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

D R Horton Inc (DHI)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 140829C00014500 C 08/29/14 14.5 7.05 7.50
DHI 140829C00015000 C 08/29/14 15.0 6.55 7.00
DHI 140829C00015500 C 08/29/14 15.5 6.10 6.50
DHI 140829C00016000 C 08/29/14 16.0 5.60 6.00
DHI 140829C00016500 C 08/29/14 16.5 5.10 5.50
DHI 140829C00017000 C 08/29/14 17.0 4.60 5.00
DHI 140829C00017500 C 08/29/14 17.5 4.10 4.50
DHI 140829C00018000 C 08/29/14 18.0 3.60 4.00
DHI 140829C00018500 C 08/29/14 18.5 3.10 3.50
DHI 140829C00019000 C 08/29/14 19.0 2.61 2.97
DHI 140829C00019500 C 08/29/14 19.5 2.11 2.47
DHI 140829C00020000 C 08/29/14 20.0 1.64 1.97
DHI 140829C00020500 C 08/29/14 20.5 1.17 1.48
DHI 140829C00021000 C 08/29/14 21.0 0.86 1.01
DHI 140829C00021500 C 08/29/14 21.5 0.47 0.51
DHI 140829C00022000 C 08/29/14 22.0 0.20 0.23
DHI 140829C00022500 C 08/29/14 22.5 0.07 0.11
DHI 140829C00023000 C 08/29/14 23.0 0.01 0.07
DHI 140829C00023500 C 08/29/14 23.5 0.00 0.05
DHI 140829C00024000 C 08/29/14 24.0 0.00 0.05
DHI 140829C00024500 C 08/29/14 24.5 0.00 0.05
DHI 140829C00025000 C 08/29/14 25.0 0.00 0.05
DHI 140829C00025500 C 08/29/14 25.5 0.00 0.05
DHI 140829C00026000 C 08/29/14 26.0 0.00 0.04
DHI 140829C00026500 C 08/29/14 26.5 0.00 0.04
DHI 140829C00027000 C 08/29/14 27.0 0.00 0.03
DHI 140829C00027500 C 08/29/14 27.5 0.00 0.03
DHI 140829C00028000 C 08/29/14 28.0 0.00 0.04
DHI 140829C00028500 C 08/29/14 28.5 0.00 0.03
DHI 140829C00029000 C 08/29/14 29.0 0.00 0.03
DHI 140829C00029500 C 08/29/14 29.5 0.00 0.03
DHI 140829C00030000 C 08/29/14 30.0 0.00 0.03
DHI 140829C00030500 C 08/29/14 30.5 0.00 0.03
DHI 140829C00031000 C 08/29/14 31.0 0.00 0.03
DHI 140829C00031500 C 08/29/14 31.5 0.00 0.03
DHI 140829C00032000 C 08/29/14 32.0 0.00 0.03
DHI 140829C00032500 C 08/29/14 32.5 0.00 0.03
DHI 140829C00033000 C 08/29/14 33.0 0.00 0.03
DHI 140829P00014500 P 08/29/14 14.5 0.00 0.03
DHI 140829P00015000 P 08/29/14 15.0 0.00 0.03
DHI 140829P00015500 P 08/29/14 15.5 0.00 0.03
DHI 140829P00016000 P 08/29/14 16.0 0.00 0.03
DHI 140829P00016500 P 08/29/14 16.5 0.00 0.03
DHI 140829P00017000 P 08/29/14 17.0 0.00 0.03
DHI 140829P00017500 P 08/29/14 17.5 0.00 0.03
DHI 140829P00018000 P 08/29/14 18.0 0.00 0.04
DHI 140829P00018500 P 08/29/14 18.5 0.00 0.05
DHI 140829P00019000 P 08/29/14 19.0 0.00 0.05
DHI 140829P00019500 P 08/29/14 19.5 0.00 0.08
DHI 140829P00020000 P 08/29/14 20.0 0.00 0.08
DHI 140829P00020500 P 08/29/14 20.5 0.02 0.11
DHI 140829P00021000 P 08/29/14 21.0 0.04 0.08
DHI 140829P00021500 P 08/29/14 21.5 0.15 0.17
DHI 140829P00022000 P 08/29/14 22.0 0.37 0.40
DHI 140829P00022500 P 08/29/14 22.5 0.70 0.79
DHI 140829P00023000 P 08/29/14 23.0 1.08 1.42
DHI 140829P00023500 P 08/29/14 23.5 1.56 1.92
DHI 140829P00024000 P 08/29/14 24.0 2.05 2.40
DHI 140829P00024500 P 08/29/14 24.5 2.53 2.91
DHI 140829P00025000 P 08/29/14 25.0 3.00 3.40
DHI 140829P00025500 P 08/29/14 25.5 3.55 3.95
DHI 140829P00026000 P 08/29/14 26.0 4.00 4.45
DHI 140829P00026500 P 08/29/14 26.5 4.50 4.95
DHI 140829P00027000 P 08/29/14 27.0 5.00 5.45
DHI 140829P00027500 P 08/29/14 27.5 5.50 5.90
DHI 140829P00028000 P 08/29/14 28.0 6.00 6.40
DHI 140829P00028500 P 08/29/14 28.5 6.50 6.95
DHI 140829P00029000 P 08/29/14 29.0 7.00 7.45
DHI 140829P00029500 P 08/29/14 29.5 7.50 7.95
DHI 140829P00030000 P 08/29/14 30.0 8.00 8.45
DHI 140829P00030500 P 08/29/14 30.5 8.50 8.95
DHI 140829P00031000 P 08/29/14 31.0 9.00 9.45
DHI 140829P00031500 P 08/29/14 31.5 9.50 9.95
DHI 140829P00032000 P 08/29/14 32.0 9.50 10.45
DHI 140829P00032500 P 08/29/14 32.5 10.30 11.05
DHI 140829P00033000 P 08/29/14 33.0 10.85 11.55
DHI 140905C00015000 C 09/05/14 15.0 6.60 7.00
DHI 140905C00016000 C 09/05/14 16.0 5.60 6.00
DHI 140905C00017000 C 09/05/14 17.0 4.60 5.00
DHI 140905C00017500 C 09/05/14 17.5 4.10 4.50
DHI 140905C00018000 C 09/05/14 18.0 3.60 4.00
DHI 140905C00018500 C 09/05/14 18.5 3.10 3.50
DHI 140905C00019000 C 09/05/14 19.0 2.64 2.98
DHI 140905C00019500 C 09/05/14 19.5 2.15 2.48
DHI 140905C00020000 C 09/05/14 20.0 1.68 2.00
DHI 140905C00020500 C 09/05/14 20.5 1.21 1.52
DHI 140905C00021000 C 09/05/14 21.0 0.93 1.02
DHI 140905C00021500 C 09/05/14 21.5 0.58 0.62
DHI 140905C00022000 C 09/05/14 22.0 0.31 0.34
DHI 140905C00022500 C 09/05/14 22.5 0.14 0.17
DHI 140905C00023000 C 09/05/14 23.0 0.06 0.10
DHI 140905C00023500 C 09/05/14 23.5 0.01 0.08
DHI 140905C00024000 C 09/05/14 24.0 0.00 0.07
DHI 140905C00024500 C 09/05/14 24.5 0.00 0.05
DHI 140905C00025000 C 09/05/14 25.0 0.00 0.05
DHI 140905C00025500 C 09/05/14 25.5 0.00 0.05
DHI 140905C00026000 C 09/05/14 26.0 0.00 0.05
DHI 140905C00026500 C 09/05/14 26.5 0.00 0.04
DHI 140905C00027000 C 09/05/14 27.0 0.00 0.04
DHI 140905C00027500 C 09/05/14 27.5 0.00 0.04
DHI 140905C00028000 C 09/05/14 28.0 0.00 0.04
DHI 140905C00028500 C 09/05/14 28.5 0.00 0.04
DHI 140905C00029000 C 09/05/14 29.0 0.00 0.04
DHI 140905C00029500 C 09/05/14 29.5 0.00 0.03
DHI 140905C00030000 C 09/05/14 30.0 0.00 0.03
DHI 140905C00030500 C 09/05/14 30.5 0.00 0.03
DHI 140905C00031000 C 09/05/14 31.0 0.00 0.03
DHI 140905C00031500 C 09/05/14 31.5 0.00 0.03
DHI 140905C00032000 C 09/05/14 32.0 0.00 0.03
DHI 140905C00032500 C 09/05/14 32.5 0.00 0.03
DHI 140905P00015000 P 09/05/14 15.0 0.00 0.03
DHI 140905P00016000 P 09/05/14 16.0 0.00 0.04
DHI 140905P00017000 P 09/05/14 17.0 0.00 0.04
DHI 140905P00017500 P 09/05/14 17.5 0.00 0.04
DHI 140905P00018000 P 09/05/14 18.0 0.00 0.05
DHI 140905P00018500 P 09/05/14 18.5 0.00 0.07
DHI 140905P00019000 P 09/05/14 19.0 0.00 0.08
DHI 140905P00019500 P 09/05/14 19.5 0.01 0.08
DHI 140905P00020000 P 09/05/14 20.0 0.02 0.07
DHI 140905P00020500 P 09/05/14 20.5 0.05 0.11
DHI 140905P00021000 P 09/05/14 21.0 0.12 0.15
DHI 140905P00021500 P 09/05/14 21.5 0.26 0.28
DHI 140905P00022000 P 09/05/14 22.0 0.48 0.53
DHI 140905P00022500 P 09/05/14 22.5 0.78 0.85
DHI 140905P00023000 P 09/05/14 23.0 1.12 1.46
DHI 140905P00023500 P 09/05/14 23.5 1.56 1.93
DHI 140905P00024000 P 09/05/14 24.0 2.06 2.41
DHI 140905P00024500 P 09/05/14 24.5 2.55 2.91
DHI 140905P00025000 P 09/05/14 25.0 3.05 3.40
DHI 140905P00025500 P 09/05/14 25.5 3.50 3.90
DHI 140905P00026000 P 09/05/14 26.0 4.00 4.45
DHI 140905P00026500 P 09/05/14 26.5 4.50 4.95
DHI 140905P00027000 P 09/05/14 27.0 5.00 5.45
DHI 140905P00027500 P 09/05/14 27.5 5.50 5.95
DHI 140905P00028000 P 09/05/14 28.0 6.00 6.30
DHI 140905P00028500 P 09/05/14 28.5 6.50 6.95
DHI 140905P00029000 P 09/05/14 29.0 7.00 7.45
DHI 140905P00029500 P 09/05/14 29.5 7.45 7.95
DHI 140905P00030000 P 09/05/14 30.0 7.95 8.50
DHI 140905P00030500 P 09/05/14 30.5 8.45 9.00
DHI 140905P00031000 P 09/05/14 31.0 8.95 9.50
DHI 140905P00031500 P 09/05/14 31.5 9.45 10.00
DHI 140905P00032000 P 09/05/14 32.0 9.50 10.50
DHI 140905P00032500 P 09/05/14 32.5 10.30 11.10
DHI 140912C00013500 C 09/12/14 13.5 8.05 8.50
DHI 140912C00014000 C 09/12/14 14.0 7.60 8.00
DHI 140912C00014500 C 09/12/14 14.5 7.10 7.50
DHI 140912C00015000 C 09/12/14 15.0 6.60 7.00
DHI 140912C00015500 C 09/12/14 15.5 6.10 6.50
DHI 140912C00016000 C 09/12/14 16.0 5.60 6.00
DHI 140912C00016500 C 09/12/14 16.5 5.10 5.50
DHI 140912C00017000 C 09/12/14 17.0 4.60 5.00
DHI 140912C00017500 C 09/12/14 17.5 4.10 4.50
DHI 140912C00018000 C 09/12/14 18.0 3.60 4.00
DHI 140912C00018500 C 09/12/14 18.5 3.15 3.50
DHI 140912C00019000 C 09/12/14 19.0 2.63 3.00
DHI 140912C00019500 C 09/12/14 19.5 2.18 2.50
DHI 140912C00020000 C 09/12/14 20.0 1.71 2.03
DHI 140912C00020500 C 09/12/14 20.5 1.30 1.48
DHI 140912C00021000 C 09/12/14 21.0 1.00 1.07
DHI 140912C00021500 C 09/12/14 21.5 0.67 0.74
DHI 140912C00022000 C 09/12/14 22.0 0.40 0.44
DHI 140912C00022500 C 09/12/14 22.5 0.22 0.30
DHI 140912C00023000 C 09/12/14 23.0 0.12 0.16
DHI 140912C00023500 C 09/12/14 23.5 0.05 0.14
DHI 140912C00024000 C 09/12/14 24.0 0.01 0.12
DHI 140912C00024500 C 09/12/14 24.5 0.01 0.14
DHI 140912C00025000 C 09/12/14 25.0 0.00 0.05
DHI 140912C00025500 C 09/12/14 25.5 0.00 0.10
DHI 140912C00026000 C 09/12/14 26.0 0.00 0.08
DHI 140912C00026500 C 09/12/14 26.5 0.00 0.07
DHI 140912C00027000 C 09/12/14 27.0 0.00 0.06
DHI 140912C00027500 C 09/12/14 27.5 0.00 0.05
DHI 140912C00028000 C 09/12/14 28.0 0.00 0.04
DHI 140912C00028500 C 09/12/14 28.5 0.00 0.05
DHI 140912C00029000 C 09/12/14 29.0 0.00 0.04
DHI 140912C00030000 C 09/12/14 30.0 0.00 0.04
DHI 140912P00013500 P 09/12/14 13.5 0.00 0.03
DHI 140912P00014000 P 09/12/14 14.0 0.00 0.03
DHI 140912P00014500 P 09/12/14 14.5 0.00 0.03
DHI 140912P00015000 P 09/12/14 15.0 0.00 0.03
DHI 140912P00015500 P 09/12/14 15.5 0.00 0.04
DHI 140912P00016000 P 09/12/14 16.0 0.00 0.04
DHI 140912P00016500 P 09/12/14 16.5 0.00 0.05
DHI 140912P00017000 P 09/12/14 17.0 0.00 0.06
DHI 140912P00017500 P 09/12/14 17.5 0.00 0.06
DHI 140912P00018000 P 09/12/14 18.0 0.00 0.08
DHI 140912P00018500 P 09/12/14 18.5 0.00 0.10
DHI 140912P00019000 P 09/12/14 19.0 0.01 0.10
DHI 140912P00019500 P 09/12/14 19.5 0.02 0.10
DHI 140912P00020000 P 09/12/14 20.0 0.04 0.12
DHI 140912P00020500 P 09/12/14 20.5 0.11 0.17
DHI 140912P00021000 P 09/12/14 21.0 0.19 0.23
DHI 140912P00021500 P 09/12/14 21.5 0.34 0.39
DHI 140912P00022000 P 09/12/14 22.0 0.57 0.61
DHI 140912P00022500 P 09/12/14 22.5 0.89 0.94
DHI 140912P00023000 P 09/12/14 23.0 1.26 1.36
DHI 140912P00023500 P 09/12/14 23.5 1.63 1.96
DHI 140912P00024000 P 09/12/14 24.0 2.10 2.45
DHI 140912P00024500 P 09/12/14 24.5 2.58 2.97
DHI 140912P00025000 P 09/12/14 25.0 3.05 3.45
DHI 140912P00025500 P 09/12/14 25.5 3.55 3.95
DHI 140912P00026000 P 09/12/14 26.0 4.05 4.45
DHI 140912P00026500 P 09/12/14 26.5 4.55 4.95
DHI 140912P00027000 P 09/12/14 27.0 5.00 5.45
DHI 140912P00027500 P 09/12/14 27.5 5.50 5.95
DHI 140912P00028000 P 09/12/14 28.0 6.00 6.45
DHI 140912P00028500 P 09/12/14 28.5 6.50 6.95
DHI 140912P00029000 P 09/12/14 29.0 7.00 7.45
DHI 140912P00030000 P 09/12/14 30.0 7.90 8.55
DHI 140920C00013500 C 09/20/14 13.5 8.10 8.50
DHI 140920C00014000 C 09/20/14 14.0 7.60 8.00
DHI 140920C00014500 C 09/20/14 14.5 7.10 7.50
DHI 140920C00015000 C 09/20/14 15.0 6.60 7.00
DHI 140920C00015500 C 09/20/14 15.5 6.10 6.50
DHI 140920C00016000 C 09/20/14 16.0 5.60 6.00
DHI 140920C00016500 C 09/20/14 16.5 5.10 5.50
DHI 140920C00017000 C 09/20/14 17.0 4.60 5.00
DHI 140920C00017500 C 09/20/14 17.5 4.10 4.50
DHI 140920C00018000 C 09/20/14 18.0 3.60 4.00
DHI 140920C00018500 C 09/20/14 18.5 3.15 3.50
DHI 140920C00019000 C 09/20/14 19.0 2.66 3.00
DHI 140920C00019500 C 09/20/14 19.5 2.18 2.52
DHI 140920C00020000 C 09/20/14 20.0 1.73 2.04
DHI 140920C00020500 C 09/20/14 20.5 1.38 1.61
DHI 140920C00021000 C 09/20/14 21.0 1.08 1.21
DHI 140920C00021500 C 09/20/14 21.5 0.75 0.83
DHI 140920C00022000 C 09/20/14 22.0 0.50 0.53
DHI 140920C00022500 C 09/20/14 22.5 0.31 0.35
DHI 140920C00023000 C 09/20/14 23.0 0.19 0.20
DHI 140920C00023500 C 09/20/14 23.5 0.10 0.13
DHI 140920C00024000 C 09/20/14 24.0 0.05 0.08
DHI 140920C00024500 C 09/20/14 24.5 0.02 0.10
DHI 140920C00025000 C 09/20/14 25.0 0.01 0.10
DHI 140920C00025500 C 09/20/14 25.5 0.00 0.09
DHI 140920C00026000 C 09/20/14 26.0 0.00 0.07
DHI 140920C00026500 C 09/20/14 26.5 0.00 0.08
DHI 140920C00027000 C 09/20/14 27.0 0.00 0.07
DHI 140920C00027500 C 09/20/14 27.5 0.00 0.07
DHI 140920C00028000 C 09/20/14 28.0 0.00 0.06
DHI 140920C00029000 C 09/20/14 29.0 0.00 0.05
DHI 140920C00030000 C 09/20/14 30.0 0.00 0.04
DHI 140920C00031000 C 09/20/14 31.0 0.00 0.04
DHI 140920C00032000 C 09/20/14 32.0 0.00 0.04
DHI 140920C00033000 C 09/20/14 33.0 0.00 0.04
DHI 140920C00034000 C 09/20/14 34.0 0.00 0.03
DHI 140920P00013500 P 09/20/14 13.5 0.00 0.03
DHI 140920P00014000 P 09/20/14 14.0 0.00 0.03
DHI 140920P00014500 P 09/20/14 14.5 0.00 0.03
DHI 140920P00015000 P 09/20/14 15.0 0.00 0.04
DHI 140920P00015500 P 09/20/14 15.5 0.00 0.04
DHI 140920P00016000 P 09/20/14 16.0 0.00 0.05
DHI 140920P00016500 P 09/20/14 16.5 0.00 0.06
DHI 140920P00017000 P 09/20/14 17.0 0.00 0.07
DHI 140920P00017500 P 09/20/14 17.5 0.00 0.09
DHI 140920P00018000 P 09/20/14 18.0 0.00 0.07
DHI 140920P00018500 P 09/20/14 18.5 0.01 0.08
DHI 140920P00019000 P 09/20/14 19.0 0.04 0.07
DHI 140920P00019500 P 09/20/14 19.5 0.05 0.12
DHI 140920P00020000 P 09/20/14 20.0 0.09 0.12
DHI 140920P00020500 P 09/20/14 20.5 0.16 0.18
DHI 140920P00021000 P 09/20/14 21.0 0.27 0.30
DHI 140920P00021500 P 09/20/14 21.5 0.43 0.46
DHI 140920P00022000 P 09/20/14 22.0 0.66 0.71
DHI 140920P00022500 P 09/20/14 22.5 0.96 1.01
DHI 140920P00023000 P 09/20/14 23.0 1.27 1.46
DHI 140920P00023500 P 09/20/14 23.5 1.67 1.99
DHI 140920P00024000 P 09/20/14 24.0 2.12 2.45
DHI 140920P00024500 P 09/20/14 24.5 2.59 2.94
DHI 140920P00025000 P 09/20/14 25.0 3.05 3.45
DHI 140920P00025500 P 09/20/14 25.5 3.55 3.95
DHI 140920P00026000 P 09/20/14 26.0 4.05 4.45
DHI 140920P00026500 P 09/20/14 26.5 4.55 4.90
DHI 140920P00027000 P 09/20/14 27.0 5.00 5.45
DHI 140920P00027500 P 09/20/14 27.5 5.50 5.95
DHI 140920P00028000 P 09/20/14 28.0 6.00 6.40
DHI 140920P00029000 P 09/20/14 29.0 7.00 7.40
DHI 140920P00030000 P 09/20/14 30.0 8.00 8.40
DHI 140920P00031000 P 09/20/14 31.0 9.00 9.40
DHI 140920P00032000 P 09/20/14 32.0 10.00 10.45
DHI 140920P00033000 P 09/20/14 33.0 10.95 11.40
DHI 140920P00034000 P 09/20/14 34.0 12.00 12.40
DHI 140926C00013000 C 09/26/14 13.0 8.60 9.00
DHI 140926C00013500 C 09/26/14 13.5 8.10 8.50
DHI 140926C00014000 C 09/26/14 14.0 7.60 8.00
DHI 140926C00014500 C 09/26/14 14.5 7.10 7.50
DHI 140926C00015000 C 09/26/14 15.0 6.60 7.00
DHI 140926C00015500 C 09/26/14 15.5 6.10 6.50
DHI 140926C00016000 C 09/26/14 16.0 5.60 6.00
DHI 140926C00016500 C 09/26/14 16.5 5.10 5.50
DHI 140926C00017000 C 09/26/14 17.0 4.65 5.00
DHI 140926C00017500 C 09/26/14 17.5 4.15 4.50
DHI 140926C00018000 C 09/26/14 18.0 3.65 4.00
DHI 140926C00018500 C 09/26/14 18.5 3.15 3.55
DHI 140926C00019000 C 09/26/14 19.0 2.68 3.05
DHI 140926C00019500 C 09/26/14 19.5 2.22 2.56
DHI 140926C00020000 C 09/26/14 20.0 1.78 2.10
DHI 140926C00020500 C 09/26/14 20.5 1.40 1.67
DHI 140926C00021000 C 09/26/14 21.0 1.15 1.25
DHI 140926C00021500 C 09/26/14 21.5 0.83 0.93
DHI 140926C00022000 C 09/26/14 22.0 0.58 0.62
DHI 140926C00022500 C 09/26/14 22.5 0.38 0.46
DHI 140926C00023000 C 09/26/14 23.0 0.24 0.31
DHI 140926C00023500 C 09/26/14 23.5 0.15 0.22
DHI 140926C00024000 C 09/26/14 24.0 0.08 0.17
DHI 140926C00024500 C 09/26/14 24.5 0.05 0.11
DHI 140926C00025000 C 09/26/14 25.0 0.02 0.09
DHI 140926C00025500 C 09/26/14 25.5 0.01 0.10
DHI 140926C00026000 C 09/26/14 26.0 0.00 0.09
DHI 140926C00026500 C 09/26/14 26.5 0.00 0.08
DHI 140926C00027000 C 09/26/14 27.0 0.00 0.08
DHI 140926C00027500 C 09/26/14 27.5 0.00 0.07
DHI 140926C00028000 C 09/26/14 28.0 0.00 0.07
DHI 140926C00028500 C 09/26/14 28.5 0.00 0.07
DHI 140926C00029000 C 09/26/14 29.0 0.00 0.06
DHI 140926P00013000 P 09/26/14 13.0 0.00 0.03
DHI 140926P00013500 P 09/26/14 13.5 0.00 0.04
DHI 140926P00014000 P 09/26/14 14.0 0.00 0.04
DHI 140926P00014500 P 09/26/14 14.5 0.00 0.04
DHI 140926P00015000 P 09/26/14 15.0 0.00 0.04
DHI 140926P00015500 P 09/26/14 15.5 0.00 0.05
DHI 140926P00016000 P 09/26/14 16.0 0.00 0.06
DHI 140926P00016500 P 09/26/14 16.5 0.00 0.07
DHI 140926P00017000 P 09/26/14 17.0 0.01 0.10
DHI 140926P00017500 P 09/26/14 17.5 0.01 0.08
DHI 140926P00018000 P 09/26/14 18.0 0.02 0.09
DHI 140926P00018500 P 09/26/14 18.5 0.03 0.10
DHI 140926P00019000 P 09/26/14 19.0 0.04 0.13
DHI 140926P00019500 P 09/26/14 19.5 0.07 0.15
DHI 140926P00020000 P 09/26/14 20.0 0.12 0.20
DHI 140926P00020500 P 09/26/14 20.5 0.20 0.26
DHI 140926P00021000 P 09/26/14 21.0 0.32 0.39
DHI 140926P00021500 P 09/26/14 21.5 0.48 0.57
DHI 140926P00022000 P 09/26/14 22.0 0.73 0.80
DHI 140926P00022500 P 09/26/14 22.5 1.03 1.11
DHI 140926P00023000 P 09/26/14 23.0 1.33 1.50
DHI 140926P00023500 P 09/26/14 23.5 1.72 1.96
DHI 140926P00024000 P 09/26/14 24.0 2.16 2.48
DHI 140926P00024500 P 09/26/14 24.5 2.62 2.96
DHI 140926P00025000 P 09/26/14 25.0 3.05 3.45
DHI 140926P00025500 P 09/26/14 25.5 3.50 3.95
DHI 140926P00026000 P 09/26/14 26.0 4.05 4.45
DHI 140926P00026500 P 09/26/14 26.5 4.50 4.90
DHI 140926P00027000 P 09/26/14 27.0 5.05 5.40
DHI 140926P00027500 P 09/26/14 27.5 5.50 5.90
DHI 140926P00028000 P 09/26/14 28.0 6.00 6.40
DHI 140926P00028500 P 09/26/14 28.5 6.50 6.95
DHI 140926P00029000 P 09/26/14 29.0 7.00 7.40
DHI 141003C00014000 C 10/03/14 14.0 7.60 8.00
DHI 141003C00014500 C 10/03/14 14.5 7.10 7.50
DHI 141003C00015000 C 10/03/14 15.0 6.55 7.00
DHI 141003C00015500 C 10/03/14 15.5 6.10 6.50
DHI 141003C00016000 C 10/03/14 16.0 5.60 6.00
DHI 141003C00016500 C 10/03/14 16.5 5.10 5.50
DHI 141003C00017000 C 10/03/14 17.0 4.65 5.00
DHI 141003C00017500 C 10/03/14 17.5 4.15 4.50
DHI 141003C00018000 C 10/03/14 18.0 3.65 4.05
DHI 141003C00018500 C 10/03/14 18.5 3.15 3.55
DHI 141003C00019000 C 10/03/14 19.0 2.72 3.10
DHI 141003C00019500 C 10/03/14 19.5 2.25 2.58
DHI 141003C00020000 C 10/03/14 20.0 1.83 2.17
DHI 141003C00020500 C 10/03/14 20.5 1.45 1.73
DHI 141003C00021000 C 10/03/14 21.0 1.20 1.35
DHI 141003C00021500 C 10/03/14 21.5 0.89 1.02
DHI 141003C00022000 C 10/03/14 22.0 0.65 0.71
DHI 141003C00022500 C 10/03/14 22.5 0.44 0.55
DHI 141003C00023000 C 10/03/14 23.0 0.28 0.42
DHI 141003C00023500 C 10/03/14 23.5 0.19 0.30
DHI 141003C00024000 C 10/03/14 24.0 0.12 0.21
DHI 141003C00024500 C 10/03/14 24.5 0.06 0.18
DHI 141003C00025000 C 10/03/14 25.0 0.03 0.14
DHI 141003C00025500 C 10/03/14 25.5 0.01 0.12
DHI 141003C00026000 C 10/03/14 26.0 0.01 0.08
DHI 141003C00026500 C 10/03/14 26.5 0.00 0.09
DHI 141003C00027000 C 10/03/14 27.0 0.00 0.08
DHI 141003C00027500 C 10/03/14 27.5 0.00 0.08
DHI 141003C00028000 C 10/03/14 28.0 0.00 0.08
DHI 141003C00028500 C 10/03/14 28.5 0.00 0.07
DHI 141003C00029000 C 10/03/14 29.0 0.00 0.07
DHI 141003P00014000 P 10/03/14 14.0 0.00 0.04
DHI 141003P00014500 P 10/03/14 14.5 0.00 0.04
DHI 141003P00015000 P 10/03/14 15.0 0.00 0.05
DHI 141003P00015500 P 10/03/14 15.5 0.00 0.07
DHI 141003P00016000 P 10/03/14 16.0 0.00 0.09
DHI 141003P00016500 P 10/03/14 16.5 0.00 0.10
DHI 141003P00017000 P 10/03/14 17.0 0.01 0.10
DHI 141003P00017500 P 10/03/14 17.5 0.02 0.11
DHI 141003P00018000 P 10/03/14 18.0 0.02 0.11
DHI 141003P00018500 P 10/03/14 18.5 0.04 0.12
DHI 141003P00019000 P 10/03/14 19.0 0.06 0.17
DHI 141003P00019500 P 10/03/14 19.5 0.10 0.19
DHI 141003P00020000 P 10/03/14 20.0 0.16 0.24
DHI 141003P00020500 P 10/03/14 20.5 0.25 0.34
DHI 141003P00021000 P 10/03/14 21.0 0.37 0.44
DHI 141003P00021500 P 10/03/14 21.5 0.57 0.64
DHI 141003P00022000 P 10/03/14 22.0 0.81 0.86
DHI 141003P00022500 P 10/03/14 22.5 1.07 1.19
DHI 141003P00023000 P 10/03/14 23.0 1.44 1.68
DHI 141003P00023500 P 10/03/14 23.5 1.76 2.08
DHI 141003P00024000 P 10/03/14 24.0 2.17 2.51
DHI 141003P00024500 P 10/03/14 24.5 2.64 2.97
DHI 141003P00025000 P 10/03/14 25.0 3.05 3.45
DHI 141003P00025500 P 10/03/14 25.5 3.55 3.95
DHI 141003P00026000 P 10/03/14 26.0 4.00 4.45
DHI 141003P00026500 P 10/03/14 26.5 4.50 4.95
DHI 141003P00027000 P 10/03/14 27.0 5.00 5.45
DHI 141003P00027500 P 10/03/14 27.5 5.50 5.95
DHI 141003P00028000 P 10/03/14 28.0 6.00 6.45
DHI 141003P00028500 P 10/03/14 28.5 6.50 6.90
DHI 141003P00029000 P 10/03/14 29.0 7.00 7.45
DHI 141018C00013000 C 10/18/14 13.0 8.60 9.00
DHI 141018C00014000 C 10/18/14 14.0 7.60 8.00
DHI 141018C00015000 C 10/18/14 15.0 6.60 7.00
DHI 141018C00016000 C 10/18/14 16.0 5.60 6.00
DHI 141018C00017000 C 10/18/14 17.0 4.65 5.00
DHI 141018C00018000 C 10/18/14 18.0 3.70 4.05
DHI 141018C00019000 C 10/18/14 19.0 2.76 3.10
DHI 141018C00020000 C 10/18/14 20.0 1.94 2.21
DHI 141018C00021000 C 10/18/14 21.0 1.33 1.44
DHI 141018C00022000 C 10/18/14 22.0 0.77 0.82
DHI 141018C00023000 C 10/18/14 23.0 0.41 0.47
DHI 141018C00024000 C 10/18/14 24.0 0.21 0.26
DHI 141018C00025000 C 10/18/14 25.0 0.10 0.16
DHI 141018C00026000 C 10/18/14 26.0 0.04 0.08
DHI 141018C00027000 C 10/18/14 27.0 0.01 0.08
DHI 141018C00028000 C 10/18/14 28.0 0.00 0.09
DHI 141018C00029000 C 10/18/14 29.0 0.00 0.08
DHI 141018P00013000 P 10/18/14 13.0 0.00 0.04
DHI 141018P00014000 P 10/18/14 14.0 0.00 0.05
DHI 141018P00015000 P 10/18/14 15.0 0.00 0.08
DHI 141018P00016000 P 10/18/14 16.0 0.00 0.10
DHI 141018P00017000 P 10/18/14 17.0 0.02 0.09
DHI 141018P00018000 P 10/18/14 18.0 0.05 0.12
DHI 141018P00019000 P 10/18/14 19.0 0.11 0.17
DHI 141018P00020000 P 10/18/14 20.0 0.24 0.32
DHI 141018P00021000 P 10/18/14 21.0 0.49 0.58
DHI 141018P00022000 P 10/18/14 22.0 0.93 1.00
DHI 141018P00023000 P 10/18/14 23.0 1.55 1.64
DHI 141018P00024000 P 10/18/14 24.0 2.27 2.58
DHI 141018P00025000 P 10/18/14 25.0 3.15 3.50
DHI 141018P00026000 P 10/18/14 26.0 4.05 4.45
DHI 141018P00027000 P 10/18/14 27.0 5.05 5.45
DHI 141018P00028000 P 10/18/14 28.0 6.05 6.45
DHI 141018P00029000 P 10/18/14 29.0 7.05 7.40
DHI 141122C00013000 C 11/22/14 13.0 8.60 9.00
DHI 141122C00014000 C 11/22/14 14.0 7.65 8.05
DHI 141122C00015000 C 11/22/14 15.0 6.65 7.05
DHI 141122C00016000 C 11/22/14 16.0 5.65 6.05
DHI 141122C00017000 C 11/22/14 17.0 4.70 5.10
DHI 141122C00018000 C 11/22/14 18.0 3.80 4.15
DHI 141122C00019000 C 11/22/14 19.0 2.97 3.30
DHI 141122C00020000 C 11/22/14 20.0 2.33 2.53
DHI 141122C00021000 C 11/22/14 21.0 1.70 1.82
DHI 141122C00022000 C 11/22/14 22.0 1.20 1.24
DHI 141122C00023000 C 11/22/14 23.0 0.78 0.86
DHI 141122C00024000 C 11/22/14 24.0 0.50 0.56
DHI 141122C00025000 C 11/22/14 25.0 0.31 0.36
DHI 141122C00026000 C 11/22/14 26.0 0.19 0.26
DHI 141122C00027000 C 11/22/14 27.0 0.12 0.18
DHI 141122C00028000 C 11/22/14 28.0 0.06 0.14
DHI 141122C00029000 C 11/22/14 29.0 0.02 0.12
DHI 141122C00030000 C 11/22/14 30.0 0.02 0.11
DHI 141122C00031000 C 11/22/14 31.0 0.01 0.10
DHI 141122C00032000 C 11/22/14 32.0 0.00 0.09
DHI 141122C00033000 C 11/22/14 33.0 0.00 0.09
DHI 141122C00034000 C 11/22/14 34.0 0.00 0.09
DHI 141122C00035000 C 11/22/14 35.0 0.00 0.08
DHI 141122P00013000 P 11/22/14 13.0 0.01 0.07
DHI 141122P00014000 P 11/22/14 14.0 0.01 0.12
DHI 141122P00015000 P 11/22/14 15.0 0.03 0.14
DHI 141122P00016000 P 11/22/14 16.0 0.06 0.14
DHI 141122P00017000 P 11/22/14 17.0 0.10 0.19
DHI 141122P00018000 P 11/22/14 18.0 0.19 0.26
DHI 141122P00019000 P 11/22/14 19.0 0.32 0.39
DHI 141122P00020000 P 11/22/14 20.0 0.56 0.61
DHI 141122P00021000 P 11/22/14 21.0 0.88 0.99
DHI 141122P00022000 P 11/22/14 22.0 1.37 1.42
DHI 141122P00023000 P 11/22/14 23.0 1.91 2.04
DHI 141122P00024000 P 11/22/14 24.0 2.60 2.87
DHI 141122P00025000 P 11/22/14 25.0 3.40 3.70
DHI 141122P00026000 P 11/22/14 26.0 4.25 4.60
DHI 141122P00027000 P 11/22/14 27.0 5.15 5.55
DHI 141122P00028000 P 11/22/14 28.0 6.10 6.50
DHI 141122P00029000 P 11/22/14 29.0 7.05 7.45
DHI 141122P00030000 P 11/22/14 30.0 8.05 8.45
DHI 141122P00031000 P 11/22/14 31.0 9.05 9.45
DHI 141122P00032000 P 11/22/14 32.0 10.00 10.45
DHI 141122P00033000 P 11/22/14 33.0 10.85 11.55
DHI 141122P00034000 P 11/22/14 34.0 11.85 12.55
DHI 141122P00035000 P 11/22/14 35.0 13.05 13.50
DHI 150117C00003000 C 01/17/15 3.0 18.45 19.00
DHI 150117C00005000 C 01/17/15 5.0 16.60 17.30
DHI 150117C00008000 C 01/17/15 8.0 13.60 14.00
DHI 150117C00010000 C 01/17/15 10.0 11.60 12.00
DHI 150117C00011000 C 01/17/15 11.0 10.60 11.00
DHI 150117C00013000 C 01/17/15 13.0 8.65 9.05
DHI 150117C00014000 C 01/17/15 14.0 7.65 8.05
DHI 150117C00015000 C 01/17/15 15.0 6.70 7.10
DHI 150117C00016000 C 01/17/15 16.0 5.90 6.10
DHI 150117C00017000 C 01/17/15 17.0 4.90 5.20
DHI 150117C00019000 C 01/17/15 19.0 3.15 3.55
DHI 150117C00020000 C 01/17/15 20.0 2.56 2.70
DHI 150117C00021000 C 01/17/15 21.0 1.99 2.10
DHI 150117C00022000 C 01/17/15 22.0 1.49 1.61
DHI 150117C00024000 C 01/17/15 24.0 0.75 0.86
DHI 150117C00025000 C 01/17/15 25.0 0.50 0.61
DHI 150117C00026000 C 01/17/15 26.0 0.32 0.43
DHI 150117C00027000 C 01/17/15 27.0 0.21 0.38
DHI 150117C00028000 C 01/17/15 28.0 0.13 0.30
DHI 150117C00029000 C 01/17/15 29.0 0.08 0.19
DHI 150117C00030000 C 01/17/15 30.0 0.05 0.19
DHI 150117C00031000 C 01/17/15 31.0 0.02 0.16
DHI 150117C00032000 C 01/17/15 32.0 0.02 0.14
DHI 150117C00033000 C 01/17/15 33.0 0.00 0.12
DHI 150117C00034000 C 01/17/15 34.0 0.00 0.11
DHI 150117C00035000 C 01/17/15 35.0 0.00 0.13
DHI 150117C00036000 C 01/17/15 36.0 0.00 0.12
DHI 150117C00037000 C 01/17/15 37.0 0.00 0.12
DHI 150117C00040000 C 01/17/15 40.0 0.00 0.09
DHI 150117P00003000 P 01/17/15 3.0 0.00 0.02
DHI 150117P00005000 P 01/17/15 5.0 0.00 0.02
DHI 150117P00008000 P 01/17/15 8.0 0.00 0.03
DHI 150117P00010000 P 01/17/15 10.0 0.00 0.04
DHI 150117P00011000 P 01/17/15 11.0 0.00 0.07
DHI 150117P00013000 P 01/17/15 13.0 0.04 0.10
DHI 150117P00014000 P 01/17/15 14.0 0.03 0.14
DHI 150117P00015000 P 01/17/15 15.0 0.10 0.17
DHI 150117P00016000 P 01/17/15 16.0 0.10 0.22
DHI 150117P00017000 P 01/17/15 17.0 0.22 0.30
DHI 150117P00019000 P 01/17/15 19.0 0.51 0.64
DHI 150117P00020000 P 01/17/15 20.0 0.80 0.88
DHI 150117P00021000 P 01/17/15 21.0 1.18 1.27
DHI 150117P00022000 P 01/17/15 22.0 1.69 1.76
DHI 150117P00024000 P 01/17/15 24.0 2.93 3.05
DHI 150117P00025000 P 01/17/15 25.0 3.65 3.85
DHI 150117P00026000 P 01/17/15 26.0 4.45 4.85
DHI 150117P00027000 P 01/17/15 27.0 5.30 5.70
DHI 150117P00028000 P 01/17/15 28.0 6.25 6.65
DHI 150117P00029000 P 01/17/15 29.0 7.20 7.60
DHI 150117P00030000 P 01/17/15 30.0 8.15 8.55
DHI 150117P00031000 P 01/17/15 31.0 9.10 9.55
DHI 150117P00032000 P 01/17/15 32.0 10.10 10.50
DHI 150117P00033000 P 01/17/15 33.0 11.10 11.50
DHI 150117P00034000 P 01/17/15 34.0 12.10 12.50
DHI 150117P00035000 P 01/17/15 35.0 13.05 13.50
DHI 150117P00036000 P 01/17/15 36.0 14.05 14.55
DHI 150117P00037000 P 01/17/15 37.0 15.05 15.55
DHI 150117P00040000 P 01/17/15 40.0 18.05 18.55
DHI 150220C00011000 C 02/20/15 11.0 10.45 11.20
DHI 150220C00013000 C 02/20/15 13.0 8.65 9.05
DHI 150220C00014000 C 02/20/15 14.0 7.60 8.10
DHI 150220C00015000 C 02/20/15 15.0 6.70 7.15
DHI 150220C00016000 C 02/20/15 16.0 5.80 6.25
DHI 150220C00017000 C 02/20/15 17.0 4.90 5.30
DHI 150220C00018000 C 02/20/15 18.0 4.10 4.45
DHI 150220C00019000 C 02/20/15 19.0 3.35 3.70
DHI 150220C00020000 C 02/20/15 20.0 2.77 3.05
DHI 150220C00021000 C 02/20/15 21.0 2.21 2.34
DHI 150220C00022000 C 02/20/15 22.0 1.72 1.80
DHI 150220C00023000 C 02/20/15 23.0 1.30 1.41
DHI 150220C00024000 C 02/20/15 24.0 0.98 1.07
DHI 150220C00025000 C 02/20/15 25.0 0.69 0.89
DHI 150220C00026000 C 02/20/15 26.0 0.49 0.68
DHI 150220C00027000 C 02/20/15 27.0 0.34 0.52
DHI 150220C00028000 C 02/20/15 28.0 0.23 0.40
DHI 150220C00029000 C 02/20/15 29.0 0.15 0.34
DHI 150220C00030000 C 02/20/15 30.0 0.08 0.28
DHI 150220C00031000 C 02/20/15 31.0 0.05 0.23
DHI 150220C00032000 C 02/20/15 32.0 0.02 0.19
DHI 150220C00033000 C 02/20/15 33.0 0.01 0.18
DHI 150220C00034000 C 02/20/15 34.0 0.00 0.15
DHI 150220C00035000 C 02/20/15 35.0 0.00 0.13
DHI 150220C00036000 C 02/20/15 36.0 0.00 0.12
DHI 150220C00037000 C 02/20/15 37.0 0.00 0.11
DHI 150220P00011000 P 02/20/15 11.0 0.00 0.13
DHI 150220P00013000 P 02/20/15 13.0 0.04 0.16
DHI 150220P00014000 P 02/20/15 14.0 0.07 0.19
DHI 150220P00015000 P 02/20/15 15.0 0.12 0.24
DHI 150220P00016000 P 02/20/15 16.0 0.19 0.33
DHI 150220P00017000 P 02/20/15 17.0 0.29 0.44
DHI 150220P00018000 P 02/20/15 18.0 0.48 0.62
DHI 150220P00019000 P 02/20/15 19.0 0.75 0.87
DHI 150220P00020000 P 02/20/15 20.0 1.02 1.19
DHI 150220P00021000 P 02/20/15 21.0 1.48 1.56
DHI 150220P00022000 P 02/20/15 22.0 1.96 2.05
DHI 150220P00023000 P 02/20/15 23.0 2.54 2.65
DHI 150220P00024000 P 02/20/15 24.0 3.15 3.35
DHI 150220P00025000 P 02/20/15 25.0 3.85 4.20
DHI 150220P00026000 P 02/20/15 26.0 4.65 5.05
DHI 150220P00027000 P 02/20/15 27.0 5.45 5.90
DHI 150220P00028000 P 02/20/15 28.0 6.35 6.85
DHI 150220P00029000 P 02/20/15 29.0 7.25 7.70
DHI 150220P00030000 P 02/20/15 30.0 8.20 8.70
DHI 150220P00031000 P 02/20/15 31.0 9.15 9.70
DHI 150220P00032000 P 02/20/15 32.0 10.10 10.60
DHI 150220P00033000 P 02/20/15 33.0 11.10 11.65
DHI 150220P00034000 P 02/20/15 34.0 12.05 12.65
DHI 150220P00035000 P 02/20/15 35.0 13.05 13.65
DHI 150220P00036000 P 02/20/15 36.0 13.90 14.60
DHI 150220P00037000 P 02/20/15 37.0 14.90 15.70
DHI 160115C00005000 C 01/15/16 5.0 16.00 17.65
DHI 160115C00008000 C 01/15/16 8.0 12.20 14.60
DHI 160115C00010000 C 01/15/16 10.0 11.45 12.20
DHI 160115C00013000 C 01/15/16 13.0 8.80 9.60
DHI 160115C00015000 C 01/15/16 15.0 7.15 7.75
DHI 160115C00017000 C 01/15/16 17.0 5.70 6.40
DHI 160115C00020000 C 01/15/16 20.0 3.95 4.50
DHI 160115C00022000 C 01/15/16 22.0 3.10 3.40
DHI 160115C00025000 C 01/15/16 25.0 1.96 2.33
DHI 160115C00027000 C 01/15/16 27.0 1.44 1.82
DHI 160115C00030000 C 01/15/16 30.0 1.03 1.29
DHI 160115C00035000 C 01/15/16 35.0 0.50 0.76
DHI 160115P00005000 P 01/15/16 5.0 0.00 0.06
DHI 160115P00008000 P 01/15/16 8.0 0.00 0.19
DHI 160115P00010000 P 01/15/16 10.0 0.11 0.37
DHI 160115P00013000 P 01/15/16 13.0 0.34 0.65
DHI 160115P00015000 P 01/15/16 15.0 0.65 0.78
DHI 160115P00017000 P 01/15/16 17.0 1.24 1.40
DHI 160115P00020000 P 01/15/16 20.0 2.44 2.78
DHI 160115P00022000 P 01/15/16 22.0 3.20 3.80
DHI 160115P00025000 P 01/15/16 25.0 5.05 5.70
DHI 160115P00027000 P 01/15/16 27.0 6.45 7.25
DHI 160115P00030000 P 01/15/16 30.0 8.80 9.70
DHI 160115P00035000 P 01/15/16 35.0 13.25 14.15

OPRA data is delayed 15 minutes.