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 (2014-09-26)Premium Content

D R Horton Inc (DHI)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 141128C00013000 C 11/28/14 13.0 11.75 12.90
DHI 141128C00013500 C 11/28/14 13.5 10.15 13.40
DHI 141128C00014000 C 11/28/14 14.0 9.65 12.90
DHI 141128C00014500 C 11/28/14 14.5 9.15 12.40
DHI 141128C00015000 C 11/28/14 15.0 8.65 11.90
DHI 141128C00015500 C 11/28/14 15.5 8.15 11.40
DHI 141128C00016000 C 11/28/14 16.0 7.65 10.90
DHI 141128C00016500 C 11/28/14 16.5 7.65 9.75
DHI 141128C00017000 C 11/28/14 17.0 7.25 9.25
DHI 141128C00017500 C 11/28/14 17.5 6.75 8.75
DHI 141128C00018000 C 11/28/14 18.0 6.65 8.05
DHI 141128C00018500 C 11/28/14 18.5 6.15 7.55
DHI 141128C00019000 C 11/28/14 19.0 5.65 7.05
DHI 141128C00019500 C 11/28/14 19.5 5.15 6.55
DHI 141128C00020000 C 11/28/14 20.0 4.65 5.95
DHI 141128C00020500 C 11/28/14 20.5 4.15 5.55
DHI 141128C00021000 C 11/28/14 21.0 3.90 4.70
DHI 141128C00021500 C 11/28/14 21.5 3.40 4.20
DHI 141128C00022000 C 11/28/14 22.0 2.84 3.75
DHI 141128C00022500 C 11/28/14 22.5 2.29 3.35
DHI 141128C00023000 C 11/28/14 23.0 1.90 2.87
DHI 141128C00023500 C 11/28/14 23.5 1.33 2.22
DHI 141128C00024000 C 11/28/14 24.0 1.01 1.72
DHI 141128C00024500 C 11/28/14 24.5 0.56 1.23
DHI 141128C00025000 C 11/28/14 25.0 0.27 0.42
DHI 141128C00025500 C 11/28/14 25.5 0.03 0.08
DHI 141128C00026000 C 11/28/14 26.0 0.00 0.08
DHI 141128C00026500 C 11/28/14 26.5 0.00 0.05
DHI 141128C00027000 C 11/28/14 27.0 0.00 0.04
DHI 141128C00027500 C 11/28/14 27.5 0.00 0.03
DHI 141128C00028000 C 11/28/14 28.0 0.00 0.03
DHI 141128C00028500 C 11/28/14 28.5 0.00 0.03
DHI 141128C00029000 C 11/28/14 29.0 0.00 0.03
DHI 141128C00029500 C 11/28/14 29.5 0.00 0.03
DHI 141128C00030000 C 11/28/14 30.0 0.00 0.03
DHI 141128C00030500 C 11/28/14 30.5 0.00 0.03
DHI 141128C00031000 C 11/28/14 31.0 0.00 0.03
DHI 141128C00031500 C 11/28/14 31.5 0.00 0.03
DHI 141128C00032000 C 11/28/14 32.0 0.00 0.03
DHI 141128C00032500 C 11/28/14 32.5 0.00 0.03
DHI 141128C00033000 C 11/28/14 33.0 0.00 0.03
DHI 141128P00013000 P 11/28/14 13.0 0.00 0.03
DHI 141128P00013500 P 11/28/14 13.5 0.00 0.03
DHI 141128P00014000 P 11/28/14 14.0 0.00 0.03
DHI 141128P00014500 P 11/28/14 14.5 0.00 0.03
DHI 141128P00015000 P 11/28/14 15.0 0.00 0.03
DHI 141128P00015500 P 11/28/14 15.5 0.00 0.03
DHI 141128P00016000 P 11/28/14 16.0 0.00 0.03
DHI 141128P00016500 P 11/28/14 16.5 0.00 0.03
DHI 141128P00017000 P 11/28/14 17.0 0.00 0.03
DHI 141128P00017500 P 11/28/14 17.5 0.00 0.03
DHI 141128P00018000 P 11/28/14 18.0 0.00 0.03
DHI 141128P00018500 P 11/28/14 18.5 0.00 0.03
DHI 141128P00019000 P 11/28/14 19.0 0.00 0.03
DHI 141128P00019500 P 11/28/14 19.5 0.00 0.03
DHI 141128P00020000 P 11/28/14 20.0 0.00 0.03
DHI 141128P00020500 P 11/28/14 20.5 0.00 0.03
DHI 141128P00021000 P 11/28/14 21.0 0.00 0.03
DHI 141128P00021500 P 11/28/14 21.5 0.00 0.03
DHI 141128P00022000 P 11/28/14 22.0 0.00 0.03
DHI 141128P00022500 P 11/28/14 22.5 0.00 0.03
DHI 141128P00023000 P 11/28/14 23.0 0.00 0.04
DHI 141128P00023500 P 11/28/14 23.5 0.00 0.04
DHI 141128P00024000 P 11/28/14 24.0 0.00 0.08
DHI 141128P00024500 P 11/28/14 24.5 0.00 0.13
DHI 141128P00025000 P 11/28/14 25.0 0.01 0.06
DHI 141128P00025500 P 11/28/14 25.5 0.18 0.25
DHI 141128P00026000 P 11/28/14 26.0 0.33 0.97
DHI 141128P00026500 P 11/28/14 26.5 0.79 1.61
DHI 141128P00027000 P 11/28/14 27.0 1.45 1.94
DHI 141128P00027500 P 11/28/14 27.5 1.73 2.49
DHI 141128P00028000 P 11/28/14 28.0 2.44 2.96
DHI 141128P00028500 P 11/28/14 28.5 2.70 3.45
DHI 141128P00029000 P 11/28/14 29.0 3.05 3.95
DHI 141128P00029500 P 11/28/14 29.5 3.60 4.45
DHI 141128P00030000 P 11/28/14 30.0 3.95 5.35
DHI 141128P00030500 P 11/28/14 30.5 4.45 5.50
DHI 141128P00031000 P 11/28/14 31.0 4.95 6.35
DHI 141128P00031500 P 11/28/14 31.5 5.45 6.85
DHI 141128P00032000 P 11/28/14 32.0 5.95 7.35
DHI 141128P00032500 P 11/28/14 32.5 6.45 7.85
DHI 141128P00033000 P 11/28/14 33.0 7.05 8.20
DHI 141205C00014000 C 12/05/14 14.0 10.50 12.25
DHI 141205C00015000 C 12/05/14 15.0 8.65 11.80
DHI 141205C00015500 C 12/05/14 15.5 8.20 11.30
DHI 141205C00016000 C 12/05/14 16.0 7.70 10.80
DHI 141205C00016500 C 12/05/14 16.5 7.50 10.10
DHI 141205C00017000 C 12/05/14 17.0 7.00 9.60
DHI 141205C00017500 C 12/05/14 17.5 6.50 9.00
DHI 141205C00018000 C 12/05/14 18.0 6.45 7.85
DHI 141205C00018500 C 12/05/14 18.5 5.95 7.45
DHI 141205C00019000 C 12/05/14 19.0 5.45 7.10
DHI 141205C00019500 C 12/05/14 19.5 4.95 6.35
DHI 141205C00020000 C 12/05/14 20.0 4.50 6.10
DHI 141205C00020500 C 12/05/14 20.5 4.35 5.10
DHI 141205C00021000 C 12/05/14 21.0 3.75 4.60
DHI 141205C00021500 C 12/05/14 21.5 3.35 4.10
DHI 141205C00022000 C 12/05/14 22.0 2.90 3.55
DHI 141205C00022500 C 12/05/14 22.5 2.36 3.20
DHI 141205C00023000 C 12/05/14 23.0 1.94 2.56
DHI 141205C00023500 C 12/05/14 23.5 1.45 2.25
DHI 141205C00024000 C 12/05/14 24.0 1.03 1.45
DHI 141205C00024500 C 12/05/14 24.5 0.71 1.02
DHI 141205C00025000 C 12/05/14 25.0 0.54 0.61
DHI 141205C00025500 C 12/05/14 25.5 0.26 0.31
DHI 141205C00026000 C 12/05/14 26.0 0.11 0.14
DHI 141205C00026500 C 12/05/14 26.5 0.02 0.23
DHI 141205C00027000 C 12/05/14 27.0 0.00 0.11
DHI 141205C00027500 C 12/05/14 27.5 0.00 0.09
DHI 141205C00028000 C 12/05/14 28.0 0.00 0.08
DHI 141205C00028500 C 12/05/14 28.5 0.00 0.08
DHI 141205C00029000 C 12/05/14 29.0 0.00 0.07
DHI 141205C00029500 C 12/05/14 29.5 0.00 0.06
DHI 141205C00030000 C 12/05/14 30.0 0.00 0.05
DHI 141205C00030500 C 12/05/14 30.5 0.00 0.05
DHI 141205C00031000 C 12/05/14 31.0 0.00 0.04
DHI 141205C00031500 C 12/05/14 31.5 0.00 0.04
DHI 141205C00032000 C 12/05/14 32.0 0.00 0.04
DHI 141205C00032500 C 12/05/14 32.5 0.00 0.03
DHI 141205C00033000 C 12/05/14 33.0 0.00 0.03
DHI 141205C00033500 C 12/05/14 33.5 0.00 0.03
DHI 141205C00034000 C 12/05/14 34.0 0.00 0.03
DHI 141205C00034500 C 12/05/14 34.5 0.00 0.03
DHI 141205C00035000 C 12/05/14 35.0 0.00 0.03
DHI 141205C00035500 C 12/05/14 35.5 0.00 0.03
DHI 141205C00036000 C 12/05/14 36.0 0.00 0.03
DHI 141205P00014000 P 12/05/14 14.0 0.00 0.03
DHI 141205P00015000 P 12/05/14 15.0 0.00 0.03
DHI 141205P00015500 P 12/05/14 15.5 0.00 0.03
DHI 141205P00016000 P 12/05/14 16.0 0.00 0.03
DHI 141205P00016500 P 12/05/14 16.5 0.00 0.03
DHI 141205P00017000 P 12/05/14 17.0 0.00 0.03
DHI 141205P00017500 P 12/05/14 17.5 0.00 0.03
DHI 141205P00018000 P 12/05/14 18.0 0.00 0.03
DHI 141205P00018500 P 12/05/14 18.5 0.00 0.03
DHI 141205P00019000 P 12/05/14 19.0 0.00 0.04
DHI 141205P00019500 P 12/05/14 19.5 0.00 0.04
DHI 141205P00020000 P 12/05/14 20.0 0.00 0.04
DHI 141205P00020500 P 12/05/14 20.5 0.00 0.08
DHI 141205P00021000 P 12/05/14 21.0 0.00 0.07
DHI 141205P00021500 P 12/05/14 21.5 0.00 0.09
DHI 141205P00022000 P 12/05/14 22.0 0.00 0.09
DHI 141205P00022500 P 12/05/14 22.5 0.00 0.09
DHI 141205P00023000 P 12/05/14 23.0 0.00 0.10
DHI 141205P00023500 P 12/05/14 23.5 0.01 0.10
DHI 141205P00024000 P 12/05/14 24.0 0.02 0.23
DHI 141205P00024500 P 12/05/14 24.5 0.09 0.13
DHI 141205P00025000 P 12/05/14 25.0 0.20 0.26
DHI 141205P00025500 P 12/05/14 25.5 0.41 0.49
DHI 141205P00026000 P 12/05/14 26.0 0.70 1.05
DHI 141205P00026500 P 12/05/14 26.5 0.86 1.55
DHI 141205P00027000 P 12/05/14 27.0 1.33 2.09
DHI 141205P00027500 P 12/05/14 27.5 1.80 2.67
DHI 141205P00028000 P 12/05/14 28.0 2.49 3.20
DHI 141205P00028500 P 12/05/14 28.5 2.98 3.70
DHI 141205P00029000 P 12/05/14 29.0 3.15 4.20
DHI 141205P00029500 P 12/05/14 29.5 3.65 4.60
DHI 141205P00030000 P 12/05/14 30.0 4.40 5.15
DHI 141205P00030500 P 12/05/14 30.5 4.95 5.80
DHI 141205P00031000 P 12/05/14 31.0 5.10 6.55
DHI 141205P00031500 P 12/05/14 31.5 5.60 7.05
DHI 141205P00032000 P 12/05/14 32.0 6.10 7.55
DHI 141205P00032500 P 12/05/14 32.5 6.40 8.00
DHI 141205P00033000 P 12/05/14 33.0 6.65 8.65
DHI 141205P00033500 P 12/05/14 33.5 7.10 9.40
DHI 141205P00034000 P 12/05/14 34.0 7.50 9.85
DHI 141205P00034500 P 12/05/14 34.5 7.70 10.75
DHI 141205P00035000 P 12/05/14 35.0 8.20 11.25
DHI 141205P00035500 P 12/05/14 35.5 8.70 11.75
DHI 141205P00036000 P 12/05/14 36.0 9.80 11.30
DHI 141212C00014000 C 12/12/14 14.0 10.75 11.40
DHI 141212C00015000 C 12/12/14 15.0 9.15 11.30
DHI 141212C00015500 C 12/12/14 15.5 8.75 10.80
DHI 141212C00016000 C 12/12/14 16.0 8.25 10.25
DHI 141212C00016500 C 12/12/14 16.5 8.30 9.10
DHI 141212C00017000 C 12/12/14 17.0 7.50 9.10
DHI 141212C00017500 C 12/12/14 17.5 7.25 8.10
DHI 141212C00018000 C 12/12/14 18.0 6.80 7.60
DHI 141212C00018500 C 12/12/14 18.5 6.30 7.10
DHI 141212C00019000 C 12/12/14 19.0 5.85 6.60
DHI 141212C00019500 C 12/12/14 19.5 5.35 6.10
DHI 141212C00020000 C 12/12/14 20.0 4.85 5.60
DHI 141212C00020500 C 12/12/14 20.5 4.45 5.10
DHI 141212C00021000 C 12/12/14 21.0 3.90 4.60
DHI 141212C00021500 C 12/12/14 21.5 3.40 4.15
DHI 141212C00022000 C 12/12/14 22.0 3.00 3.65
DHI 141212C00022500 C 12/12/14 22.5 2.61 2.94
DHI 141212C00023000 C 12/12/14 23.0 2.13 2.46
DHI 141212C00023500 C 12/12/14 23.5 1.65 1.98
DHI 141212C00024000 C 12/12/14 24.0 1.29 1.52
DHI 141212C00024500 C 12/12/14 24.5 1.00 1.10
DHI 141212C00025000 C 12/12/14 25.0 0.67 0.74
DHI 141212C00025500 C 12/12/14 25.5 0.38 0.45
DHI 141212C00026000 C 12/12/14 26.0 0.22 0.26
DHI 141212C00026500 C 12/12/14 26.5 0.11 0.21
DHI 141212C00027000 C 12/12/14 27.0 0.00 0.14
DHI 141212C00027500 C 12/12/14 27.5 0.00 0.11
DHI 141212C00028000 C 12/12/14 28.0 0.00 0.10
DHI 141212C00028500 C 12/12/14 28.5 0.00 0.08
DHI 141212C00029000 C 12/12/14 29.0 0.00 0.08
DHI 141212C00029500 C 12/12/14 29.5 0.00 0.08
DHI 141212C00030000 C 12/12/14 30.0 0.00 0.08
DHI 141212C00030500 C 12/12/14 30.5 0.00 0.08
DHI 141212C00031000 C 12/12/14 31.0 0.00 0.07
DHI 141212C00031500 C 12/12/14 31.5 0.00 0.07
DHI 141212C00032000 C 12/12/14 32.0 0.00 0.05
DHI 141212C00032500 C 12/12/14 32.5 0.00 0.05
DHI 141212C00033000 C 12/12/14 33.0 0.00 0.04
DHI 141212C00033500 C 12/12/14 33.5 0.00 0.04
DHI 141212C00034000 C 12/12/14 34.0 0.00 0.04
DHI 141212C00034500 C 12/12/14 34.5 0.00 0.04
DHI 141212C00035000 C 12/12/14 35.0 0.00 0.04
DHI 141212C00035500 C 12/12/14 35.5 0.00 0.03
DHI 141212C00036000 C 12/12/14 36.0 0.00 0.04
DHI 141212P00014000 P 12/12/14 14.0 0.00 0.03
DHI 141212P00015000 P 12/12/14 15.0 0.00 0.03
DHI 141212P00015500 P 12/12/14 15.5 0.00 0.03
DHI 141212P00016000 P 12/12/14 16.0 0.00 0.03
DHI 141212P00016500 P 12/12/14 16.5 0.00 0.03
DHI 141212P00017000 P 12/12/14 17.0 0.00 0.04
DHI 141212P00017500 P 12/12/14 17.5 0.00 0.04
DHI 141212P00018000 P 12/12/14 18.0 0.00 0.05
DHI 141212P00018500 P 12/12/14 18.5 0.00 0.07
DHI 141212P00019000 P 12/12/14 19.0 0.00 0.08
DHI 141212P00019500 P 12/12/14 19.5 0.00 0.09
DHI 141212P00020000 P 12/12/14 20.0 0.00 0.09
DHI 141212P00020500 P 12/12/14 20.5 0.00 0.11
DHI 141212P00021000 P 12/12/14 21.0 0.00 0.09
DHI 141212P00021500 P 12/12/14 21.5 0.00 0.10
DHI 141212P00022000 P 12/12/14 22.0 0.00 0.11
DHI 141212P00022500 P 12/12/14 22.5 0.01 0.12
DHI 141212P00023000 P 12/12/14 23.0 0.02 0.29
DHI 141212P00023500 P 12/12/14 23.5 0.04 0.27
DHI 141212P00024000 P 12/12/14 24.0 0.11 0.13
DHI 141212P00024500 P 12/12/14 24.5 0.19 0.23
DHI 141212P00025000 P 12/12/14 25.0 0.33 0.40
DHI 141212P00025500 P 12/12/14 25.5 0.53 0.60
DHI 141212P00026000 P 12/12/14 26.0 0.84 1.11
DHI 141212P00026500 P 12/12/14 26.5 1.16 1.57
DHI 141212P00027000 P 12/12/14 27.0 1.38 2.03
DHI 141212P00027500 P 12/12/14 27.5 1.83 2.54
DHI 141212P00028000 P 12/12/14 28.0 2.18 3.25
DHI 141212P00028500 P 12/12/14 28.5 2.97 3.55
DHI 141212P00029000 P 12/12/14 29.0 3.45 4.05
DHI 141212P00029500 P 12/12/14 29.5 3.95 4.55
DHI 141212P00030000 P 12/12/14 30.0 4.40 5.05
DHI 141212P00030500 P 12/12/14 30.5 4.90 5.65
DHI 141212P00031000 P 12/12/14 31.0 5.40 6.30
DHI 141212P00031500 P 12/12/14 31.5 5.70 7.00
DHI 141212P00032000 P 12/12/14 32.0 6.15 7.70
DHI 141212P00032500 P 12/12/14 32.5 6.65 8.20
DHI 141212P00033000 P 12/12/14 33.0 6.50 8.90
DHI 141212P00033500 P 12/12/14 33.5 7.00 9.35
DHI 141212P00034000 P 12/12/14 34.0 7.50 9.85
DHI 141212P00034500 P 12/12/14 34.5 7.65 10.80
DHI 141212P00035000 P 12/12/14 35.0 8.15 11.30
DHI 141212P00035500 P 12/12/14 35.5 8.65 11.80
DHI 141212P00036000 P 12/12/14 36.0 9.90 11.50
DHI 141220C00013000 C 12/20/14 13.0 11.65 12.40
DHI 141220C00014000 C 12/20/14 14.0 10.15 12.30
DHI 141220C00015000 C 12/20/14 15.0 9.20 11.35
DHI 141220C00016000 C 12/20/14 16.0 8.85 9.60
DHI 141220C00016500 C 12/20/14 16.5 8.40 9.10
DHI 141220C00017000 C 12/20/14 17.0 7.90 8.70
DHI 141220C00017500 C 12/20/14 17.5 7.40 8.20
DHI 141220C00018000 C 12/20/14 18.0 6.90 7.65
DHI 141220C00018500 C 12/20/14 18.5 6.35 7.10
DHI 141220C00019000 C 12/20/14 19.0 5.90 6.55
DHI 141220C00019500 C 12/20/14 19.5 5.35 6.10
DHI 141220C00020000 C 12/20/14 20.0 4.90 5.65
DHI 141220C00020500 C 12/20/14 20.5 4.55 4.95
DHI 141220C00021000 C 12/20/14 21.0 4.05 4.45
DHI 141220C00021500 C 12/20/14 21.5 3.45 3.95
DHI 141220C00022000 C 12/20/14 22.0 3.05 3.60
DHI 141220C00022500 C 12/20/14 22.5 2.48 3.20
DHI 141220C00023000 C 12/20/14 23.0 2.17 2.49
DHI 141220C00023500 C 12/20/14 23.5 1.72 2.03
DHI 141220C00024000 C 12/20/14 24.0 1.31 1.58
DHI 141220C00024500 C 12/20/14 24.5 1.11 1.19
DHI 141220C00025000 C 12/20/14 25.0 0.78 0.85
DHI 141220C00025500 C 12/20/14 25.5 0.51 0.56
DHI 141220C00026000 C 12/20/14 26.0 0.31 0.36
DHI 141220C00026500 C 12/20/14 26.5 0.18 0.28
DHI 141220C00027000 C 12/20/14 27.0 0.07 0.22
DHI 141220C00027500 C 12/20/14 27.5 0.01 0.15
DHI 141220C00028000 C 12/20/14 28.0 0.00 0.11
DHI 141220C00028500 C 12/20/14 28.5 0.00 0.10
DHI 141220C00029000 C 12/20/14 29.0 0.00 0.09
DHI 141220C00029500 C 12/20/14 29.5 0.00 0.08
DHI 141220C00030000 C 12/20/14 30.0 0.00 0.08
DHI 141220C00030500 C 12/20/14 30.5 0.00 0.08
DHI 141220C00031000 C 12/20/14 31.0 0.00 0.08
DHI 141220C00031500 C 12/20/14 31.5 0.00 0.08
DHI 141220C00032000 C 12/20/14 32.0 0.00 0.08
DHI 141220C00032500 C 12/20/14 32.5 0.00 0.08
DHI 141220C00033000 C 12/20/14 33.0 0.00 0.07
DHI 141220C00033500 C 12/20/14 33.5 0.00 0.06
DHI 141220C00034000 C 12/20/14 34.0 0.00 0.06
DHI 141220C00034500 C 12/20/14 34.5 0.00 0.05
DHI 141220C00035000 C 12/20/14 35.0 0.00 0.04
DHI 141220C00035500 C 12/20/14 35.5 0.00 0.04
DHI 141220C00036000 C 12/20/14 36.0 0.00 0.04
DHI 141220P00013000 P 12/20/14 13.0 0.00 0.03
DHI 141220P00014000 P 12/20/14 14.0 0.00 0.03
DHI 141220P00015000 P 12/20/14 15.0 0.00 0.04
DHI 141220P00016000 P 12/20/14 16.0 0.00 0.04
DHI 141220P00016500 P 12/20/14 16.5 0.00 0.04
DHI 141220P00017000 P 12/20/14 17.0 0.00 0.04
DHI 141220P00017500 P 12/20/14 17.5 0.00 0.07
DHI 141220P00018000 P 12/20/14 18.0 0.00 0.09
DHI 141220P00018500 P 12/20/14 18.5 0.00 0.09
DHI 141220P00019000 P 12/20/14 19.0 0.00 0.10
DHI 141220P00019500 P 12/20/14 19.5 0.00 0.10
DHI 141220P00020000 P 12/20/14 20.0 0.00 0.10
DHI 141220P00020500 P 12/20/14 20.5 0.00 0.10
DHI 141220P00021000 P 12/20/14 21.0 0.01 0.17
DHI 141220P00021500 P 12/20/14 21.5 0.01 0.11
DHI 141220P00022000 P 12/20/14 22.0 0.02 0.13
DHI 141220P00022500 P 12/20/14 22.5 0.03 0.25
DHI 141220P00023000 P 12/20/14 23.0 0.07 0.14
DHI 141220P00023500 P 12/20/14 23.5 0.10 0.21
DHI 141220P00024000 P 12/20/14 24.0 0.17 0.21
DHI 141220P00024500 P 12/20/14 24.5 0.28 0.37
DHI 141220P00025000 P 12/20/14 25.0 0.43 0.53
DHI 141220P00025500 P 12/20/14 25.5 0.66 0.78
DHI 141220P00026000 P 12/20/14 26.0 0.95 1.02
DHI 141220P00026500 P 12/20/14 26.5 1.25 1.59
DHI 141220P00027000 P 12/20/14 27.0 1.48 2.08
DHI 141220P00027500 P 12/20/14 27.5 2.06 2.54
DHI 141220P00028000 P 12/20/14 28.0 2.34 3.05
DHI 141220P00028500 P 12/20/14 28.5 3.00 3.55
DHI 141220P00029000 P 12/20/14 29.0 3.45 4.00
DHI 141220P00029500 P 12/20/14 29.5 4.00 4.50
DHI 141220P00030000 P 12/20/14 30.0 4.45 5.00
DHI 141220P00030500 P 12/20/14 30.5 4.95 5.50
DHI 141220P00031000 P 12/20/14 31.0 5.40 6.00
DHI 141220P00031500 P 12/20/14 31.5 5.95 6.50
DHI 141220P00032000 P 12/20/14 32.0 6.45 7.30
DHI 141220P00032500 P 12/20/14 32.5 6.95 7.55
DHI 141220P00033000 P 12/20/14 33.0 6.75 8.70
DHI 141220P00033500 P 12/20/14 33.5 7.15 9.15
DHI 141220P00034000 P 12/20/14 34.0 7.70 9.65
DHI 141220P00034500 P 12/20/14 34.5 7.65 10.50
DHI 141220P00035000 P 12/20/14 35.0 8.05 11.30
DHI 141220P00035500 P 12/20/14 35.5 8.65 11.45
DHI 141220P00036000 P 12/20/14 36.0 9.80 11.40
DHI 141226C00015000 C 12/26/14 15.0 9.70 10.90
DHI 141226C00015500 C 12/26/14 15.5 8.65 10.90
DHI 141226C00016000 C 12/26/14 16.0 8.80 9.60
DHI 141226C00016500 C 12/26/14 16.5 8.30 9.10
DHI 141226C00017000 C 12/26/14 17.0 7.80 8.60
DHI 141226C00017500 C 12/26/14 17.5 7.35 8.10
DHI 141226C00018000 C 12/26/14 18.0 6.85 7.60
DHI 141226C00018500 C 12/26/14 18.5 6.40 7.10
DHI 141226C00019000 C 12/26/14 19.0 5.85 6.65
DHI 141226C00019500 C 12/26/14 19.5 5.35 6.15
DHI 141226C00020000 C 12/26/14 20.0 5.00 5.60
DHI 141226C00020500 C 12/26/14 20.5 4.50 5.15
DHI 141226C00021000 C 12/26/14 21.0 3.95 4.65
DHI 141226C00021500 C 12/26/14 21.5 3.50 4.15
DHI 141226C00022000 C 12/26/14 22.0 2.98 3.70
DHI 141226C00022500 C 12/26/14 22.5 2.50 3.20
DHI 141226C00023000 C 12/26/14 23.0 2.18 2.68
DHI 141226C00023500 C 12/26/14 23.5 1.75 2.18
DHI 141226C00024000 C 12/26/14 24.0 1.34 1.69
DHI 141226C00024500 C 12/26/14 24.5 1.00 1.42
DHI 141226C00025000 C 12/26/14 25.0 0.83 0.91
DHI 141226C00025500 C 12/26/14 25.5 0.56 0.64
DHI 141226C00026000 C 12/26/14 26.0 0.35 0.43
DHI 141226C00026500 C 12/26/14 26.5 0.23 0.29
DHI 141226C00027000 C 12/26/14 27.0 0.03 0.43
DHI 141226C00027500 C 12/26/14 27.5 0.01 0.37
DHI 141226C00028000 C 12/26/14 28.0 0.00 0.32
DHI 141226C00028500 C 12/26/14 28.5 0.00 0.27
DHI 141226C00029000 C 12/26/14 29.0 0.00 0.10
DHI 141226C00029500 C 12/26/14 29.5 0.00 0.09
DHI 141226C00030000 C 12/26/14 30.0 0.00 0.10
DHI 141226C00030500 C 12/26/14 30.5 0.00 0.09
DHI 141226C00031000 C 12/26/14 31.0 0.00 0.08
DHI 141226C00031500 C 12/26/14 31.5 0.00 0.08
DHI 141226C00032000 C 12/26/14 32.0 0.00 0.08
DHI 141226C00032500 C 12/26/14 32.5 0.00 0.08
DHI 141226C00033000 C 12/26/14 33.0 0.00 0.08
DHI 141226C00033500 C 12/26/14 33.5 0.00 0.08
DHI 141226C00034000 C 12/26/14 34.0 0.00 0.07
DHI 141226C00034500 C 12/26/14 34.5 0.00 0.07
DHI 141226C00035000 C 12/26/14 35.0 0.00 0.07
DHI 141226C00035500 C 12/26/14 35.5 0.00 0.05
DHI 141226C00036000 C 12/26/14 36.0 0.00 0.04
DHI 141226P00015000 P 12/26/14 15.0 0.00 0.04
DHI 141226P00015500 P 12/26/14 15.5 0.00 0.04
DHI 141226P00016000 P 12/26/14 16.0 0.00 0.05
DHI 141226P00016500 P 12/26/14 16.5 0.00 0.06
DHI 141226P00017000 P 12/26/14 17.0 0.00 0.08
DHI 141226P00017500 P 12/26/14 17.5 0.00 0.09
DHI 141226P00018000 P 12/26/14 18.0 0.00 0.12
DHI 141226P00018500 P 12/26/14 18.5 0.00 0.11
DHI 141226P00019000 P 12/26/14 19.0 0.00 0.10
DHI 141226P00019500 P 12/26/14 19.5 0.00 0.11
DHI 141226P00020000 P 12/26/14 20.0 0.00 0.11
DHI 141226P00020500 P 12/26/14 20.5 0.00 0.11
DHI 141226P00021000 P 12/26/14 21.0 0.01 0.18
DHI 141226P00021500 P 12/26/14 21.5 0.01 0.13
DHI 141226P00022000 P 12/26/14 22.0 0.02 0.35
DHI 141226P00022500 P 12/26/14 22.5 0.04 0.38
DHI 141226P00023000 P 12/26/14 23.0 0.08 0.21
DHI 141226P00023500 P 12/26/14 23.5 0.13 0.32
DHI 141226P00024000 P 12/26/14 24.0 0.22 0.30
DHI 141226P00024500 P 12/26/14 24.5 0.33 0.43
DHI 141226P00025000 P 12/26/14 25.0 0.49 0.60
DHI 141226P00025500 P 12/26/14 25.5 0.72 0.78
DHI 141226P00026000 P 12/26/14 26.0 0.99 1.24
DHI 141226P00026500 P 12/26/14 26.5 1.26 1.68
DHI 141226P00027000 P 12/26/14 27.0 1.50 2.15
DHI 141226P00027500 P 12/26/14 27.5 1.91 2.63
DHI 141226P00028000 P 12/26/14 28.0 2.55 3.10
DHI 141226P00028500 P 12/26/14 28.5 2.96 3.55
DHI 141226P00029000 P 12/26/14 29.0 3.15 4.05
DHI 141226P00029500 P 12/26/14 29.5 3.95 4.60
DHI 141226P00030000 P 12/26/14 30.0 4.40 5.15
DHI 141226P00030500 P 12/26/14 30.5 4.95 5.65
DHI 141226P00031000 P 12/26/14 31.0 5.05 6.05
DHI 141226P00031500 P 12/26/14 31.5 5.95 6.55
DHI 141226P00032000 P 12/26/14 32.0 6.45 7.05
DHI 141226P00032500 P 12/26/14 32.5 6.90 7.75
DHI 141226P00033000 P 12/26/14 33.0 7.40 8.10
DHI 141226P00033500 P 12/26/14 33.5 7.60 8.85
DHI 141226P00034000 P 12/26/14 34.0 7.75 9.90
DHI 141226P00034500 P 12/26/14 34.5 7.65 10.80
DHI 141226P00035000 P 12/26/14 35.0 8.15 11.35
DHI 141226P00035500 P 12/26/14 35.5 8.65 11.80
DHI 141226P00036000 P 12/26/14 36.0 9.95 11.45
DHI 150102C00015000 C 01/02/15 15.0 9.85 11.00
DHI 150102C00016000 C 01/02/15 16.0 8.85 9.70
DHI 150102C00017000 C 01/02/15 17.0 7.85 8.60
DHI 150102C00017500 C 01/02/15 17.5 7.35 8.10
DHI 150102C00018000 C 01/02/15 18.0 6.85 7.60
DHI 150102C00018500 C 01/02/15 18.5 6.30 7.10
DHI 150102C00019000 C 01/02/15 19.0 5.85 6.60
DHI 150102C00019500 C 01/02/15 19.5 5.45 6.10
DHI 150102C00020000 C 01/02/15 20.0 4.95 5.60
DHI 150102C00020500 C 01/02/15 20.5 4.50 5.15
DHI 150102C00021000 C 01/02/15 21.0 4.00 4.65
DHI 150102C00021500 C 01/02/15 21.5 3.55 4.15
DHI 150102C00022000 C 01/02/15 22.0 3.10 3.70
DHI 150102C00022500 C 01/02/15 22.5 2.61 3.45
DHI 150102C00023000 C 01/02/15 23.0 2.10 3.00
DHI 150102C00023500 C 01/02/15 23.5 1.78 2.25
DHI 150102C00024000 C 01/02/15 24.0 1.56 1.68
DHI 150102C00024500 C 01/02/15 24.5 1.24 1.31
DHI 150102C00025000 C 01/02/15 25.0 0.91 0.98
DHI 150102C00025500 C 01/02/15 25.5 0.64 0.71
DHI 150102C00026000 C 01/02/15 26.0 0.43 0.50
DHI 150102C00026500 C 01/02/15 26.5 0.28 0.34
DHI 150102C00027000 C 01/02/15 27.0 0.18 0.24
DHI 150102C00027500 C 01/02/15 27.5 0.05 0.20
DHI 150102C00028000 C 01/02/15 28.0 0.02 0.32
DHI 150102C00028500 C 01/02/15 28.5 0.00 0.12
DHI 150102C00029000 C 01/02/15 29.0 0.00 0.10
DHI 150102C00029500 C 01/02/15 29.5 0.00 0.09
DHI 150102C00030000 C 01/02/15 30.0 0.00 0.09
DHI 150102C00030500 C 01/02/15 30.5 0.00 0.08
DHI 150102C00031000 C 01/02/15 31.0 0.00 0.08
DHI 150102C00031500 C 01/02/15 31.5 0.00 0.08
DHI 150102C00032000 C 01/02/15 32.0 0.00 0.08
DHI 150102C00032500 C 01/02/15 32.5 0.00 0.08
DHI 150102C00033000 C 01/02/15 33.0 0.00 0.08
DHI 150102C00033500 C 01/02/15 33.5 0.00 0.08
DHI 150102C00034000 C 01/02/15 34.0 0.00 0.07
DHI 150102C00034500 C 01/02/15 34.5 0.00 0.07
DHI 150102C00035000 C 01/02/15 35.0 0.00 0.07
DHI 150102C00035500 C 01/02/15 35.5 0.00 0.07
DHI 150102C00036000 C 01/02/15 36.0 0.00 0.06
DHI 150102P00015000 P 01/02/15 15.0 0.00 0.04
DHI 150102P00016000 P 01/02/15 16.0 0.00 0.06
DHI 150102P00017000 P 01/02/15 17.0 0.00 0.10
DHI 150102P00017500 P 01/02/15 17.5 0.00 0.10
DHI 150102P00018000 P 01/02/15 18.0 0.00 0.10
DHI 150102P00018500 P 01/02/15 18.5 0.00 0.10
DHI 150102P00019000 P 01/02/15 19.0 0.00 0.11
DHI 150102P00019500 P 01/02/15 19.5 0.00 0.11
DHI 150102P00020000 P 01/02/15 20.0 0.00 0.12
DHI 150102P00020500 P 01/02/15 20.5 0.01 0.13
DHI 150102P00021000 P 01/02/15 21.0 0.02 0.14
DHI 150102P00021500 P 01/02/15 21.5 0.03 0.15
DHI 150102P00022000 P 01/02/15 22.0 0.04 0.35
DHI 150102P00022500 P 01/02/15 22.5 0.07 0.41
DHI 150102P00023000 P 01/02/15 23.0 0.11 0.25
DHI 150102P00023500 P 01/02/15 23.5 0.20 0.33
DHI 150102P00024000 P 01/02/15 24.0 0.28 0.35
DHI 150102P00024500 P 01/02/15 24.5 0.40 0.48
DHI 150102P00025000 P 01/02/15 25.0 0.57 0.64
DHI 150102P00025500 P 01/02/15 25.5 0.80 0.91
DHI 150102P00026000 P 01/02/15 26.0 1.08 1.34
DHI 150102P00026500 P 01/02/15 26.5 1.42 1.80
DHI 150102P00027000 P 01/02/15 27.0 1.54 2.19
DHI 150102P00027500 P 01/02/15 27.5 2.15 2.68
DHI 150102P00028000 P 01/02/15 28.0 2.25 3.15
DHI 150102P00028500 P 01/02/15 28.5 3.00 3.75
DHI 150102P00029000 P 01/02/15 29.0 3.50 4.15
DHI 150102P00029500 P 01/02/15 29.5 4.00 4.60
DHI 150102P00030000 P 01/02/15 30.0 4.45 5.10
DHI 150102P00030500 P 01/02/15 30.5 4.65 5.60
DHI 150102P00031000 P 01/02/15 31.0 5.45 6.10
DHI 150102P00031500 P 01/02/15 31.5 5.95 6.60
DHI 150102P00032000 P 01/02/15 32.0 6.45 7.10
DHI 150102P00032500 P 01/02/15 32.5 6.95 7.60
DHI 150102P00033000 P 01/02/15 33.0 7.40 8.10
DHI 150102P00033500 P 01/02/15 33.5 7.85 8.55
DHI 150102P00034000 P 01/02/15 34.0 8.40 9.30
DHI 150102P00034500 P 01/02/15 34.5 8.75 9.95
DHI 150102P00035000 P 01/02/15 35.0 8.15 11.30
DHI 150102P00035500 P 01/02/15 35.5 8.65 11.80
DHI 150102P00036000 P 01/02/15 36.0 10.30 11.45
DHI 150109C00017000 C 01/09/15 17.0 7.05 9.50
DHI 150109C00018000 C 01/09/15 18.0 6.00 8.60
DHI 150109C00018500 C 01/09/15 18.5 6.15 7.00
DHI 150109C00019000 C 01/09/15 19.0 5.65 6.50
DHI 150109C00019500 C 01/09/15 19.5 5.25 6.00
DHI 150109C00020000 C 01/09/15 20.0 5.00 5.90
DHI 150109C00020500 C 01/09/15 20.5 4.55 5.40
DHI 150109C00021000 C 01/09/15 21.0 3.85 5.05
DHI 150109C00021500 C 01/09/15 21.5 3.45 4.55
DHI 150109C00022000 C 01/09/15 22.0 3.10 3.80
DHI 150109C00022500 C 01/09/15 22.5 2.54 3.55
DHI 150109C00023000 C 01/09/15 23.0 2.01 2.74
DHI 150109C00023500 C 01/09/15 23.5 1.75 2.34
DHI 150109C00024000 C 01/09/15 24.0 1.26 1.86
DHI 150109C00024500 C 01/09/15 24.5 1.04 1.72
DHI 150109C00025000 C 01/09/15 25.0 0.81 1.09
DHI 150109C00025500 C 01/09/15 25.5 0.58 0.93
DHI 150109C00026000 C 01/09/15 26.0 0.38 0.71
DHI 150109C00026500 C 01/09/15 26.5 0.18 0.68
DHI 150109C00027000 C 01/09/15 27.0 0.04 0.39
DHI 150109C00027500 C 01/09/15 27.5 0.07 0.50
DHI 150109C00028000 C 01/09/15 28.0 0.04 0.37
DHI 150109C00028500 C 01/09/15 28.5 0.02 0.43
DHI 150109C00029000 C 01/09/15 29.0 0.00 0.35
DHI 150109C00029500 C 01/09/15 29.5 0.00 0.29
DHI 150109C00030000 C 01/09/15 30.0 0.00 0.24
DHI 150109C00030500 C 01/09/15 30.5 0.00 0.20
DHI 150109C00031000 C 01/09/15 31.0 0.00 0.17
DHI 150109C00031500 C 01/09/15 31.5 0.00 0.16
DHI 150109C00032000 C 01/09/15 32.0 0.00 0.14
DHI 150109C00032500 C 01/09/15 32.5 0.00 0.13
DHI 150109C00033000 C 01/09/15 33.0 0.00 0.12
DHI 150109C00033500 C 01/09/15 33.5 0.00 0.11
DHI 150109C00034000 C 01/09/15 34.0 0.00 0.11
DHI 150109C00034500 C 01/09/15 34.5 0.00 0.10
DHI 150109C00035000 C 01/09/15 35.0 0.00 0.09
DHI 150109C00035500 C 01/09/15 35.5 0.00 0.08
DHI 150109C00036000 C 01/09/15 36.0 0.00 0.09
DHI 150109P00017000 P 01/09/15 17.0 0.00 0.15
DHI 150109P00018000 P 01/09/15 18.0 0.00 0.20
DHI 150109P00018500 P 01/09/15 18.5 0.00 0.24
DHI 150109P00019000 P 01/09/15 19.0 0.00 0.26
DHI 150109P00019500 P 01/09/15 19.5 0.00 0.29
DHI 150109P00020000 P 01/09/15 20.0 0.00 0.32
DHI 150109P00020500 P 01/09/15 20.5 0.00 0.34
DHI 150109P00021000 P 01/09/15 21.0 0.02 0.39
DHI 150109P00021500 P 01/09/15 21.5 0.03 0.45
DHI 150109P00022000 P 01/09/15 22.0 0.04 0.39
DHI 150109P00022500 P 01/09/15 22.5 0.07 0.50
DHI 150109P00023000 P 01/09/15 23.0 0.11 0.30
DHI 150109P00023500 P 01/09/15 23.5 0.16 0.50
DHI 150109P00024000 P 01/09/15 24.0 0.14 0.58
DHI 150109P00024500 P 01/09/15 24.5 0.27 0.71
DHI 150109P00025000 P 01/09/15 25.0 0.43 0.91
DHI 150109P00025500 P 01/09/15 25.5 0.63 1.21
DHI 150109P00026000 P 01/09/15 26.0 1.05 1.53
DHI 150109P00026500 P 01/09/15 26.5 1.20 1.90
DHI 150109P00027000 P 01/09/15 27.0 1.53 2.34
DHI 150109P00027500 P 01/09/15 27.5 1.90 2.86
DHI 150109P00028000 P 01/09/15 28.0 2.27 3.35
DHI 150109P00028500 P 01/09/15 28.5 2.66 4.00
DHI 150109P00029000 P 01/09/15 29.0 3.10 4.45
DHI 150109P00029500 P 01/09/15 29.5 3.60 4.90
DHI 150109P00030000 P 01/09/15 30.0 4.05 5.35
DHI 150109P00030500 P 01/09/15 30.5 4.55 5.85
DHI 150109P00031000 P 01/09/15 31.0 5.00 6.35
DHI 150109P00031500 P 01/09/15 31.5 5.50 6.85
DHI 150109P00032000 P 01/09/15 32.0 6.00 7.35
DHI 150109P00032500 P 01/09/15 32.5 6.45 7.80
DHI 150109P00033000 P 01/09/15 33.0 6.70 8.45
DHI 150109P00033500 P 01/09/15 33.5 7.20 8.85
DHI 150109P00034000 P 01/09/15 34.0 7.70 9.80
DHI 150109P00034500 P 01/09/15 34.5 8.20 10.30
DHI 150109P00035000 P 01/09/15 35.0 8.75 10.80
DHI 150109P00035500 P 01/09/15 35.5 9.25 11.25
DHI 150109P00036000 P 01/09/15 36.0 9.75 11.75
DHI 150117C00003000 C 01/17/15 3.0 21.10 23.80
DHI 150117C00005000 C 01/17/15 5.0 19.10 21.80
DHI 150117C00008000 C 01/17/15 8.0 16.10 18.45
DHI 150117C00010000 C 01/17/15 10.0 14.70 15.85
DHI 150117C00011000 C 01/17/15 11.0 13.10 15.50
DHI 150117C00013000 C 01/17/15 13.0 11.75 12.50
DHI 150117C00014000 C 01/17/15 14.0 10.10 12.50
DHI 150117C00015000 C 01/17/15 15.0 9.80 10.90
DHI 150117C00016000 C 01/17/15 16.0 8.10 9.55
DHI 150117C00017000 C 01/17/15 17.0 7.85 8.55
DHI 150117C00018000 C 01/17/15 18.0 6.75 7.60
DHI 150117C00019000 C 01/17/15 19.0 6.00 6.60
DHI 150117C00020000 C 01/17/15 20.0 5.00 5.60
DHI 150117C00021000 C 01/17/15 21.0 4.05 4.90
DHI 150117C00022000 C 01/17/15 22.0 3.15 3.55
DHI 150117C00023000 C 01/17/15 23.0 2.29 2.65
DHI 150117C00024000 C 01/17/15 24.0 1.75 1.92
DHI 150117C00025000 C 01/17/15 25.0 1.07 1.17
DHI 150117C00026000 C 01/17/15 26.0 0.58 0.67
DHI 150117C00027000 C 01/17/15 27.0 0.31 0.35
DHI 150117C00028000 C 01/17/15 28.0 0.09 0.38
DHI 150117C00029000 C 01/17/15 29.0 0.03 0.28
DHI 150117C00030000 C 01/17/15 30.0 0.00 0.11
DHI 150117C00031000 C 01/17/15 31.0 0.00 0.09
DHI 150117C00032000 C 01/17/15 32.0 0.00 0.09
DHI 150117C00033000 C 01/17/15 33.0 0.00 0.08
DHI 150117C00034000 C 01/17/15 34.0 0.00 0.08
DHI 150117C00035000 C 01/17/15 35.0 0.00 0.08
DHI 150117C00036000 C 01/17/15 36.0 0.00 0.07
DHI 150117C00037000 C 01/17/15 37.0 0.00 0.07
DHI 150117C00040000 C 01/17/15 40.0 0.00 0.05
DHI 150117P00003000 P 01/17/15 3.0 0.00 0.02
DHI 150117P00005000 P 01/17/15 5.0 0.00 0.03
DHI 150117P00008000 P 01/17/15 8.0 0.00 0.03
DHI 150117P00010000 P 01/17/15 10.0 0.00 0.03
DHI 150117P00011000 P 01/17/15 11.0 0.00 0.03
DHI 150117P00013000 P 01/17/15 13.0 0.00 0.04
DHI 150117P00014000 P 01/17/15 14.0 0.00 0.04
DHI 150117P00015000 P 01/17/15 15.0 0.00 0.07
DHI 150117P00016000 P 01/17/15 16.0 0.00 0.11
DHI 150117P00017000 P 01/17/15 17.0 0.03 0.11
DHI 150117P00018000 P 01/17/15 18.0 0.00 0.12
DHI 150117P00019000 P 01/17/15 19.0 0.03 0.12
DHI 150117P00020000 P 01/17/15 20.0 0.05 0.12
DHI 150117P00021000 P 01/17/15 21.0 0.05 0.32
DHI 150117P00022000 P 01/17/15 22.0 0.12 0.20
DHI 150117P00023000 P 01/17/15 23.0 0.24 0.33
DHI 150117P00024000 P 01/17/15 24.0 0.41 0.47
DHI 150117P00025000 P 01/17/15 25.0 0.75 0.84
DHI 150117P00026000 P 01/17/15 26.0 1.25 1.37
DHI 150117P00027000 P 01/17/15 27.0 1.87 2.26
DHI 150117P00028000 P 01/17/15 28.0 2.35 3.15
DHI 150117P00029000 P 01/17/15 29.0 3.60 4.10
DHI 150117P00030000 P 01/17/15 30.0 4.20 5.05
DHI 150117P00031000 P 01/17/15 31.0 5.50 6.10
DHI 150117P00032000 P 01/17/15 32.0 6.45 7.10
DHI 150117P00033000 P 01/17/15 33.0 7.45 8.45
DHI 150117P00034000 P 01/17/15 34.0 8.45 9.35
DHI 150117P00035000 P 01/17/15 35.0 9.45 10.70
DHI 150117P00036000 P 01/17/15 36.0 10.05 11.70
DHI 150117P00037000 P 01/17/15 37.0 10.80 12.65
DHI 150117P00040000 P 01/17/15 40.0 13.85 15.35
DHI 150220C00011000 C 02/20/15 11.0 13.45 15.00
DHI 150220C00013000 C 02/20/15 13.0 11.05 13.55
DHI 150220C00014000 C 02/20/15 14.0 10.05 12.60
DHI 150220C00015000 C 02/20/15 15.0 8.95 10.75
DHI 150220C00016000 C 02/20/15 16.0 8.95 9.60
DHI 150220C00017000 C 02/20/15 17.0 8.00 8.60
DHI 150220C00018000 C 02/20/15 18.0 6.95 7.65
DHI 150220C00019000 C 02/20/15 19.0 6.05 6.70
DHI 150220C00020000 C 02/20/15 20.0 5.15 5.75
DHI 150220C00021000 C 02/20/15 21.0 4.25 4.90
DHI 150220C00022000 C 02/20/15 22.0 3.35 4.00
DHI 150220C00023000 C 02/20/15 23.0 2.58 3.00
DHI 150220C00024000 C 02/20/15 24.0 2.02 2.15
DHI 150220C00025000 C 02/20/15 25.0 1.40 1.58
DHI 150220C00026000 C 02/20/15 26.0 0.92 1.08
DHI 150220C00027000 C 02/20/15 27.0 0.59 0.71
DHI 150220C00028000 C 02/20/15 28.0 0.37 0.46
DHI 150220C00029000 C 02/20/15 29.0 0.12 0.52
DHI 150220C00030000 C 02/20/15 30.0 0.10 0.24
DHI 150220C00031000 C 02/20/15 31.0 0.06 0.19
DHI 150220C00032000 C 02/20/15 32.0 0.03 0.14
DHI 150220C00033000 C 02/20/15 33.0 0.00 0.12
DHI 150220C00034000 C 02/20/15 34.0 0.00 0.25
DHI 150220C00035000 C 02/20/15 35.0 0.00 0.10
DHI 150220C00036000 C 02/20/15 36.0 0.00 0.09
DHI 150220C00037000 C 02/20/15 37.0 0.00 0.09
DHI 150220P00011000 P 02/20/15 11.0 0.00 0.04
DHI 150220P00013000 P 02/20/15 13.0 0.00 0.06
DHI 150220P00014000 P 02/20/15 14.0 0.00 0.10
DHI 150220P00015000 P 02/20/15 15.0 0.00 0.13
DHI 150220P00016000 P 02/20/15 16.0 0.02 0.08
DHI 150220P00017000 P 02/20/15 17.0 0.01 0.15
DHI 150220P00018000 P 02/20/15 18.0 0.05 0.20
DHI 150220P00019000 P 02/20/15 19.0 0.07 0.20
DHI 150220P00020000 P 02/20/15 20.0 0.13 0.26
DHI 150220P00021000 P 02/20/15 21.0 0.21 0.35
DHI 150220P00022000 P 02/20/15 22.0 0.33 0.47
DHI 150220P00023000 P 02/20/15 23.0 0.55 0.62
DHI 150220P00024000 P 02/20/15 24.0 0.82 0.95
DHI 150220P00025000 P 02/20/15 25.0 1.20 1.37
DHI 150220P00026000 P 02/20/15 26.0 1.70 1.94
DHI 150220P00027000 P 02/20/15 27.0 2.35 2.62
DHI 150220P00028000 P 02/20/15 28.0 3.00 3.45
DHI 150220P00029000 P 02/20/15 29.0 3.50 4.35
DHI 150220P00030000 P 02/20/15 30.0 4.65 5.30
DHI 150220P00031000 P 02/20/15 31.0 5.60 6.25
DHI 150220P00032000 P 02/20/15 32.0 6.15 7.25
DHI 150220P00033000 P 02/20/15 33.0 7.50 8.30
DHI 150220P00034000 P 02/20/15 34.0 8.45 9.30
DHI 150220P00035000 P 02/20/15 35.0 9.10 11.25
DHI 150220P00036000 P 02/20/15 36.0 10.10 11.65
DHI 150220P00037000 P 02/20/15 37.0 11.10 12.40
DHI 150515C00013000 C 05/15/15 13.0 11.85 12.90
DHI 150515C00014000 C 05/15/15 14.0 9.95 12.00
DHI 150515C00015000 C 05/15/15 15.0 9.05 11.05
DHI 150515C00016000 C 05/15/15 16.0 7.85 10.05
DHI 150515C00017000 C 05/15/15 17.0 6.95 9.00
DHI 150515C00018000 C 05/15/15 18.0 6.80 8.15
DHI 150515C00019000 C 05/15/15 19.0 5.90 7.20
DHI 150515C00020000 C 05/15/15 20.0 5.55 6.10
DHI 150515C00021000 C 05/15/15 21.0 4.25 5.40
DHI 150515C00022000 C 05/15/15 22.0 3.75 4.50
DHI 150515C00023000 C 05/15/15 23.0 3.05 3.85
DHI 150515C00024000 C 05/15/15 24.0 2.44 2.75
DHI 150515C00025000 C 05/15/15 25.0 1.90 2.18
DHI 150515C00026000 C 05/15/15 26.0 1.48 1.68
DHI 150515C00027000 C 05/15/15 27.0 1.11 1.32
DHI 150515C00028000 C 05/15/15 28.0 0.82 1.02
DHI 150515C00029000 C 05/15/15 29.0 0.57 0.82
DHI 150515C00030000 C 05/15/15 30.0 0.38 0.77
DHI 150515C00031000 C 05/15/15 31.0 0.24 0.62
DHI 150515C00032000 C 05/15/15 32.0 0.15 0.51
DHI 150515C00033000 C 05/15/15 33.0 0.09 0.49
DHI 150515C00034000 C 05/15/15 34.0 0.05 0.49
DHI 150515C00035000 C 05/15/15 35.0 0.03 0.20
DHI 150515P00013000 P 05/15/15 13.0 0.00 0.17
DHI 150515P00014000 P 05/15/15 14.0 0.00 0.18
DHI 150515P00015000 P 05/15/15 15.0 0.00 0.20
DHI 150515P00016000 P 05/15/15 16.0 0.01 0.34
DHI 150515P00017000 P 05/15/15 17.0 0.08 0.46
DHI 150515P00018000 P 05/15/15 18.0 0.13 0.50
DHI 150515P00019000 P 05/15/15 19.0 0.23 0.42
DHI 150515P00020000 P 05/15/15 20.0 0.27 0.61
DHI 150515P00021000 P 05/15/15 21.0 0.48 0.76
DHI 150515P00022000 P 05/15/15 22.0 0.65 0.93
DHI 150515P00023000 P 05/15/15 23.0 0.91 1.23
DHI 150515P00024000 P 05/15/15 24.0 1.26 1.61
DHI 150515P00025000 P 05/15/15 25.0 1.71 2.08
DHI 150515P00026000 P 05/15/15 26.0 2.34 2.63
DHI 150515P00027000 P 05/15/15 27.0 2.85 3.35
DHI 150515P00028000 P 05/15/15 28.0 3.65 4.10
DHI 150515P00029000 P 05/15/15 29.0 4.20 6.15
DHI 150515P00030000 P 05/15/15 30.0 4.80 7.00
DHI 150515P00031000 P 05/15/15 31.0 5.75 7.85
DHI 150515P00032000 P 05/15/15 32.0 6.65 8.60
DHI 150515P00033000 P 05/15/15 33.0 7.30 9.75
DHI 150515P00034000 P 05/15/15 34.0 8.25 10.55
DHI 150515P00035000 P 05/15/15 35.0 9.25 10.45
DHI 160115C00005000 C 01/15/16 5.0 19.20 21.45
DHI 160115C00008000 C 01/15/16 8.0 15.00 19.05
DHI 160115C00010000 C 01/15/16 10.0 14.30 16.25
DHI 160115C00013000 C 01/15/16 13.0 11.55 13.05
DHI 160115C00015000 C 01/15/16 15.0 9.80 10.80
DHI 160115C00017000 C 01/15/16 17.0 8.10 9.90
DHI 160115C00020000 C 01/15/16 20.0 5.80 7.25
DHI 160115C00022000 C 01/15/16 22.0 4.50 5.15
DHI 160115C00025000 C 01/15/16 25.0 2.90 4.15
DHI 160115C00027000 C 01/15/16 27.0 2.05 2.77
DHI 160115C00030000 C 01/15/16 30.0 1.13 2.03
DHI 160115C00035000 C 01/15/16 35.0 0.39 1.16
DHI 160115P00005000 P 01/15/16 5.0 0.00 0.05
DHI 160115P00008000 P 01/15/16 8.0 0.00 0.11
DHI 160115P00010000 P 01/15/16 10.0 0.00 0.24
DHI 160115P00013000 P 01/15/16 13.0 0.07 0.40
DHI 160115P00015000 P 01/15/16 15.0 0.21 0.67
DHI 160115P00017000 P 01/15/16 17.0 0.41 0.89
DHI 160115P00020000 P 01/15/16 20.0 1.10 1.30
DHI 160115P00022000 P 01/15/16 22.0 1.55 2.19
DHI 160115P00025000 P 01/15/16 25.0 2.80 3.40
DHI 160115P00027000 P 01/15/16 27.0 3.95 4.85
DHI 160115P00030000 P 01/15/16 30.0 6.00 6.70
DHI 160115P00035000 P 01/15/16 35.0 9.80 11.15
DHI 170120C00013000 C 01/20/17 13.0 11.75 13.55
DHI 170120C00015000 C 01/20/17 15.0 9.00 13.35
DHI 170120C00017000 C 01/20/17 17.0 8.05 11.10
DHI 170120C00020000 C 01/20/17 20.0 6.60 8.55
DHI 170120C00022000 C 01/20/17 22.0 5.40 7.40
DHI 170120C00025000 C 01/20/17 25.0 4.10 5.70
DHI 170120C00027000 C 01/20/17 27.0 3.25 4.80
DHI 170120C00030000 C 01/20/17 30.0 2.90 3.75
DHI 170120C00035000 C 01/20/17 35.0 1.35 2.25
DHI 170120P00013000 P 01/20/17 13.0 0.33 0.85
DHI 170120P00015000 P 01/20/17 15.0 0.64 1.16
DHI 170120P00017000 P 01/20/17 17.0 1.03 1.66
DHI 170120P00020000 P 01/20/17 20.0 1.87 2.45
DHI 170120P00022000 P 01/20/17 22.0 2.62 3.25
DHI 170120P00025000 P 01/20/17 25.0 4.00 4.90
DHI 170120P00027000 P 01/20/17 27.0 5.05 6.15
DHI 170120P00030000 P 01/20/17 30.0 7.10 8.25
DHI 170120P00035000 P 01/20/17 35.0 10.75 13.15

OPRA data is delayed 15 minutes.