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 (2017-06-23)Premium Content

D R Horton Inc (DHI)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 170825C00027500 C 08/25/17 27.5 8.15 8.45
DHI 170825C00028000 C 08/25/17 28.0 7.65 9.60
DHI 170825C00028500 C 08/25/17 28.5 7.15 7.35
DHI 170825C00029000 C 08/25/17 29.0 6.65 7.25
DHI 170825C00029500 C 08/25/17 29.5 6.15 8.10
DHI 170825C00030000 C 08/25/17 30.0 5.50 6.15
DHI 170825C00030500 C 08/25/17 30.5 5.10 7.15
DHI 170825C00031000 C 08/25/17 31.0 4.65 4.85
DHI 170825C00031500 C 08/25/17 31.5 4.15 4.35
DHI 170825C00032000 C 08/25/17 32.0 3.65 3.85
DHI 170825C00032500 C 08/25/17 32.5 3.15 3.50
DHI 170825C00033000 C 08/25/17 33.0 2.66 2.90
DHI 170825C00033500 C 08/25/17 33.5 2.17 2.64
DHI 170825C00034000 C 08/25/17 34.0 1.70 2.07
DHI 170825C00034500 C 08/25/17 34.5 1.22 1.50
DHI 170825C00035000 C 08/25/17 35.0 0.85 0.90
DHI 170825C00035500 C 08/25/17 35.5 0.50 0.55
DHI 170825C00036000 C 08/25/17 36.0 0.24 0.29
DHI 170825C00036500 C 08/25/17 36.5 0.10 0.14
DHI 170825C00037000 C 08/25/17 37.0 0.03 0.06
DHI 170825C00037500 C 08/25/17 37.5 0.00 0.03
DHI 170825C00038000 C 08/25/17 38.0 0.00 0.03
DHI 170825C00038500 C 08/25/17 38.5 0.00 0.03
DHI 170825C00039000 C 08/25/17 39.0 0.00 0.03
DHI 170825C00039500 C 08/25/17 39.5 0.00 0.02
DHI 170825C00040000 C 08/25/17 40.0 0.00 0.02
DHI 170825C00040500 C 08/25/17 40.5 0.00 0.02
DHI 170825C00041000 C 08/25/17 41.0 0.00 0.02
DHI 170825C00041500 C 08/25/17 41.5 0.00 0.02
DHI 170825C00042500 C 08/25/17 42.5 0.00 0.02
DHI 170825C00043000 C 08/25/17 43.0 0.00 0.02
DHI 170825C00043500 C 08/25/17 43.5 0.00 0.02
DHI 170825P00027500 P 08/25/17 27.5 0.00 0.02
DHI 170825P00028000 P 08/25/17 28.0 0.00 0.02
DHI 170825P00028500 P 08/25/17 28.5 0.00 0.02
DHI 170825P00029000 P 08/25/17 29.0 0.00 0.03
DHI 170825P00029500 P 08/25/17 29.5 0.00 0.03
DHI 170825P00030000 P 08/25/17 30.0 0.00 0.02
DHI 170825P00030500 P 08/25/17 30.5 0.00 0.03
DHI 170825P00031000 P 08/25/17 31.0 0.00 0.03
DHI 170825P00031500 P 08/25/17 31.5 0.00 0.03
DHI 170825P00032000 P 08/25/17 32.0 0.00 0.03
DHI 170825P00032500 P 08/25/17 32.5 0.00 0.06
DHI 170825P00033000 P 08/25/17 33.0 0.00 0.03
DHI 170825P00033500 P 08/25/17 33.5 0.00 0.04
DHI 170825P00034000 P 08/25/17 34.0 0.03 0.07
DHI 170825P00034500 P 08/25/17 34.5 0.07 0.13
DHI 170825P00035000 P 08/25/17 35.0 0.14 0.20
DHI 170825P00035500 P 08/25/17 35.5 0.30 0.34
DHI 170825P00036000 P 08/25/17 36.0 0.54 0.58
DHI 170825P00036500 P 08/25/17 36.5 0.82 0.98
DHI 170825P00037000 P 08/25/17 37.0 1.23 1.42
DHI 170825P00037500 P 08/25/17 37.5 1.71 1.92
DHI 170825P00038000 P 08/25/17 38.0 2.22 2.37
DHI 170825P00038500 P 08/25/17 38.5 2.69 2.88
DHI 170825P00039000 P 08/25/17 39.0 3.25 3.40
DHI 170825P00039500 P 08/25/17 39.5 3.75 4.00
DHI 170825P00040000 P 08/25/17 40.0 4.15 4.65
DHI 170825P00040500 P 08/25/17 40.5 4.75 5.20
DHI 170825P00041000 P 08/25/17 41.0 5.20 6.70
DHI 170825P00041500 P 08/25/17 41.5 5.70 7.50
DHI 170825P00042500 P 08/25/17 42.5 6.65 8.20
DHI 170825P00043000 P 08/25/17 43.0 7.20 8.80
DHI 170825P00043500 P 08/25/17 43.5 7.75 7.90
DHI 170901C00029500 C 09/01/17 29.5 6.00 6.55
DHI 170901C00030000 C 09/01/17 30.0 4.35 7.30
DHI 170901C00030500 C 09/01/17 30.5 5.15 5.35
DHI 170901C00031000 C 09/01/17 31.0 4.65 4.85
DHI 170901C00031500 C 09/01/17 31.5 4.00 4.40
DHI 170901C00032000 C 09/01/17 32.0 3.50 4.15
DHI 170901C00032500 C 09/01/17 32.5 3.00 3.65
DHI 170901C00033000 C 09/01/17 33.0 2.70 2.95
DHI 170901C00033500 C 09/01/17 33.5 2.23 2.46
DHI 170901C00034000 C 09/01/17 34.0 1.75 2.02
DHI 170901C00034500 C 09/01/17 34.5 1.36 1.56
DHI 170901C00035000 C 09/01/17 35.0 0.97 1.10
DHI 170901C00035500 C 09/01/17 35.5 0.61 0.75
DHI 170901C00036000 C 09/01/17 36.0 0.40 0.46
DHI 170901C00036500 C 09/01/17 36.5 0.21 0.32
DHI 170901C00037000 C 09/01/17 37.0 0.10 0.18
DHI 170901C00037500 C 09/01/17 37.5 0.05 0.09
DHI 170901C00038000 C 09/01/17 38.0 0.01 0.05
DHI 170901C00038500 C 09/01/17 38.5 0.00 0.05
DHI 170901C00039000 C 09/01/17 39.0 0.00 0.03
DHI 170901C00039500 C 09/01/17 39.5 0.00 0.03
DHI 170901C00040000 C 09/01/17 40.0 0.00 0.03
DHI 170901C00040500 C 09/01/17 40.5 0.00 0.03
DHI 170901C00041000 C 09/01/17 41.0 0.00 0.03
DHI 170901C00041500 C 09/01/17 41.5 0.00 0.03
DHI 170901C00042000 C 09/01/17 42.0 0.00 0.02
DHI 170901C00042500 C 09/01/17 42.5 0.00 0.02
DHI 170901C00043000 C 09/01/17 43.0 0.00 0.03
DHI 170901C00043500 C 09/01/17 43.5 0.00 0.02
DHI 170901P00029500 P 09/01/17 29.5 0.00 0.03
DHI 170901P00030000 P 09/01/17 30.0 0.00 0.03
DHI 170901P00030500 P 09/01/17 30.5 0.00 0.03
DHI 170901P00031000 P 09/01/17 31.0 0.00 0.05
DHI 170901P00031500 P 09/01/17 31.5 0.00 0.05
DHI 170901P00032000 P 09/01/17 32.0 0.00 0.04
DHI 170901P00032500 P 09/01/17 32.5 0.00 0.06
DHI 170901P00033000 P 09/01/17 33.0 0.01 0.11
DHI 170901P00033500 P 09/01/17 33.5 0.04 0.14
DHI 170901P00034000 P 09/01/17 34.0 0.09 0.16
DHI 170901P00034500 P 09/01/17 34.5 0.16 0.25
DHI 170901P00035000 P 09/01/17 35.0 0.29 0.33
DHI 170901P00035500 P 09/01/17 35.5 0.44 0.52
DHI 170901P00036000 P 09/01/17 36.0 0.67 0.78
DHI 170901P00036500 P 09/01/17 36.5 0.97 1.10
DHI 170901P00037000 P 09/01/17 37.0 1.33 1.50
DHI 170901P00037500 P 09/01/17 37.5 1.78 1.91
DHI 170901P00038000 P 09/01/17 38.0 2.22 2.41
DHI 170901P00038500 P 09/01/17 38.5 2.73 3.55
DHI 170901P00039000 P 09/01/17 39.0 3.25 3.40
DHI 170901P00039500 P 09/01/17 39.5 3.70 3.85
DHI 170901P00040000 P 09/01/17 40.0 4.25 4.45
DHI 170901P00040500 P 09/01/17 40.5 4.75 6.45
DHI 170901P00041000 P 09/01/17 41.0 5.25 6.75
DHI 170901P00041500 P 09/01/17 41.5 5.75 7.35
DHI 170901P00042000 P 09/01/17 42.0 6.25 7.60
DHI 170901P00042500 P 09/01/17 42.5 6.70 8.45
DHI 170901P00043000 P 09/01/17 43.0 7.25 8.55
DHI 170901P00043500 P 09/01/17 43.5 7.70 8.05
DHI 170908C00029500 C 09/08/17 29.5 6.15 6.40
DHI 170908C00030000 C 09/08/17 30.0 5.60 7.70
DHI 170908C00030500 C 09/08/17 30.5 4.85 7.00
DHI 170908C00031000 C 09/08/17 31.0 4.65 4.95
DHI 170908C00031500 C 09/08/17 31.5 4.00 4.50
DHI 170908C00032000 C 09/08/17 32.0 3.45 4.05
DHI 170908C00032500 C 09/08/17 32.5 3.05 3.75
DHI 170908C00033000 C 09/08/17 33.0 2.75 2.98
DHI 170908C00033500 C 09/08/17 33.5 2.26 2.58
DHI 170908C00034000 C 09/08/17 34.0 1.81 2.03
DHI 170908C00034500 C 09/08/17 34.5 1.44 1.62
DHI 170908C00035000 C 09/08/17 35.0 1.06 1.22
DHI 170908C00035500 C 09/08/17 35.5 0.76 0.90
DHI 170908C00036000 C 09/08/17 36.0 0.50 0.63
DHI 170908C00036500 C 09/08/17 36.5 0.29 0.42
DHI 170908C00037000 C 09/08/17 37.0 0.17 0.29
DHI 170908C00037500 C 09/08/17 37.5 0.08 0.17
DHI 170908C00038000 C 09/08/17 38.0 0.04 0.11
DHI 170908C00038500 C 09/08/17 38.5 0.01 0.08
DHI 170908C00039000 C 09/08/17 39.0 0.00 0.04
DHI 170908C00039500 C 09/08/17 39.5 0.00 0.03
DHI 170908C00040000 C 09/08/17 40.0 0.00 0.03
DHI 170908C00040500 C 09/08/17 40.5 0.00 0.03
DHI 170908C00041000 C 09/08/17 41.0 0.00 0.03
DHI 170908C00041500 C 09/08/17 41.5 0.00 0.03
DHI 170908C00042000 C 09/08/17 42.0 0.00 0.03
DHI 170908C00042500 C 09/08/17 42.5 0.00 0.03
DHI 170908C00043000 C 09/08/17 43.0 0.00 0.02
DHI 170908C00043500 C 09/08/17 43.5 0.00 0.02
DHI 170908P00029500 P 09/08/17 29.5 0.00 0.05
DHI 170908P00030000 P 09/08/17 30.0 0.00 0.04
DHI 170908P00030500 P 09/08/17 30.5 0.00 0.04
DHI 170908P00031000 P 09/08/17 31.0 0.00 0.05
DHI 170908P00031500 P 09/08/17 31.5 0.00 0.07
DHI 170908P00032000 P 09/08/17 32.0 0.02 0.07
DHI 170908P00032500 P 09/08/17 32.5 0.04 0.12
DHI 170908P00033000 P 09/08/17 33.0 0.06 0.12
DHI 170908P00033500 P 09/08/17 33.5 0.09 0.16
DHI 170908P00034000 P 09/08/17 34.0 0.15 0.26
DHI 170908P00034500 P 09/08/17 34.5 0.22 0.35
DHI 170908P00035000 P 09/08/17 35.0 0.34 0.46
DHI 170908P00035500 P 09/08/17 35.5 0.54 0.66
DHI 170908P00036000 P 09/08/17 36.0 0.76 0.90
DHI 170908P00036500 P 09/08/17 36.5 1.04 1.21
DHI 170908P00037000 P 09/08/17 37.0 1.43 1.60
DHI 170908P00037500 P 09/08/17 37.5 1.80 1.99
DHI 170908P00038000 P 09/08/17 38.0 2.20 2.46
DHI 170908P00038500 P 09/08/17 38.5 2.75 2.92
DHI 170908P00039000 P 09/08/17 39.0 3.10 4.10
DHI 170908P00039500 P 09/08/17 39.5 3.75 4.00
DHI 170908P00040000 P 09/08/17 40.0 4.20 4.35
DHI 170908P00040500 P 09/08/17 40.5 4.70 5.80
DHI 170908P00041000 P 09/08/17 41.0 5.15 5.35
DHI 170908P00041500 P 09/08/17 41.5 5.70 7.35
DHI 170908P00042000 P 09/08/17 42.0 6.15 7.60
DHI 170908P00042500 P 09/08/17 42.5 6.75 7.00
DHI 170908P00043000 P 09/08/17 43.0 7.20 8.90
DHI 170908P00043500 P 09/08/17 43.5 7.70 7.95
DHI 170915C00028000 C 09/15/17 28.0 7.60 8.35
DHI 170915C00029000 C 09/15/17 29.0 6.65 6.95
DHI 170915C00030000 C 09/15/17 30.0 5.65 5.85
DHI 170915C00031000 C 09/15/17 31.0 4.65 5.00
DHI 170915C00032000 C 09/15/17 32.0 3.75 3.95
DHI 170915C00033000 C 09/15/17 33.0 2.80 2.98
DHI 170915C00034000 C 09/15/17 34.0 1.94 2.08
DHI 170915C00035000 C 09/15/17 35.0 1.21 1.31
DHI 170915C00036000 C 09/15/17 36.0 0.64 0.73
DHI 170915C00037000 C 09/15/17 37.0 0.28 0.34
DHI 170915C00038000 C 09/15/17 38.0 0.10 0.18
DHI 170915C00039000 C 09/15/17 39.0 0.03 0.06
DHI 170915C00040000 C 09/15/17 40.0 0.00 0.04
DHI 170915C00041000 C 09/15/17 41.0 0.00 0.03
DHI 170915C00042000 C 09/15/17 42.0 0.00 0.03
DHI 170915C00043000 C 09/15/17 43.0 0.00 0.03
DHI 170915C00044000 C 09/15/17 44.0 0.00 0.02
DHI 170915P00028000 P 09/15/17 28.0 0.00 0.05
DHI 170915P00029000 P 09/15/17 29.0 0.00 0.04
DHI 170915P00030000 P 09/15/17 30.0 0.00 0.04
DHI 170915P00031000 P 09/15/17 31.0 0.02 0.06
DHI 170915P00032000 P 09/15/17 32.0 0.05 0.12
DHI 170915P00033000 P 09/15/17 33.0 0.10 0.21
DHI 170915P00034000 P 09/15/17 34.0 0.24 0.31
DHI 170915P00035000 P 09/15/17 35.0 0.49 0.57
DHI 170915P00036000 P 09/15/17 36.0 0.91 1.01
DHI 170915P00037000 P 09/15/17 37.0 1.51 1.65
DHI 170915P00038000 P 09/15/17 38.0 2.28 2.45
DHI 170915P00039000 P 09/15/17 39.0 3.20 3.40
DHI 170915P00040000 P 09/15/17 40.0 4.20 4.55
DHI 170915P00041000 P 09/15/17 41.0 5.25 5.55
DHI 170915P00042000 P 09/15/17 42.0 6.15 6.50
DHI 170915P00043000 P 09/15/17 43.0 6.05 7.40
DHI 170915P00044000 P 09/15/17 44.0 8.15 10.50
DHI 170922C00029000 C 09/22/17 29.0 6.65 6.85
DHI 170922C00029500 C 09/22/17 29.5 6.20 6.35
DHI 170922C00030000 C 09/22/17 30.0 5.55 6.05
DHI 170922C00030500 C 09/22/17 30.5 4.80 5.40
DHI 170922C00031000 C 09/22/17 31.0 4.70 4.90
DHI 170922C00031500 C 09/22/17 31.5 4.25 4.40
DHI 170922C00032000 C 09/22/17 32.0 3.75 4.05
DHI 170922C00032500 C 09/22/17 32.5 3.30 3.45
DHI 170922C00033000 C 09/22/17 33.0 2.87 3.00
DHI 170922C00033500 C 09/22/17 33.5 2.44 2.63
DHI 170922C00034000 C 09/22/17 34.0 2.04 2.17
DHI 170922C00034500 C 09/22/17 34.5 1.63 1.78
DHI 170922C00035000 C 09/22/17 35.0 1.28 1.42
DHI 170922C00035500 C 09/22/17 35.5 1.00 1.12
DHI 170922C00036000 C 09/22/17 36.0 0.72 0.87
DHI 170922C00036500 C 09/22/17 36.5 0.52 0.64
DHI 170922C00037000 C 09/22/17 37.0 0.36 0.50
DHI 170922C00037500 C 09/22/17 37.5 0.24 0.33
DHI 170922C00038000 C 09/22/17 38.0 0.14 0.25
DHI 170922C00038500 C 09/22/17 38.5 0.08 0.16
DHI 170922C00039000 C 09/22/17 39.0 0.04 0.14
DHI 170922C00039500 C 09/22/17 39.5 0.02 0.13
DHI 170922C00040000 C 09/22/17 40.0 0.01 0.05
DHI 170922C00040500 C 09/22/17 40.5 0.00 0.04
DHI 170922C00041000 C 09/22/17 41.0 0.00 0.03
DHI 170922C00041500 C 09/22/17 41.5 0.00 0.03
DHI 170922C00042000 C 09/22/17 42.0 0.00 0.03
DHI 170922C00042500 C 09/22/17 42.5 0.00 0.03
DHI 170922C00043000 C 09/22/17 43.0 0.00 0.03
DHI 170922C00044000 C 09/22/17 44.0 0.00 0.03
DHI 170922P00029000 P 09/22/17 29.0 0.00 0.05
DHI 170922P00029500 P 09/22/17 29.5 0.00 0.06
DHI 170922P00030000 P 09/22/17 30.0 0.02 0.06
DHI 170922P00030500 P 09/22/17 30.5 0.03 0.08
DHI 170922P00031000 P 09/22/17 31.0 0.04 0.12
DHI 170922P00031500 P 09/22/17 31.5 0.05 0.12
DHI 170922P00032000 P 09/22/17 32.0 0.08 0.17
DHI 170922P00032500 P 09/22/17 32.5 0.11 0.21
DHI 170922P00033000 P 09/22/17 33.0 0.15 0.27
DHI 170922P00033500 P 09/22/17 33.5 0.21 0.32
DHI 170922P00034000 P 09/22/17 34.0 0.31 0.41
DHI 170922P00034500 P 09/22/17 34.5 0.40 0.51
DHI 170922P00035000 P 09/22/17 35.0 0.57 0.65
DHI 170922P00035500 P 09/22/17 35.5 0.75 0.85
DHI 170922P00036000 P 09/22/17 36.0 0.98 1.09
DHI 170922P00036500 P 09/22/17 36.5 1.24 1.39
DHI 170922P00037000 P 09/22/17 37.0 1.59 1.70
DHI 170922P00037500 P 09/22/17 37.5 1.97 2.10
DHI 170922P00038000 P 09/22/17 38.0 2.36 2.53
DHI 170922P00038500 P 09/22/17 38.5 2.77 2.96
DHI 170922P00039000 P 09/22/17 39.0 3.25 3.40
DHI 170922P00039500 P 09/22/17 39.5 3.65 4.00
DHI 170922P00040000 P 09/22/17 40.0 4.20 4.40
DHI 170922P00040500 P 09/22/17 40.5 4.70 4.90
DHI 170922P00041000 P 09/22/17 41.0 5.25 5.60
DHI 170922P00041500 P 09/22/17 41.5 5.65 5.85
DHI 170922P00042000 P 09/22/17 42.0 6.20 6.85
DHI 170922P00042500 P 09/22/17 42.5 6.75 7.45
DHI 170922P00043000 P 09/22/17 43.0 7.05 7.55
DHI 170922P00044000 P 09/22/17 44.0 7.95 8.70
DHI 170929C00029000 C 09/29/17 29.0 6.55 6.90
DHI 170929C00029500 C 09/29/17 29.5 6.05 6.40
DHI 170929C00030000 C 09/29/17 30.0 5.60 6.00
DHI 170929C00030500 C 09/29/17 30.5 5.20 5.70
DHI 170929C00031000 C 09/29/17 31.0 4.65 5.20
DHI 170929C00031500 C 09/29/17 31.5 4.25 4.50
DHI 170929C00032000 C 09/29/17 32.0 3.80 4.10
DHI 170929C00032500 C 09/29/17 32.5 3.35 3.50
DHI 170929C00033000 C 09/29/17 33.0 2.90 3.05
DHI 170929C00033500 C 09/29/17 33.5 2.52 2.68
DHI 170929C00034000 C 09/29/17 34.0 2.12 2.28
DHI 170929C00034500 C 09/29/17 34.5 1.75 1.92
DHI 170929C00035000 C 09/29/17 35.0 1.40 1.52
DHI 170929C00035500 C 09/29/17 35.5 1.08 1.23
DHI 170929C00036000 C 09/29/17 36.0 0.85 0.96
DHI 170929C00036500 C 09/29/17 36.5 0.60 0.72
DHI 170929C00037000 C 09/29/17 37.0 0.45 0.55
DHI 170929C00037500 C 09/29/17 37.5 0.31 0.39
DHI 170929C00038000 C 09/29/17 38.0 0.21 0.32
DHI 170929C00038500 C 09/29/17 38.5 0.13 0.20
DHI 170929C00039000 C 09/29/17 39.0 0.08 0.15
DHI 170929C00039500 C 09/29/17 39.5 0.03 0.12
DHI 170929C00040000 C 09/29/17 40.0 0.02 0.12
DHI 170929C00040500 C 09/29/17 40.5 0.01 0.07
DHI 170929C00041000 C 09/29/17 41.0 0.00 0.04
DHI 170929C00041500 C 09/29/17 41.5 0.00 0.04
DHI 170929C00042000 C 09/29/17 42.0 0.00 0.03
DHI 170929C00042500 C 09/29/17 42.5 0.00 0.03
DHI 170929C00043000 C 09/29/17 43.0 0.00 0.03
DHI 170929P00029000 P 09/29/17 29.0 0.00 0.06
DHI 170929P00029500 P 09/29/17 29.5 0.02 0.07
DHI 170929P00030000 P 09/29/17 30.0 0.03 0.14
DHI 170929P00030500 P 09/29/17 30.5 0.04 0.14
DHI 170929P00031000 P 09/29/17 31.0 0.06 0.18
DHI 170929P00031500 P 09/29/17 31.5 0.08 0.15
DHI 170929P00032000 P 09/29/17 32.0 0.11 0.18
DHI 170929P00032500 P 09/29/17 32.5 0.15 0.27
DHI 170929P00033000 P 09/29/17 33.0 0.21 0.32
DHI 170929P00033500 P 09/29/17 33.5 0.27 0.37
DHI 170929P00034000 P 09/29/17 34.0 0.36 0.48
DHI 170929P00034500 P 09/29/17 34.5 0.49 0.60
DHI 170929P00035000 P 09/29/17 35.0 0.64 0.75
DHI 170929P00035500 P 09/29/17 35.5 0.84 0.94
DHI 170929P00036000 P 09/29/17 36.0 1.08 1.21
DHI 170929P00036500 P 09/29/17 36.5 1.33 1.47
DHI 170929P00037000 P 09/29/17 37.0 1.67 1.80
DHI 170929P00037500 P 09/29/17 37.5 2.00 2.16
DHI 170929P00038000 P 09/29/17 38.0 2.43 2.59
DHI 170929P00038500 P 09/29/17 38.5 2.81 3.00
DHI 170929P00039000 P 09/29/17 39.0 3.25 3.45
DHI 170929P00039500 P 09/29/17 39.5 3.65 3.90
DHI 170929P00040000 P 09/29/17 40.0 4.05 4.55
DHI 170929P00040500 P 09/29/17 40.5 4.70 5.00
DHI 170929P00041000 P 09/29/17 41.0 5.20 5.50
DHI 170929P00041500 P 09/29/17 41.5 5.40 6.05
DHI 170929P00042000 P 09/29/17 42.0 6.00 6.50
DHI 170929P00042500 P 09/29/17 42.5 6.65 7.00
DHI 170929P00043000 P 09/29/17 43.0 7.20 7.70
DHI 171117C00021000 C 11/17/17 21.0 13.55 17.10
DHI 171117C00022000 C 11/17/17 22.0 11.85 15.95
DHI 171117C00023000 C 11/17/17 23.0 10.60 14.25
DHI 171117C00024000 C 11/17/17 24.0 10.15 14.10
DHI 171117C00025000 C 11/17/17 25.0 10.60 12.05
DHI 171117C00026000 C 11/17/17 26.0 8.80 11.85
DHI 171117C00027000 C 11/17/17 27.0 8.40 10.20
DHI 171117C00028000 C 11/17/17 28.0 6.25 8.35
DHI 171117C00029000 C 11/17/17 29.0 6.85 7.05
DHI 171117C00030000 C 11/17/17 30.0 5.95 6.35
DHI 171117C00031000 C 11/17/17 31.0 5.05 5.25
DHI 171117C00032000 C 11/17/17 32.0 4.25 4.40
DHI 171117C00033000 C 11/17/17 33.0 3.45 3.60
DHI 171117C00034000 C 11/17/17 34.0 2.78 2.90
DHI 171117C00035000 C 11/17/17 35.0 2.11 2.25
DHI 171117C00036000 C 11/17/17 36.0 1.56 1.75
DHI 171117C00037000 C 11/17/17 37.0 1.13 1.27
DHI 171117C00038000 C 11/17/17 38.0 0.82 0.90
DHI 171117C00039000 C 11/17/17 39.0 0.56 0.62
DHI 171117C00040000 C 11/17/17 40.0 0.35 0.43
DHI 171117C00041000 C 11/17/17 41.0 0.20 0.32
DHI 171117C00042000 C 11/17/17 42.0 0.11 0.23
DHI 171117C00043000 C 11/17/17 43.0 0.06 0.14
DHI 171117C00044000 C 11/17/17 44.0 0.05 0.10
DHI 171117C00045000 C 11/17/17 45.0 0.01 0.06
DHI 171117C00046000 C 11/17/17 46.0 0.00 0.04
DHI 171117C00047000 C 11/17/17 47.0 0.00 0.04
DHI 171117P00021000 P 11/17/17 21.0 0.00 0.03
DHI 171117P00022000 P 11/17/17 22.0 0.00 0.04
DHI 171117P00023000 P 11/17/17 23.0 0.00 0.05
DHI 171117P00024000 P 11/17/17 24.0 0.00 0.06
DHI 171117P00025000 P 11/17/17 25.0 0.02 0.08
DHI 171117P00026000 P 11/17/17 26.0 0.05 0.10
DHI 171117P00027000 P 11/17/17 27.0 0.07 0.13
DHI 171117P00028000 P 11/17/17 28.0 0.11 0.16
DHI 171117P00029000 P 11/17/17 29.0 0.16 0.22
DHI 171117P00030000 P 11/17/17 30.0 0.23 0.29
DHI 171117P00031000 P 11/17/17 31.0 0.34 0.40
DHI 171117P00032000 P 11/17/17 32.0 0.49 0.55
DHI 171117P00033000 P 11/17/17 33.0 0.69 0.77
DHI 171117P00034000 P 11/17/17 34.0 0.94 1.07
DHI 171117P00035000 P 11/17/17 35.0 1.31 1.45
DHI 171117P00036000 P 11/17/17 36.0 1.76 1.89
DHI 171117P00037000 P 11/17/17 37.0 2.32 2.46
DHI 171117P00038000 P 11/17/17 38.0 2.97 3.10
DHI 171117P00039000 P 11/17/17 39.0 3.70 3.85
DHI 171117P00040000 P 11/17/17 40.0 4.50 4.65
DHI 171117P00041000 P 11/17/17 41.0 5.35 5.55
DHI 171117P00042000 P 11/17/17 42.0 6.25 6.45
DHI 171117P00043000 P 11/17/17 43.0 6.25 8.10
DHI 171117P00044000 P 11/17/17 44.0 6.45 10.35
DHI 171117P00045000 P 11/17/17 45.0 8.00 11.50
DHI 171117P00046000 P 11/17/17 46.0 8.50 12.50
DHI 171117P00047000 P 11/17/17 47.0 9.85 13.45
DHI 180119C00013000 C 01/19/18 13.0 21.25 25.15
DHI 180119C00015000 C 01/19/18 15.0 19.35 22.95
DHI 180119C00018000 C 01/19/18 18.0 16.15 19.70
DHI 180119C00019000 C 01/19/18 19.0 15.55 18.95
DHI 180119C00020000 C 01/19/18 20.0 13.70 16.65
DHI 180119C00021000 C 01/19/18 21.0 14.60 15.15
DHI 180119C00022000 C 01/19/18 22.0 13.05 14.65
DHI 180119C00023000 C 01/19/18 23.0 11.10 14.90
DHI 180119C00024000 C 01/19/18 24.0 11.65 12.20
DHI 180119C00025000 C 01/19/18 25.0 8.90 12.00
DHI 180119C00026000 C 01/19/18 26.0 9.85 10.25
DHI 180119C00027000 C 01/19/18 27.0 8.90 9.20
DHI 180119C00028000 C 01/19/18 28.0 7.95 8.30
DHI 180119C00029000 C 01/19/18 29.0 7.05 7.50
DHI 180119C00030000 C 01/19/18 30.0 6.25 6.50
DHI 180119C00031000 C 01/19/18 31.0 5.35 5.60
DHI 180119C00032000 C 01/19/18 32.0 4.65 4.80
DHI 180119C00033000 C 01/19/18 33.0 3.85 4.10
DHI 180119C00034000 C 01/19/18 34.0 3.25 3.40
DHI 180119C00035000 C 01/19/18 35.0 2.59 2.81
DHI 180119C00036000 C 01/19/18 36.0 2.06 2.27
DHI 180119C00037000 C 01/19/18 37.0 1.63 1.80
DHI 180119C00038000 C 01/19/18 38.0 1.24 1.42
DHI 180119C00039000 C 01/19/18 39.0 0.93 1.08
DHI 180119C00040000 C 01/19/18 40.0 0.73 0.86
DHI 180119C00041000 C 01/19/18 41.0 0.50 0.67
DHI 180119C00042000 C 01/19/18 42.0 0.36 0.50
DHI 180119C00043000 C 01/19/18 43.0 0.24 0.39
DHI 180119C00044000 C 01/19/18 44.0 0.20 0.30
DHI 180119C00045000 C 01/19/18 45.0 0.14 0.23
DHI 180119C00046000 C 01/19/18 46.0 0.09 0.18
DHI 180119C00047000 C 01/19/18 47.0 0.03 0.13
DHI 180119C00048000 C 01/19/18 48.0 0.04 0.10
DHI 180119C00049000 C 01/19/18 49.0 0.01 0.08
DHI 180119P00013000 P 01/19/18 13.0 0.00 0.03
DHI 180119P00015000 P 01/19/18 15.0 0.00 0.04
DHI 180119P00018000 P 01/19/18 18.0 0.00 0.06
DHI 180119P00019000 P 01/19/18 19.0 0.00 0.07
DHI 180119P00020000 P 01/19/18 20.0 0.00 0.09
DHI 180119P00021000 P 01/19/18 21.0 0.00 0.09
DHI 180119P00022000 P 01/19/18 22.0 0.00 0.11
DHI 180119P00023000 P 01/19/18 23.0 0.05 0.13
DHI 180119P00024000 P 01/19/18 24.0 0.07 0.21
DHI 180119P00025000 P 01/19/18 25.0 0.13 0.24
DHI 180119P00026000 P 01/19/18 26.0 0.17 0.28
DHI 180119P00027000 P 01/19/18 27.0 0.22 0.29
DHI 180119P00028000 P 01/19/18 28.0 0.29 0.38
DHI 180119P00029000 P 01/19/18 29.0 0.38 0.50
DHI 180119P00030000 P 01/19/18 30.0 0.50 0.64
DHI 180119P00031000 P 01/19/18 31.0 0.68 0.81
DHI 180119P00032000 P 01/19/18 32.0 0.88 1.00
DHI 180119P00033000 P 01/19/18 33.0 1.14 1.24
DHI 180119P00034000 P 01/19/18 34.0 1.44 1.60
DHI 180119P00035000 P 01/19/18 35.0 1.85 1.97
DHI 180119P00036000 P 01/19/18 36.0 2.29 2.45
DHI 180119P00037000 P 01/19/18 37.0 2.84 3.05
DHI 180119P00038000 P 01/19/18 38.0 3.45 3.65
DHI 180119P00039000 P 01/19/18 39.0 4.15 4.30
DHI 180119P00040000 P 01/19/18 40.0 4.85 5.10
DHI 180119P00041000 P 01/19/18 41.0 5.65 5.90
DHI 180119P00042000 P 01/19/18 42.0 6.50 6.75
DHI 180119P00043000 P 01/19/18 43.0 7.40 7.60
DHI 180119P00044000 P 01/19/18 44.0 8.20 8.55
DHI 180119P00045000 P 01/19/18 45.0 9.25 9.50
DHI 180119P00046000 P 01/19/18 46.0 10.10 10.50
DHI 180119P00047000 P 01/19/18 47.0 11.10 12.10
DHI 180119P00048000 P 01/19/18 48.0 10.95 14.45
DHI 180119P00049000 P 01/19/18 49.0 11.00 13.75
DHI 180216C00018000 C 02/16/18 18.0 16.65 19.00
DHI 180216C00019000 C 02/16/18 19.0 14.60 18.25
DHI 180216C00020000 C 02/16/18 20.0 15.50 16.25
DHI 180216C00021000 C 02/16/18 21.0 14.45 15.30
DHI 180216C00022000 C 02/16/18 22.0 13.55 14.20
DHI 180216C00023000 C 02/16/18 23.0 11.15 14.60
DHI 180216C00024000 C 02/16/18 24.0 10.55 12.80
DHI 180216C00025000 C 02/16/18 25.0 10.80 11.35
DHI 180216C00026000 C 02/16/18 26.0 9.90 10.35
DHI 180216C00027000 C 02/16/18 27.0 8.95 9.35
DHI 180216C00028000 C 02/16/18 28.0 8.10 8.35
DHI 180216C00029000 C 02/16/18 29.0 7.25 7.50
DHI 180216C00030000 C 02/16/18 30.0 6.40 6.55
DHI 180216C00031000 C 02/16/18 31.0 5.60 5.85
DHI 180216C00032000 C 02/16/18 32.0 4.85 5.00
DHI 180216C00033000 C 02/16/18 33.0 4.15 4.35
DHI 180216C00034000 C 02/16/18 34.0 3.50 3.65
DHI 180216C00035000 C 02/16/18 35.0 2.92 3.05
DHI 180216C00036000 C 02/16/18 36.0 2.35 2.61
DHI 180216C00037000 C 02/16/18 37.0 1.94 2.10
DHI 180216C00038000 C 02/16/18 38.0 1.56 1.71
DHI 180216C00039000 C 02/16/18 39.0 1.22 1.37
DHI 180216C00040000 C 02/16/18 40.0 0.95 1.06
DHI 180216C00041000 C 02/16/18 41.0 0.72 0.91
DHI 180216C00042000 C 02/16/18 42.0 0.55 0.69
DHI 180216C00043000 C 02/16/18 43.0 0.42 0.52
DHI 180216C00044000 C 02/16/18 44.0 0.31 0.43
DHI 180216C00045000 C 02/16/18 45.0 0.18 0.30
DHI 180216C00046000 C 02/16/18 46.0 0.16 0.23
DHI 180216C00047000 C 02/16/18 47.0 0.11 0.18
DHI 180216C00048000 C 02/16/18 48.0 0.07 0.14
DHI 180216C00049000 C 02/16/18 49.0 0.05 0.11
DHI 180216C00050000 C 02/16/18 50.0 0.02 0.09
DHI 180216P00018000 P 02/16/18 18.0 0.03 0.09
DHI 180216P00019000 P 02/16/18 19.0 0.04 0.10
DHI 180216P00020000 P 02/16/18 20.0 0.06 0.12
DHI 180216P00021000 P 02/16/18 21.0 0.03 0.14
DHI 180216P00022000 P 02/16/18 22.0 0.06 0.17
DHI 180216P00023000 P 02/16/18 23.0 0.12 0.20
DHI 180216P00024000 P 02/16/18 24.0 0.15 0.23
DHI 180216P00025000 P 02/16/18 25.0 0.17 0.31
DHI 180216P00026000 P 02/16/18 26.0 0.24 0.36
DHI 180216P00027000 P 02/16/18 27.0 0.29 0.46
DHI 180216P00028000 P 02/16/18 28.0 0.40 0.56
DHI 180216P00029000 P 02/16/18 29.0 0.53 0.65
DHI 180216P00030000 P 02/16/18 30.0 0.65 0.84
DHI 180216P00031000 P 02/16/18 31.0 0.83 1.02
DHI 180216P00032000 P 02/16/18 32.0 1.07 1.26
DHI 180216P00033000 P 02/16/18 33.0 1.36 1.52
DHI 180216P00034000 P 02/16/18 34.0 1.73 1.90
DHI 180216P00035000 P 02/16/18 35.0 2.13 2.26
DHI 180216P00036000 P 02/16/18 36.0 2.55 2.73
DHI 180216P00037000 P 02/16/18 37.0 3.15 3.30
DHI 180216P00038000 P 02/16/18 38.0 3.70 3.90
DHI 180216P00039000 P 02/16/18 39.0 4.40 4.55
DHI 180216P00040000 P 02/16/18 40.0 5.10 5.30
DHI 180216P00041000 P 02/16/18 41.0 5.90 6.10
DHI 180216P00042000 P 02/16/18 42.0 6.70 6.90
DHI 180216P00043000 P 02/16/18 43.0 7.55 7.75
DHI 180216P00044000 P 02/16/18 44.0 8.40 8.65
DHI 180216P00045000 P 02/16/18 45.0 9.25 9.60
DHI 180216P00046000 P 02/16/18 46.0 10.30 10.45
DHI 180216P00047000 P 02/16/18 47.0 10.85 12.00
DHI 180216P00048000 P 02/16/18 48.0 11.90 12.55
DHI 180216P00049000 P 02/16/18 49.0 11.00 14.65
DHI 180216P00050000 P 02/16/18 50.0 13.00 16.20
DHI 190118C00015000 C 01/18/19 15.0 19.00 21.95
DHI 190118C00018000 C 01/18/19 18.0 15.50 20.00
DHI 190118C00020000 C 01/18/19 20.0 15.45 17.00
DHI 190118C00023000 C 01/18/19 23.0 13.10 13.95
DHI 190118C00025000 C 01/18/19 25.0 11.60 12.15
DHI 190118C00027000 C 01/18/19 27.0 10.00 10.55
DHI 190118C00030000 C 01/18/19 30.0 7.85 8.20
DHI 190118C00032000 C 01/18/19 32.0 6.55 6.95
DHI 190118C00035000 C 01/18/19 35.0 4.80 5.25
DHI 190118C00037000 C 01/18/19 37.0 3.90 4.30
DHI 190118C00040000 C 01/18/19 40.0 2.74 3.05
DHI 190118C00045000 C 01/18/19 45.0 1.41 1.80
DHI 190118C00050000 C 01/18/19 50.0 0.67 1.01
DHI 190118C00055000 C 01/18/19 55.0 0.34 0.57
DHI 190118P00015000 P 01/18/19 15.0 0.13 0.34
DHI 190118P00018000 P 01/18/19 18.0 0.23 0.48
DHI 190118P00020000 P 01/18/19 20.0 0.36 0.59
DHI 190118P00023000 P 01/18/19 23.0 0.65 0.89
DHI 190118P00025000 P 01/18/19 25.0 0.93 1.20
DHI 190118P00027000 P 01/18/19 27.0 1.28 1.49
DHI 190118P00030000 P 01/18/19 30.0 2.02 2.33
DHI 190118P00032000 P 01/18/19 32.0 2.71 3.00
DHI 190118P00035000 P 01/18/19 35.0 3.85 4.25
DHI 190118P00037000 P 01/18/19 37.0 4.95 5.30
DHI 190118P00040000 P 01/18/19 40.0 6.75 7.10
DHI 190118P00045000 P 01/18/19 45.0 10.35 10.75
DHI 190118P00050000 P 01/18/19 50.0 14.50 14.95
DHI 190118P00055000 P 01/18/19 55.0 19.10 19.75

OPRA data is delayed 15 minutes.