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 21 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 141122C00013000 C 11/22/14 13.0 12.30 13.00
DHI 141122C00013500 C 11/22/14 13.5 11.40 12.75
DHI 141122C00014000 C 11/22/14 14.0 11.30 12.05
DHI 141122C00014500 C 11/22/14 14.5 10.40 11.55
DHI 141122C00015000 C 11/22/14 15.0 10.40 11.00
DHI 141122C00015500 C 11/22/14 15.5 9.40 11.20
DHI 141122C00016000 C 11/22/14 16.0 9.50 10.00
DHI 141122C00016500 C 11/22/14 16.5 8.70 9.55
DHI 141122C00017000 C 11/22/14 17.0 8.50 9.00
DHI 141122C00017500 C 11/22/14 17.5 7.70 8.55
DHI 141122C00018000 C 11/22/14 18.0 7.45 8.00
DHI 141122C00018500 C 11/22/14 18.5 6.95 7.55
DHI 141122C00019000 C 11/22/14 19.0 6.55 7.00
DHI 141122C00019500 C 11/22/14 19.5 6.00 6.55
DHI 141122C00020000 C 11/22/14 20.0 5.55 6.00
DHI 141122C00020500 C 11/22/14 20.5 5.05 5.50
DHI 141122C00021000 C 11/22/14 21.0 4.55 5.00
DHI 141122C00021500 C 11/22/14 21.5 4.00 4.50
DHI 141122C00022000 C 11/22/14 22.0 3.75 3.95
DHI 141122C00022500 C 11/22/14 22.5 3.05 3.50
DHI 141122C00023000 C 11/22/14 23.0 2.78 2.95
DHI 141122C00023500 C 11/22/14 23.5 2.23 2.47
DHI 141122C00024000 C 11/22/14 24.0 1.76 1.94
DHI 141122C00024500 C 11/22/14 24.5 1.26 1.46
DHI 141122C00025000 C 11/22/14 25.0 0.79 0.90
DHI 141122C00025500 C 11/22/14 25.5 0.25 0.46
DHI 141122C00026000 C 11/22/14 26.0 0.00 0.08
DHI 141122C00026500 C 11/22/14 26.5 0.00 0.06
DHI 141122C00027000 C 11/22/14 27.0 0.00 0.03
DHI 141122C00027500 C 11/22/14 27.5 0.00 0.03
DHI 141122C00028000 C 11/22/14 28.0 0.00 0.03
DHI 141122C00028500 C 11/22/14 28.5 0.00 0.03
DHI 141122C00029000 C 11/22/14 29.0 0.00 0.03
DHI 141122C00029500 C 11/22/14 29.5 0.00 0.03
DHI 141122C00030000 C 11/22/14 30.0 0.00 0.03
DHI 141122C00030500 C 11/22/14 30.5 0.00 0.03
DHI 141122C00031000 C 11/22/14 31.0 0.00 0.03
DHI 141122C00031500 C 11/22/14 31.5 0.00 0.03
DHI 141122C00032000 C 11/22/14 32.0 0.00 0.03
DHI 141122C00032500 C 11/22/14 32.5 0.00 0.03
DHI 141122C00033000 C 11/22/14 33.0 0.00 0.03
DHI 141122C00034000 C 11/22/14 34.0 0.00 0.03
DHI 141122C00035000 C 11/22/14 35.0 0.00 0.03
DHI 141122P00013000 P 11/22/14 13.0 0.00 0.03
DHI 141122P00013500 P 11/22/14 13.5 0.00 0.03
DHI 141122P00014000 P 11/22/14 14.0 0.00 0.03
DHI 141122P00014500 P 11/22/14 14.5 0.00 0.03
DHI 141122P00015000 P 11/22/14 15.0 0.00 0.03
DHI 141122P00015500 P 11/22/14 15.5 0.00 0.03
DHI 141122P00016000 P 11/22/14 16.0 0.00 0.03
DHI 141122P00016500 P 11/22/14 16.5 0.00 0.03
DHI 141122P00017000 P 11/22/14 17.0 0.00 0.03
DHI 141122P00017500 P 11/22/14 17.5 0.00 0.03
DHI 141122P00018000 P 11/22/14 18.0 0.00 0.03
DHI 141122P00018500 P 11/22/14 18.5 0.00 0.03
DHI 141122P00019000 P 11/22/14 19.0 0.00 0.03
DHI 141122P00019500 P 11/22/14 19.5 0.00 0.03
DHI 141122P00020000 P 11/22/14 20.0 0.00 0.03
DHI 141122P00020500 P 11/22/14 20.5 0.00 0.03
DHI 141122P00021000 P 11/22/14 21.0 0.00 0.03
DHI 141122P00021500 P 11/22/14 21.5 0.00 0.03
DHI 141122P00022000 P 11/22/14 22.0 0.00 0.03
DHI 141122P00022500 P 11/22/14 22.5 0.00 0.03
DHI 141122P00023000 P 11/22/14 23.0 0.00 0.03
DHI 141122P00023500 P 11/22/14 23.5 0.00 0.03
DHI 141122P00024000 P 11/22/14 24.0 0.00 0.01
DHI 141122P00024500 P 11/22/14 24.5 0.00 0.04
DHI 141122P00025000 P 11/22/14 25.0 0.00 0.08
DHI 141122P00025500 P 11/22/14 25.5 0.00 0.08
DHI 141122P00026000 P 11/22/14 26.0 0.11 0.46
DHI 141122P00026500 P 11/22/14 26.5 0.54 0.97
DHI 141122P00027000 P 11/22/14 27.0 1.04 1.48
DHI 141122P00027500 P 11/22/14 27.5 1.49 1.99
DHI 141122P00028000 P 11/22/14 28.0 2.01 2.48
DHI 141122P00028500 P 11/22/14 28.5 2.49 3.05
DHI 141122P00029000 P 11/22/14 29.0 3.00 3.45
DHI 141122P00029500 P 11/22/14 29.5 3.45 4.05
DHI 141122P00030000 P 11/22/14 30.0 4.00 4.45
DHI 141122P00030500 P 11/22/14 30.5 4.45 5.05
DHI 141122P00031000 P 11/22/14 31.0 5.00 5.55
DHI 141122P00031500 P 11/22/14 31.5 5.45 6.05
DHI 141122P00032000 P 11/22/14 32.0 6.00 6.50
DHI 141122P00032500 P 11/22/14 32.5 6.45 7.05
DHI 141122P00033000 P 11/22/14 33.0 7.00 7.50
DHI 141122P00034000 P 11/22/14 34.0 7.40 8.65
DHI 141122P00035000 P 11/22/14 35.0 9.00 9.45
DHI 141128C00013000 C 11/28/14 13.0 12.40 13.00
DHI 141128C00013500 C 11/28/14 13.5 11.65 12.85
DHI 141128C00014000 C 11/28/14 14.0 11.30 12.10
DHI 141128C00014500 C 11/28/14 14.5 10.80 11.60
DHI 141128C00015000 C 11/28/14 15.0 10.25 11.05
DHI 141128C00015500 C 11/28/14 15.5 9.55 10.70
DHI 141128C00016000 C 11/28/14 16.0 9.45 10.05
DHI 141128C00016500 C 11/28/14 16.5 8.85 9.55
DHI 141128C00017000 C 11/28/14 17.0 8.35 9.05
DHI 141128C00017500 C 11/28/14 17.5 7.95 8.55
DHI 141128C00018000 C 11/28/14 18.0 7.45 8.05
DHI 141128C00018500 C 11/28/14 18.5 7.00 7.50
DHI 141128C00019000 C 11/28/14 19.0 6.50 7.00
DHI 141128C00019500 C 11/28/14 19.5 6.00 6.50
DHI 141128C00020000 C 11/28/14 20.0 5.50 6.00
DHI 141128C00020500 C 11/28/14 20.5 5.00 5.50
DHI 141128C00021000 C 11/28/14 21.0 4.50 5.00
DHI 141128C00021500 C 11/28/14 21.5 4.00 4.50
DHI 141128C00022000 C 11/28/14 22.0 3.50 4.00
DHI 141128C00022500 C 11/28/14 22.5 3.25 3.50
DHI 141128C00023000 C 11/28/14 23.0 2.77 2.97
DHI 141128C00023500 C 11/28/14 23.5 2.27 2.47
DHI 141128C00024000 C 11/28/14 24.0 1.73 1.97
DHI 141128C00024500 C 11/28/14 24.5 1.09 1.49
DHI 141128C00025000 C 11/28/14 25.0 0.80 0.97
DHI 141128C00025500 C 11/28/14 25.5 0.45 0.56
DHI 141128C00026000 C 11/28/14 26.0 0.18 0.22
DHI 141128C00026500 C 11/28/14 26.5 0.05 0.08
DHI 141128C00027000 C 11/28/14 27.0 0.00 0.07
DHI 141128C00027500 C 11/28/14 27.5 0.00 0.06
DHI 141128C00028000 C 11/28/14 28.0 0.00 0.05
DHI 141128C00028500 C 11/28/14 28.5 0.00 0.05
DHI 141128C00029000 C 11/28/14 29.0 0.00 0.04
DHI 141128C00029500 C 11/28/14 29.5 0.00 0.04
DHI 141128C00030000 C 11/28/14 30.0 0.00 0.04
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 0.04
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 0.04
DHI 141128P00021000 P 11/28/14 21.0 0.00 0.03
DHI 141128P00021500 P 11/28/14 21.5 0.00 0.04
DHI 141128P00022000 P 11/28/14 22.0 0.00 0.06
DHI 141128P00022500 P 11/28/14 22.5 0.00 0.08
DHI 141128P00023000 P 11/28/14 23.0 0.01 0.09
DHI 141128P00023500 P 11/28/14 23.5 0.00 0.10
DHI 141128P00024000 P 11/28/14 24.0 0.01 0.10
DHI 141128P00024500 P 11/28/14 24.5 0.01 0.13
DHI 141128P00025000 P 11/28/14 25.0 0.07 0.13
DHI 141128P00025500 P 11/28/14 25.5 0.18 0.23
DHI 141128P00026000 P 11/28/14 26.0 0.41 0.50
DHI 141128P00026500 P 11/28/14 26.5 0.70 1.06
DHI 141128P00027000 P 11/28/14 27.0 1.14 1.53
DHI 141128P00027500 P 11/28/14 27.5 1.62 2.02
DHI 141128P00028000 P 11/28/14 28.0 2.10 2.55
DHI 141128P00028500 P 11/28/14 28.5 2.57 3.05
DHI 141128P00029000 P 11/28/14 29.0 3.05 3.55
DHI 141128P00029500 P 11/28/14 29.5 3.55 4.05
DHI 141128P00030000 P 11/28/14 30.0 4.05 4.55
DHI 141128P00030500 P 11/28/14 30.5 4.55 5.05
DHI 141128P00031000 P 11/28/14 31.0 4.95 5.70
DHI 141128P00031500 P 11/28/14 31.5 5.50 6.20
DHI 141128P00032000 P 11/28/14 32.0 6.00 6.65
DHI 141128P00032500 P 11/28/14 32.5 6.40 7.20
DHI 141128P00033000 P 11/28/14 33.0 7.00 7.65
DHI 141205C00014000 C 12/05/14 14.0 11.30 12.10
DHI 141205C00015000 C 12/05/14 15.0 10.25 11.05
DHI 141205C00015500 C 12/05/14 15.5 9.35 11.30
DHI 141205C00016000 C 12/05/14 16.0 8.85 10.05
DHI 141205C00016500 C 12/05/14 16.5 8.95 9.55
DHI 141205C00017000 C 12/05/14 17.0 8.30 9.00
DHI 141205C00017500 C 12/05/14 17.5 7.80 8.50
DHI 141205C00018000 C 12/05/14 18.0 7.45 8.05
DHI 141205C00018500 C 12/05/14 18.5 6.95 7.55
DHI 141205C00019000 C 12/05/14 19.0 6.45 7.00
DHI 141205C00019500 C 12/05/14 19.5 5.95 6.55
DHI 141205C00020000 C 12/05/14 20.0 5.45 6.05
DHI 141205C00020500 C 12/05/14 20.5 5.00 5.55
DHI 141205C00021000 C 12/05/14 21.0 4.50 5.00
DHI 141205C00021500 C 12/05/14 21.5 4.00 4.50
DHI 141205C00022000 C 12/05/14 22.0 3.50 4.00
DHI 141205C00022500 C 12/05/14 22.5 3.25 3.50
DHI 141205C00023000 C 12/05/14 23.0 2.74 2.97
DHI 141205C00023500 C 12/05/14 23.5 2.28 2.50
DHI 141205C00024000 C 12/05/14 24.0 1.77 2.01
DHI 141205C00024500 C 12/05/14 24.5 1.28 1.52
DHI 141205C00025000 C 12/05/14 25.0 0.93 1.06
DHI 141205C00025500 C 12/05/14 25.5 0.58 0.64
DHI 141205C00026000 C 12/05/14 26.0 0.32 0.43
DHI 141205C00026500 C 12/05/14 26.5 0.16 0.23
DHI 141205C00027000 C 12/05/14 27.0 0.06 0.11
DHI 141205C00027500 C 12/05/14 27.5 0.01 0.06
DHI 141205C00028000 C 12/05/14 28.0 0.00 0.05
DHI 141205C00028500 C 12/05/14 28.5 0.00 0.05
DHI 141205C00029000 C 12/05/14 29.0 0.00 0.05
DHI 141205C00029500 C 12/05/14 29.5 0.00 0.05
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 0.04
DHI 141205C00033000 C 12/05/14 33.0 0.00 0.04
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 0.04
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 0.05
DHI 141205P00020500 P 12/05/14 20.5 0.00 0.06
DHI 141205P00021000 P 12/05/14 21.0 0.00 0.09
DHI 141205P00021500 P 12/05/14 21.5 0.00 0.09
DHI 141205P00022000 P 12/05/14 22.0 0.00 0.10
DHI 141205P00022500 P 12/05/14 22.5 0.00 0.10
DHI 141205P00023000 P 12/05/14 23.0 0.01 0.11
DHI 141205P00023500 P 12/05/14 23.5 0.02 0.12
DHI 141205P00024000 P 12/05/14 24.0 0.04 0.14
DHI 141205P00024500 P 12/05/14 24.5 0.10 0.18
DHI 141205P00025000 P 12/05/14 25.0 0.18 0.24
DHI 141205P00025500 P 12/05/14 25.5 0.32 0.41
DHI 141205P00026000 P 12/05/14 26.0 0.57 0.65
DHI 141205P00026500 P 12/05/14 26.5 0.90 1.20
DHI 141205P00027000 P 12/05/14 27.0 1.20 1.59
DHI 141205P00027500 P 12/05/14 27.5 1.66 2.05
DHI 141205P00028000 P 12/05/14 28.0 2.13 2.55
DHI 141205P00028500 P 12/05/14 28.5 2.60 3.10
DHI 141205P00029000 P 12/05/14 29.0 3.10 3.55
DHI 141205P00029500 P 12/05/14 29.5 3.55 4.05
DHI 141205P00030000 P 12/05/14 30.0 4.10 4.60
DHI 141205P00030500 P 12/05/14 30.5 4.60 5.10
DHI 141205P00031000 P 12/05/14 31.0 5.10 5.65
DHI 141205P00031500 P 12/05/14 31.5 5.55 6.15
DHI 141205P00032000 P 12/05/14 32.0 6.05 6.65
DHI 141205P00032500 P 12/05/14 32.5 6.55 7.15
DHI 141205P00033000 P 12/05/14 33.0 7.05 7.65
DHI 141212C00014000 C 12/12/14 14.0 11.30 12.10
DHI 141212C00015000 C 12/12/14 15.0 10.25 11.05
DHI 141212C00015500 C 12/12/14 15.5 9.60 10.65
DHI 141212C00016000 C 12/12/14 16.0 9.45 10.05
DHI 141212C00016500 C 12/12/14 16.5 8.95 9.55
DHI 141212C00017000 C 12/12/14 17.0 8.45 9.05
DHI 141212C00017500 C 12/12/14 17.5 7.95 8.55
DHI 141212C00018000 C 12/12/14 18.0 7.45 8.10
DHI 141212C00018500 C 12/12/14 18.5 7.00 7.55
DHI 141212C00019000 C 12/12/14 19.0 6.45 7.05
DHI 141212C00019500 C 12/12/14 19.5 5.95 6.55
DHI 141212C00020000 C 12/12/14 20.0 5.45 6.05
DHI 141212C00020500 C 12/12/14 20.5 5.00 5.50
DHI 141212C00021000 C 12/12/14 21.0 4.50 5.00
DHI 141212C00021500 C 12/12/14 21.5 4.00 4.50
DHI 141212C00022000 C 12/12/14 22.0 3.50 4.00
DHI 141212C00022500 C 12/12/14 22.5 3.00 3.50
DHI 141212C00023000 C 12/12/14 23.0 2.55 2.98
DHI 141212C00023500 C 12/12/14 23.5 2.09 2.52
DHI 141212C00024000 C 12/12/14 24.0 1.62 2.00
DHI 141212C00024500 C 12/12/14 24.5 1.26 1.58
DHI 141212C00025000 C 12/12/14 25.0 1.04 1.17
DHI 141212C00025500 C 12/12/14 25.5 0.70 0.80
DHI 141212C00026000 C 12/12/14 26.0 0.44 0.49
DHI 141212C00026500 C 12/12/14 26.5 0.26 0.35
DHI 141212C00027000 C 12/12/14 27.0 0.15 0.21
DHI 141212C00027500 C 12/12/14 27.5 0.03 0.12
DHI 141212C00028000 C 12/12/14 28.0 0.02 0.11
DHI 141212C00028500 C 12/12/14 28.5 0.01 0.09
DHI 141212C00029000 C 12/12/14 29.0 0.00 0.05
DHI 141212C00029500 C 12/12/14 29.5 0.00 0.05
DHI 141212C00030000 C 12/12/14 30.0 0.00 0.05
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 0.06
DHI 141212C00032500 C 12/12/14 32.5 0.00 0.06
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 0.03
DHI 141212P00017500 P 12/12/14 17.5 0.00 0.04
DHI 141212P00018000 P 12/12/14 18.0 0.00 0.04
DHI 141212P00018500 P 12/12/14 18.5 0.00 0.06
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 0.10
DHI 141212P00020500 P 12/12/14 20.5 0.00 0.10
DHI 141212P00021000 P 12/12/14 21.0 0.00 0.10
DHI 141212P00021500 P 12/12/14 21.5 0.00 0.10
DHI 141212P00022000 P 12/12/14 22.0 0.01 0.11
DHI 141212P00022500 P 12/12/14 22.5 0.01 0.12
DHI 141212P00023000 P 12/12/14 23.0 0.03 0.14
DHI 141212P00023500 P 12/12/14 23.5 0.06 0.17
DHI 141212P00024000 P 12/12/14 24.0 0.10 0.15
DHI 141212P00024500 P 12/12/14 24.5 0.18 0.22
DHI 141212P00025000 P 12/12/14 25.0 0.29 0.33
DHI 141212P00025500 P 12/12/14 25.5 0.45 0.50
DHI 141212P00026000 P 12/12/14 26.0 0.69 0.77
DHI 141212P00026500 P 12/12/14 26.5 1.00 1.32
DHI 141212P00027000 P 12/12/14 27.0 1.29 1.67
DHI 141212P00027500 P 12/12/14 27.5 1.72 2.09
DHI 141212P00028000 P 12/12/14 28.0 2.15 2.64
DHI 141212P00028500 P 12/12/14 28.5 2.64 3.05
DHI 141212P00029000 P 12/12/14 29.0 3.10 3.60
DHI 141212P00029500 P 12/12/14 29.5 3.60 4.10
DHI 141212P00030000 P 12/12/14 30.0 4.10 4.60
DHI 141212P00030500 P 12/12/14 30.5 4.60 5.10
DHI 141212P00031000 P 12/12/14 31.0 5.00 5.65
DHI 141212P00031500 P 12/12/14 31.5 5.50 6.15
DHI 141212P00032000 P 12/12/14 32.0 6.05 6.65
DHI 141212P00032500 P 12/12/14 32.5 6.55 7.15
DHI 141220C00013000 C 12/20/14 13.0 12.30 13.10
DHI 141220C00014000 C 12/20/14 14.0 10.90 12.45
DHI 141220C00015000 C 12/20/14 15.0 10.30 11.10
DHI 141220C00016000 C 12/20/14 16.0 9.45 10.05
DHI 141220C00017000 C 12/20/14 17.0 8.50 9.00
DHI 141220C00018000 C 12/20/14 18.0 7.45 8.05
DHI 141220C00019000 C 12/20/14 19.0 6.50 7.05
DHI 141220C00020000 C 12/20/14 20.0 5.50 6.00
DHI 141220C00021000 C 12/20/14 21.0 4.50 5.00
DHI 141220C00022000 C 12/20/14 22.0 3.50 4.00
DHI 141220C00023000 C 12/20/14 23.0 2.59 2.99
DHI 141220C00024000 C 12/20/14 24.0 1.75 2.07
DHI 141220C00025000 C 12/20/14 25.0 1.12 1.25
DHI 141220C00026000 C 12/20/14 26.0 0.55 0.60
DHI 141220C00027000 C 12/20/14 27.0 0.22 0.28
DHI 141220C00028000 C 12/20/14 28.0 0.05 0.15
DHI 141220C00029000 C 12/20/14 29.0 0.01 0.10
DHI 141220C00030000 C 12/20/14 30.0 0.00 0.08
DHI 141220C00031000 C 12/20/14 31.0 0.00 0.08
DHI 141220C00032000 C 12/20/14 32.0 0.00 0.08
DHI 141220C00033000 C 12/20/14 33.0 0.00 0.07
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 0.03
DHI 141220P00016000 P 12/20/14 16.0 0.00 0.04
DHI 141220P00017000 P 12/20/14 17.0 0.00 0.04
DHI 141220P00018000 P 12/20/14 18.0 0.00 0.07
DHI 141220P00019000 P 12/20/14 19.0 0.00 0.11
DHI 141220P00020000 P 12/20/14 20.0 0.00 0.10
DHI 141220P00021000 P 12/20/14 21.0 0.01 0.09
DHI 141220P00022000 P 12/20/14 22.0 0.03 0.13
DHI 141220P00023000 P 12/20/14 23.0 0.07 0.17
DHI 141220P00024000 P 12/20/14 24.0 0.17 0.19
DHI 141220P00025000 P 12/20/14 25.0 0.38 0.43
DHI 141220P00026000 P 12/20/14 26.0 0.79 0.86
DHI 141220P00027000 P 12/20/14 27.0 1.40 1.60
DHI 141220P00028000 P 12/20/14 28.0 2.20 2.60
DHI 141220P00029000 P 12/20/14 29.0 3.10 3.60
DHI 141220P00030000 P 12/20/14 30.0 4.10 4.60
DHI 141220P00031000 P 12/20/14 31.0 5.10 5.65
DHI 141220P00032000 P 12/20/14 32.0 6.05 6.65
DHI 141220P00033000 P 12/20/14 33.0 7.05 7.60
DHI 141226C00015000 C 12/26/14 15.0 10.30 11.10
DHI 141226C00015500 C 12/26/14 15.5 9.35 10.85
DHI 141226C00016000 C 12/26/14 16.0 9.40 10.00
DHI 141226C00016500 C 12/26/14 16.5 8.85 9.50
DHI 141226C00017000 C 12/26/14 17.0 8.30 9.00
DHI 141226C00017500 C 12/26/14 17.5 7.95 8.50
DHI 141226C00018000 C 12/26/14 18.0 7.45 8.00
DHI 141226C00018500 C 12/26/14 18.5 7.00 7.50
DHI 141226C00019000 C 12/26/14 19.0 6.50 7.00
DHI 141226C00019500 C 12/26/14 19.5 6.00 6.50
DHI 141226C00020000 C 12/26/14 20.0 5.50 6.00
DHI 141226C00020500 C 12/26/14 20.5 4.95 5.50
DHI 141226C00021000 C 12/26/14 21.0 4.45 5.00
DHI 141226C00021500 C 12/26/14 21.5 4.00 4.50
DHI 141226C00022000 C 12/26/14 22.0 3.50 4.00
DHI 141226C00022500 C 12/26/14 22.5 3.00 3.50
DHI 141226C00023000 C 12/26/14 23.0 2.62 3.05
DHI 141226C00023500 C 12/26/14 23.5 2.18 2.56
DHI 141226C00024000 C 12/26/14 24.0 1.95 2.13
DHI 141226C00024500 C 12/26/14 24.5 1.48 1.72
DHI 141226C00025000 C 12/26/14 25.0 1.19 1.34
DHI 141226C00025500 C 12/26/14 25.5 0.87 1.00
DHI 141226C00026000 C 12/26/14 26.0 0.63 0.73
DHI 141226C00026500 C 12/26/14 26.5 0.43 0.49
DHI 141226C00027000 C 12/26/14 27.0 0.28 0.34
DHI 141226C00027500 C 12/26/14 27.5 0.18 0.21
DHI 141226C00028000 C 12/26/14 28.0 0.06 0.17
DHI 141226C00028500 C 12/26/14 28.5 0.04 0.14
DHI 141226C00029000 C 12/26/14 29.0 0.02 0.12
DHI 141226C00029500 C 12/26/14 29.5 0.01 0.10
DHI 141226C00030000 C 12/26/14 30.0 0.00 0.09
DHI 141226C00030500 C 12/26/14 30.5 0.00 0.08
DHI 141226C00031000 C 12/26/14 31.0 0.00 0.08
DHI 141226C00032000 C 12/26/14 32.0 0.00 0.07
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 0.04
DHI 141226P00016500 P 12/26/14 16.5 0.00 0.04
DHI 141226P00017000 P 12/26/14 17.0 0.00 0.06
DHI 141226P00017500 P 12/26/14 17.5 0.00 0.07
DHI 141226P00018000 P 12/26/14 18.0 0.00 0.08
DHI 141226P00018500 P 12/26/14 18.5 0.00 0.10
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 0.12
DHI 141226P00021500 P 12/26/14 21.5 0.02 0.13
DHI 141226P00022000 P 12/26/14 22.0 0.04 0.15
DHI 141226P00022500 P 12/26/14 22.5 0.06 0.18
DHI 141226P00023000 P 12/26/14 23.0 0.09 0.21
DHI 141226P00023500 P 12/26/14 23.5 0.13 0.25
DHI 141226P00024000 P 12/26/14 24.0 0.21 0.31
DHI 141226P00024500 P 12/26/14 24.5 0.31 0.39
DHI 141226P00025000 P 12/26/14 25.0 0.44 0.55
DHI 141226P00025500 P 12/26/14 25.5 0.62 0.74
DHI 141226P00026000 P 12/26/14 26.0 0.86 0.94
DHI 141226P00026500 P 12/26/14 26.5 1.16 1.26
DHI 141226P00027000 P 12/26/14 27.0 1.43 1.78
DHI 141226P00027500 P 12/26/14 27.5 1.82 2.18
DHI 141226P00028000 P 12/26/14 28.0 2.24 2.62
DHI 141226P00028500 P 12/26/14 28.5 2.67 3.20
DHI 141226P00029000 P 12/26/14 29.0 3.15 3.65
DHI 141226P00029500 P 12/26/14 29.5 3.60 4.15
DHI 141226P00030000 P 12/26/14 30.0 4.10 4.65
DHI 141226P00030500 P 12/26/14 30.5 4.60 5.10
DHI 141226P00031000 P 12/26/14 31.0 5.10 5.65
DHI 141226P00032000 P 12/26/14 32.0 6.10 6.60
DHI 150102C00015000 C 01/02/15 15.0 10.20 11.00
DHI 150102C00016000 C 01/02/15 16.0 9.40 10.20
DHI 150102C00017000 C 01/02/15 17.0 8.35 9.05
DHI 150102C00017500 C 01/02/15 17.5 7.85 8.55
DHI 150102C00018000 C 01/02/15 18.0 7.45 8.00
DHI 150102C00018500 C 01/02/15 18.5 7.00 7.55
DHI 150102C00019000 C 01/02/15 19.0 6.45 7.05
DHI 150102C00019500 C 01/02/15 19.5 5.95 6.50
DHI 150102C00020000 C 01/02/15 20.0 5.45 6.00
DHI 150102C00020500 C 01/02/15 20.5 4.95 5.50
DHI 150102C00021000 C 01/02/15 21.0 4.45 5.00
DHI 150102C00021500 C 01/02/15 21.5 3.95 4.50
DHI 150102C00022000 C 01/02/15 22.0 3.45 4.00
DHI 150102C00022500 C 01/02/15 22.5 3.05 3.55
DHI 150102C00023000 C 01/02/15 23.0 2.65 3.05
DHI 150102C00023500 C 01/02/15 23.5 2.22 2.58
DHI 150102C00024000 C 01/02/15 24.0 1.95 2.16
DHI 150102C00024500 C 01/02/15 24.5 1.59 1.67
DHI 150102C00025000 C 01/02/15 25.0 1.24 1.38
DHI 150102C00025500 C 01/02/15 25.5 0.94 1.06
DHI 150102C00026000 C 01/02/15 26.0 0.68 0.74
DHI 150102C00026500 C 01/02/15 26.5 0.48 0.52
DHI 150102C00027000 C 01/02/15 27.0 0.32 0.42
DHI 150102C00027500 C 01/02/15 27.5 0.23 0.29
DHI 150102C00028000 C 01/02/15 28.0 0.09 0.21
DHI 150102C00028500 C 01/02/15 28.5 0.05 0.16
DHI 150102C00029000 C 01/02/15 29.0 0.03 0.14
DHI 150102C00029500 C 01/02/15 29.5 0.02 0.11
DHI 150102C00030000 C 01/02/15 30.0 0.01 0.10
DHI 150102C00030500 C 01/02/15 30.5 0.00 0.09
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 150102P00015000 P 01/02/15 15.0 0.00 0.04
DHI 150102P00016000 P 01/02/15 16.0 0.00 0.04
DHI 150102P00017000 P 01/02/15 17.0 0.00 0.07
DHI 150102P00017500 P 01/02/15 17.5 0.00 0.10
DHI 150102P00018000 P 01/02/15 18.0 0.00 0.11
DHI 150102P00018500 P 01/02/15 18.5 0.00 0.11
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 0.01 0.11
DHI 150102P00020500 P 01/02/15 20.5 0.01 0.12
DHI 150102P00021000 P 01/02/15 21.0 0.02 0.14
DHI 150102P00021500 P 01/02/15 21.5 0.04 0.15
DHI 150102P00022000 P 01/02/15 22.0 0.05 0.16
DHI 150102P00022500 P 01/02/15 22.5 0.08 0.19
DHI 150102P00023000 P 01/02/15 23.0 0.12 0.24
DHI 150102P00023500 P 01/02/15 23.5 0.17 0.29
DHI 150102P00024000 P 01/02/15 24.0 0.25 0.36
DHI 150102P00024500 P 01/02/15 24.5 0.34 0.43
DHI 150102P00025000 P 01/02/15 25.0 0.50 0.56
DHI 150102P00025500 P 01/02/15 25.5 0.68 0.74
DHI 150102P00026000 P 01/02/15 26.0 0.93 0.99
DHI 150102P00026500 P 01/02/15 26.5 1.22 1.32
DHI 150102P00027000 P 01/02/15 27.0 1.57 1.83
DHI 150102P00027500 P 01/02/15 27.5 1.86 2.23
DHI 150102P00028000 P 01/02/15 28.0 2.25 2.68
DHI 150102P00028500 P 01/02/15 28.5 2.70 3.15
DHI 150102P00029000 P 01/02/15 29.0 3.10 3.70
DHI 150102P00029500 P 01/02/15 29.5 3.65 4.20
DHI 150102P00030000 P 01/02/15 30.0 4.10 4.65
DHI 150102P00030500 P 01/02/15 30.5 4.60 5.10
DHI 150102P00031000 P 01/02/15 31.0 5.10 5.65
DHI 150102P00031500 P 01/02/15 31.5 5.60 6.15
DHI 150102P00032000 P 01/02/15 32.0 6.10 6.60
DHI 150117C00003000 C 01/17/15 3.0 21.75 23.65
DHI 150117C00005000 C 01/17/15 5.0 20.20 21.05
DHI 150117C00008000 C 01/17/15 8.0 17.30 18.00
DHI 150117C00010000 C 01/17/15 10.0 15.30 16.00
DHI 150117C00011000 C 01/17/15 11.0 14.05 15.05
DHI 150117C00013000 C 01/17/15 13.0 12.20 13.00
DHI 150117C00014000 C 01/17/15 14.0 11.30 12.05
DHI 150117C00015000 C 01/17/15 15.0 10.30 11.05
DHI 150117C00016000 C 01/17/15 16.0 9.45 10.00
DHI 150117C00017000 C 01/17/15 17.0 8.45 9.00
DHI 150117C00018000 C 01/17/15 18.0 7.45 8.05
DHI 150117C00019000 C 01/17/15 19.0 6.50 7.00
DHI 150117C00020000 C 01/17/15 20.0 5.55 5.95
DHI 150117C00021000 C 01/17/15 21.0 4.75 5.00
DHI 150117C00022000 C 01/17/15 22.0 3.80 4.05
DHI 150117C00023000 C 01/17/15 23.0 2.80 3.00
DHI 150117C00024000 C 01/17/15 24.0 2.04 2.27
DHI 150117C00025000 C 01/17/15 25.0 1.41 1.52
DHI 150117C00026000 C 01/17/15 26.0 0.86 0.91
DHI 150117C00027000 C 01/17/15 27.0 0.47 0.53
DHI 150117C00028000 C 01/17/15 28.0 0.24 0.29
DHI 150117C00029000 C 01/17/15 29.0 0.11 0.18
DHI 150117C00030000 C 01/17/15 30.0 0.03 0.14
DHI 150117C00031000 C 01/17/15 31.0 0.01 0.10
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 0.07
DHI 150117C00035000 C 01/17/15 35.0 0.00 0.07
DHI 150117C00036000 C 01/17/15 36.0 0.00 0.07
DHI 150117C00037000 C 01/17/15 37.0 0.00 0.06
DHI 150117C00040000 C 01/17/15 40.0 0.00 0.04
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 0.04
DHI 150117P00016000 P 01/17/15 16.0 0.00 0.07
DHI 150117P00017000 P 01/17/15 17.0 0.00 0.11
DHI 150117P00018000 P 01/17/15 18.0 0.00 0.13
DHI 150117P00019000 P 01/17/15 19.0 0.03 0.08
DHI 150117P00020000 P 01/17/15 20.0 0.04 0.07
DHI 150117P00021000 P 01/17/15 21.0 0.06 0.16
DHI 150117P00022000 P 01/17/15 22.0 0.12 0.16
DHI 150117P00023000 P 01/17/15 23.0 0.22 0.27
DHI 150117P00024000 P 01/17/15 24.0 0.37 0.48
DHI 150117P00025000 P 01/17/15 25.0 0.64 0.73
DHI 150117P00026000 P 01/17/15 26.0 1.10 1.20
DHI 150117P00027000 P 01/17/15 27.0 1.71 2.01
DHI 150117P00028000 P 01/17/15 28.0 2.39 2.76
DHI 150117P00029000 P 01/17/15 29.0 3.25 3.65
DHI 150117P00030000 P 01/17/15 30.0 4.15 4.65
DHI 150117P00031000 P 01/17/15 31.0 5.15 5.60
DHI 150117P00032000 P 01/17/15 32.0 6.10 6.60
DHI 150117P00033000 P 01/17/15 33.0 7.10 7.65
DHI 150117P00034000 P 01/17/15 34.0 8.05 8.65
DHI 150117P00035000 P 01/17/15 35.0 9.05 9.65
DHI 150117P00036000 P 01/17/15 36.0 10.05 10.80
DHI 150117P00037000 P 01/17/15 37.0 11.00 11.80
DHI 150117P00040000 P 01/17/15 40.0 14.10 14.55
DHI 150220C00011000 C 02/20/15 11.0 14.30 15.05
DHI 150220C00013000 C 02/20/15 13.0 12.30 13.05
DHI 150220C00014000 C 02/20/15 14.0 11.35 12.05
DHI 150220C00015000 C 02/20/15 15.0 10.30 11.05
DHI 150220C00016000 C 02/20/15 16.0 9.40 10.00
DHI 150220C00017000 C 02/20/15 17.0 8.45 9.00
DHI 150220C00018000 C 02/20/15 18.0 7.45 8.05
DHI 150220C00019000 C 02/20/15 19.0 6.50 7.05
DHI 150220C00020000 C 02/20/15 20.0 5.55 6.05
DHI 150220C00021000 C 02/20/15 21.0 4.70 5.15
DHI 150220C00022000 C 02/20/15 22.0 3.75 4.25
DHI 150220C00023000 C 02/20/15 23.0 3.00 3.40
DHI 150220C00024000 C 02/20/15 24.0 2.44 2.60
DHI 150220C00025000 C 02/20/15 25.0 1.75 1.94
DHI 150220C00026000 C 02/20/15 26.0 1.30 1.33
DHI 150220C00027000 C 02/20/15 27.0 0.79 0.96
DHI 150220C00028000 C 02/20/15 28.0 0.48 0.64
DHI 150220C00029000 C 02/20/15 29.0 0.30 0.44
DHI 150220C00030000 C 02/20/15 30.0 0.17 0.29
DHI 150220C00031000 C 02/20/15 31.0 0.08 0.24
DHI 150220C00032000 C 02/20/15 32.0 0.03 0.18
DHI 150220C00033000 C 02/20/15 33.0 0.03 0.13
DHI 150220C00034000 C 02/20/15 34.0 0.03 0.12
DHI 150220C00035000 C 02/20/15 35.0 0.01 0.11
DHI 150220C00036000 C 02/20/15 36.0 0.01 0.10
DHI 150220C00037000 C 02/20/15 37.0 0.00 0.10
DHI 150220P00011000 P 02/20/15 11.0 0.00 0.03
DHI 150220P00013000 P 02/20/15 13.0 0.00 0.04
DHI 150220P00014000 P 02/20/15 14.0 0.00 0.08
DHI 150220P00015000 P 02/20/15 15.0 0.00 0.13
DHI 150220P00016000 P 02/20/15 16.0 0.05 0.11
DHI 150220P00017000 P 02/20/15 17.0 0.02 0.17
DHI 150220P00018000 P 02/20/15 18.0 0.05 0.13
DHI 150220P00019000 P 02/20/15 19.0 0.07 0.17
DHI 150220P00020000 P 02/20/15 20.0 0.11 0.26
DHI 150220P00021000 P 02/20/15 21.0 0.19 0.35
DHI 150220P00022000 P 02/20/15 22.0 0.31 0.44
DHI 150220P00023000 P 02/20/15 23.0 0.49 0.63
DHI 150220P00024000 P 02/20/15 24.0 0.74 0.87
DHI 150220P00025000 P 02/20/15 25.0 1.08 1.25
DHI 150220P00026000 P 02/20/15 26.0 1.59 1.66
DHI 150220P00027000 P 02/20/15 27.0 2.10 2.41
DHI 150220P00028000 P 02/20/15 28.0 2.77 3.15
DHI 150220P00029000 P 02/20/15 29.0 3.55 4.00
DHI 150220P00030000 P 02/20/15 30.0 4.40 4.85
DHI 150220P00031000 P 02/20/15 31.0 5.25 5.80
DHI 150220P00032000 P 02/20/15 32.0 6.25 6.80
DHI 150220P00033000 P 02/20/15 33.0 7.20 7.75
DHI 150220P00034000 P 02/20/15 34.0 8.15 8.75
DHI 150220P00035000 P 02/20/15 35.0 8.95 9.70
DHI 150220P00036000 P 02/20/15 36.0 10.10 10.85
DHI 150220P00037000 P 02/20/15 37.0 11.05 11.85
DHI 150515C00013000 C 05/15/15 13.0 12.30 13.05
DHI 150515C00014000 C 05/15/15 14.0 10.80 12.45
DHI 150515C00015000 C 05/15/15 15.0 9.70 11.85
DHI 150515C00016000 C 05/15/15 16.0 8.55 10.00
DHI 150515C00017000 C 05/15/15 17.0 8.45 9.00
DHI 150515C00018000 C 05/15/15 18.0 7.55 8.05
DHI 150515C00019000 C 05/15/15 19.0 6.25 7.15
DHI 150515C00020000 C 05/15/15 20.0 5.95 6.25
DHI 150515C00021000 C 05/15/15 21.0 4.70 5.35
DHI 150515C00022000 C 05/15/15 22.0 4.10 4.55
DHI 150515C00023000 C 05/15/15 23.0 3.40 3.80
DHI 150515C00024000 C 05/15/15 24.0 2.74 3.15
DHI 150515C00025000 C 05/15/15 25.0 2.16 2.54
DHI 150515C00026000 C 05/15/15 26.0 1.79 1.98
DHI 150515C00027000 C 05/15/15 27.0 1.32 1.55
DHI 150515C00028000 C 05/15/15 28.0 0.98 1.23
DHI 150515C00029000 C 05/15/15 29.0 0.72 0.96
DHI 150515C00030000 C 05/15/15 30.0 0.50 0.75
DHI 150515C00031000 C 05/15/15 31.0 0.33 0.58
DHI 150515C00032000 C 05/15/15 32.0 0.22 0.46
DHI 150515C00033000 C 05/15/15 33.0 0.12 0.37
DHI 150515C00034000 C 05/15/15 34.0 0.09 0.30
DHI 150515C00035000 C 05/15/15 35.0 0.06 0.25
DHI 150515P00013000 P 05/15/15 13.0 0.00 0.16
DHI 150515P00014000 P 05/15/15 14.0 0.00 0.20
DHI 150515P00015000 P 05/15/15 15.0 0.00 0.22
DHI 150515P00016000 P 05/15/15 16.0 0.00 0.24
DHI 150515P00017000 P 05/15/15 17.0 0.09 0.27
DHI 150515P00018000 P 05/15/15 18.0 0.20 0.34
DHI 150515P00019000 P 05/15/15 19.0 0.22 0.42
DHI 150515P00020000 P 05/15/15 20.0 0.29 0.54
DHI 150515P00021000 P 05/15/15 21.0 0.50 0.73
DHI 150515P00022000 P 05/15/15 22.0 0.69 0.93
DHI 150515P00023000 P 05/15/15 23.0 0.93 1.18
DHI 150515P00024000 P 05/15/15 24.0 1.27 1.52
DHI 150515P00025000 P 05/15/15 25.0 1.62 1.91
DHI 150515P00026000 P 05/15/15 26.0 2.12 2.52
DHI 150515P00027000 P 05/15/15 27.0 2.61 3.10
DHI 150515P00028000 P 05/15/15 28.0 3.20 3.80
DHI 150515P00029000 P 05/15/15 29.0 4.00 4.55
DHI 150515P00030000 P 05/15/15 30.0 4.70 5.30
DHI 150515P00031000 P 05/15/15 31.0 5.60 7.50
DHI 150515P00032000 P 05/15/15 32.0 6.40 7.10
DHI 150515P00033000 P 05/15/15 33.0 7.30 8.00
DHI 150515P00034000 P 05/15/15 34.0 8.20 9.15
DHI 150515P00035000 P 05/15/15 35.0 9.20 9.95
DHI 160115C00005000 C 01/15/16 5.0 19.90 21.50
DHI 160115C00008000 C 01/15/16 8.0 16.80 18.65
DHI 160115C00010000 C 01/15/16 10.0 15.40 16.15
DHI 160115C00013000 C 01/15/16 13.0 12.45 13.30
DHI 160115C00015000 C 01/15/16 15.0 10.40 11.25
DHI 160115C00017000 C 01/15/16 17.0 8.55 9.55
DHI 160115C00020000 C 01/15/16 20.0 6.20 6.90
DHI 160115C00022000 C 01/15/16 22.0 4.90 5.70
DHI 160115C00025000 C 01/15/16 25.0 3.50 4.00
DHI 160115C00027000 C 01/15/16 27.0 2.60 2.91
DHI 160115C00030000 C 01/15/16 30.0 1.50 1.84
DHI 160115C00035000 C 01/15/16 35.0 0.47 0.91
DHI 160115P00005000 P 01/15/16 5.0 0.00 0.05
DHI 160115P00008000 P 01/15/16 8.0 0.00 0.10
DHI 160115P00010000 P 01/15/16 10.0 0.00 0.22
DHI 160115P00013000 P 01/15/16 13.0 0.09 0.30
DHI 160115P00015000 P 01/15/16 15.0 0.30 0.49
DHI 160115P00017000 P 01/15/16 17.0 0.40 0.72
DHI 160115P00020000 P 01/15/16 20.0 0.96 1.45
DHI 160115P00022000 P 01/15/16 22.0 1.62 2.00
DHI 160115P00025000 P 01/15/16 25.0 2.90 3.35
DHI 160115P00027000 P 01/15/16 27.0 3.90 4.45
DHI 160115P00030000 P 01/15/16 30.0 5.80 6.45
DHI 160115P00035000 P 01/15/16 35.0 9.70 10.70
DHI 170120C00013000 C 01/20/17 13.0 12.20 13.80
DHI 170120C00015000 C 01/20/17 15.0 10.20 12.10
DHI 170120C00017000 C 01/20/17 17.0 8.55 10.75
DHI 170120C00020000 C 01/20/17 20.0 6.55 8.20
DHI 170120C00022000 C 01/20/17 22.0 5.60 7.00
DHI 170120C00025000 C 01/20/17 25.0 4.60 5.40
DHI 170120C00027000 C 01/20/17 27.0 3.75 4.55
DHI 170120C00030000 C 01/20/17 30.0 2.70 3.50
DHI 170120C00035000 C 01/20/17 35.0 1.59 2.17
DHI 170120P00013000 P 01/20/17 13.0 0.25 0.75
DHI 170120P00015000 P 01/20/17 15.0 0.55 1.05
DHI 170120P00017000 P 01/20/17 17.0 0.97 1.47
DHI 170120P00020000 P 01/20/17 20.0 1.85 2.35
DHI 170120P00022000 P 01/20/17 22.0 2.52 3.20
DHI 170120P00025000 P 01/20/17 25.0 3.90 4.70
DHI 170120P00027000 P 01/20/17 27.0 5.05 5.85
DHI 170120P00030000 P 01/20/17 30.0 6.90 7.90
DHI 170120P00035000 P 01/20/17 35.0 10.60 11.70

OPRA data is delayed 15 minutes.