 P 06/03/16 24.5 0.04 0.12
DHI 160603P00025000 P 06/03/16 25.0 0.07 0.13
DHI 160603P00025500 P 06/03/16 25.5 0.08 0.19
DHI 160603P00026000 P 06/03/16 26.0 0.11 0.32
DHI 160603P00026500 P 06/03/16 26.5 0.15 0.39
DHI 160603P00027000 P 06/03/16 27.0 0.20 0.30
DHI 160603P00027500 P 06/03/16 27.5 0.29 0.36
DHI 160603P00028000 P 06/03/16 28.0 0.39 0.43
DHI 160603P00028500 P 06/03/16 28.5 0.50 0.55
DHI 160603P00029000 P 06/03/16 29.0 0.65 0.71
DHI 160603P00029500 P 06/03/16 29.5 0.84 0.90
DHI 160603P00030000 P 06/03/16 30.0 1.05 1.14
DHI 160603P00030500 P 06/03/16 30.5 1.33 1.43
DHI 160603P00031000 P 06/03/16 31.0 1.65 1.77
DHI 160603P00031500 P 06/03/16 31.5 1.91 2.55
DHI 160603P00032000 P 06/03/16 32.0 2.32 2.97
DHI 160603P00032500 P 06/03/16 32.5 2.63 3.45
DHI 160603P00033000 P 06/03/16 33.0 3.05 3.95
DHI 160603P00033500 P 06/03/16 33.5 3.55 4.50
DHI 160603P00034000 P 06/03/16 34.0 4.00 4.95
DHI 160603P00034500 P 06/03/16 34.5 4.50 5.40
DHI 160603P00035000 P 06/03/16 35.0 5.00 5.85
DHI 160603P00035500 P 06/03/16 35.5 5.40 6.50
DHI 160603P00036000 P 06/03/16 36.0 5.90 6.90
DHI 160603P00036500 P 06/03/16 36.5 6.40 7.40
DHI 160603P00037000 P 06/03/16 37.0 6.90 7.90
DHI 160603P00037500 P 06/03/16 37.5 6.10 9.35
DHI 160603P00038000 P 06/03/16 38.0 6.60 10.05
DHI 160603P00038500 P 06/03/16 38.5 7.10 10.55
DHI 160603P00039000 P 06/03/16 39.0 7.65 11.05
DHI 160603P00039500 P 06/03/16 39.5 9.40 10.35
DHI 160610C00022000 C 06/10/16 22.0 7.10 8.25
DHI 160610C00023000 C 06/10/16 23.0 6.15 7.20
DHI 160610C00024000 C 06/10/16 24.0 5.30 6.25
DHI 160610C00024500 C 06/10/16 24.5 4.80 5.65
DHI 160610C00025000 C 06/10/16 25.0 4.35 5.20
DHI 160610C00025500 C 06/10/16 25.5 3.85 4.75
DHI 160610C00026000 C 06/10/16 26.0 3.45 4.25
DHI 160610C00026500 C 06/10/16 26.5 3.05 3.80
DHI 160610C00027000 C 06/10/16 27.0 2.59 3.35
DHI 160610C00027500 C 06/10/16 27.5 2.19 2.96
DHI 160610C00028000 C 06/10/16 28.0 2.10 2.27
DHI 160610C00028500 C 06/10/16 28.5 1.71 1.91
DHI 160610C00029000 C 06/10/16 29.0 1.35 1.58
DHI 160610C00029500 C 06/10/16 29.5 1.04 1.27
DHI 160610C00030000 C 06/10/16 30.0 0.79 1.00
DHI 160610C00030500 C 06/10/16 30.5 0.60 0.77
DHI 160610C00031000 C 06/10/16 31.0 0.48 0.58
DHI 160610C00031500 C 06/10/16 31.5 0.34 0.43
DHI 160610C00032000 C 06/10/16 32.0 0.20 0.30
DHI 160610C00032500 C 06/10/16 32.5 0.12 0.23
DHI 160610C00033000 C 06/10/16 33.0 0.06 0.38
DHI 160610C00033500 C 06/10/16 33.5 0.03 0.38
DHI 160610C00034000 C 06/10/16 34.0 0.01 0.37
DHI 160610C00034500 C 06/10/16 34.5 0.01 0.31
DHI 160610C00035000 C 06/10/16 35.0 0.00 0.26
DHI 160610C00035500 C 06/10/16 35.5 0.00 0.22
DHI 160610C00036000 C 06/10/16 36.0 0.00 0.19
DHI 160610C00036500 C 06/10/16 36.5 0.00 0.18
DHI 160610C00037000 C 06/10/16 37.0 0.00 0.16
DHI 160610C00037500 C 06/10/16 37.5 0.00 0.16
DHI 160610C00038000 C 06/10/16 38.0 0.00 0.15
DHI 160610C00038500 C 06/10/16 38.5 0.00 0.14
DHI 160610C00039000 C 06/10/16 39.0 0.00 0.14
DHI 160610C00039500 C 06/10/16 39.5 0.00 0.13
DHI 160610C00040000 C 06/10/16 40.0 0.00 0.13
DHI 160610P00022000 P 06/10/16 22.0 0.01 0.13
DHI 160610P00023000 P 06/10/16 23.0 0.01 0.13
DHI 160610P00024000 P 06/10/16 24.0 0.04 0.15
DHI 160610P00024500 P 06/10/16 24.5 0.06 0.38
DHI 160610P00025000 P 06/10/16 25.0 0.08 0.17
DHI 160610P00025500 P 06/10/16 25.5 0.12 0.20
DHI 160610P00026000 P 06/10/16 26.0 0.16 0.29
DHI 160610P00026500 P 06/10/16 26.5 0.21 0.31
DHI 160610P00027000 P 06/10/16 27.0 0.28 0.35
DHI 160610P00027500 P 06/10/16 27.5 0.37 0.44
DHI 160610P00028000 P 06/10/16 28.0 0.47 0.55
DHI 160610P00028500 P 06/10/16 28.5 0.61 0.69
DHI 160610P00029000 P 06/10/16 29.0 0.75 0.85
DHI 160610P00029500 P 06/10/16 29.5 0.95 1.05
DHI 160610P00030000 P 06/10/16 30.0 1.16 1.29
DHI 160610P00030500 P 06/10/16 30.5 1.41 1.56
DHI 160610P00031000 P 06/10/16 31.0 1.75 1.87
DHI 160610P00031500 P 06/10/16 31.5 1.98 2.37
DHI 160610P00032000 P 06/10/16 32.0 2.26 3.05
DHI 160610P00032500 P 06/10/16 32.5 2.65 3.50
DHI 160610P00033000 P 06/10/16 33.0 3.10 4.00
DHI 160610P00033500 P 06/10/16 33.5 3.55 4.50
DHI 160610P00034000 P 06/10/16 34.0 4.05 4.95
DHI 160610P00034500 P 06/10/16 34.5 4.50 5.45
DHI 160610P00035000 P 06/10/16 35.0 5.00 6.00
DHI 160610P00035500 P 06/10/16 35.5 5.40 6.50
DHI 160610P00036000 P 06/10/16 36.0 5.90 6.95
DHI 160610P00036500 P 06/10/16 36.5 6.40 7.40
DHI 160610P00037000 P 06/10/16 37.0 6.90 7.95
DHI 160610P00037500 P 06/10/16 37.5 7.40 8.45
DHI 160610P00038000 P 06/10/16 38.0 7.80 8.95
DHI 160610P00038500 P 06/10/16 38.5 8.30 9.55
DHI 160610P00039000 P 06/10/16 39.0 7.60 11.05
DHI 160610P00039500 P 06/10/16 39.5 8.15 11.40
DHI 160610P00040000 P 06/10/16 40.0 9.85 10.95
DHI 160617C00022000 C 06/17/16 22.0 7.30 8.05
DHI 160617C00023000 C 06/17/16 23.0 6.30 7.15
DHI 160617C00024000 C 06/17/16 24.0 5.35 6.05
DHI 160617C00025000 C 06/17/16 25.0 4.40 5.15
DHI 160617C00026000 C 06/17/16 26.0 3.50 4.20
DHI 160617C00027000 C 06/17/16 27.0 2.69 3.30
DHI 160617C00028000 C 06/17/16 28.0 2.26 2.33
DHI 160617C00029000 C 06/17/16 29.0 1.59 1.63
DHI 160617C00030000 C 06/17/16 30.0 1.03 1.07
DHI 160617C00031000 C 06/17/16 31.0 0.61 0.64
DHI 160617C00032000 C 06/17/16 32.0 0.33 0.36
DHI 160617C00033000 C 06/17/16 33.0 0.12 0.23
DHI 160617C00034000 C 06/17/16 34.0 0.07 0.13
DHI 160617C00035000 C 06/17/16 35.0 0.02 0.08
DHI 160617C00036000 C 06/17/16 36.0 0.01 0.06
DHI 160617C00037000 C 06/17/16 37.0 0.00 0.05
DHI 160617C00038000 C 06/17/16 38.0 0.00 0.05
DHI 160617C00039000 C 06/17/16 39.0 0.00 0.05
DHI 160617C00040000 C 06/17/16 40.0 0.00 0.04
DHI 160617P00022000 P 06/17/16 22.0 0.04 0.09
DHI 160617P00023000 P 06/17/16 23.0 0.08 0.09
DHI 160617P00024000 P 06/17/16 24.0 0.09 0.14
DHI 160617P00025000 P 06/17/16 25.0 0.16 0.19
DHI 160617P00026000 P 06/17/16 26.0 0.24 0.27
DHI 160617P00027000 P 06/17/16 27.0 0.37 0.40
DHI 160617P00028000 P 06/17/16 28.0 0.57 0.60
DHI 160617P00029000 P 06/17/16 29.0 0.87 0.91
DHI 160617P00030000 P 06/17/16 30.0 1.29 1.35
DHI 160617P00031000 P 06/17/16 31.0 1.86 1.93
DHI 160617P00032000 P 06/17/16 32.0 2.48 2.86
DHI 160617P00033000 P 06/17/16 33.0 3.25 3.95
DHI 160617P00034000 P 06/17/16 34.0 4.10 4.90
DHI 160617P00035000 P 06/17/16 35.0 5.05 5.85
DHI 160617P00036000 P 06/17/16 36.0 6.05 6.85
DHI 160617P00037000 P 06/17/16 37.0 5.95 7.85
DHI 160617P00038000 P 06/17/16 38.0 6.65 9.80
DHI 160617P00039000 P 06/17/16 39.0 7.70 10.80
DHI 160617P00040000 P 06/17/16 40.0 9.85 10.85
DHI 160819C00013000 C 08/19/16 13.0 15.15 18.25
DHI 160819C00014000 C 08/19/16 14.0 13.85 17.45
DHI 160819C00015000 C 08/19/16 15.0 13.10 16.45
DHI 160819C00016000 C 08/19/16 16.0 12.95 15.40
DHI 160819C00017000 C 08/19/16 17.0 11.95 14.35
DHI 160819C00018000 C 08/19/16 18.0 11.05 13.45
DHI 160819C00019000 C 08/19/16 19.0 10.05 12.35
DHI 160819C00020000 C 08/19/16 20.0 9.10 11.45
DHI 160819C00021000 C 08/19/16 21.0 8.40 9.25
DHI 160819C00022000 C 08/19/16 22.0 7.40 8.30
DHI 160819C00023000 C 08/19/16 23.0 6.50 7.30
DHI 160819C00024000 C 08/19/16 24.0 5.70 6.40
DHI 160819C00025000 C 08/19/16 25.0 4.85 5.55
DHI 160819C00026000 C 08/19/16 26.0 4.05 4.75
DHI 160819C00027000 C 08/19/16 27.0 3.65 3.85
DHI 160819C00028000 C 08/19/16 28.0 2.96 3.10
DHI 160819C00029000 C 08/19/16 29.0 2.39 2.48
DHI 160819C00030000 C 08/19/16 30.0 1.82 1.92
DHI 160819C00031000 C 08/19/16 31.0 1.38 1.48
DHI 160819C00032000 C 08/19/16 32.0 1.01 1.09
DHI 160819C00033000 C 08/19/16 33.0 0.72 0.79
DHI 160819C00034000 C 08/19/16 34.0 0.48 0.58
DHI 160819C00035000 C 08/19/16 35.0 0.30 0.40
DHI 160819C00036000 C 08/19/16 36.0 0.15 0.30
DHI 160819C00037000 C 08/19/16 37.0 0.08 0.21
DHI 160819C00038000 C 08/19/16 38.0 0.04 0.12
DHI 160819C00039000 C 08/19/16 39.0 0.02 0.12
DHI 160819C00040000 C 08/19/16 40.0 0.00 0.09
DHI 160819C00041000 C 08/19/16 41.0 0.00 0.09
DHI 160819C00042000 C 08/19/16 42.0 0.00 0.07
DHI 160819C00043000 C 08/19/16 43.0 0.00 0.06
DHI 160819C00044000 C 08/19/16 44.0 0.00 0.06
DHI 160819C00045000 C 08/19/16 45.0 0.00 0.06
DHI 160819P00013000 P 08/19/16 13.0 0.00 0.11
DHI 160819P00014000 P 08/19/16 14.0 0.00 0.12
DHI 160819P00015000 P 08/19/16 15.0 0.01 0.13
DHI 160819P00016000 P 08/19/16 16.0 0.02 0.13
DHI 160819P00017000 P 08/19/16 17.0 0.03 0.15
DHI 160819P00018000 P 08/19/16 18.0 0.05 0.16
DHI 160819P00019000 P 08/19/16 19.0 0.10 0.13
DHI 160819P00020000 P 08/19/16 20.0 0.14 0.21
DHI 160819P00021000 P 08/19/16 21.0 0.19 0.26
DHI 160819P00022000 P 08/19/16 22.0 0.21 0.31
DHI 160819P00023000 P 08/19/16 23.0 0.28 0.39
DHI 160819P00024000 P 08/19/16 24.0 0.38 0.52
DHI 160819P00025000 P 08/19/16 25.0 0.56 0.67
DHI 160819P00026000 P 08/19/16 26.0 0.75 0.81
DHI 160819P00027000 P 08/19/16 27.0 1.01 1.06
DHI 160819P00028000 P 08/19/16 28.0 1.31 1.38
DHI 160819P00029000 P 08/19/16 29.0 1.69 1.77
DHI 160819P00030000 P 08/19/16 30.0 2.16 2.23
DHI 160819P00031000 P 08/19/16 31.0 2.71 2.80
DHI 160819P00032000 P 08/19/16 32.0 3.30 3.45
DHI 160819P00033000 P 08/19/16 33.0 3.90 4.15
DHI 160819P00034000 P 08/19/16 34.0 4.60 5.25
DHI 160819P00035000 P 08/19/16 35.0 5.40 6.20
DHI 160819P00036000 P 08/19/16 36.0 6.30 7.10
DHI 160819P00037000 P 08/19/16 37.0 7.20 8.00
DHI 160819P00038000 P 08/19/16 38.0 8.05 9.00
DHI 160819P00039000 P 08/19/16 39.0 9.05 9.95
DHI 160819P00040000 P 08/19/16 40.0 8.75 12.00
DHI 160819P00041000 P 08/19/16 41.0 9.85 13.05
DHI 160819P00042000 P 08/19/16 42.0 11.60 14.05
DHI 160819P00043000 P 08/19/16 43.0 11.80 15.05
DHI 160819P00044000 P 08/19/16 44.0 13.60 16.05
DHI 160819P00045000 P 08/19/16 45.0 13.70 16.00
DHI 161118C00016000 C 11/18/16 16.0 13.05 14.50
DHI 161118C00017000 C 11/18/16 17.0 12.10 13.80
DHI 161118C00018000 C 11/18/16 18.0 11.25 12.40
DHI 161118C00019000 C 11/18/16 19.0 10.45 12.50
DHI 161118C00020000 C 11/18/16 20.0 9.55 10.40
DHI 161118C00021000 C 11/18/16 21.0 8.60 9.50
DHI 161118C00022000 C 11/18/16 22.0 7.75 8.55
DHI 161118C00023000 C 11/18/16 23.0 6.90 7.70
DHI 161118C00024000 C 11/18/16 24.0 6.05 6.90
DHI 161118C00025000 C 11/18/16 25.0 5.35 6.10
DHI 161118C00026000 C 11/18/16 26.0 5.00 5.30
DHI 161118C00027000 C 11/18/16 27.0 4.30 4.50
DHI 161118C00028000 C 11/18/16 28.0 3.65 3.85
DHI 161118C00029000 C 11/18/16 29.0 3.05 3.30
DHI 161118C00030000 C 11/18/16 30.0 2.59 2.75
DHI 161118C00031000 C 11/18/16 31.0 2.09 2.26
DHI 161118C00032000 C 11/18/16 32.0 1.73 1.89
DHI 161118C00033000 C 11/18/16 33.0 1.40 1.51
DHI 161118C00034000 C 11/18/16 34.0 1.11 1.24
DHI 161118C00035000 C 11/18/16 35.0 0.86 0.98
DHI 161118C00036000 C 11/18/16 36.0 0.68 0.79
DHI 161118C00037000 C 11/18/16 37.0 0.51 0.62
DHI 161118C00038000 C 11/18/16 38.0 0.29 0.54
DHI 161118C00039000 C 11/18/16 39.0 0.21 0.43
DHI 161118C00040000 C 11/18/16 40.0 0.14 0.35
DHI 161118C00041000 C 11/18/16 41.0 0.09 0.28
DHI 161118C00042000 C 11/18/16 42.0 0.06 0.22
DHI 161118C00043000 C 11/18/16 43.0 0.03 0.18
DHI 161118C00044000 C 11/18/16 44.0 0.02 0.15
DHI 161118P00016000 P 11/18/16 16.0 0.09 0.29
DHI 161118P00017000 P 11/18/16 17.0 0.12 0.32
DHI 161118P00018000 P 11/18/16 18.0 0.16 0.36
DHI 161118P00019000 P 11/18/16 19.0 0.21 0.43
DHI 161118P00020000 P 11/18/16 20.0 0.27 0.50
DHI 161118P00021000 P 11/18/16 21.0 0.35 0.57
DHI 161118P00022000 P 11/18/16 22.0 0.46 0.70
DHI 161118P00023000 P 11/18/16 23.0 0.67 0.86
DHI 161118P00024000 P 11/18/16 24.0 0.81 0.97
DHI 161118P00025000 P 11/18/16 25.0 1.03 1.21
DHI 161118P00026000 P 11/18/16 26.0 1.27 1.50
DHI 161118P00027000 P 11/18/16 27.0 1.58 1.81
DHI 161118P00028000 P 11/18/16 28.0 1.95 2.11
DHI 161118P00029000 P 11/18/16 29.0 2.34 2.65
DHI 161118P00030000 P 11/18/16 30.0 2.81 3.15
DHI 161118P00031000 P 11/18/16 31.0 3.35 3.70
DHI 161118P00032000 P 11/18/16 32.0 3.95 4.25
DHI 161118P00033000 P 11/18/16 33.0 4.60 4.90
DHI 161118P00034000 P 11/18/16 34.0 5.35 5.60
DHI 161118P00035000 P 11/18/16 35.0 5.90 6.70
DHI 161118P00036000 P 11/18/16 36.0 6.70 7.45
DHI 161118P00037000 P 11/18/16 37.0 7.55 8.35
DHI 161118P00038000 P 11/18/16 38.0 8.45 9.25
DHI 161118P00039000 P 11/18/16 39.0 9.35 10.15
DHI 161118P00040000 P 11/18/16 40.0 10.25 11.10
DHI 161118P00041000 P 11/18/16 41.0 9.50 12.20
DHI 161118P00042000 P 11/18/16 42.0 11.70 13.20
DHI 161118P00043000 P 11/18/16 43.0 12.60 14.15
DHI 161118P00044000 P 11/18/16 44.0 13.70 15.15
DHI 170120C00013000 C 01/20/17 13.0 16.05 17.60
DHI 170120C00015000 C 01/20/17 15.0 14.10 15.55
DHI 170120C00016000 C 01/20/17 16.0 13.10 14.65
DHI 170120C00017000 C 01/20/17 17.0 12.15 13.65
DHI 170120C00019000 C 01/20/17 19.0 10.50 11.40
DHI 170120C00020000 C 01/20/17 20.0 9.60 10.50
DHI 170120C00021000 C 01/20/17 21.0 8.80 9.60
DHI 170120C00022000 C 01/20/17 22.0 7.95 8.75
DHI 170120C00023000 C 01/20/17 23.0 7.10 7.95
DHI 170120C00024000 C 01/20/17 24.0 6.45 7.15
DHI 170120C00025000 C 01/20/17 25.0 5.90 6.25
DHI 170120C00026000 C 01/20/17 26.0 5.30 5.50
DHI 170120C00027000 C 01/20/17 27.0 4.65 4.85
DHI 170120C00028000 C 01/20/17 28.0 4.05 4.25
DHI 170120C00029000 C 01/20/17 29.0 3.50 3.65
DHI 170120C00030000 C 01/20/17 30.0 2.99 3.15
DHI 170120C00031000 C 01/20/17 31.0 2.53 2.67
DHI 170120C00032000 C 01/20/17 32.0 2.12 2.26
DHI 170120C00033000 C 01/20/17 33.0 1.76 1.91
DHI 170120C00034000 C 01/20/17 34.0 1.45 1.58
DHI 170120C00035000 C 01/20/17 35.0 1.18 1.31
DHI 170120C00036000 C 01/20/17 36.0 0.97 1.09
DHI 170120C00037000 C 01/20/17 37.0 0.77 0.89
DHI 170120C00038000 C 01/20/17 38.0 0.59 0.73
DHI 170120C00039000 C 01/20/17 39.0 0.47 0.59
DHI 170120C00040000 C 01/20/17 40.0 0.29 0.59
DHI 170120C00041000 C 01/20/17 41.0 0.30 0.49
DHI 170120C00042000 C 01/20/17 42.0 0.22 0.41
DHI 170120C00043000 C 01/20/17 43.0 0.13 0.34
DHI 170120C00044000 C 01/20/17 44.0 0.08 0.28
DHI 170120C00045000 C 01/20/17 45.0 0.05 0.23
DHI 170120C00046000 C 01/20/17 46.0 0.08 0.19
DHI 170120P00013000 P 01/20/17 13.0 0.06 0.19
DHI 170120P00015000 P 01/20/17 15.0 0.11 0.24
DHI 170120P00016000 P 01/20/17 16.0 0.14 0.28
DHI 170120P00017000 P 01/20/17 17.0 0.18 0.33
DHI 170120P00019000 P 01/20/17 19.0 0.37 0.45
DHI 170120P00020000 P 01/20/17 20.0 0.38 0.54
DHI 170120P00021000 P 01/20/17 21.0 0.49 0.70
DHI 170120P00022000 P 01/20/17 22.0 0.62 0.79
DHI 170120P00023000 P 01/20/17 23.0 0.90 0.99
DHI 170120P00024000 P 01/20/17 24.0 1.10 1.26
DHI 170120P00025000 P 01/20/17 25.0 1.35 1.46
DHI 170120P00026000 P 01/20/17 26.0 1.63 1.84
DHI 170120P00027000 P 01/20/17 27.0 1.98 2.09
DHI 170120P00028000 P 01/20/17 28.0 2.35 2.56
DHI 170120P00029000 P 01/20/17 29.0 2.76 3.05
DHI 170120P00030000 P 01/20/17 30.0 3.25 3.50
DHI 170120P00031000 P 01/20/17 31.0 3.80 4.05
DHI 170120P00032000 P 01/20/17 32.0 4.35 4.55
DHI 170120P00033000 P 01/20/17 33.0 5.00 5.25
DHI 170120P00034000 P 01/20/17 34.0 5.70 6.10
DHI 170120P00035000 P 01/20/17 35.0 6.45 6.85
DHI 170120P00036000 P 01/20/17 36.0 7.20 7.75
DHI 170120P00037000 P 01/20/17 37.0 7.65 8.55
DHI 170120P00038000 P 01/20/17 38.0 8.65 9.45
DHI 170120P00039000 P 01/20/17 39.0 9.50 10.35
DHI 170120P00040000 P 01/20/17 40.0 10.45 11.20
DHI 170120P00041000 P 01/20/17 41.0 11.35 12.20
DHI 170120P00042000 P 01/20/17 42.0 12.25 13.10
DHI 170120P00043000 P 01/20/17 43.0 11.65 14.25
DHI 170120P00044000 P 01/20/17 44.0 12.60 15.05
DHI 170120P00045000 P 01/20/17 45.0 14.80 16.00
DHI 170120P00046000 P 01/20/17 46.0 15.70 17.15
DHI 180119C00013000 C 01/19/18 13.0 15.55 18.20
DHI 180119C00015000 C 01/19/18 15.0 14.05 16.30
DHI 180119C00018000 C 01/19/18 18.0 11.85 13.45
DHI 180119C00020000 C 01/19/18 20.0 10.30 11.90
DHI 180119C00023000 C 01/19/18 23.0 8.15 9.65
DHI 180119C00025000 C 01/19/18 25.0 6.90 7.80
DHI 180119C00028000 C 01/19/18 28.0 5.30 6.15
DHI 180119C00030000 C 01/19/18 30.0 4.45 5.25
DHI 180119C00032000 C 01/19/18 32.0 3.85 4.35
DHI 180119C00035000 C 01/19/18 35.0 3.00 3.30
DHI 180119C00037000 C 01/19/18 37.0 2.47 2.71
DHI 180119C00040000 C 01/19/18 40.0 1.81 1.99
DHI 180119C00042000 C 01/19/18 42.0 1.45 1.64
DHI 180119C00045000 C 01/19/18 45.0 1.04 1.21
DHI 180119P00013000 P 01/19/18 13.0 0.30 0.56
DHI 180119P00015000 P 01/19/18 15.0 0.47 0.75
DHI 180119P00018000 P 01/19/18 18.0 0.86 1.19
DHI 180119P00020000 P 01/19/18 20.0 1.38 1.53
DHI 180119P00023000 P 01/19/18 23.0 2.00 2.34
DHI 180119P00025000 P 01/19/18 25.0 2.66 3.10
DHI 180119P00028000 P 01/19/18 28.0 3.90 4.45
DHI 180119P00030000 P 01/19/18 30.0 5.00 5.65
DHI 180119P00032000 P 01/19/18 32.0 6.00 6.80
DHI 180119P00035000 P 01/19/18 35.0 8.20 8.70
DHI 180119P00037000 P 01/19/18 37.0 9.65 10.15
DHI 180119P00040000 P 01/19/18 40.0 11.95 12.45
DHI 180119P00042000 P 01/19/18 42.0 13.10 14.30
DHI 180119P00045000 P 01/19/18 45.0 15.65 16.85

OPRA data is delayed 15 minutes.