Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-23)Premium Content

D R Horton Inc (DHI)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 170127C00020500 C 01/27/17 20.5 7.50 8.05
DHI 170127C00021500 C 01/27/17 21.5 5.20 8.95
DHI 170127C00022000 C 01/27/17 22.0 5.95 6.55
DHI 170127C00022500 C 01/27/17 22.5 5.45 6.10
DHI 170127C00023000 C 01/27/17 23.0 4.95 5.45
DHI 170127C00023500 C 01/27/17 23.5 4.45 5.00
DHI 170127C00024000 C 01/27/17 24.0 4.00 4.50
DHI 170127C00024500 C 01/27/17 24.5 3.60 3.95
DHI 170127C00025000 C 01/27/17 25.0 3.10 3.45
DHI 170127C00025500 C 01/27/17 25.5 2.64 3.00
DHI 170127C00026000 C 01/27/17 26.0 2.18 2.56
DHI 170127C00026500 C 01/27/17 26.5 1.85 2.05
DHI 170127C00027000 C 01/27/17 27.0 1.44 1.58
DHI 170127C00027500 C 01/27/17 27.5 1.11 1.21
DHI 170127C00028000 C 01/27/17 28.0 0.82 0.89
DHI 170127C00028500 C 01/27/17 28.5 0.56 0.62
DHI 170127C00029000 C 01/27/17 29.0 0.36 0.42
DHI 170127C00029500 C 01/27/17 29.5 0.22 0.27
DHI 170127C00030000 C 01/27/17 30.0 0.11 0.18
DHI 170127C00030500 C 01/27/17 30.5 0.06 0.10
DHI 170127C00031000 C 01/27/17 31.0 0.00 0.14
DHI 170127C00031500 C 01/27/17 31.5 0.00 0.12
DHI 170127C00032000 C 01/27/17 32.0 0.00 0.10
DHI 170127C00032500 C 01/27/17 32.5 0.00 0.07
DHI 170127C00033000 C 01/27/17 33.0 0.00 0.06
DHI 170127C00033500 C 01/27/17 33.5 0.00 0.05
DHI 170127C00034000 C 01/27/17 34.0 0.00 0.04
DHI 170127C00034500 C 01/27/17 34.5 0.00 0.03
DHI 170127C00035000 C 01/27/17 35.0 0.00 0.03
DHI 170127C00035500 C 01/27/17 35.5 0.00 0.04
DHI 170127C00036000 C 01/27/17 36.0 0.00 0.03
DHI 170127C00036500 C 01/27/17 36.5 0.00 0.03
DHI 170127C00037000 C 01/27/17 37.0 0.00 0.03
DHI 170127C00037500 C 01/27/17 37.5 0.00 0.04
DHI 170127C00038000 C 01/27/17 38.0 0.00 0.03
DHI 170127C00038500 C 01/27/17 38.5 0.00 0.03
DHI 170127C00039000 C 01/27/17 39.0 0.00 0.04
DHI 170127C00039500 C 01/27/17 39.5 0.00 0.03
DHI 170127P00020500 P 01/27/17 20.5 0.00 0.03
DHI 170127P00021500 P 01/27/17 21.5 0.00 0.05
DHI 170127P00022000 P 01/27/17 22.0 0.00 0.07
DHI 170127P00022500 P 01/27/17 22.5 0.00 0.08
DHI 170127P00023000 P 01/27/17 23.0 0.00 0.09
DHI 170127P00023500 P 01/27/17 23.5 0.00 0.11
DHI 170127P00024000 P 01/27/17 24.0 0.00 0.12
DHI 170127P00024500 P 01/27/17 24.5 0.00 0.03
DHI 170127P00025000 P 01/27/17 25.0 0.01 0.13
DHI 170127P00025500 P 01/27/17 25.5 0.03 0.13
DHI 170127P00026000 P 01/27/17 26.0 0.07 0.15
DHI 170127P00026500 P 01/27/17 26.5 0.14 0.19
DHI 170127P00027000 P 01/27/17 27.0 0.22 0.27
DHI 170127P00027500 P 01/27/17 27.5 0.35 0.39
DHI 170127P00028000 P 01/27/17 28.0 0.53 0.58
DHI 170127P00028500 P 01/27/17 28.5 0.76 0.82
DHI 170127P00029000 P 01/27/17 29.0 1.04 1.18
DHI 170127P00029500 P 01/27/17 29.5 1.38 1.53
DHI 170127P00030000 P 01/27/17 30.0 1.77 2.04
DHI 170127P00030500 P 01/27/17 30.5 2.20 2.50
DHI 170127P00031000 P 01/27/17 31.0 2.66 3.00
DHI 170127P00031500 P 01/27/17 31.5 3.10 3.45
DHI 170127P00032000 P 01/27/17 32.0 3.30 4.05
DHI 170127P00032500 P 01/27/17 32.5 3.75 4.60
DHI 170127P00033000 P 01/27/17 33.0 4.35 5.10
DHI 170127P00033500 P 01/27/17 33.5 3.25 7.55
DHI 170127P00034000 P 01/27/17 34.0 3.75 7.95
DHI 170127P00034500 P 01/27/17 34.5 4.10 8.70
DHI 170127P00035000 P 01/27/17 35.0 4.75 9.00
DHI 170127P00035500 P 01/27/17 35.5 5.20 9.45
DHI 170127P00036000 P 01/27/17 36.0 5.75 9.95
DHI 170127P00036500 P 01/27/17 36.5 6.05 10.70
DHI 170127P00037000 P 01/27/17 37.0 6.50 11.15
DHI 170127P00037500 P 01/27/17 37.5 7.10 11.55
DHI 170127P00038000 P 01/27/17 38.0 8.40 12.20
DHI 170127P00038500 P 01/27/17 38.5 8.10 12.60
DHI 170127P00039000 P 01/27/17 39.0 8.70 13.20
DHI 170127P00039500 P 01/27/17 39.5 10.75 11.60
DHI 170203C00020500 C 02/03/17 20.5 7.50 8.25
DHI 170203C00021000 C 02/03/17 21.0 5.15 9.60
DHI 170203C00021500 C 02/03/17 21.5 4.75 9.15
DHI 170203C00022000 C 02/03/17 22.0 4.25 8.60
DHI 170203C00023000 C 02/03/17 23.0 3.20 7.55
DHI 170203C00023500 C 02/03/17 23.5 2.81 7.10
DHI 170203C00024000 C 02/03/17 24.0 2.25 6.60
DHI 170203C00024500 C 02/03/17 24.5 3.65 4.00
DHI 170203C00025000 C 02/03/17 25.0 3.15 3.50
DHI 170203C00025500 C 02/03/17 25.5 2.67 3.05
DHI 170203C00026000 C 02/03/17 26.0 2.26 2.60
DHI 170203C00026500 C 02/03/17 26.5 1.88 2.08
DHI 170203C00027000 C 02/03/17 27.0 1.54 1.67
DHI 170203C00027500 C 02/03/17 27.5 1.16 1.29
DHI 170203C00028000 C 02/03/17 28.0 0.87 0.95
DHI 170203C00028500 C 02/03/17 28.5 0.61 0.69
DHI 170203C00029000 C 02/03/17 29.0 0.42 0.48
DHI 170203C00029500 C 02/03/17 29.5 0.27 0.32
DHI 170203C00030000 C 02/03/17 30.0 0.16 0.22
DHI 170203C00030500 C 02/03/17 30.5 0.09 0.16
DHI 170203C00031000 C 02/03/17 31.0 0.05 0.13
DHI 170203C00031500 C 02/03/17 31.5 0.01 0.07
DHI 170203C00032000 C 02/03/17 32.0 0.00 0.07
DHI 170203C00032500 C 02/03/17 32.5 0.00 0.07
DHI 170203C00033000 C 02/03/17 33.0 0.00 0.06
DHI 170203C00033500 C 02/03/17 33.5 0.00 0.04
DHI 170203C00034000 C 02/03/17 34.0 0.00 0.04
DHI 170203C00034500 C 02/03/17 34.5 0.00 0.03
DHI 170203C00035000 C 02/03/17 35.0 0.00 0.03
DHI 170203C00035500 C 02/03/17 35.5 0.00 0.04
DHI 170203C00036000 C 02/03/17 36.0 0.00 0.04
DHI 170203C00036500 C 02/03/17 36.5 0.00 0.04
DHI 170203C00037000 C 02/03/17 37.0 0.00 0.04
DHI 170203C00037500 C 02/03/17 37.5 0.00 0.03
DHI 170203C00038000 C 02/03/17 38.0 0.00 0.03
DHI 170203C00038500 C 02/03/17 38.5 0.00 0.03
DHI 170203C00039000 C 02/03/17 39.0 0.00 0.03
DHI 170203C00039500 C 02/03/17 39.5 0.00 0.03
DHI 170203P00020500 P 02/03/17 20.5 0.00 0.04
DHI 170203P00021000 P 02/03/17 21.0 0.00 0.05
DHI 170203P00021500 P 02/03/17 21.5 0.00 0.06
DHI 170203P00022000 P 02/03/17 22.0 0.00 0.06
DHI 170203P00023000 P 02/03/17 23.0 0.00 0.09
DHI 170203P00023500 P 02/03/17 23.5 0.01 0.11
DHI 170203P00024000 P 02/03/17 24.0 0.02 0.14
DHI 170203P00024500 P 02/03/17 24.5 0.01 0.13
DHI 170203P00025000 P 02/03/17 25.0 0.04 0.13
DHI 170203P00025500 P 02/03/17 25.5 0.09 0.17
DHI 170203P00026000 P 02/03/17 26.0 0.13 0.21
DHI 170203P00026500 P 02/03/17 26.5 0.20 0.27
DHI 170203P00027000 P 02/03/17 27.0 0.29 0.35
DHI 170203P00027500 P 02/03/17 27.5 0.43 0.50
DHI 170203P00028000 P 02/03/17 28.0 0.62 0.70
DHI 170203P00028500 P 02/03/17 28.5 0.85 0.97
DHI 170203P00029000 P 02/03/17 29.0 1.13 1.30
DHI 170203P00029500 P 02/03/17 29.5 1.47 1.65
DHI 170203P00030000 P 02/03/17 30.0 1.84 2.15
DHI 170203P00030500 P 02/03/17 30.5 2.27 2.57
DHI 170203P00031000 P 02/03/17 31.0 2.68 3.00
DHI 170203P00031500 P 02/03/17 31.5 3.15 3.45
DHI 170203P00032000 P 02/03/17 32.0 1.92 6.20
DHI 170203P00032500 P 02/03/17 32.5 2.01 6.35
DHI 170203P00033000 P 02/03/17 33.0 2.81 7.20
DHI 170203P00033500 P 02/03/17 33.5 3.30 7.70
DHI 170203P00034000 P 02/03/17 34.0 3.75 8.20
DHI 170203P00034500 P 02/03/17 34.5 4.00 8.45
DHI 170203P00035000 P 02/03/17 35.0 4.55 8.90
DHI 170203P00035500 P 02/03/17 35.5 4.90 9.25
DHI 170203P00036000 P 02/03/17 36.0 5.55 9.85
DHI 170203P00036500 P 02/03/17 36.5 5.90 10.25
DHI 170203P00037000 P 02/03/17 37.0 6.55 10.90
DHI 170203P00037500 P 02/03/17 37.5 6.95 11.35
DHI 170203P00038000 P 02/03/17 38.0 7.50 11.90
DHI 170203P00038500 P 02/03/17 38.5 7.90 12.45
DHI 170203P00039000 P 02/03/17 39.0 8.50 13.05
DHI 170203P00039500 P 02/03/17 39.5 10.95 11.90
DHI 170210C00020500 C 02/10/17 20.5 7.45 8.05
DHI 170210C00021000 C 02/10/17 21.0 6.95 7.55
DHI 170210C00021500 C 02/10/17 21.5 6.50 7.00
DHI 170210C00022000 C 02/10/17 22.0 5.95 6.60
DHI 170210C00022500 C 02/10/17 22.5 4.20 6.05
DHI 170210C00023000 C 02/10/17 23.0 5.00 5.45
DHI 170210C00023500 C 02/10/17 23.5 4.45 5.15
DHI 170210C00024000 C 02/10/17 24.0 4.15 4.45
DHI 170210C00024500 C 02/10/17 24.5 3.65 3.95
DHI 170210C00025000 C 02/10/17 25.0 3.20 3.50
DHI 170210C00025500 C 02/10/17 25.5 2.73 3.05
DHI 170210C00026000 C 02/10/17 26.0 2.35 2.63
DHI 170210C00026500 C 02/10/17 26.5 1.91 2.10
DHI 170210C00027000 C 02/10/17 27.0 1.58 1.69
DHI 170210C00027500 C 02/10/17 27.5 1.23 1.33
DHI 170210C00028000 C 02/10/17 28.0 0.94 1.03
DHI 170210C00028500 C 02/10/17 28.5 0.68 0.75
DHI 170210C00029000 C 02/10/17 29.0 0.47 0.55
DHI 170210C00029500 C 02/10/17 29.5 0.32 0.38
DHI 170210C00030000 C 02/10/17 30.0 0.20 0.25
DHI 170210C00030500 C 02/10/17 30.5 0.12 0.19
DHI 170210C00031000 C 02/10/17 31.0 0.07 0.16
DHI 170210C00031500 C 02/10/17 31.5 0.01 0.13
DHI 170210C00032000 C 02/10/17 32.0 0.00 0.11
DHI 170210C00032500 C 02/10/17 32.5 0.00 0.07
DHI 170210C00033000 C 02/10/17 33.0 0.00 0.06
DHI 170210C00033500 C 02/10/17 33.5 0.00 0.06
DHI 170210C00034000 C 02/10/17 34.0 0.00 0.04
DHI 170210C00034500 C 02/10/17 34.5 0.00 0.05
DHI 170210C00035000 C 02/10/17 35.0 0.00 0.03
DHI 170210C00035500 C 02/10/17 35.5 0.00 0.04
DHI 170210C00036000 C 02/10/17 36.0 0.00 0.04
DHI 170210C00036500 C 02/10/17 36.5 0.00 0.04
DHI 170210C00037000 C 02/10/17 37.0 0.00 0.03
DHI 170210C00037500 C 02/10/17 37.5 0.00 0.03
DHI 170210C00038000 C 02/10/17 38.0 0.00 0.03
DHI 170210C00038500 C 02/10/17 38.5 0.00 0.04
DHI 170210C00039000 C 02/10/17 39.0 0.00 0.03
DHI 170210C00039500 C 02/10/17 39.5 0.00 0.03
DHI 170210P00020500 P 02/10/17 20.5 0.00 0.05
DHI 170210P00021000 P 02/10/17 21.0 0.00 0.06
DHI 170210P00021500 P 02/10/17 21.5 0.00 0.07
DHI 170210P00022000 P 02/10/17 22.0 0.00 0.08
DHI 170210P00022500 P 02/10/17 22.5 0.00 0.10
DHI 170210P00023000 P 02/10/17 23.0 0.01 0.12
DHI 170210P00023500 P 02/10/17 23.5 0.01 0.15
DHI 170210P00024000 P 02/10/17 24.0 0.02 0.17
DHI 170210P00024500 P 02/10/17 24.5 0.05 0.14
DHI 170210P00025000 P 02/10/17 25.0 0.09 0.17
DHI 170210P00025500 P 02/10/17 25.5 0.12 0.20
DHI 170210P00026000 P 02/10/17 26.0 0.17 0.26
DHI 170210P00026500 P 02/10/17 26.5 0.26 0.32
DHI 170210P00027000 P 02/10/17 27.0 0.37 0.43
DHI 170210P00027500 P 02/10/17 27.5 0.51 0.59
DHI 170210P00028000 P 02/10/17 28.0 0.71 0.80
DHI 170210P00028500 P 02/10/17 28.5 0.94 1.06
DHI 170210P00029000 P 02/10/17 29.0 1.23 1.37
DHI 170210P00029500 P 02/10/17 29.5 1.57 1.75
DHI 170210P00030000 P 02/10/17 30.0 1.93 2.21
DHI 170210P00030500 P 02/10/17 30.5 2.34 2.63
DHI 170210P00031000 P 02/10/17 31.0 2.78 3.10
DHI 170210P00031500 P 02/10/17 31.5 3.25 3.60
DHI 170210P00032000 P 02/10/17 32.0 2.73 4.15
DHI 170210P00032500 P 02/10/17 32.5 2.40 4.65
DHI 170210P00033000 P 02/10/17 33.0 4.40 5.20
DHI 170210P00033500 P 02/10/17 33.5 5.05 5.70
DHI 170210P00034000 P 02/10/17 34.0 5.35 6.15
DHI 170210P00034500 P 02/10/17 34.5 4.10 6.65
DHI 170210P00035000 P 02/10/17 35.0 6.05 7.10
DHI 170210P00035500 P 02/10/17 35.5 6.10 7.65
DHI 170210P00036000 P 02/10/17 36.0 5.50 9.80
DHI 170210P00036500 P 02/10/17 36.5 6.00 10.40
DHI 170210P00037000 P 02/10/17 37.0 6.50 10.80
DHI 170210P00037500 P 02/10/17 37.5 7.00 11.40
DHI 170210P00038000 P 02/10/17 38.0 7.55 11.85
DHI 170210P00038500 P 02/10/17 38.5 8.05 12.40
DHI 170210P00039000 P 02/10/17 39.0 8.50 12.85
DHI 170210P00039500 P 02/10/17 39.5 10.95 11.60
DHI 170217C00016000 C 02/17/17 16.0 12.00 12.60
DHI 170217C00017000 C 02/17/17 17.0 9.25 13.60
DHI 170217C00018000 C 02/17/17 18.0 8.00 12.45
DHI 170217C00019000 C 02/17/17 19.0 7.05 11.40
DHI 170217C00020000 C 02/17/17 20.0 7.95 10.60
DHI 170217C00021000 C 02/17/17 21.0 6.95 7.50
DHI 170217C00022000 C 02/17/17 22.0 5.95 6.50
DHI 170217C00023000 C 02/17/17 23.0 4.95 5.50
DHI 170217C00024000 C 02/17/17 24.0 4.15 4.45
DHI 170217C00025000 C 02/17/17 25.0 3.20 3.50
DHI 170217C00026000 C 02/17/17 26.0 2.32 2.66
DHI 170217C00027000 C 02/17/17 27.0 1.62 1.73
DHI 170217C00028000 C 02/17/17 28.0 1.03 1.08
DHI 170217C00029000 C 02/17/17 29.0 0.58 0.60
DHI 170217C00030000 C 02/17/17 30.0 0.26 0.30
DHI 170217C00031000 C 02/17/17 31.0 0.08 0.19
DHI 170217C00032000 C 02/17/17 32.0 0.01 0.12
DHI 170217C00033000 C 02/17/17 33.0 0.00 0.07
DHI 170217C00034000 C 02/17/17 34.0 0.00 0.04
DHI 170217C00035000 C 02/17/17 35.0 0.00 0.04
DHI 170217C00036000 C 02/17/17 36.0 0.00 0.03
DHI 170217C00037000 C 02/17/17 37.0 0.00 0.04
DHI 170217C00038000 C 02/17/17 38.0 0.00 0.03
DHI 170217C00039000 C 02/17/17 39.0 0.00 0.03
DHI 170217C00040000 C 02/17/17 40.0 0.00 0.04
DHI 170217C00041000 C 02/17/17 41.0 0.00 0.03
DHI 170217C00042000 C 02/17/17 42.0 0.00 0.04
DHI 170217C00043000 C 02/17/17 43.0 0.00 0.04
DHI 170217C00044000 C 02/17/17 44.0 0.00 0.04
DHI 170217C00045000 C 02/17/17 45.0 0.00 0.04
DHI 170217C00046000 C 02/17/17 46.0 0.00 0.04
DHI 170217P00016000 P 02/17/17 16.0 0.00 0.04
DHI 170217P00017000 P 02/17/17 17.0 0.00 0.04
DHI 170217P00018000 P 02/17/17 18.0 0.00 0.04
DHI 170217P00019000 P 02/17/17 19.0 0.00 0.04
DHI 170217P00020000 P 02/17/17 20.0 0.00 0.06
DHI 170217P00021000 P 02/17/17 21.0 0.00 0.08
DHI 170217P00022000 P 02/17/17 22.0 0.00 0.11
DHI 170217P00023000 P 02/17/17 23.0 0.05 0.14
DHI 170217P00024000 P 02/17/17 24.0 0.05 0.19
DHI 170217P00025000 P 02/17/17 25.0 0.13 0.18
DHI 170217P00026000 P 02/17/17 26.0 0.23 0.27
DHI 170217P00027000 P 02/17/17 27.0 0.43 0.49
DHI 170217P00028000 P 02/17/17 28.0 0.82 0.85
DHI 170217P00029000 P 02/17/17 29.0 1.31 1.39
DHI 170217P00030000 P 02/17/17 30.0 1.99 2.29
DHI 170217P00031000 P 02/17/17 31.0 2.84 3.15
DHI 170217P00032000 P 02/17/17 32.0 3.70 4.15
DHI 170217P00033000 P 02/17/17 33.0 4.65 5.20
DHI 170217P00034000 P 02/17/17 34.0 5.65 6.15
DHI 170217P00035000 P 02/17/17 35.0 6.65 7.15
DHI 170217P00036000 P 02/17/17 36.0 5.60 9.25
DHI 170217P00037000 P 02/17/17 37.0 6.75 11.20
DHI 170217P00038000 P 02/17/17 38.0 9.60 10.15
DHI 170217P00039000 P 02/17/17 39.0 8.75 13.20
DHI 170217P00040000 P 02/17/17 40.0 9.70 14.05
DHI 170217P00041000 P 02/17/17 41.0 10.70 15.05
DHI 170217P00042000 P 02/17/17 42.0 11.70 16.20
DHI 170217P00043000 P 02/17/17 43.0 12.70 17.20
DHI 170217P00044000 P 02/17/17 44.0 15.55 16.20
DHI 170217P00045000 P 02/17/17 45.0 14.75 19.15
DHI 170217P00046000 P 02/17/17 46.0 17.55 18.15
DHI 170224C00021000 C 02/24/17 21.0 6.95 7.55
DHI 170224C00021500 C 02/24/17 21.5 6.50 7.00
DHI 170224C00022000 C 02/24/17 22.0 4.10 8.35
DHI 170224C00022500 C 02/24/17 22.5 5.20 6.05
DHI 170224C00023000 C 02/24/17 23.0 4.20 5.55
DHI 170224C00023500 C 02/24/17 23.5 4.30 5.00
DHI 170224C00024000 C 02/24/17 24.0 4.20 4.50
DHI 170224C00024500 C 02/24/17 24.5 3.70 4.00
DHI 170224C00025000 C 02/24/17 25.0 3.25 3.55
DHI 170224C00025500 C 02/24/17 25.5 2.77 3.05
DHI 170224C00026000 C 02/24/17 26.0 2.34 2.69
DHI 170224C00026500 C 02/24/17 26.5 1.94 2.29
DHI 170224C00027000 C 02/24/17 27.0 1.67 1.80
DHI 170224C00027500 C 02/24/17 27.5 1.35 1.48
DHI 170224C00028000 C 02/24/17 28.0 1.06 1.16
DHI 170224C00028500 C 02/24/17 28.5 0.81 0.90
DHI 170224C00029000 C 02/24/17 29.0 0.60 0.68
DHI 170224C00029500 C 02/24/17 29.5 0.43 0.51
DHI 170224C00030000 C 02/24/17 30.0 0.29 0.37
DHI 170224C00030500 C 02/24/17 30.5 0.20 0.28
DHI 170224C00031000 C 02/24/17 31.0 0.12 0.23
DHI 170224C00031500 C 02/24/17 31.5 0.06 0.18
DHI 170224C00032000 C 02/24/17 32.0 0.03 0.14
DHI 170224C00032500 C 02/24/17 32.5 0.00 0.12
DHI 170224C00033000 C 02/24/17 33.0 0.00 0.09
DHI 170224C00033500 C 02/24/17 33.5 0.00 0.07
DHI 170224C00034000 C 02/24/17 34.0 0.00 0.06
DHI 170224C00034500 C 02/24/17 34.5 0.00 0.04
DHI 170224C00035000 C 02/24/17 35.0 0.00 0.04
DHI 170224C00035500 C 02/24/17 35.5 0.00 0.05
DHI 170224C00036000 C 02/24/17 36.0 0.00 0.04
DHI 170224C00036500 C 02/24/17 36.5 0.00 0.03
DHI 170224C00037000 C 02/24/17 37.0 0.00 0.03
DHI 170224C00037500 C 02/24/17 37.5 0.00 0.03
DHI 170224C00038000 C 02/24/17 38.0 0.00 0.04
DHI 170224C00038500 C 02/24/17 38.5 0.00 0.03
DHI 170224C00039000 C 02/24/17 39.0 0.00 0.04
DHI 170224C00039500 C 02/24/17 39.5 0.00 0.04
DHI 170224P00021000 P 02/24/17 21.0 0.00 0.08
DHI 170224P00021500 P 02/24/17 21.5 0.00 0.10
DHI 170224P00022000 P 02/24/17 22.0 0.01 0.12
DHI 170224P00022500 P 02/24/17 22.5 0.02 0.13
DHI 170224P00023000 P 02/24/17 23.0 0.03 0.16
DHI 170224P00023500 P 02/24/17 23.5 0.04 0.18
DHI 170224P00024000 P 02/24/17 24.0 0.08 0.21
DHI 170224P00024500 P 02/24/17 24.5 0.10 0.26
DHI 170224P00025000 P 02/24/17 25.0 0.13 0.29
DHI 170224P00025500 P 02/24/17 25.5 0.18 0.31
DHI 170224P00026000 P 02/24/17 26.0 0.26 0.33
DHI 170224P00026500 P 02/24/17 26.5 0.35 0.42
DHI 170224P00027000 P 02/24/17 27.0 0.47 0.56
DHI 170224P00027500 P 02/24/17 27.5 0.63 0.73
DHI 170224P00028000 P 02/24/17 28.0 0.83 0.94
DHI 170224P00028500 P 02/24/17 28.5 1.06 1.19
DHI 170224P00029000 P 02/24/17 29.0 1.35 1.50
DHI 170224P00029500 P 02/24/17 29.5 1.68 1.85
DHI 170224P00030000 P 02/24/17 30.0 2.01 2.32
DHI 170224P00030500 P 02/24/17 30.5 2.41 2.76
DHI 170224P00031000 P 02/24/17 31.0 2.84 3.15
DHI 170224P00031500 P 02/24/17 31.5 3.25 3.60
DHI 170224P00032000 P 02/24/17 32.0 3.75 4.05
DHI 170224P00032500 P 02/24/17 32.5 3.90 4.70
DHI 170224P00033000 P 02/24/17 33.0 4.65 5.20
DHI 170224P00033500 P 02/24/17 33.5 4.80 5.70
DHI 170224P00034000 P 02/24/17 34.0 5.65 6.20
DHI 170224P00034500 P 02/24/17 34.5 6.10 6.70
DHI 170224P00035000 P 02/24/17 35.0 5.45 7.15
DHI 170224P00035500 P 02/24/17 35.5 7.05 7.65
DHI 170224P00036000 P 02/24/17 36.0 5.55 9.80
DHI 170224P00036500 P 02/24/17 36.5 6.10 10.45
DHI 170224P00037000 P 02/24/17 37.0 6.55 10.85
DHI 170224P00037500 P 02/24/17 37.5 7.25 11.75
DHI 170224P00038000 P 02/24/17 38.0 7.60 12.20
DHI 170224P00038500 P 02/24/17 38.5 8.15 11.60
DHI 170224P00039000 P 02/24/17 39.0 8.55 13.10
DHI 170224P00039500 P 02/24/17 39.5 11.05 11.65
DHI 170303C00021000 C 03/03/17 21.0 7.00 7.60
DHI 170303C00021500 C 03/03/17 21.5 4.65 8.20
DHI 170303C00022000 C 03/03/17 22.0 4.00 8.55
DHI 170303C00022500 C 03/03/17 22.5 4.50 6.15
DHI 170303C00023000 C 03/03/17 23.0 3.25 7.55
DHI 170303C00023500 C 03/03/17 23.5 4.65 4.95
DHI 170303C00024000 C 03/03/17 24.0 4.20 4.50
DHI 170303C00024500 C 03/03/17 24.5 3.70 4.05
DHI 170303C00025000 C 03/03/17 25.0 3.25 3.60
DHI 170303C00025500 C 03/03/17 25.5 2.80 3.15
DHI 170303C00026000 C 03/03/17 26.0 2.37 2.75
DHI 170303C00026500 C 03/03/17 26.5 2.00 2.33
DHI 170303C00027000 C 03/03/17 27.0 1.73 1.86
DHI 170303C00027500 C 03/03/17 27.5 1.42 1.53
DHI 170303C00028000 C 03/03/17 28.0 1.13 1.23
DHI 170303C00028500 C 03/03/17 28.5 0.87 0.96
DHI 170303C00029000 C 03/03/17 29.0 0.67 0.75
DHI 170303C00029500 C 03/03/17 29.5 0.49 0.57
DHI 170303C00030000 C 03/03/17 30.0 0.35 0.42
DHI 170303C00030500 C 03/03/17 30.5 0.24 0.31
DHI 170303C00031000 C 03/03/17 31.0 0.16 0.25
DHI 170303C00031500 C 03/03/17 31.5 0.10 0.22
DHI 170303C00032000 C 03/03/17 32.0 0.04 0.18
DHI 170303C00032500 C 03/03/17 32.5 0.02 0.13
DHI 170303C00033000 C 03/03/17 33.0 0.01 0.10
DHI 170303C00033500 C 03/03/17 33.5 0.00 0.08
DHI 170303C00034000 C 03/03/17 34.0 0.00 0.06
DHI 170303C00034500 C 03/03/17 34.5 0.00 0.05
DHI 170303C00035000 C 03/03/17 35.0 0.00 0.05
DHI 170303C00035500 C 03/03/17 35.5 0.00 0.04
DHI 170303C00036000 C 03/03/17 36.0 0.00 0.05
DHI 170303C00036500 C 03/03/17 36.5 0.00 0.04
DHI 170303C00037000 C 03/03/17 37.0 0.00 0.03
DHI 170303C00037500 C 03/03/17 37.5 0.00 0.03
DHI 170303C00038000 C 03/03/17 38.0 0.00 0.03
DHI 170303C00038500 C 03/03/17 38.5 0.00 0.03
DHI 170303C00039000 C 03/03/17 39.0 0.00 0.03
DHI 170303C00039500 C 03/03/17 39.5 0.00 0.03
DHI 170303P00021000 P 03/03/17 21.0 0.00 0.10
DHI 170303P00021500 P 03/03/17 21.5 0.01 0.12
DHI 170303P00022000 P 03/03/17 22.0 0.01 0.15
DHI 170303P00022500 P 03/03/17 22.5 0.03 0.16
DHI 170303P00023000 P 03/03/17 23.0 0.05 0.18
DHI 170303P00023500 P 03/03/17 23.5 0.07 0.20
DHI 170303P00024000 P 03/03/17 24.0 0.08 0.25
DHI 170303P00024500 P 03/03/17 24.5 0.12 0.27
DHI 170303P00025000 P 03/03/17 25.0 0.17 0.32
DHI 170303P00025500 P 03/03/17 25.5 0.22 0.32
DHI 170303P00026000 P 03/03/17 26.0 0.30 0.38
DHI 170303P00026500 P 03/03/17 26.5 0.40 0.48
DHI 170303P00027000 P 03/03/17 27.0 0.53 0.62
DHI 170303P00027500 P 03/03/17 27.5 0.71 0.80
DHI 170303P00028000 P 03/03/17 28.0 0.91 1.00
DHI 170303P00028500 P 03/03/17 28.5 1.13 1.26
DHI 170303P00029000 P 03/03/17 29.0 1.40 1.57
DHI 170303P00029500 P 03/03/17 29.5 1.72 1.96
DHI 170303P00030000 P 03/03/17 30.0 2.02 2.35
DHI 170303P00030500 P 03/03/17 30.5 2.44 2.77
DHI 170303P00031000 P 03/03/17 31.0 2.87 3.20
DHI 170303P00031500 P 03/03/17 31.5 3.30 3.65
DHI 170303P00032000 P 03/03/17 32.0 3.75 4.10
DHI 170303P00032500 P 03/03/17 32.5 2.35 6.70
DHI 170303P00033000 P 03/03/17 33.0 3.45 5.20
DHI 170303P00033500 P 03/03/17 33.5 4.75 5.70
DHI 170303P00034000 P 03/03/17 34.0 3.80 8.25
DHI 170303P00034500 P 03/03/17 34.5 6.10 6.70
DHI 170303P00035000 P 03/03/17 35.0 6.60 7.20
DHI 170303P00035500 P 03/03/17 35.5 7.15 9.75
DHI 170303P00036000 P 03/03/17 36.0 5.60 9.85
DHI 170303P00036500 P 03/03/17 36.5 6.00 10.35
DHI 170303P00037000 P 03/03/17 37.0 6.50 10.80
DHI 170303P00037500 P 03/03/17 37.5 7.15 11.45
DHI 170303P00038000 P 03/03/17 38.0 7.65 12.20
DHI 170303P00038500 P 03/03/17 38.5 8.00 12.40
DHI 170303P00039000 P 03/03/17 39.0 8.60 13.10
DHI 170303P00039500 P 03/03/17 39.5 10.80 11.60
DHI 170519C00016000 C 05/19/17 16.0 11.90 12.65
DHI 170519C00017000 C 05/19/17 17.0 8.90 13.50
DHI 170519C00018000 C 05/19/17 18.0 8.25 12.60
DHI 170519C00019000 C 05/19/17 19.0 9.00 9.60
DHI 170519C00020000 C 05/19/17 20.0 5.90 9.95
DHI 170519C00021000 C 05/19/17 21.0 7.20 7.60
DHI 170519C00022000 C 05/19/17 22.0 6.25 6.70
DHI 170519C00023000 C 05/19/17 23.0 5.40 5.75
DHI 170519C00024000 C 05/19/17 24.0 4.55 4.85
DHI 170519C00025000 C 05/19/17 25.0 3.75 4.00
DHI 170519C00026000 C 05/19/17 26.0 3.00 3.25
DHI 170519C00027000 C 05/19/17 27.0 2.44 2.55
DHI 170519C00028000 C 05/19/17 28.0 1.86 1.95
DHI 170519C00029000 C 05/19/17 29.0 1.37 1.47
DHI 170519C00030000 C 05/19/17 30.0 0.99 1.07
DHI 170519C00031000 C 05/19/17 31.0 0.66 0.75
DHI 170519C00032000 C 05/19/17 32.0 0.44 0.52
DHI 170519C00033000 C 05/19/17 33.0 0.29 0.35
DHI 170519C00034000 C 05/19/17 34.0 0.13 0.37
DHI 170519C00035000 C 05/19/17 35.0 0.08 0.25
DHI 170519C00036000 C 05/19/17 36.0 0.02 0.19
DHI 170519C00037000 C 05/19/17 37.0 0.01 0.14
DHI 170519C00038000 C 05/19/17 38.0 0.00 0.10
DHI 170519C00039000 C 05/19/17 39.0 0.00 0.08
DHI 170519C00040000 C 05/19/17 40.0 0.00 0.06
DHI 170519C00041000 C 05/19/17 41.0 0.00 0.06
DHI 170519C00042000 C 05/19/17 42.0 0.00 0.05
DHI 170519P00016000 P 05/19/17 16.0 0.00 0.11
DHI 170519P00017000 P 05/19/17 17.0 0.01 0.15
DHI 170519P00018000 P 05/19/17 18.0 0.02 0.19
DHI 170519P00019000 P 05/19/17 19.0 0.09 0.22
DHI 170519P00020000 P 05/19/17 20.0 0.09 0.26
DHI 170519P00021000 P 05/19/17 21.0 0.14 0.32
DHI 170519P00022000 P 05/19/17 22.0 0.23 0.40
DHI 170519P00023000 P 05/19/17 23.0 0.34 0.47
DHI 170519P00024000 P 05/19/17 24.0 0.46 0.55
DHI 170519P00025000 P 05/19/17 25.0 0.65 0.73
DHI 170519P00026000 P 05/19/17 26.0 0.89 0.99
DHI 170519P00027000 P 05/19/17 27.0 1.24 1.33
DHI 170519P00028000 P 05/19/17 28.0 1.66 1.76
DHI 170519P00029000 P 05/19/17 29.0 2.13 2.29
DHI 170519P00030000 P 05/19/17 30.0 2.77 2.92
DHI 170519P00031000 P 05/19/17 31.0 3.35 3.75
DHI 170519P00032000 P 05/19/17 32.0 4.15 4.50
DHI 170519P00033000 P 05/19/17 33.0 5.00 5.40
DHI 170519P00034000 P 05/19/17 34.0 5.95 6.20
DHI 170519P00035000 P 05/19/17 35.0 6.80 7.20
DHI 170519P00036000 P 05/19/17 36.0 7.70 8.30
DHI 170519P00037000 P 05/19/17 37.0 6.55 10.85
DHI 170519P00038000 P 05/19/17 38.0 7.55 11.85
DHI 170519P00039000 P 05/19/17 39.0 8.60 13.15
DHI 170519P00040000 P 05/19/17 40.0 9.70 14.00
DHI 170519P00041000 P 05/19/17 41.0 10.60 15.20
DHI 170519P00042000 P 05/19/17 42.0 13.30 14.15
DHI 170818C00016000 C 08/18/17 16.0 11.90 12.75
DHI 170818C00017000 C 08/18/17 17.0 9.00 13.60
DHI 170818C00018000 C 08/18/17 18.0 8.75 10.75
DHI 170818C00019000 C 08/18/17 19.0 9.20 9.70
DHI 170818C00020000 C 08/18/17 20.0 8.30 8.75
DHI 170818C00021000 C 08/18/17 21.0 7.40 7.85
DHI 170818C00022000 C 08/18/17 22.0 6.50 6.95
DHI 170818C00023000 C 08/18/17 23.0 5.70 6.15
DHI 170818C00024000 C 08/18/17 24.0 4.90 5.35
DHI 170818C00025000 C 08/18/17 25.0 4.25 4.60
DHI 170818C00026000 C 08/18/17 26.0 3.60 3.90
DHI 170818C00027000 C 08/18/17 27.0 3.00 3.20
DHI 170818C00028000 C 08/18/17 28.0 2.46 2.62
DHI 170818C00029000 C 08/18/17 29.0 1.98 2.12
DHI 170818C00030000 C 08/18/17 30.0 1.56 1.69
DHI 170818C00031000 C 08/18/17 31.0 1.19 1.34
DHI 170818C00032000 C 08/18/17 32.0 0.92 1.06
DHI 170818C00033000 C 08/18/17 33.0 0.68 0.81
DHI 170818C00034000 C 08/18/17 34.0 0.50 0.67
DHI 170818C00035000 C 08/18/17 35.0 0.35 0.60
DHI 170818C00036000 C 08/18/17 36.0 0.18 0.50
DHI 170818C00037000 C 08/18/17 37.0 0.11 0.40
DHI 170818C00038000 C 08/18/17 38.0 0.08 0.31
DHI 170818C00039000 C 08/18/17 39.0 0.04 0.26
DHI 170818C00040000 C 08/18/17 40.0 0.03 0.20
DHI 170818C00041000 C 08/18/17 41.0 0.00 0.16
DHI 170818P00016000 P 08/18/17 16.0 0.04 0.24
DHI 170818P00017000 P 08/18/17 17.0 0.09 0.28
DHI 170818P00018000 P 08/18/17 18.0 0.12 0.36
DHI 170818P00019000 P 08/18/17 19.0 0.18 0.43
DHI 170818P00020000 P 08/18/17 20.0 0.25 0.52
DHI 170818P00021000 P 08/18/17 21.0 0.34 0.64
DHI 170818P00022000 P 08/18/17 22.0 0.47 0.79
DHI 170818P00023000 P 08/18/17 23.0 0.68 0.87
DHI 170818P00024000 P 08/18/17 24.0 0.87 1.02
DHI 170818P00025000 P 08/18/17 25.0 1.14 1.25
DHI 170818P00026000 P 08/18/17 26.0 1.45 1.58
DHI 170818P00027000 P 08/18/17 27.0 1.83 1.93
DHI 170818P00028000 P 08/18/17 28.0 2.28 2.41
DHI 170818P00029000 P 08/18/17 29.0 2.78 2.93
DHI 170818P00030000 P 08/18/17 30.0 3.35 3.55
DHI 170818P00031000 P 08/18/17 31.0 4.00 4.25
DHI 170818P00032000 P 08/18/17 32.0 4.70 5.05
DHI 170818P00033000 P 08/18/17 33.0 5.40 5.80
DHI 170818P00034000 P 08/18/17 34.0 6.20 6.65
DHI 170818P00035000 P 08/18/17 35.0 7.00 7.50
DHI 170818P00036000 P 08/18/17 36.0 7.90 8.35
DHI 170818P00037000 P 08/18/17 37.0 8.85 9.25
DHI 170818P00038000 P 08/18/17 38.0 9.80 10.20
DHI 170818P00039000 P 08/18/17 39.0 10.60 11.40
DHI 170818P00040000 P 08/18/17 40.0 9.65 14.30
DHI 170818P00041000 P 08/18/17 41.0 12.35 13.25
DHI 180119C00013000 C 01/19/18 13.0 14.80 15.70
DHI 180119C00015000 C 01/19/18 15.0 11.00 15.80
DHI 180119C00018000 C 01/19/18 18.0 10.35 10.85
DHI 180119C00020000 C 01/19/18 20.0 8.50 9.20
DHI 180119C00023000 C 01/19/18 23.0 6.35 6.65
DHI 180119C00025000 C 01/19/18 25.0 4.95 5.25
DHI 180119C00028000 C 01/19/18 28.0 3.25 3.50
DHI 180119C00030000 C 01/19/18 30.0 2.32 2.57
DHI 180119C00032000 C 01/19/18 32.0 1.63 1.84
DHI 180119C00035000 C 01/19/18 35.0 0.91 1.20
DHI 180119C00037000 C 01/19/18 37.0 0.58 0.91
DHI 180119C00040000 C 01/19/18 40.0 0.25 0.56
DHI 180119C00042000 C 01/19/18 42.0 0.13 0.40
DHI 180119C00045000 C 01/19/18 45.0 0.10 0.22
DHI 180119P00013000 P 01/19/18 13.0 0.05 0.24
DHI 180119P00015000 P 01/19/18 15.0 0.15 0.35
DHI 180119P00018000 P 01/19/18 18.0 0.36 0.54
DHI 180119P00020000 P 01/19/18 20.0 0.53 0.83
DHI 180119P00023000 P 01/19/18 23.0 1.22 1.39
DHI 180119P00025000 P 01/19/18 25.0 1.78 1.97
DHI 180119P00028000 P 01/19/18 28.0 2.99 3.25
DHI 180119P00030000 P 01/19/18 30.0 4.10 4.35
DHI 180119P00032000 P 01/19/18 32.0 5.35 5.60
DHI 180119P00035000 P 01/19/18 35.0 7.60 7.90
DHI 180119P00037000 P 01/19/18 37.0 9.15 9.70
DHI 180119P00040000 P 01/19/18 40.0 11.85 12.35
DHI 180119P00042000 P 01/19/18 42.0 13.80 14.20
DHI 180119P00045000 P 01/19/18 45.0 16.35 17.35
DHI 190118C00015000 C 01/18/19 15.0 13.35 14.05
DHI 190118C00018000 C 01/18/19 18.0 10.75 11.65
DHI 190118C00020000 C 01/18/19 20.0 9.20 10.15
DHI 190118C00023000 C 01/18/19 23.0 7.15 8.10
DHI 190118C00025000 C 01/18/19 25.0 6.00 6.80
DHI 190118C00027000 C 01/18/19 27.0 4.90 5.75
DHI 190118C00030000 C 01/18/19 30.0 3.60 4.25
DHI 190118C00032000 C 01/18/19 32.0 2.81 3.50
DHI 190118C00035000 C 01/18/19 35.0 1.96 2.71
DHI 190118C00037000 C 01/18/19 37.0 1.53 2.19
DHI 190118C00040000 C 01/18/19 40.0 0.99 1.55
DHI 190118P00015000 P 01/18/19 15.0 0.47 0.83
DHI 190118P00018000 P 01/18/19 18.0 0.89 1.33
DHI 190118P00020000 P 01/18/19 20.0 1.33 1.73
DHI 190118P00023000 P 01/18/19 23.0 2.17 2.65
DHI 190118P00025000 P 01/18/19 25.0 2.84 3.40
DHI 190118P00027000 P 01/18/19 27.0 3.75 4.30
DHI 190118P00030000 P 01/18/19 30.0 5.25 5.90
DHI 190118P00032000 P 01/18/19 32.0 6.45 7.15
DHI 190118P00035000 P 01/18/19 35.0 8.45 9.25
DHI 190118P00037000 P 01/18/19 37.0 9.95 10.75
DHI 190118P00040000 P 01/18/19 40.0 12.45 13.20

OPRA data is delayed 15 minutes.