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 (2014-06-27)Premium Content


As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 140725C00015000 C 07/25/14 15.0 9.00 9.95
DHI 140725C00016000 C 07/25/14 16.0 8.00 8.95
DHI 140725C00016500 C 07/25/14 16.5 7.50 8.45
DHI 140725C00017000 C 07/25/14 17.0 7.00 7.95
DHI 140725C00017500 C 07/25/14 17.5 6.50 7.45
DHI 140725C00018000 C 07/25/14 18.0 6.00 6.95
DHI 140725C00018500 C 07/25/14 18.5 5.50 6.45
DHI 140725C00019000 C 07/25/14 19.0 5.00 5.95
DHI 140725C00019500 C 07/25/14 19.5 4.50 5.50
DHI 140725C00020000 C 07/25/14 20.0 4.00 4.95
DHI 140725C00020500 C 07/25/14 20.5 3.50 4.45
DHI 140725C00021000 C 07/25/14 21.0 3.05 3.95
DHI 140725C00021500 C 07/25/14 21.5 2.57 3.45
DHI 140725C00022000 C 07/25/14 22.0 2.11 2.96
DHI 140725C00022500 C 07/25/14 22.5 2.08 2.48
DHI 140725C00023000 C 07/25/14 23.0 1.72 2.02
DHI 140725C00023500 C 07/25/14 23.5 1.37 1.58
DHI 140725C00024000 C 07/25/14 24.0 1.05 1.20
DHI 140725C00024500 C 07/25/14 24.5 0.74 0.86
DHI 140725C00025000 C 07/25/14 25.0 0.49 0.60
DHI 140725C00025500 C 07/25/14 25.5 0.33 0.39
DHI 140725C00026000 C 07/25/14 26.0 0.18 0.24
DHI 140725C00026500 C 07/25/14 26.5 0.11 0.15
DHI 140725C00027000 C 07/25/14 27.0 0.03 0.12
DHI 140725C00027500 C 07/25/14 27.5 0.03 0.10
DHI 140725C00028000 C 07/25/14 28.0 0.00 0.11
DHI 140725C00028500 C 07/25/14 28.5 0.00 0.07
DHI 140725C00029000 C 07/25/14 29.0 0.00 0.05
DHI 140725C00029500 C 07/25/14 29.5 0.00 0.04
DHI 140725C00030000 C 07/25/14 30.0 0.00 0.04
DHI 140725C00030500 C 07/25/14 30.5 0.00 0.04
DHI 140725C00031000 C 07/25/14 31.0 0.00 0.04
DHI 140725C00031500 C 07/25/14 31.5 0.00 0.04
DHI 140725C00032000 C 07/25/14 32.0 0.00 0.04
DHI 140725C00032500 C 07/25/14 32.5 0.00 0.04
DHI 140725P00015000 P 07/25/14 15.0 0.00 0.04
DHI 140725P00016000 P 07/25/14 16.0 0.00 0.04
DHI 140725P00016500 P 07/25/14 16.5 0.00 0.04
DHI 140725P00017000 P 07/25/14 17.0 0.00 0.04
DHI 140725P00017500 P 07/25/14 17.5 0.00 0.04
DHI 140725P00018000 P 07/25/14 18.0 0.00 0.04
DHI 140725P00018500 P 07/25/14 18.5 0.00 0.04
DHI 140725P00019000 P 07/25/14 19.0 0.00 0.04
DHI 140725P00019500 P 07/25/14 19.5 0.00 0.04
DHI 140725P00020000 P 07/25/14 20.0 0.00 0.04
DHI 140725P00020500 P 07/25/14 20.5 0.00 0.04
DHI 140725P00021000 P 07/25/14 21.0 0.00 0.06
DHI 140725P00021500 P 07/25/14 21.5 0.00 0.08
DHI 140725P00022000 P 07/25/14 22.0 0.00 0.07
DHI 140725P00022500 P 07/25/14 22.5 0.01 0.08
DHI 140725P00023000 P 07/25/14 23.0 0.04 0.08
DHI 140725P00023500 P 07/25/14 23.5 0.12 0.16
DHI 140725P00024000 P 07/25/14 24.0 0.23 0.27
DHI 140725P00024500 P 07/25/14 24.5 0.42 0.53
DHI 140725P00025000 P 07/25/14 25.0 0.68 0.77
DHI 140725P00025500 P 07/25/14 25.5 0.92 1.10
DHI 140725P00026000 P 07/25/14 26.0 1.31 1.63
DHI 140725P00026500 P 07/25/14 26.5 1.69 2.23
DHI 140725P00027000 P 07/25/14 27.0 2.13 2.73
DHI 140725P00027500 P 07/25/14 27.5 2.60 3.45
DHI 140725P00028000 P 07/25/14 28.0 3.05 4.00
DHI 140725P00028500 P 07/25/14 28.5 3.55 4.50
DHI 140725P00029000 P 07/25/14 29.0 4.05 5.00
DHI 140725P00029500 P 07/25/14 29.5 4.55 5.50
DHI 140725P00030000 P 07/25/14 30.0 5.05 6.05
DHI 140725P00030500 P 07/25/14 30.5 5.55 6.50
DHI 140725P00031000 P 07/25/14 31.0 6.05 7.05
DHI 140725P00031500 P 07/25/14 31.5 6.55 7.55
DHI 140725P00032000 P 07/25/14 32.0 7.05 8.00
DHI 140725P00032500 P 07/25/14 32.5 7.55 8.50
DHI 140801C00015000 C 08/01/14 15.0 9.00 10.05
DHI 140801C00016000 C 08/01/14 16.0 7.95 9.25
DHI 140801C00016500 C 08/01/14 16.5 7.45 8.70
DHI 140801C00017000 C 08/01/14 17.0 7.00 8.20
DHI 140801C00017500 C 08/01/14 17.5 6.45 9.35
DHI 140801C00018000 C 08/01/14 18.0 6.00 7.20
DHI 140801C00018500 C 08/01/14 18.5 5.50 6.70
DHI 140801C00019000 C 08/01/14 19.0 4.95 6.00
DHI 140801C00019500 C 08/01/14 19.5 4.50 5.50
DHI 140801C00020000 C 08/01/14 20.0 4.00 5.20
DHI 140801C00020500 C 08/01/14 20.5 3.50 4.70
DHI 140801C00021000 C 08/01/14 21.0 3.05 4.00
DHI 140801C00021500 C 08/01/14 21.5 2.58 3.70
DHI 140801C00022000 C 08/01/14 22.0 2.59 3.05
DHI 140801C00022500 C 08/01/14 22.5 1.82 2.55
DHI 140801C00023000 C 08/01/14 23.0 1.72 2.09
DHI 140801C00023500 C 08/01/14 23.5 1.50 1.68
DHI 140801C00024000 C 08/01/14 24.0 1.12 1.31
DHI 140801C00024500 C 08/01/14 24.5 0.83 0.99
DHI 140801C00025000 C 08/01/14 25.0 0.61 0.73
DHI 140801C00025500 C 08/01/14 25.5 0.41 0.52
DHI 140801C00026000 C 08/01/14 26.0 0.26 0.37
DHI 140801C00026500 C 08/01/14 26.5 0.15 0.26
DHI 140801C00027000 C 08/01/14 27.0 0.11 0.18
DHI 140801C00027500 C 08/01/14 27.5 0.04 0.13
DHI 140801C00028000 C 08/01/14 28.0 0.02 0.10
DHI 140801C00028500 C 08/01/14 28.5 0.01 0.08
DHI 140801C00029000 C 08/01/14 29.0 0.00 0.09
DHI 140801C00029500 C 08/01/14 29.5 0.00 0.08
DHI 140801C00030000 C 08/01/14 30.0 0.00 0.07
DHI 140801C00030500 C 08/01/14 30.5 0.00 0.04
DHI 140801C00031000 C 08/01/14 31.0 0.00 0.06
DHI 140801C00031500 C 08/01/14 31.5 0.00 0.04
DHI 140801C00032000 C 08/01/14 32.0 0.00 0.04
DHI 140801C00032500 C 08/01/14 32.5 0.00 0.04
DHI 140801P00015000 P 08/01/14 15.0 0.00 0.04
DHI 140801P00016000 P 08/01/14 16.0 0.00 0.20
DHI 140801P00016500 P 08/01/14 16.5 0.00 0.04
DHI 140801P00017000 P 08/01/14 17.0 0.00 0.04
DHI 140801P00017500 P 08/01/14 17.5 0.00 0.04
DHI 140801P00018000 P 08/01/14 18.0 0.00 0.04
DHI 140801P00018500 P 08/01/14 18.5 0.00 0.04
DHI 140801P00019000 P 08/01/14 19.0 0.00 0.04
DHI 140801P00019500 P 08/01/14 19.5 0.00 0.05
DHI 140801P00020000 P 08/01/14 20.0 0.00 0.06
DHI 140801P00020500 P 08/01/14 20.5 0.00 0.07
DHI 140801P00021000 P 08/01/14 21.0 0.00 0.08
DHI 140801P00021500 P 08/01/14 21.5 0.00 0.11
DHI 140801P00022000 P 08/01/14 22.0 0.04 0.12
DHI 140801P00022500 P 08/01/14 22.5 0.06 0.15
DHI 140801P00023000 P 08/01/14 23.0 0.12 0.21
DHI 140801P00023500 P 08/01/14 23.5 0.21 0.31
DHI 140801P00024000 P 08/01/14 24.0 0.33 0.46
DHI 140801P00024500 P 08/01/14 24.5 0.52 0.65
DHI 140801P00025000 P 08/01/14 25.0 0.75 0.90
DHI 140801P00025500 P 08/01/14 25.5 1.05 1.20
DHI 140801P00026000 P 08/01/14 26.0 1.39 1.82
DHI 140801P00026500 P 08/01/14 26.5 1.78 2.33
DHI 140801P00027000 P 08/01/14 27.0 2.18 3.10
DHI 140801P00027500 P 08/01/14 27.5 2.40 3.50
DHI 140801P00028000 P 08/01/14 28.0 3.10 4.10
DHI 140801P00028500 P 08/01/14 28.5 3.35 4.55
DHI 140801P00029000 P 08/01/14 29.0 4.00 5.05
DHI 140801P00029500 P 08/01/14 29.5 4.55 5.55
DHI 140801P00030000 P 08/01/14 30.0 4.95 6.05
DHI 140801P00030500 P 08/01/14 30.5 5.35 6.55
DHI 140801P00031000 P 08/01/14 31.0 6.05 7.05
DHI 140801P00031500 P 08/01/14 31.5 5.95 7.55
DHI 140801P00032000 P 08/01/14 32.0 6.35 8.70
DHI 140801P00032500 P 08/01/14 32.5 7.45 8.50
DHI 140808C00016000 C 08/08/14 16.0 7.95 9.35
DHI 140808C00017000 C 08/08/14 17.0 6.95 9.85
DHI 140808C00017500 C 08/08/14 17.5 6.45 9.45
DHI 140808C00018000 C 08/08/14 18.0 5.95 8.95
DHI 140808C00018500 C 08/08/14 18.5 5.45 8.35
DHI 140808C00019000 C 08/08/14 19.0 4.95 6.80
DHI 140808C00019500 C 08/08/14 19.5 4.50 5.70
DHI 140808C00020000 C 08/08/14 20.0 4.00 5.20
DHI 140808C00020500 C 08/08/14 20.5 3.55 4.70
DHI 140808C00021000 C 08/08/14 21.0 3.05 4.85
DHI 140808C00021500 C 08/08/14 21.5 2.63 4.05
DHI 140808C00022000 C 08/08/14 22.0 2.26 3.15
DHI 140808C00022500 C 08/08/14 22.5 2.13 2.60
DHI 140808C00023000 C 08/08/14 23.0 1.82 2.15
DHI 140808C00023500 C 08/08/14 23.5 1.52 1.70
DHI 140808C00024000 C 08/08/14 24.0 1.22 1.38
DHI 140808C00024500 C 08/08/14 24.5 0.93 1.08
DHI 140808C00025000 C 08/08/14 25.0 0.69 0.83
DHI 140808C00025500 C 08/08/14 25.5 0.48 0.62
DHI 140808C00026000 C 08/08/14 26.0 0.33 0.46
DHI 140808C00026500 C 08/08/14 26.5 0.22 0.33
DHI 140808C00027000 C 08/08/14 27.0 0.12 0.24
DHI 140808C00027500 C 08/08/14 27.5 0.09 0.18
DHI 140808C00028000 C 08/08/14 28.0 0.03 0.15
DHI 140808C00028500 C 08/08/14 28.5 0.02 0.11
DHI 140808C00029000 C 08/08/14 29.0 0.01 0.09
DHI 140808C00029500 C 08/08/14 29.5 0.00 0.11
DHI 140808C00030000 C 08/08/14 30.0 0.00 0.10
DHI 140808C00030500 C 08/08/14 30.5 0.00 0.07
DHI 140808C00031000 C 08/08/14 31.0 0.00 0.07
DHI 140808C00031500 C 08/08/14 31.5 0.00 0.05
DHI 140808C00032000 C 08/08/14 32.0 0.00 0.05
DHI 140808C00032500 C 08/08/14 32.5 0.00 0.07
DHI 140808P00016000 P 08/08/14 16.0 0.00 0.04
DHI 140808P00017000 P 08/08/14 17.0 0.00 0.04
DHI 140808P00017500 P 08/08/14 17.5 0.00 0.04
DHI 140808P00018000 P 08/08/14 18.0 0.00 0.05
DHI 140808P00018500 P 08/08/14 18.5 0.00 0.06
DHI 140808P00019000 P 08/08/14 19.0 0.00 0.08
DHI 140808P00019500 P 08/08/14 19.5 0.00 0.12
DHI 140808P00020000 P 08/08/14 20.0 0.00 0.08
DHI 140808P00020500 P 08/08/14 20.5 0.00 0.11
DHI 140808P00021000 P 08/08/14 21.0 0.01 0.16
DHI 140808P00021500 P 08/08/14 21.5 0.04 0.17
DHI 140808P00022000 P 08/08/14 22.0 0.07 0.15
DHI 140808P00022500 P 08/08/14 22.5 0.12 0.19
DHI 140808P00023000 P 08/08/14 23.0 0.19 0.28
DHI 140808P00023500 P 08/08/14 23.5 0.30 0.41
DHI 140808P00024000 P 08/08/14 24.0 0.44 0.54
DHI 140808P00024500 P 08/08/14 24.5 0.64 0.77
DHI 140808P00025000 P 08/08/14 25.0 0.89 1.04
DHI 140808P00025500 P 08/08/14 25.5 1.15 1.35
DHI 140808P00026000 P 08/08/14 26.0 1.48 1.75
DHI 140808P00026500 P 08/08/14 26.5 1.87 2.20
DHI 140808P00027000 P 08/08/14 27.0 2.28 2.96
DHI 140808P00027500 P 08/08/14 27.5 2.69 3.50
DHI 140808P00028000 P 08/08/14 28.0 3.15 4.35
DHI 140808P00028500 P 08/08/14 28.5 3.55 4.60
DHI 140808P00029000 P 08/08/14 29.0 3.90 5.10
DHI 140808P00029500 P 08/08/14 29.5 4.55 5.55
DHI 140808P00030000 P 08/08/14 30.0 5.00 6.05
DHI 140808P00030500 P 08/08/14 30.5 5.50 6.55
DHI 140808P00031000 P 08/08/14 31.0 5.30 7.25
DHI 140808P00031500 P 08/08/14 31.5 5.80 7.80
DHI 140808P00032000 P 08/08/14 32.0 7.05 8.20
DHI 140808P00032500 P 08/08/14 32.5 7.35 8.55
DHI 140816C00012000 C 08/16/14 12.0 11.90 13.00
DHI 140816C00013000 C 08/16/14 13.0 10.90 12.00
DHI 140816C00014000 C 08/16/14 14.0 10.00 11.00
DHI 140816C00015000 C 08/16/14 15.0 8.95 10.00
DHI 140816C00016000 C 08/16/14 16.0 8.00 8.95
DHI 140816C00017000 C 08/16/14 17.0 7.00 8.00
DHI 140816C00018000 C 08/16/14 18.0 6.05 7.00
DHI 140816C00019000 C 08/16/14 19.0 5.05 6.00
DHI 140816C00019500 C 08/16/14 19.5 4.55 5.50
DHI 140816C00020000 C 08/16/14 20.0 4.05 5.00
DHI 140816C00020500 C 08/16/14 20.5 3.60 4.50
DHI 140816C00021000 C 08/16/14 21.0 3.10 4.05
DHI 140816C00021500 C 08/16/14 21.5 2.67 3.55
DHI 140816C00022000 C 08/16/14 22.0 2.50 3.05
DHI 140816C00022500 C 08/16/14 22.5 2.23 2.60
DHI 140816C00023000 C 08/16/14 23.0 2.02 2.17
DHI 140816C00023500 C 08/16/14 23.5 1.64 1.79
DHI 140816C00024000 C 08/16/14 24.0 1.31 1.38
DHI 140816C00024500 C 08/16/14 24.5 1.04 1.13
DHI 140816C00025000 C 08/16/14 25.0 0.78 0.86
DHI 140816C00025500 C 08/16/14 25.5 0.57 0.67
DHI 140816C00026000 C 08/16/14 26.0 0.41 0.50
DHI 140816C00026500 C 08/16/14 26.5 0.29 0.40
DHI 140816C00027000 C 08/16/14 27.0 0.20 0.29
DHI 140816C00027500 C 08/16/14 27.5 0.11 0.22
DHI 140816C00028000 C 08/16/14 28.0 0.10 0.17
DHI 140816C00028500 C 08/16/14 28.5 0.03 0.14
DHI 140816C00029000 C 08/16/14 29.0 0.02 0.15
DHI 140816C00030000 C 08/16/14 30.0 0.00 0.08
DHI 140816C00031000 C 08/16/14 31.0 0.00 0.06
DHI 140816C00032000 C 08/16/14 32.0 0.00 0.06
DHI 140816P00012000 P 08/16/14 12.0 0.00 0.04
DHI 140816P00013000 P 08/16/14 13.0 0.00 0.04
DHI 140816P00014000 P 08/16/14 14.0 0.00 0.04
DHI 140816P00015000 P 08/16/14 15.0 0.00 0.04
DHI 140816P00016000 P 08/16/14 16.0 0.00 0.04
DHI 140816P00017000 P 08/16/14 17.0 0.00 0.04
DHI 140816P00018000 P 08/16/14 18.0 0.00 0.08
DHI 140816P00019000 P 08/16/14 19.0 0.00 0.12
DHI 140816P00019500 P 08/16/14 19.5 0.00 0.14
DHI 140816P00020000 P 08/16/14 20.0 0.00 0.08
DHI 140816P00020500 P 08/16/14 20.5 0.02 0.12
DHI 140816P00021000 P 08/16/14 21.0 0.04 0.11
DHI 140816P00021500 P 08/16/14 21.5 0.06 0.15
DHI 140816P00022000 P 08/16/14 22.0 0.10 0.14
DHI 140816P00022500 P 08/16/14 22.5 0.16 0.24
DHI 140816P00023000 P 08/16/14 23.0 0.24 0.33
DHI 140816P00023500 P 08/16/14 23.5 0.37 0.44
DHI 140816P00024000 P 08/16/14 24.0 0.53 0.62
DHI 140816P00024500 P 08/16/14 24.5 0.73 0.83
DHI 140816P00025000 P 08/16/14 25.0 0.99 1.07
DHI 140816P00025500 P 08/16/14 25.5 1.28 1.38
DHI 140816P00026000 P 08/16/14 26.0 1.59 1.75
DHI 140816P00026500 P 08/16/14 26.5 1.98 2.22
DHI 140816P00027000 P 08/16/14 27.0 2.38 2.64
DHI 140816P00027500 P 08/16/14 27.5 2.77 3.35
DHI 140816P00028000 P 08/16/14 28.0 3.20 4.10
DHI 140816P00028500 P 08/16/14 28.5 3.65 4.60
DHI 140816P00029000 P 08/16/14 29.0 4.15 5.10
DHI 140816P00030000 P 08/16/14 30.0 5.10 6.10
DHI 140816P00031000 P 08/16/14 31.0 6.10 7.10
DHI 140816P00032000 P 08/16/14 32.0 7.05 8.05
DHI 140822C00016000 C 08/22/14 16.0 7.95 9.15
DHI 140822C00017000 C 08/22/14 17.0 7.00 8.05
DHI 140822C00017500 C 08/22/14 17.5 6.45 8.00
DHI 140822C00018000 C 08/22/14 18.0 6.00 8.10
DHI 140822C00018500 C 08/22/14 18.5 5.50 6.70
DHI 140822C00019000 C 08/22/14 19.0 5.05 6.20
DHI 140822C00019500 C 08/22/14 19.5 4.50 6.05
DHI 140822C00020000 C 08/22/14 20.0 4.05 5.15
DHI 140822C00020500 C 08/22/14 20.5 3.55 4.70
DHI 140822C00021000 C 08/22/14 21.0 3.10 4.10
DHI 140822C00021500 C 08/22/14 21.5 2.67 4.25
DHI 140822C00022000 C 08/22/14 22.0 2.27 3.15
DHI 140822C00022500 C 08/22/14 22.5 2.20 2.70
DHI 140822C00023000 C 08/22/14 23.0 1.89 2.27
DHI 140822C00023500 C 08/22/14 23.5 1.63 1.88
DHI 140822C00024000 C 08/22/14 24.0 1.38 1.53
DHI 140822C00024500 C 08/22/14 24.5 1.09 1.24
DHI 140822C00025000 C 08/22/14 25.0 0.85 0.99
DHI 140822C00025500 C 08/22/14 25.5 0.64 0.77
DHI 140822C00026000 C 08/22/14 26.0 0.48 0.60
DHI 140822C00026500 C 08/22/14 26.5 0.34 0.45
DHI 140822C00027000 C 08/22/14 27.0 0.25 0.35
DHI 140822C00027500 C 08/22/14 27.5 0.11 0.28
DHI 140822C00028000 C 08/22/14 28.0 0.07 0.21
DHI 140822C00028500 C 08/22/14 28.5 0.04 0.16
DHI 140822C00029000 C 08/22/14 29.0 0.02 0.15
DHI 140822C00029500 C 08/22/14 29.5 0.01 0.15
DHI 140822C00030000 C 08/22/14 30.0 0.01 0.15
DHI 140822C00030500 C 08/22/14 30.5 0.00 0.13
DHI 140822C00031000 C 08/22/14 31.0 0.00 0.10
DHI 140822C00031500 C 08/22/14 31.5 0.00 0.09
DHI 140822C00032000 C 08/22/14 32.0 0.00 0.08
DHI 140822C00032500 C 08/22/14 32.5 0.00 0.07
DHI 140822C00033000 C 08/22/14 33.0 0.00 0.06
DHI 140822C00033500 C 08/22/14 33.5 0.00 0.06
DHI 140822C00034000 C 08/22/14 34.0 0.00 0.04
DHI 140822C00034500 C 08/22/14 34.5 0.00 0.04
DHI 140822C00035000 C 08/22/14 35.0 0.00 0.04
DHI 140822P00016000 P 08/22/14 16.0 0.00 0.04
DHI 140822P00017000 P 08/22/14 17.0 0.00 0.06
DHI 140822P00017500 P 08/22/14 17.5 0.00 0.07
DHI 140822P00018000 P 08/22/14 18.0 0.00 0.07
DHI 140822P00018500 P 08/22/14 18.5 0.00 0.08
DHI 140822P00019000 P 08/22/14 19.0 0.00 0.08
DHI 140822P00019500 P 08/22/14 19.5 0.00 0.08
DHI 140822P00020000 P 08/22/14 20.0 0.02 0.11
DHI 140822P00020500 P 08/22/14 20.5 0.04 0.15
DHI 140822P00021000 P 08/22/14 21.0 0.06 0.16
DHI 140822P00021500 P 08/22/14 21.5 0.09 0.17
DHI 140822P00022000 P 08/22/14 22.0 0.14 0.31
DHI 140822P00022500 P 08/22/14 22.5 0.21 0.38
DHI 140822P00023000 P 08/22/14 23.0 0.31 0.47
DHI 140822P00023500 P 08/22/14 23.5 0.44 0.67
DHI 140822P00024000 P 08/22/14 24.0 0.60 0.73
DHI 140822P00024500 P 08/22/14 24.5 0.80 0.94
DHI 140822P00025000 P 08/22/14 25.0 1.05 1.22
DHI 140822P00025500 P 08/22/14 25.5 1.33 1.51
DHI 140822P00026000 P 08/22/14 26.0 1.66 2.09
DHI 140822P00026500 P 08/22/14 26.5 2.02 2.65
DHI 140822P00027000 P 08/22/14 27.0 2.37 3.15
DHI 140822P00027500 P 08/22/14 27.5 2.78 3.70
DHI 140822P00028000 P 08/22/14 28.0 3.20 4.15
DHI 140822P00028500 P 08/22/14 28.5 3.65 4.65
DHI 140822P00029000 P 08/22/14 29.0 4.05 5.15
DHI 140822P00029500 P 08/22/14 29.5 4.35 5.85
DHI 140822P00030000 P 08/22/14 30.0 4.90 6.10
DHI 140822P00030500 P 08/22/14 30.5 5.30 6.80
DHI 140822P00031000 P 08/22/14 31.0 5.75 7.10
DHI 140822P00031500 P 08/22/14 31.5 5.85 7.80
DHI 140822P00032000 P 08/22/14 32.0 6.50 8.80
DHI 140822P00032500 P 08/22/14 32.5 6.75 8.70
DHI 140822P00033000 P 08/22/14 33.0 7.30 9.80
DHI 140822P00033500 P 08/22/14 33.5 7.75 10.25
DHI 140822P00034000 P 08/22/14 34.0 8.40 10.75
DHI 140822P00034500 P 08/22/14 34.5 9.00 11.35
DHI 140822P00035000 P 08/22/14 35.0 9.85 11.15
DHI 140829C00016000 C 08/29/14 16.0 7.95 9.15
DHI 140829C00017000 C 08/29/14 17.0 6.95 8.20
DHI 140829C00017500 C 08/29/14 17.5 6.50 8.30
DHI 140829C00018000 C 08/29/14 18.0 6.00 7.50
DHI 140829C00018500 C 08/29/14 18.5 5.50 6.70
DHI 140829C00019000 C 08/29/14 19.0 5.00 6.90
DHI 140829C00019500 C 08/29/14 19.5 4.50 5.65
DHI 140829C00020000 C 08/29/14 20.0 4.05 5.20
DHI 140829C00020500 C 08/29/14 20.5 3.60 5.10
DHI 140829C00021000 C 08/29/14 21.0 3.15 4.10
DHI 140829C00021500 C 08/29/14 21.5 2.70 3.65
DHI 140829C00022000 C 08/29/14 22.0 2.30 3.15
DHI 140829C00022500 C 08/29/14 22.5 2.11 2.70
DHI 140829C00023000 C 08/29/14 23.0 1.84 2.30
DHI 140829C00023500 C 08/29/14 23.5 1.64 1.98
DHI 140829C00024000 C 08/29/14 24.0 1.44 1.62
DHI 140829C00024500 C 08/29/14 24.5 1.16 1.31
DHI 140829C00025000 C 08/29/14 25.0 0.90 1.05
DHI 140829C00025500 C 08/29/14 25.5 0.71 0.86
DHI 140829C00026000 C 08/29/14 26.0 0.54 0.64
DHI 140829C00026500 C 08/29/14 26.5 0.40 0.53
DHI 140829C00027000 C 08/29/14 27.0 0.29 0.41
DHI 140829C00027500 C 08/29/14 27.5 0.16 0.33
DHI 140829C00028000 C 08/29/14 28.0 0.12 0.25
DHI 140829C00028500 C 08/29/14 28.5 0.06 0.20
DHI 140829C00029000 C 08/29/14 29.0 0.03 0.15
DHI 140829C00029500 C 08/29/14 29.5 0.02 0.15
DHI 140829C00030000 C 08/29/14 30.0 0.01 0.10
DHI 140829C00030500 C 08/29/14 30.5 0.01 0.08
DHI 140829C00031000 C 08/29/14 31.0 0.00 0.09
DHI 140829C00031500 C 08/29/14 31.5 0.00 0.08
DHI 140829C00032000 C 08/29/14 32.0 0.00 0.08
DHI 140829C00032500 C 08/29/14 32.5 0.00 0.08
DHI 140829C00033000 C 08/29/14 33.0 0.00 0.07
DHI 140829P00016000 P 08/29/14 16.0 0.00 0.05
DHI 140829P00017000 P 08/29/14 17.0 0.00 0.06
DHI 140829P00017500 P 08/29/14 17.5 0.00 0.08
DHI 140829P00018000 P 08/29/14 18.0 0.00 0.11
DHI 140829P00018500 P 08/29/14 18.5 0.00 0.08
DHI 140829P00019000 P 08/29/14 19.0 0.00 0.08
DHI 140829P00019500 P 08/29/14 19.5 0.01 0.08
DHI 140829P00020000 P 08/29/14 20.0 0.03 0.11
DHI 140829P00020500 P 08/29/14 20.5 0.05 0.14
DHI 140829P00021000 P 08/29/14 21.0 0.08 0.15
DHI 140829P00021500 P 08/29/14 21.5 0.12 0.20
DHI 140829P00022000 P 08/29/14 22.0 0.18 0.31
DHI 140829P00022500 P 08/29/14 22.5 0.26 0.37
DHI 140829P00023000 P 08/29/14 23.0 0.36 0.46
DHI 140829P00023500 P 08/29/14 23.5 0.49 0.60
DHI 140829P00024000 P 08/29/14 24.0 0.65 0.79
DHI 140829P00024500 P 08/29/14 24.5 0.86 1.00
DHI 140829P00025000 P 08/29/14 25.0 1.11 1.28
DHI 140829P00025500 P 08/29/14 25.5 1.39 1.57
DHI 140829P00026000 P 08/29/14 26.0 1.69 2.12
DHI 140829P00026500 P 08/29/14 26.5 2.04 2.83
DHI 140829P00027000 P 08/29/14 27.0 2.42 3.10
DHI 140829P00027500 P 08/29/14 27.5 2.60 3.70
DHI 140829P00028000 P 08/29/14 28.0 3.25 4.20
DHI 140829P00028500 P 08/29/14 28.5 3.50 4.70
DHI 140829P00029000 P 08/29/14 29.0 4.10 5.15
DHI 140829P00029500 P 08/29/14 29.5 4.55 5.65
DHI 140829P00030000 P 08/29/14 30.0 5.00 6.40
DHI 140829P00030500 P 08/29/14 30.5 5.40 6.60
DHI 140829P00031000 P 08/29/14 31.0 5.55 7.35
DHI 140829P00031500 P 08/29/14 31.5 6.20 7.80
DHI 140829P00032000 P 08/29/14 32.0 6.20 8.45
DHI 140829P00032500 P 08/29/14 32.5 6.75 8.70
DHI 140829P00033000 P 08/29/14 33.0 8.05 9.10
DHI 140920C00016000 C 09/20/14 16.0 8.00 8.95
DHI 140920C00017000 C 09/20/14 17.0 7.00 8.20
DHI 140920C00018000 C 09/20/14 18.0 6.05 7.20
DHI 140920C00019000 C 09/20/14 19.0 5.05 6.20
DHI 140920C00020000 C 09/20/14 20.0 4.10 5.30
DHI 140920C00021000 C 09/20/14 21.0 3.25 4.35
DHI 140920C00022000 C 09/20/14 22.0 2.44 3.25
DHI 140920C00023000 C 09/20/14 23.0 2.22 2.42
DHI 140920C00024000 C 09/20/14 24.0 1.57 1.72
DHI 140920C00025000 C 09/20/14 25.0 1.06 1.17
DHI 140920C00026000 C 09/20/14 26.0 0.60 0.77
DHI 140920C00027000 C 09/20/14 27.0 0.37 0.49
DHI 140920C00028000 C 09/20/14 28.0 0.19 0.31
DHI 140920C00029000 C 09/20/14 29.0 0.10 0.23
DHI 140920C00030000 C 09/20/14 30.0 0.03 0.13
DHI 140920C00031000 C 09/20/14 31.0 0.01 0.09
DHI 140920C00032000 C 09/20/14 32.0 0.00 0.08
DHI 140920P00016000 P 09/20/14 16.0 0.00 0.07
DHI 140920P00017000 P 09/20/14 17.0 0.00 0.08
DHI 140920P00018000 P 09/20/14 18.0 0.01 0.08
DHI 140920P00019000 P 09/20/14 19.0 0.04 0.12
DHI 140920P00020000 P 09/20/14 20.0 0.07 0.18
DHI 140920P00021000 P 09/20/14 21.0 0.11 0.29
DHI 140920P00022000 P 09/20/14 22.0 0.26 0.38
DHI 140920P00023000 P 09/20/14 23.0 0.48 0.57
DHI 140920P00024000 P 09/20/14 24.0 0.81 0.90
DHI 140920P00025000 P 09/20/14 25.0 1.28 1.39
DHI 140920P00026000 P 09/20/14 26.0 1.86 1.98
DHI 140920P00027000 P 09/20/14 27.0 2.56 2.91
DHI 140920P00028000 P 09/20/14 28.0 3.35 4.20
DHI 140920P00029000 P 09/20/14 29.0 4.25 5.15
DHI 140920P00030000 P 09/20/14 30.0 4.95 6.10
DHI 140920P00031000 P 09/20/14 31.0 5.90 7.10
DHI 140920P00032000 P 09/20/14 32.0 7.10 8.05
DHI 141122C00013000 C 11/22/14 13.0 10.90 12.00
DHI 141122C00014000 C 11/22/14 14.0 9.80 11.30
DHI 141122C00015000 C 11/22/14 15.0 9.00 10.30
DHI 141122C00016000 C 11/22/14 16.0 8.00 9.05
DHI 141122C00017000 C 11/22/14 17.0 7.05 8.10
DHI 141122C00018000 C 11/22/14 18.0 6.10 7.10
DHI 141122C00019000 C 11/22/14 19.0 5.20 6.10
DHI 141122C00020000 C 11/22/14 20.0 4.35 5.20
DHI 141122C00021000 C 11/22/14 21.0 3.55 4.40
DHI 141122C00022000 C 11/22/14 22.0 3.00 3.60
DHI 141122C00023000 C 11/22/14 23.0 2.52 2.97
DHI 141122C00024000 C 11/22/14 24.0 2.04 2.26
DHI 141122C00025000 C 11/22/14 25.0 1.58 1.75
DHI 141122C00026000 C 11/22/14 26.0 1.10 1.35
DHI 141122C00027000 C 11/22/14 27.0 0.78 1.01
DHI 141122C00028000 C 11/22/14 28.0 0.56 0.74
DHI 141122C00029000 C 11/22/14 29.0 0.32 0.54
DHI 141122C00030000 C 11/22/14 30.0 0.22 0.40
DHI 141122C00031000 C 11/22/14 31.0 0.14 0.30
DHI 141122C00032000 C 11/22/14 32.0 0.09 0.22
DHI 141122C00033000 C 11/22/14 33.0 0.05 0.18
DHI 141122C00034000 C 11/22/14 34.0 0.03 0.14
DHI 141122C00035000 C 11/22/14 35.0 0.02 0.12
DHI 141122P00013000 P 11/22/14 13.0 0.00 0.09
DHI 141122P00014000 P 11/22/14 14.0 0.00 0.08
DHI 141122P00015000 P 11/22/14 15.0 0.00 0.09
DHI 141122P00016000 P 11/22/14 16.0 0.02 0.11
DHI 141122P00017000 P 11/22/14 17.0 0.05 0.14
DHI 141122P00018000 P 11/22/14 18.0 0.05 0.21
DHI 141122P00019000 P 11/22/14 19.0 0.17 0.31
DHI 141122P00020000 P 11/22/14 20.0 0.27 0.44
DHI 141122P00021000 P 11/22/14 21.0 0.45 0.52
DHI 141122P00022000 P 11/22/14 22.0 0.65 0.89
DHI 141122P00023000 P 11/22/14 23.0 0.95 1.23
DHI 141122P00024000 P 11/22/14 24.0 1.34 1.48
DHI 141122P00025000 P 11/22/14 25.0 1.84 1.97
DHI 141122P00026000 P 11/22/14 26.0 2.37 2.55
DHI 141122P00027000 P 11/22/14 27.0 3.05 3.70
DHI 141122P00028000 P 11/22/14 28.0 3.75 4.30
DHI 141122P00029000 P 11/22/14 29.0 4.55 5.40
DHI 141122P00030000 P 11/22/14 30.0 5.40 6.30
DHI 141122P00031000 P 11/22/14 31.0 6.25 7.25
DHI 141122P00032000 P 11/22/14 32.0 7.20 8.20
DHI 141122P00033000 P 11/22/14 33.0 8.15 9.15
DHI 141122P00034000 P 11/22/14 34.0 9.10 10.10
DHI 141122P00035000 P 11/22/14 35.0 10.10 11.10
DHI 150117C00003000 C 01/17/15 3.0 20.95 22.00
DHI 150117C00005000 C 01/17/15 5.0 18.95 20.00
DHI 150117C00008000 C 01/17/15 8.0 15.95 17.00
DHI 150117C00010000 C 01/17/15 10.0 13.95 15.35
DHI 150117C00013000 C 01/17/15 13.0 11.60 12.00
DHI 150117C00014000 C 01/17/15 14.0 9.95 11.00
DHI 150117C00015000 C 01/17/15 15.0 9.05 10.05
DHI 150117C00016000 C 01/17/15 16.0 8.00 9.10
DHI 150117C00017000 C 01/17/15 17.0 7.50 8.05
DHI 150117C00019000 C 01/17/15 19.0 5.35 6.25
DHI 150117C00020000 C 01/17/15 20.0 4.55 5.25
DHI 150117C00021000 C 01/17/15 21.0 3.85 4.65
DHI 150117C00022000 C 01/17/15 22.0 3.55 3.90
DHI 150117C00024000 C 01/17/15 24.0 2.39 2.56
DHI 150117C00025000 C 01/17/15 25.0 1.85 2.05
DHI 150117C00026000 C 01/17/15 26.0 1.44 1.67
DHI 150117C00027000 C 01/17/15 27.0 1.10 1.26
DHI 150117C00028000 C 01/17/15 28.0 0.78 0.97
DHI 150117C00029000 C 01/17/15 29.0 0.50 0.76
DHI 150117C00030000 C 01/17/15 30.0 0.34 0.58
DHI 150117C00031000 C 01/17/15 31.0 0.23 0.49
DHI 150117C00032000 C 01/17/15 32.0 0.16 0.32
DHI 150117C00033000 C 01/17/15 33.0 0.11 0.25
DHI 150117C00034000 C 01/17/15 34.0 0.06 0.21
DHI 150117C00035000 C 01/17/15 35.0 0.03 0.17
DHI 150117C00036000 C 01/17/15 36.0 0.02 0.15
DHI 150117C00037000 C 01/17/15 37.0 0.02 0.13
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 0.04
DHI 150117P00008000 P 01/17/15 8.0 0.00 0.04
DHI 150117P00010000 P 01/17/15 10.0 0.00 0.05
DHI 150117P00013000 P 01/17/15 13.0 0.04 0.09
DHI 150117P00014000 P 01/17/15 14.0 0.01 0.11
DHI 150117P00015000 P 01/17/15 15.0 0.03 0.15
DHI 150117P00016000 P 01/17/15 16.0 0.00 0.18
DHI 150117P00017000 P 01/17/15 17.0 0.05 0.24
DHI 150117P00019000 P 01/17/15 19.0 0.29 0.46
DHI 150117P00020000 P 01/17/15 20.0 0.41 0.52
DHI 150117P00021000 P 01/17/15 21.0 0.61 0.75
DHI 150117P00022000 P 01/17/15 22.0 0.90 1.00
DHI 150117P00024000 P 01/17/15 24.0 1.70 1.75
DHI 150117P00025000 P 01/17/15 25.0 2.10 2.24
DHI 150117P00026000 P 01/17/15 26.0 2.66 2.87
DHI 150117P00027000 P 01/17/15 27.0 3.30 3.55
DHI 150117P00028000 P 01/17/15 28.0 4.00 4.30
DHI 150117P00029000 P 01/17/15 29.0 4.75 5.35
DHI 150117P00030000 P 01/17/15 30.0 5.55 6.45
DHI 150117P00031000 P 01/17/15 31.0 6.45 7.35
DHI 150117P00032000 P 01/17/15 32.0 7.30 8.30
DHI 150117P00033000 P 01/17/15 33.0 8.25 9.20
DHI 150117P00034000 P 01/17/15 34.0 9.20 10.15
DHI 150117P00035000 P 01/17/15 35.0 10.15 11.15
DHI 150117P00036000 P 01/17/15 36.0 11.10 12.15
DHI 150117P00037000 P 01/17/15 37.0 12.10 13.15
DHI 150117P00040000 P 01/17/15 40.0 15.05 16.20
DHI 150220C00014000 C 02/20/15 14.0 10.05 11.05
DHI 150220C00015000 C 02/20/15 15.0 8.90 10.10
DHI 150220C00016000 C 02/20/15 16.0 8.05 9.15
DHI 150220C00017000 C 02/20/15 17.0 7.90 8.25
DHI 150220C00018000 C 02/20/15 18.0 6.35 7.30
DHI 150220C00019000 C 02/20/15 19.0 5.50 6.50
DHI 150220C00020000 C 02/20/15 20.0 4.65 5.65
DHI 150220C00021000 C 02/20/15 21.0 4.00 4.90
DHI 150220C00022000 C 02/20/15 22.0 3.55 4.15
DHI 150220C00023000 C 02/20/15 23.0 2.78 3.45
DHI 150220C00024000 C 02/20/15 24.0 2.35 2.91
DHI 150220C00025000 C 02/20/15 25.0 2.14 2.38
DHI 150220C00026000 C 02/20/15 26.0 1.75 1.91
DHI 150220C00027000 C 02/20/15 27.0 1.29 1.54
DHI 150220C00028000 C 02/20/15 28.0 0.86 1.20
DHI 150220C00029000 C 02/20/15 29.0 0.64 1.01
DHI 150220C00030000 C 02/20/15 30.0 0.48 0.80
DHI 150220C00031000 C 02/20/15 31.0 0.35 0.63
DHI 150220C00032000 C 02/20/15 32.0 0.25 0.50
DHI 150220C00033000 C 02/20/15 33.0 0.16 0.39
DHI 150220C00034000 C 02/20/15 34.0 0.10 0.33
DHI 150220C00035000 C 02/20/15 35.0 0.05 0.28
DHI 150220C00036000 C 02/20/15 36.0 0.01 0.25
DHI 150220C00037000 C 02/20/15 37.0 0.00 0.25
DHI 150220P00014000 P 02/20/15 14.0 0.00 0.21
DHI 150220P00015000 P 02/20/15 15.0 0.03 0.25
DHI 150220P00016000 P 02/20/15 16.0 0.05 0.28
DHI 150220P00017000 P 02/20/15 17.0 0.13 0.36
DHI 150220P00018000 P 02/20/15 18.0 0.25 0.47
DHI 150220P00019000 P 02/20/15 19.0 0.40 0.63
DHI 150220P00020000 P 02/20/15 20.0 0.61 0.70
DHI 150220P00021000 P 02/20/15 21.0 0.84 1.10
DHI 150220P00022000 P 02/20/15 22.0 1.11 1.49
DHI 150220P00023000 P 02/20/15 23.0 1.48 1.62
DHI 150220P00024000 P 02/20/15 24.0 1.91 2.07
DHI 150220P00025000 P 02/20/15 25.0 2.36 2.57
DHI 150220P00026000 P 02/20/15 26.0 2.90 3.30
DHI 150220P00027000 P 02/20/15 27.0 3.55 3.80
DHI 150220P00028000 P 02/20/15 28.0 4.20 5.05
DHI 150220P00029000 P 02/20/15 29.0 4.95 5.85
DHI 150220P00030000 P 02/20/15 30.0 5.75 6.70
DHI 150220P00031000 P 02/20/15 31.0 6.55 7.55
DHI 150220P00032000 P 02/20/15 32.0 7.50 8.45
DHI 150220P00033000 P 02/20/15 33.0 8.40 9.35
DHI 150220P00034000 P 02/20/15 34.0 9.30 10.30
DHI 150220P00035000 P 02/20/15 35.0 10.20 11.30
DHI 150220P00036000 P 02/20/15 36.0 11.15 12.20
DHI 150220P00037000 P 02/20/15 37.0 12.15 13.25
DHI 160115C00005000 C 01/15/16 5.0 18.95 20.45
DHI 160115C00008000 C 01/15/16 8.0 15.95 18.45
DHI 160115C00010000 C 01/15/16 10.0 13.70 15.10
DHI 160115C00013000 C 01/15/16 13.0 10.75 13.15
DHI 160115C00015000 C 01/15/16 15.0 9.30 10.50
DHI 160115C00017000 C 01/15/16 17.0 7.65 8.90
DHI 160115C00020000 C 01/15/16 20.0 5.55 6.75
DHI 160115C00022000 C 01/15/16 22.0 4.50 5.30
DHI 160115C00025000 C 01/15/16 25.0 3.05 3.85
DHI 160115C00027000 C 01/15/16 27.0 2.30 3.10
DHI 160115C00030000 C 01/15/16 30.0 1.62 2.19
DHI 160115C00035000 C 01/15/16 35.0 0.72 1.20
DHI 160115P00005000 P 01/15/16 5.0 0.00 0.17
DHI 160115P00008000 P 01/15/16 8.0 0.00 0.70
DHI 160115P00010000 P 01/15/16 10.0 0.00 0.24
DHI 160115P00013000 P 01/15/16 13.0 0.22 0.43
DHI 160115P00015000 P 01/15/16 15.0 0.44 0.78
DHI 160115P00017000 P 01/15/16 17.0 0.70 1.00
DHI 160115P00020000 P 01/15/16 20.0 1.55 2.00
DHI 160115P00022000 P 01/15/16 22.0 2.25 2.95
DHI 160115P00025000 P 01/15/16 25.0 3.75 4.50
DHI 160115P00027000 P 01/15/16 27.0 4.95 5.75
DHI 160115P00030000 P 01/15/16 30.0 7.00 8.00
DHI 160115P00035000 P 01/15/16 35.0 10.85 12.40

OPRA data is delayed 15 minutes.