Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

D R Horton Inc (DHI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 140419C00014000 C 04/19/14 14.0 7.30 8.00
DHI 140419C00014500 C 04/19/14 14.5 6.80 7.50
DHI 140419C00015000 C 04/19/14 15.0 6.30 7.00
DHI 140419C00015500 C 04/19/14 15.5 5.80 6.15
DHI 140419C00016000 C 04/19/14 16.0 5.30 5.65
DHI 140419C00016500 C 04/19/14 16.5 4.80 5.15
DHI 140419C00017000 C 04/19/14 17.0 4.30 4.65
DHI 140419C00017500 C 04/19/14 17.5 3.80 4.15
DHI 140419C00018000 C 04/19/14 18.0 3.30 3.65
DHI 140419C00018500 C 04/19/14 18.5 2.83 3.15
DHI 140419C00019000 C 04/19/14 19.0 2.31 2.63
DHI 140419C00019500 C 04/19/14 19.5 1.84 2.13
DHI 140419C00020000 C 04/19/14 20.0 1.47 1.53
DHI 140419C00020500 C 04/19/14 20.5 0.83 1.15
DHI 140419C00021000 C 04/19/14 21.0 0.49 0.54
DHI 140419C00021500 C 04/19/14 21.5 0.00 0.04
DHI 140419C00022000 C 04/19/14 22.0 0.00 0.02
DHI 140419C00022500 C 04/19/14 22.5 0.00 0.02
DHI 140419C00023000 C 04/19/14 23.0 0.00 0.01
DHI 140419C00023500 C 04/19/14 23.5 0.00 0.02
DHI 140419C00024000 C 04/19/14 24.0 0.00 0.02
DHI 140419C00024500 C 04/19/14 24.5 0.00 0.02
DHI 140419C00025000 C 04/19/14 25.0 0.00 0.01
DHI 140419C00025500 C 04/19/14 25.5 0.00 0.02
DHI 140419C00026000 C 04/19/14 26.0 0.00 0.02
DHI 140419C00026500 C 04/19/14 26.5 0.00 0.02
DHI 140419C00027000 C 04/19/14 27.0 0.00 0.02
DHI 140419C00027500 C 04/19/14 27.5 0.00 0.02
DHI 140419C00028000 C 04/19/14 28.0 0.00 0.02
DHI 140419C00028500 C 04/19/14 28.5 0.00 0.02
DHI 140419C00029000 C 04/19/14 29.0 0.00 0.02
DHI 140419C00030000 C 04/19/14 30.0 0.00 0.01
DHI 140419C00031000 C 04/19/14 31.0 0.00 0.02
DHI 140419C00032000 C 04/19/14 32.0 0.00 0.02
DHI 140419P00014000 P 04/19/14 14.0 0.00 0.03
DHI 140419P00014500 P 04/19/14 14.5 0.00 0.03
DHI 140419P00015000 P 04/19/14 15.0 0.00 0.03
DHI 140419P00015500 P 04/19/14 15.5 0.00 0.03
DHI 140419P00016000 P 04/19/14 16.0 0.00 0.03
DHI 140419P00016500 P 04/19/14 16.5 0.00 0.03
DHI 140419P00017000 P 04/19/14 17.0 0.00 0.03
DHI 140419P00017500 P 04/19/14 17.5 0.00 0.03
DHI 140419P00018000 P 04/19/14 18.0 0.00 0.03
DHI 140419P00018500 P 04/19/14 18.5 0.00 0.03
DHI 140419P00019000 P 04/19/14 19.0 0.00 0.03
DHI 140419P00019500 P 04/19/14 19.5 0.00 0.02
DHI 140419P00020000 P 04/19/14 20.0 0.00 0.02
DHI 140419P00020500 P 04/19/14 20.5 0.00 0.02
DHI 140419P00021000 P 04/19/14 21.0 0.00 0.02
DHI 140419P00021500 P 04/19/14 21.5 0.00 0.03
DHI 140419P00022000 P 04/19/14 22.0 0.47 0.52
DHI 140419P00022500 P 04/19/14 22.5 0.85 1.04
DHI 140419P00023000 P 04/19/14 23.0 1.42 1.52
DHI 140419P00023500 P 04/19/14 23.5 1.58 2.19
DHI 140419P00024000 P 04/19/14 24.0 2.35 2.52
DHI 140419P00024500 P 04/19/14 24.5 2.50 3.20
DHI 140419P00025000 P 04/19/14 25.0 3.35 3.55
DHI 140419P00025500 P 04/19/14 25.5 3.50 4.20
DHI 140419P00026000 P 04/19/14 26.0 4.35 4.55
DHI 140419P00026500 P 04/19/14 26.5 4.50 5.20
DHI 140419P00027000 P 04/19/14 27.0 5.00 5.70
DHI 140419P00027500 P 04/19/14 27.5 5.50 6.20
DHI 140419P00028000 P 04/19/14 28.0 6.00 6.70
DHI 140419P00028500 P 04/19/14 28.5 6.50 7.20
DHI 140419P00029000 P 04/19/14 29.0 7.00 7.70
DHI 140419P00030000 P 04/19/14 30.0 8.00 8.70
DHI 140419P00031000 P 04/19/14 31.0 9.00 9.70
DHI 140419P00032000 P 04/19/14 32.0 10.00 10.75
DHI 140425C00014000 C 04/25/14 14.0 7.10 8.05
DHI 140425C00014500 C 04/25/14 14.5 6.80 7.55
DHI 140425C00015000 C 04/25/14 15.0 6.10 7.05
DHI 140425C00015500 C 04/25/14 15.5 5.80 6.55
DHI 140425C00016000 C 04/25/14 16.0 5.25 6.05
DHI 140425C00016500 C 04/25/14 16.5 4.80 5.15
DHI 140425C00017000 C 04/25/14 17.0 4.30 5.00
DHI 140425C00017500 C 04/25/14 17.5 3.80 4.20
DHI 140425C00018000 C 04/25/14 18.0 3.30 4.00
DHI 140425C00018500 C 04/25/14 18.5 2.86 3.20
DHI 140425C00019000 C 04/25/14 19.0 2.38 2.74
DHI 140425C00019500 C 04/25/14 19.5 1.94 2.29
DHI 140425C00020000 C 04/25/14 20.0 1.64 1.75
DHI 140425C00020500 C 04/25/14 20.5 1.25 1.36
DHI 140425C00021000 C 04/25/14 21.0 0.92 0.98
DHI 140425C00021500 C 04/25/14 21.5 0.65 0.69
DHI 140425C00022000 C 04/25/14 22.0 0.43 0.47
DHI 140425C00022500 C 04/25/14 22.5 0.28 0.32
DHI 140425C00023000 C 04/25/14 23.0 0.18 0.21
DHI 140425C00023500 C 04/25/14 23.5 0.11 0.15
DHI 140425C00024000 C 04/25/14 24.0 0.06 0.10
DHI 140425C00024500 C 04/25/14 24.5 0.03 0.11
DHI 140425C00025000 C 04/25/14 25.0 0.01 0.09
DHI 140425C00025500 C 04/25/14 25.5 0.00 0.13
DHI 140425C00026000 C 04/25/14 26.0 0.00 0.12
DHI 140425C00026500 C 04/25/14 26.5 0.00 0.07
DHI 140425C00027000 C 04/25/14 27.0 0.00 0.07
DHI 140425C00027500 C 04/25/14 27.5 0.00 0.04
DHI 140425C00028000 C 04/25/14 28.0 0.00 0.05
DHI 140425C00028500 C 04/25/14 28.5 0.00 0.04
DHI 140425C00029000 C 04/25/14 29.0 0.00 0.04
DHI 140425C00030000 C 04/25/14 30.0 0.00 0.04
DHI 140425C00031000 C 04/25/14 31.0 0.00 0.03
DHI 140425C00032000 C 04/25/14 32.0 0.00 0.03
DHI 140425C00033000 C 04/25/14 33.0 0.00 0.03
DHI 140425P00014000 P 04/25/14 14.0 0.00 0.03
DHI 140425P00014500 P 04/25/14 14.5 0.00 0.03
DHI 140425P00015000 P 04/25/14 15.0 0.00 0.03
DHI 140425P00015500 P 04/25/14 15.5 0.00 0.03
DHI 140425P00016000 P 04/25/14 16.0 0.00 0.04
DHI 140425P00016500 P 04/25/14 16.5 0.00 0.04
DHI 140425P00017000 P 04/25/14 17.0 0.00 0.04
DHI 140425P00017500 P 04/25/14 17.5 0.00 0.04
DHI 140425P00018000 P 04/25/14 18.0 0.00 0.08
DHI 140425P00018500 P 04/25/14 18.5 0.01 0.06
DHI 140425P00019000 P 04/25/14 19.0 0.02 0.08
DHI 140425P00019500 P 04/25/14 19.5 0.08 0.11
DHI 140425P00020000 P 04/25/14 20.0 0.15 0.16
DHI 140425P00020500 P 04/25/14 20.5 0.25 0.29
DHI 140425P00021000 P 04/25/14 21.0 0.42 0.45
DHI 140425P00021500 P 04/25/14 21.5 0.65 0.68
DHI 140425P00022000 P 04/25/14 22.0 0.90 0.97
DHI 140425P00022500 P 04/25/14 22.5 1.25 1.32
DHI 140425P00023000 P 04/25/14 23.0 1.60 1.75
DHI 140425P00023500 P 04/25/14 23.5 1.89 2.31
DHI 140425P00024000 P 04/25/14 24.0 2.12 2.79
DHI 140425P00024500 P 04/25/14 24.5 2.58 3.25
DHI 140425P00025000 P 04/25/14 25.0 3.05 3.75
DHI 140425P00025500 P 04/25/14 25.5 3.50 4.25
DHI 140425P00026000 P 04/25/14 26.0 4.00 4.75
DHI 140425P00026500 P 04/25/14 26.5 4.50 5.25
DHI 140425P00027000 P 04/25/14 27.0 5.00 5.75
DHI 140425P00027500 P 04/25/14 27.5 5.45 6.25
DHI 140425P00028000 P 04/25/14 28.0 5.95 6.80
DHI 140425P00028500 P 04/25/14 28.5 6.50 7.35
DHI 140425P00029000 P 04/25/14 29.0 7.00 7.85
DHI 140425P00030000 P 04/25/14 30.0 8.00 8.85
DHI 140425P00031000 P 04/25/14 31.0 9.00 9.85
DHI 140425P00032000 P 04/25/14 32.0 10.00 11.00
DHI 140425P00033000 P 04/25/14 33.0 11.00 11.95
DHI 140502C00015000 C 05/02/14 15.0 6.25 7.05
DHI 140502C00015500 C 05/02/14 15.5 5.80 6.55
DHI 140502C00016000 C 05/02/14 16.0 5.30 5.95
DHI 140502C00016500 C 05/02/14 16.5 4.75 5.55
DHI 140502C00017000 C 05/02/14 17.0 4.25 5.00
DHI 140502C00017500 C 05/02/14 17.5 3.75 4.55
DHI 140502C00018000 C 05/02/14 18.0 3.30 4.05
DHI 140502C00018500 C 05/02/14 18.5 2.83 3.55
DHI 140502C00019000 C 05/02/14 19.0 2.41 3.00
DHI 140502C00019500 C 05/02/14 19.5 1.97 2.46
DHI 140502C00020000 C 05/02/14 20.0 1.71 1.88
DHI 140502C00020500 C 05/02/14 20.5 1.33 1.46
DHI 140502C00021000 C 05/02/14 21.0 1.02 1.10
DHI 140502C00021500 C 05/02/14 21.5 0.75 0.81
DHI 140502C00022000 C 05/02/14 22.0 0.54 0.59
DHI 140502C00022500 C 05/02/14 22.5 0.38 0.42
DHI 140502C00023000 C 05/02/14 23.0 0.27 0.31
DHI 140502C00023500 C 05/02/14 23.5 0.18 0.22
DHI 140502C00024000 C 05/02/14 24.0 0.12 0.17
DHI 140502C00024500 C 05/02/14 24.5 0.08 0.13
DHI 140502C00025000 C 05/02/14 25.0 0.04 0.14
DHI 140502C00025500 C 05/02/14 25.5 0.01 0.16
DHI 140502C00026000 C 05/02/14 26.0 0.01 0.15
DHI 140502C00026500 C 05/02/14 26.5 0.00 0.15
DHI 140502C00027000 C 05/02/14 27.0 0.00 0.10
DHI 140502C00027500 C 05/02/14 27.5 0.00 0.09
DHI 140502C00028000 C 05/02/14 28.0 0.00 0.06
DHI 140502C00028500 C 05/02/14 28.5 0.00 0.06
DHI 140502C00029000 C 05/02/14 29.0 0.00 0.04
DHI 140502C00029500 C 05/02/14 29.5 0.00 0.04
DHI 140502P00015000 P 05/02/14 15.0 0.00 0.04
DHI 140502P00015500 P 05/02/14 15.5 0.00 0.04
DHI 140502P00016000 P 05/02/14 16.0 0.00 0.04
DHI 140502P00016500 P 05/02/14 16.5 0.00 0.05
DHI 140502P00017000 P 05/02/14 17.0 0.00 0.08
DHI 140502P00017500 P 05/02/14 17.5 0.00 0.11
DHI 140502P00018000 P 05/02/14 18.0 0.01 0.10
DHI 140502P00018500 P 05/02/14 18.5 0.01 0.12
DHI 140502P00019000 P 05/02/14 19.0 0.02 0.15
DHI 140502P00019500 P 05/02/14 19.5 0.13 0.17
DHI 140502P00020000 P 05/02/14 20.0 0.21 0.25
DHI 140502P00020500 P 05/02/14 20.5 0.34 0.38
DHI 140502P00021000 P 05/02/14 21.0 0.52 0.56
DHI 140502P00021500 P 05/02/14 21.5 0.76 0.80
DHI 140502P00022000 P 05/02/14 22.0 1.04 1.10
DHI 140502P00022500 P 05/02/14 22.5 1.34 1.46
DHI 140502P00023000 P 05/02/14 23.0 1.65 1.85
DHI 140502P00023500 P 05/02/14 23.5 2.04 2.34
DHI 140502P00024000 P 05/02/14 24.0 2.21 2.88
DHI 140502P00024500 P 05/02/14 24.5 2.68 3.35
DHI 140502P00025000 P 05/02/14 25.0 3.10 3.80
DHI 140502P00025500 P 05/02/14 25.5 3.55 4.30
DHI 140502P00026000 P 05/02/14 26.0 4.05 4.80
DHI 140502P00026500 P 05/02/14 26.5 4.55 5.30
DHI 140502P00027000 P 05/02/14 27.0 5.00 5.75
DHI 140502P00027500 P 05/02/14 27.5 5.55 6.25
DHI 140502P00028000 P 05/02/14 28.0 6.00 6.80
DHI 140502P00028500 P 05/02/14 28.5 6.50 7.30
DHI 140502P00029000 P 05/02/14 29.0 7.00 7.80
DHI 140502P00029500 P 05/02/14 29.5 7.50 8.30
DHI 140509C00014000 C 05/09/14 14.0 7.05 8.10
DHI 140509C00014500 C 05/09/14 14.5 6.60 7.65
DHI 140509C00015000 C 05/09/14 15.0 6.00 7.05
DHI 140509C00015500 C 05/09/14 15.5 5.75 6.55
DHI 140509C00016000 C 05/09/14 16.0 5.30 5.95
DHI 140509C00016500 C 05/09/14 16.5 4.80 5.55
DHI 140509C00017000 C 05/09/14 17.0 4.30 5.05
DHI 140509C00017500 C 05/09/14 17.5 3.80 4.55
DHI 140509C00018000 C 05/09/14 18.0 3.35 4.05
DHI 140509C00018500 C 05/09/14 18.5 2.86 3.55
DHI 140509C00019000 C 05/09/14 19.0 2.45 3.00
DHI 140509C00019500 C 05/09/14 19.5 2.04 2.51
DHI 140509C00020000 C 05/09/14 20.0 1.70 1.87
DHI 140509C00020500 C 05/09/14 20.5 1.35 1.54
DHI 140509C00021000 C 05/09/14 21.0 1.09 1.16
DHI 140509C00021500 C 05/09/14 21.5 0.84 0.89
DHI 140509C00022000 C 05/09/14 22.0 0.63 0.67
DHI 140509C00022500 C 05/09/14 22.5 0.46 0.50
DHI 140509C00023000 C 05/09/14 23.0 0.33 0.37
DHI 140509C00023500 C 05/09/14 23.5 0.24 0.28
DHI 140509C00024000 C 05/09/14 24.0 0.17 0.22
DHI 140509C00024500 C 05/09/14 24.5 0.12 0.17
DHI 140509C00025000 C 05/09/14 25.0 0.08 0.13
DHI 140509C00025500 C 05/09/14 25.5 0.03 0.16
DHI 140509C00026000 C 05/09/14 26.0 0.01 0.15
DHI 140509C00026500 C 05/09/14 26.5 0.01 0.18
DHI 140509C00027000 C 05/09/14 27.0 0.01 0.15
DHI 140509C00027500 C 05/09/14 27.5 0.00 0.13
DHI 140509C00028000 C 05/09/14 28.0 0.00 0.10
DHI 140509C00028500 C 05/09/14 28.5 0.00 0.09
DHI 140509C00029000 C 05/09/14 29.0 0.00 0.07
DHI 140509P00014000 P 05/09/14 14.0 0.00 0.04
DHI 140509P00014500 P 05/09/14 14.5 0.00 0.04
DHI 140509P00015000 P 05/09/14 15.0 0.00 0.05
DHI 140509P00015500 P 05/09/14 15.5 0.00 0.05
DHI 140509P00016000 P 05/09/14 16.0 0.00 0.06
DHI 140509P00016500 P 05/09/14 16.5 0.00 0.09
DHI 140509P00017000 P 05/09/14 17.0 0.00 0.09
DHI 140509P00017500 P 05/09/14 17.5 0.01 0.10
DHI 140509P00018000 P 05/09/14 18.0 0.01 0.10
DHI 140509P00018500 P 05/09/14 18.5 0.04 0.14
DHI 140509P00019000 P 05/09/14 19.0 0.10 0.15
DHI 140509P00019500 P 05/09/14 19.5 0.16 0.21
DHI 140509P00020000 P 05/09/14 20.0 0.28 0.31
DHI 140509P00020500 P 05/09/14 20.5 0.43 0.45
DHI 140509P00021000 P 05/09/14 21.0 0.62 0.65
DHI 140509P00021500 P 05/09/14 21.5 0.86 0.89
DHI 140509P00022000 P 05/09/14 22.0 1.14 1.19
DHI 140509P00022500 P 05/09/14 22.5 1.47 1.54
DHI 140509P00023000 P 05/09/14 23.0 1.76 1.93
DHI 140509P00023500 P 05/09/14 23.5 2.14 2.37
DHI 140509P00024000 P 05/09/14 24.0 2.41 2.92
DHI 140509P00024500 P 05/09/14 24.5 2.73 3.40
DHI 140509P00025000 P 05/09/14 25.0 3.15 3.90
DHI 140509P00025500 P 05/09/14 25.5 3.65 4.35
DHI 140509P00026000 P 05/09/14 26.0 4.10 4.80
DHI 140509P00026500 P 05/09/14 26.5 4.60 5.30
DHI 140509P00027000 P 05/09/14 27.0 5.05 5.80
DHI 140509P00027500 P 05/09/14 27.5 5.60 6.30
DHI 140509P00028000 P 05/09/14 28.0 6.05 6.80
DHI 140509P00028500 P 05/09/14 28.5 6.55 7.30
DHI 140509P00029000 P 05/09/14 29.0 7.05 7.80
DHI 140517C00010000 C 05/17/14 10.0 10.95 12.05
DHI 140517C00011000 C 05/17/14 11.0 9.85 11.20
DHI 140517C00012000 C 05/17/14 12.0 9.25 10.10
DHI 140517C00013000 C 05/17/14 13.0 8.25 9.00
DHI 140517C00014000 C 05/17/14 14.0 7.30 8.05
DHI 140517C00015000 C 05/17/14 15.0 6.35 6.70
DHI 140517C00016000 C 05/17/14 16.0 5.30 6.00
DHI 140517C00017000 C 05/17/14 17.0 4.35 4.70
DHI 140517C00018000 C 05/17/14 18.0 3.35 4.05
DHI 140517C00019000 C 05/17/14 19.0 2.49 2.79
DHI 140517C00020000 C 05/17/14 20.0 1.71 1.96
DHI 140517C00021000 C 05/17/14 21.0 1.15 1.21
DHI 140517C00022000 C 05/17/14 22.0 0.68 0.72
DHI 140517C00023000 C 05/17/14 23.0 0.38 0.41
DHI 140517C00024000 C 05/17/14 24.0 0.20 0.23
DHI 140517C00025000 C 05/17/14 25.0 0.10 0.14
DHI 140517C00026000 C 05/17/14 26.0 0.05 0.09
DHI 140517C00027000 C 05/17/14 27.0 0.02 0.06
DHI 140517C00028000 C 05/17/14 28.0 0.00 0.05
DHI 140517C00029000 C 05/17/14 29.0 0.00 0.04
DHI 140517C00030000 C 05/17/14 30.0 0.00 0.04
DHI 140517C00031000 C 05/17/14 31.0 0.00 0.04
DHI 140517C00032000 C 05/17/14 32.0 0.00 0.04
DHI 140517C00033000 C 05/17/14 33.0 0.00 0.04
DHI 140517C00034000 C 05/17/14 34.0 0.00 0.04
DHI 140517C00035000 C 05/17/14 35.0 0.00 0.04
DHI 140517C00036000 C 05/17/14 36.0 0.00 0.04
DHI 140517P00010000 P 05/17/14 10.0 0.00 0.03
DHI 140517P00011000 P 05/17/14 11.0 0.00 0.03
DHI 140517P00012000 P 05/17/14 12.0 0.00 0.03
DHI 140517P00013000 P 05/17/14 13.0 0.00 0.04
DHI 140517P00014000 P 05/17/14 14.0 0.00 0.04
DHI 140517P00015000 P 05/17/14 15.0 0.00 0.05
DHI 140517P00016000 P 05/17/14 16.0 0.00 0.04
DHI 140517P00017000 P 05/17/14 17.0 0.01 0.05
DHI 140517P00018000 P 05/17/14 18.0 0.04 0.07
DHI 140517P00019000 P 05/17/14 19.0 0.13 0.16
DHI 140517P00020000 P 05/17/14 20.0 0.32 0.35
DHI 140517P00021000 P 05/17/14 21.0 0.67 0.70
DHI 140517P00022000 P 05/17/14 22.0 1.19 1.24
DHI 140517P00023000 P 05/17/14 23.0 1.79 1.97
DHI 140517P00024000 P 05/17/14 24.0 2.49 2.91
DHI 140517P00025000 P 05/17/14 25.0 3.20 3.85
DHI 140517P00026000 P 05/17/14 26.0 4.10 4.80
DHI 140517P00027000 P 05/17/14 27.0 5.05 5.75
DHI 140517P00028000 P 05/17/14 28.0 6.10 6.75
DHI 140517P00029000 P 05/17/14 29.0 7.10 7.75
DHI 140517P00030000 P 05/17/14 30.0 8.05 8.75
DHI 140517P00031000 P 05/17/14 31.0 9.00 9.85
DHI 140517P00032000 P 05/17/14 32.0 9.95 11.15
DHI 140517P00033000 P 05/17/14 33.0 10.80 12.20
DHI 140517P00034000 P 05/17/14 34.0 11.80 13.25
DHI 140517P00035000 P 05/17/14 35.0 12.80 14.25
DHI 140517P00036000 P 05/17/14 36.0 13.80 15.25
DHI 140523C00014000 C 05/23/14 14.0 7.10 8.05
DHI 140523C00015000 C 05/23/14 15.0 6.15 7.05
DHI 140523C00015500 C 05/23/14 15.5 5.80 6.50
DHI 140523C00016000 C 05/23/14 16.0 5.30 6.00
DHI 140523C00016500 C 05/23/14 16.5 4.80 5.60
DHI 140523C00017000 C 05/23/14 17.0 4.30 5.05
DHI 140523C00017500 C 05/23/14 17.5 3.80 4.55
DHI 140523C00018000 C 05/23/14 18.0 3.35 4.05
DHI 140523C00018500 C 05/23/14 18.5 2.94 3.60
DHI 140523C00019000 C 05/23/14 19.0 2.53 3.15
DHI 140523C00019500 C 05/23/14 19.5 2.12 2.73
DHI 140523C00020000 C 05/23/14 20.0 1.76 2.24
DHI 140523C00020500 C 05/23/14 20.5 1.53 1.65
DHI 140523C00021000 C 05/23/14 21.0 1.23 1.32
DHI 140523C00021500 C 05/23/14 21.5 0.98 1.03
DHI 140523C00022000 C 05/23/14 22.0 0.76 0.81
DHI 140523C00022500 C 05/23/14 22.5 0.57 0.62
DHI 140523C00023000 C 05/23/14 23.0 0.43 0.47
DHI 140523C00023500 C 05/23/14 23.5 0.33 0.37
DHI 140523C00024000 C 05/23/14 24.0 0.23 0.28
DHI 140523C00024500 C 05/23/14 24.5 0.16 0.22
DHI 140523C00025000 C 05/23/14 25.0 0.11 0.18
DHI 140523C00025500 C 05/23/14 25.5 0.08 0.18
DHI 140523C00026000 C 05/23/14 26.0 0.05 0.21
DHI 140523C00026500 C 05/23/14 26.5 0.03 0.17
DHI 140523C00027000 C 05/23/14 27.0 0.02 0.17
DHI 140523C00027500 C 05/23/14 27.5 0.01 0.17
DHI 140523C00028000 C 05/23/14 28.0 0.01 0.17
DHI 140523C00028500 C 05/23/14 28.5 0.00 0.15
DHI 140523C00029000 C 05/23/14 29.0 0.00 0.12
DHI 140523C00029500 C 05/23/14 29.5 0.00 0.11
DHI 140523P00014000 P 05/23/14 14.0 0.00 0.04
DHI 140523P00015000 P 05/23/14 15.0 0.00 0.06
DHI 140523P00015500 P 05/23/14 15.5 0.00 0.08
DHI 140523P00016000 P 05/23/14 16.0 0.00 0.10
DHI 140523P00016500 P 05/23/14 16.5 0.00 0.08
DHI 140523P00017000 P 05/23/14 17.0 0.01 0.08
DHI 140523P00017500 P 05/23/14 17.5 0.01 0.09
DHI 140523P00018000 P 05/23/14 18.0 0.01 0.16
DHI 140523P00018500 P 05/23/14 18.5 0.07 0.18
DHI 140523P00019000 P 05/23/14 19.0 0.17 0.23
DHI 140523P00019500 P 05/23/14 19.5 0.26 0.30
DHI 140523P00020000 P 05/23/14 20.0 0.39 0.42
DHI 140523P00020500 P 05/23/14 20.5 0.55 0.58
DHI 140523P00021000 P 05/23/14 21.0 0.75 0.78
DHI 140523P00021500 P 05/23/14 21.5 0.99 1.03
DHI 140523P00022000 P 05/23/14 22.0 1.27 1.31
DHI 140523P00022500 P 05/23/14 22.5 1.55 1.64
DHI 140523P00023000 P 05/23/14 23.0 1.94 2.01
DHI 140523P00023500 P 05/23/14 23.5 2.01 2.57
DHI 140523P00024000 P 05/23/14 24.0 2.34 2.97
DHI 140523P00024500 P 05/23/14 24.5 2.75 3.45
DHI 140523P00025000 P 05/23/14 25.0 3.20 3.90
DHI 140523P00025500 P 05/23/14 25.5 3.65 4.35
DHI 140523P00026000 P 05/23/14 26.0 4.10 4.85
DHI 140523P00026500 P 05/23/14 26.5 4.60 5.35
DHI 140523P00027000 P 05/23/14 27.0 5.05 5.80
DHI 140523P00027500 P 05/23/14 27.5 5.60 6.30
DHI 140523P00028000 P 05/23/14 28.0 6.10 6.80
DHI 140523P00028500 P 05/23/14 28.5 6.60 7.30
DHI 140523P00029000 P 05/23/14 29.0 7.10 7.80
DHI 140523P00029500 P 05/23/14 29.5 7.55 8.30
DHI 140530C00014000 C 05/30/14 14.0 7.20 8.10
DHI 140530C00014500 C 05/30/14 14.5 6.75 7.50
DHI 140530C00015000 C 05/30/14 15.0 6.25 6.95
DHI 140530C00015500 C 05/30/14 15.5 5.80 6.50
DHI 140530C00016000 C 05/30/14 16.0 5.30 6.00
DHI 140530C00016500 C 05/30/14 16.5 4.80 5.60
DHI 140530C00017000 C 05/30/14 17.0 4.30 5.05
DHI 140530C00017500 C 05/30/14 17.5 3.85 4.55
DHI 140530C00018000 C 05/30/14 18.0 3.40 4.10
DHI 140530C00018500 C 05/30/14 18.5 2.98 3.60
DHI 140530C00019000 C 05/30/14 19.0 2.56 3.15
DHI 140530C00019500 C 05/30/14 19.5 2.16 2.76
DHI 140530C00020000 C 05/30/14 20.0 1.80 2.34
DHI 140530C00020500 C 05/30/14 20.5 1.58 1.71
DHI 140530C00021000 C 05/30/14 21.0 1.29 1.37
DHI 140530C00021500 C 05/30/14 21.5 1.02 1.08
DHI 140530C00022000 C 05/30/14 22.0 0.81 0.86
DHI 140530C00022500 C 05/30/14 22.5 0.63 0.68
DHI 140530C00023000 C 05/30/14 23.0 0.48 0.53
DHI 140530C00023500 C 05/30/14 23.5 0.37 0.42
DHI 140530C00024000 C 05/30/14 24.0 0.26 0.32
DHI 140530C00024500 C 05/30/14 24.5 0.20 0.25
DHI 140530C00025000 C 05/30/14 25.0 0.14 0.20
DHI 140530C00025500 C 05/30/14 25.5 0.10 0.16
DHI 140530C00026000 C 05/30/14 26.0 0.07 0.16
DHI 140530C00026500 C 05/30/14 26.5 0.05 0.22
DHI 140530C00027000 C 05/30/14 27.0 0.03 0.16
DHI 140530C00027500 C 05/30/14 27.5 0.01 0.16
DHI 140530C00028000 C 05/30/14 28.0 0.01 0.16
DHI 140530C00028500 C 05/30/14 28.5 0.01 0.17
DHI 140530C00029000 C 05/30/14 29.0 0.00 0.15
DHI 140530P00014000 P 05/30/14 14.0 0.00 0.06
DHI 140530P00014500 P 05/30/14 14.5 0.00 0.07
DHI 140530P00015000 P 05/30/14 15.0 0.00 0.08
DHI 140530P00015500 P 05/30/14 15.5 0.00 0.08
DHI 140530P00016000 P 05/30/14 16.0 0.00 0.08
DHI 140530P00016500 P 05/30/14 16.5 0.01 0.08
DHI 140530P00017000 P 05/30/14 17.0 0.01 0.09
DHI 140530P00017500 P 05/30/14 17.5 0.02 0.11
DHI 140530P00018000 P 05/30/14 18.0 0.04 0.17
DHI 140530P00018500 P 05/30/14 18.5 0.13 0.19
DHI 140530P00019000 P 05/30/14 19.0 0.21 0.25
DHI 140530P00019500 P 05/30/14 19.5 0.31 0.34
DHI 140530P00020000 P 05/30/14 20.0 0.44 0.47
DHI 140530P00020500 P 05/30/14 20.5 0.60 0.63
DHI 140530P00021000 P 05/30/14 21.0 0.80 0.83
DHI 140530P00021500 P 05/30/14 21.5 1.03 1.08
DHI 140530P00022000 P 05/30/14 22.0 1.32 1.36
DHI 140530P00022500 P 05/30/14 22.5 1.62 1.69
DHI 140530P00023000 P 05/30/14 23.0 1.98 2.05
DHI 140530P00023500 P 05/30/14 23.5 2.04 2.60
DHI 140530P00024000 P 05/30/14 24.0 2.38 3.05
DHI 140530P00024500 P 05/30/14 24.5 2.81 3.45
DHI 140530P00025000 P 05/30/14 25.0 3.25 3.90
DHI 140530P00025500 P 05/30/14 25.5 3.70 4.40
DHI 140530P00026000 P 05/30/14 26.0 4.15 4.85
DHI 140530P00026500 P 05/30/14 26.5 4.60 5.35
DHI 140530P00027000 P 05/30/14 27.0 5.05 5.80
DHI 140530P00027500 P 05/30/14 27.5 5.60 6.30
DHI 140530P00028000 P 05/30/14 28.0 6.10 6.80
DHI 140530P00028500 P 05/30/14 28.5 6.60 7.30
DHI 140530P00029000 P 05/30/14 29.0 7.05 7.80
DHI 140816C00012000 C 08/16/14 12.0 8.85 10.05
DHI 140816C00013000 C 08/16/14 13.0 8.30 9.00
DHI 140816C00014000 C 08/16/14 14.0 7.25 8.05
DHI 140816C00015000 C 08/16/14 15.0 6.35 7.05
DHI 140816C00016000 C 08/16/14 16.0 5.40 6.10
DHI 140816C00017000 C 08/16/14 17.0 4.55 4.90
DHI 140816C00018000 C 08/16/14 18.0 3.75 4.10
DHI 140816C00019000 C 08/16/14 19.0 3.00 3.30
DHI 140816C00020000 C 08/16/14 20.0 2.45 2.60
DHI 140816C00021000 C 08/16/14 21.0 1.90 1.95
DHI 140816C00022000 C 08/16/14 22.0 1.43 1.47
DHI 140816C00023000 C 08/16/14 23.0 1.08 1.12
DHI 140816C00024000 C 08/16/14 24.0 0.80 0.86
DHI 140816C00025000 C 08/16/14 25.0 0.58 0.64
DHI 140816C00026000 C 08/16/14 26.0 0.41 0.46
DHI 140816C00027000 C 08/16/14 27.0 0.29 0.36
DHI 140816C00028000 C 08/16/14 28.0 0.22 0.26
DHI 140816C00029000 C 08/16/14 29.0 0.15 0.21
DHI 140816C00030000 C 08/16/14 30.0 0.10 0.16
DHI 140816C00031000 C 08/16/14 31.0 0.06 0.13
DHI 140816C00032000 C 08/16/14 32.0 0.02 0.10
DHI 140816P00012000 P 08/16/14 12.0 0.00 0.07
DHI 140816P00013000 P 08/16/14 13.0 0.01 0.11
DHI 140816P00014000 P 08/16/14 14.0 0.03 0.15
DHI 140816P00015000 P 08/16/14 15.0 0.07 0.12
DHI 140816P00016000 P 08/16/14 16.0 0.11 0.18
DHI 140816P00017000 P 08/16/14 17.0 0.24 0.29
DHI 140816P00018000 P 08/16/14 18.0 0.40 0.46
DHI 140816P00019000 P 08/16/14 19.0 0.64 0.69
DHI 140816P00020000 P 08/16/14 20.0 0.97 1.03
DHI 140816P00021000 P 08/16/14 21.0 1.40 1.46
DHI 140816P00022000 P 08/16/14 22.0 1.96 2.00
DHI 140816P00023000 P 08/16/14 23.0 2.55 2.63
DHI 140816P00024000 P 08/16/14 24.0 3.20 3.40
DHI 140816P00025000 P 08/16/14 25.0 3.95 4.30
DHI 140816P00026000 P 08/16/14 26.0 4.80 5.15
DHI 140816P00027000 P 08/16/14 27.0 5.65 6.05
DHI 140816P00028000 P 08/16/14 28.0 6.25 6.95
DHI 140816P00029000 P 08/16/14 29.0 7.15 7.90
DHI 140816P00030000 P 08/16/14 30.0 8.20 8.90
DHI 140816P00031000 P 08/16/14 31.0 9.05 9.85
DHI 140816P00032000 P 08/16/14 32.0 10.05 10.80
DHI 141122C00013000 C 11/22/14 13.0 8.40 9.05
DHI 141122C00014000 C 11/22/14 14.0 7.45 7.90
DHI 141122C00015000 C 11/22/14 15.0 6.55 7.25
DHI 141122C00016000 C 11/22/14 16.0 5.70 6.05
DHI 141122C00017000 C 11/22/14 17.0 4.90 5.25
DHI 141122C00018000 C 11/22/14 18.0 4.15 4.50
DHI 141122C00019000 C 11/22/14 19.0 3.45 3.80
DHI 141122C00020000 C 11/22/14 20.0 2.96 3.15
DHI 141122C00021000 C 11/22/14 21.0 2.47 2.54
DHI 141122C00022000 C 11/22/14 22.0 2.00 2.07
DHI 141122C00023000 C 11/22/14 23.0 1.62 1.67
DHI 141122C00024000 C 11/22/14 24.0 1.30 1.34
DHI 141122C00025000 C 11/22/14 25.0 1.03 1.09
DHI 141122C00026000 C 11/22/14 26.0 0.81 0.88
DHI 141122C00027000 C 11/22/14 27.0 0.64 0.70
DHI 141122C00028000 C 11/22/14 28.0 0.50 0.57
DHI 141122C00029000 C 11/22/14 29.0 0.39 0.46
DHI 141122C00030000 C 11/22/14 30.0 0.30 0.38
DHI 141122C00031000 C 11/22/14 31.0 0.23 0.32
DHI 141122C00032000 C 11/22/14 32.0 0.18 0.28
DHI 141122C00033000 C 11/22/14 33.0 0.14 0.24
DHI 141122P00013000 P 11/22/14 13.0 0.04 0.12
DHI 141122P00014000 P 11/22/14 14.0 0.09 0.18
DHI 141122P00015000 P 11/22/14 15.0 0.18 0.27
DHI 141122P00016000 P 11/22/14 16.0 0.34 0.40
DHI 141122P00017000 P 11/22/14 17.0 0.52 0.59
DHI 141122P00018000 P 11/22/14 18.0 0.76 0.83
DHI 141122P00019000 P 11/22/14 19.0 1.07 1.13
DHI 141122P00020000 P 11/22/14 20.0 1.45 1.52
DHI 141122P00021000 P 11/22/14 21.0 1.93 1.98
DHI 141122P00022000 P 11/22/14 22.0 2.46 2.52
DHI 141122P00023000 P 11/22/14 23.0 3.00 3.15
DHI 141122P00024000 P 11/22/14 24.0 3.75 3.85
DHI 141122P00025000 P 11/22/14 25.0 4.40 4.60
DHI 141122P00026000 P 11/22/14 26.0 5.15 5.50
DHI 141122P00027000 P 11/22/14 27.0 6.00 6.35
DHI 141122P00028000 P 11/22/14 28.0 6.85 7.20
DHI 141122P00029000 P 11/22/14 29.0 7.75 8.10
DHI 141122P00030000 P 11/22/14 30.0 8.60 9.00
DHI 141122P00031000 P 11/22/14 31.0 9.55 9.95
DHI 141122P00032000 P 11/22/14 32.0 10.20 10.90
DHI 141122P00033000 P 11/22/14 33.0 11.00 11.85
DHI 150117C00003000 C 01/17/15 3.0 17.75 19.20
DHI 150117C00005000 C 01/17/15 5.0 16.00 17.00
DHI 150117C00008000 C 01/17/15 8.0 13.40 13.75
DHI 150117C00010000 C 01/17/15 10.0 11.30 12.00
DHI 150117C00013000 C 01/17/15 13.0 8.45 8.95
DHI 150117C00015000 C 01/17/15 15.0 6.70 7.15
DHI 150117C00017000 C 01/17/15 17.0 5.05 5.40
DHI 150117C00020000 C 01/17/15 20.0 3.20 3.35
DHI 150117C00022000 C 01/17/15 22.0 2.26 2.33
DHI 150117C00025000 C 01/17/15 25.0 1.27 1.33
DHI 150117C00027000 C 01/17/15 27.0 0.84 0.88
DHI 150117C00030000 C 01/17/15 30.0 0.43 0.50
DHI 150117C00032000 C 01/17/15 32.0 0.27 0.34
DHI 150117C00035000 C 01/17/15 35.0 0.14 0.20
DHI 150117C00040000 C 01/17/15 40.0 0.02 0.09
DHI 150117P00003000 P 01/17/15 3.0 0.00 0.05
DHI 150117P00005000 P 01/17/15 5.0 0.00 0.05
DHI 150117P00008000 P 01/17/15 8.0 0.00 0.06
DHI 150117P00010000 P 01/17/15 10.0 0.01 0.04
DHI 150117P00013000 P 01/17/15 13.0 0.13 0.20
DHI 150117P00015000 P 01/17/15 15.0 0.30 0.40
DHI 150117P00017000 P 01/17/15 17.0 0.67 0.74
DHI 150117P00020000 P 01/17/15 20.0 1.67 1.73
DHI 150117P00022000 P 01/17/15 22.0 2.68 2.75
DHI 150117P00025000 P 01/17/15 25.0 4.65 4.80
DHI 150117P00027000 P 01/17/15 27.0 6.15 6.35
DHI 150117P00030000 P 01/17/15 30.0 8.75 9.10
DHI 150117P00032000 P 01/17/15 32.0 10.55 10.95
DHI 150117P00035000 P 01/17/15 35.0 13.45 13.90
DHI 150117P00040000 P 01/17/15 40.0 18.35 18.65
DHI 160115C00005000 C 01/15/16 5.0 16.00 17.00
DHI 160115C00008000 C 01/15/16 8.0 13.20 14.05
DHI 160115C00010000 C 01/15/16 10.0 11.40 12.25
DHI 160115C00013000 C 01/15/16 13.0 8.90 9.65
DHI 160115C00015000 C 01/15/16 15.0 7.40 8.15
DHI 160115C00017000 C 01/15/16 17.0 6.15 6.75
DHI 160115C00020000 C 01/15/16 20.0 4.45 5.00
DHI 160115C00022000 C 01/15/16 22.0 3.55 4.05
DHI 160115C00025000 C 01/15/16 25.0 2.51 2.95
DHI 160115C00027000 C 01/15/16 27.0 2.01 2.39
DHI 160115C00030000 C 01/15/16 30.0 1.40 1.75
DHI 160115C00035000 C 01/15/16 35.0 0.76 1.04
DHI 160115P00005000 P 01/15/16 5.0 0.02 0.06
DHI 160115P00008000 P 01/15/16 8.0 0.03 0.15
DHI 160115P00010000 P 01/15/16 10.0 0.17 0.31
DHI 160115P00013000 P 01/15/16 13.0 0.51 0.72
DHI 160115P00015000 P 01/15/16 15.0 0.99 1.19
DHI 160115P00017000 P 01/15/16 17.0 1.57 1.85
DHI 160115P00020000 P 01/15/16 20.0 2.91 3.20
DHI 160115P00022000 P 01/15/16 22.0 3.85 4.30
DHI 160115P00025000 P 01/15/16 25.0 5.75 6.25
DHI 160115P00027000 P 01/15/16 27.0 7.15 7.75
DHI 160115P00030000 P 01/15/16 30.0 9.50 10.10
DHI 160115P00035000 P 01/15/16 35.0 13.80 14.50

OPRA data is delayed 15 minutes.