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 (2014-12-26)Premium Content

D R Horton Inc (DHI)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 150130C00016000 C 01/30/15 16.0 7.30 9.00
DHI 150130C00016500 C 01/30/15 16.5 6.70 8.55
DHI 150130C00017000 C 01/30/15 17.0 6.15 8.10
DHI 150130C00017500 C 01/30/15 17.5 5.65 7.50
DHI 150130C00018000 C 01/30/15 18.0 5.20 7.05
DHI 150130C00018500 C 01/30/15 18.5 4.80 6.50
DHI 150130C00019000 C 01/30/15 19.0 4.25 6.00
DHI 150130C00019500 C 01/30/15 19.5 3.95 5.25
DHI 150130C00020000 C 01/30/15 20.0 3.10 4.70
DHI 150130C00020500 C 01/30/15 20.5 3.30 3.80
DHI 150130C00021000 C 01/30/15 21.0 2.73 3.60
DHI 150130C00021500 C 01/30/15 21.5 2.27 2.75
DHI 150130C00022000 C 01/30/15 22.0 1.73 2.25
DHI 150130C00022500 C 01/30/15 22.5 1.29 1.76
DHI 150130C00023000 C 01/30/15 23.0 0.89 1.29
DHI 150130C00023500 C 01/30/15 23.5 0.50 0.60
DHI 150130C00024000 C 01/30/15 24.0 0.21 0.27
DHI 150130C00024500 C 01/30/15 24.5 0.06 0.11
DHI 150130C00025000 C 01/30/15 25.0 0.00 0.09
DHI 150130C00025500 C 01/30/15 25.5 0.00 0.06
DHI 150130C00026000 C 01/30/15 26.0 0.00 0.01
DHI 150130C00026500 C 01/30/15 26.5 0.00 0.04
DHI 150130C00027000 C 01/30/15 27.0 0.00 0.05
DHI 150130C00027500 C 01/30/15 27.5 0.00 0.05
DHI 150130C00028000 C 01/30/15 28.0 0.00 0.05
DHI 150130C00028500 C 01/30/15 28.5 0.00 0.04
DHI 150130C00029000 C 01/30/15 29.0 0.00 0.04
DHI 150130C00029500 C 01/30/15 29.5 0.00 0.04
DHI 150130C00030000 C 01/30/15 30.0 0.00 0.03
DHI 150130C00030500 C 01/30/15 30.5 0.00 0.03
DHI 150130C00031000 C 01/30/15 31.0 0.00 0.03
DHI 150130C00031500 C 01/30/15 31.5 0.00 0.03
DHI 150130C00032000 C 01/30/15 32.0 0.00 0.03
DHI 150130C00032500 C 01/30/15 32.5 0.00 0.03
DHI 150130C00033000 C 01/30/15 33.0 0.00 0.03
DHI 150130C00033500 C 01/30/15 33.5 0.00 0.03
DHI 150130C00034000 C 01/30/15 34.0 0.00 0.03
DHI 150130C00034500 C 01/30/15 34.5 0.00 0.03
DHI 150130C00035000 C 01/30/15 35.0 0.00 0.03
DHI 150130P00016000 P 01/30/15 16.0 0.00 0.03
DHI 150130P00016500 P 01/30/15 16.5 0.00 0.03
DHI 150130P00017000 P 01/30/15 17.0 0.00 0.03
DHI 150130P00017500 P 01/30/15 17.5 0.00 0.03
DHI 150130P00018000 P 01/30/15 18.0 0.00 0.03
DHI 150130P00018500 P 01/30/15 18.5 0.00 0.03
DHI 150130P00019000 P 01/30/15 19.0 0.00 0.03
DHI 150130P00019500 P 01/30/15 19.5 0.00 0.04
DHI 150130P00020000 P 01/30/15 20.0 0.00 0.06
DHI 150130P00020500 P 01/30/15 20.5 0.00 0.07
DHI 150130P00021000 P 01/30/15 21.0 0.00 0.07
DHI 150130P00021500 P 01/30/15 21.5 0.00 0.07
DHI 150130P00022000 P 01/30/15 22.0 0.00 0.06
DHI 150130P00022500 P 01/30/15 22.5 0.00 0.07
DHI 150130P00023000 P 01/30/15 23.0 0.00 0.08
DHI 150130P00023500 P 01/30/15 23.5 0.12 0.16
DHI 150130P00024000 P 01/30/15 24.0 0.32 0.37
DHI 150130P00024500 P 01/30/15 24.5 0.60 0.72
DHI 150130P00025000 P 01/30/15 25.0 0.96 1.20
DHI 150130P00025500 P 01/30/15 25.5 1.04 1.73
DHI 150130P00026000 P 01/30/15 26.0 1.51 2.23
DHI 150130P00026500 P 01/30/15 26.5 2.00 2.73
DHI 150130P00027000 P 01/30/15 27.0 2.33 3.50
DHI 150130P00027500 P 01/30/15 27.5 2.84 4.10
DHI 150130P00028000 P 01/30/15 28.0 3.05 4.85
DHI 150130P00028500 P 01/30/15 28.5 3.50 5.30
DHI 150130P00029000 P 01/30/15 29.0 4.00 5.85
DHI 150130P00029500 P 01/30/15 29.5 4.50 6.25
DHI 150130P00030000 P 01/30/15 30.0 5.00 6.80
DHI 150130P00030500 P 01/30/15 30.5 5.55 7.25
DHI 150130P00031000 P 01/30/15 31.0 5.95 7.80
DHI 150130P00031500 P 01/30/15 31.5 6.45 8.30
DHI 150130P00032000 P 01/30/15 32.0 7.05 8.75
DHI 150130P00032500 P 01/30/15 32.5 7.55 9.25
DHI 150130P00033000 P 01/30/15 33.0 8.05 9.75
DHI 150130P00033500 P 01/30/15 33.5 8.55 10.30
DHI 150130P00034000 P 01/30/15 34.0 9.05 10.80
DHI 150130P00034500 P 01/30/15 34.5 9.55 11.30
DHI 150130P00035000 P 01/30/15 35.0 10.05 11.60
DHI 150206C00016000 C 02/06/15 16.0 7.55 8.55
DHI 150206C00017000 C 02/06/15 17.0 6.15 8.10
DHI 150206C00017500 C 02/06/15 17.5 5.60 7.55
DHI 150206C00018000 C 02/06/15 18.0 5.10 7.10
DHI 150206C00018500 C 02/06/15 18.5 4.65 6.55
DHI 150206C00019000 C 02/06/15 19.0 4.10 6.20
DHI 150206C00019500 C 02/06/15 19.5 4.25 5.15
DHI 150206C00020000 C 02/06/15 20.0 3.75 4.65
DHI 150206C00020500 C 02/06/15 20.5 3.25 4.10
DHI 150206C00021000 C 02/06/15 21.0 2.79 3.65
DHI 150206C00021500 C 02/06/15 21.5 2.28 2.74
DHI 150206C00022000 C 02/06/15 22.0 1.86 2.58
DHI 150206C00022500 C 02/06/15 22.5 1.43 1.73
DHI 150206C00023000 C 02/06/15 23.0 1.02 1.35
DHI 150206C00023500 C 02/06/15 23.5 0.68 0.81
DHI 150206C00024000 C 02/06/15 24.0 0.41 0.61
DHI 150206C00024500 C 02/06/15 24.5 0.23 0.41
DHI 150206C00025000 C 02/06/15 25.0 0.11 0.30
DHI 150206C00025500 C 02/06/15 25.5 0.03 0.18
DHI 150206C00026000 C 02/06/15 26.0 0.01 0.10
DHI 150206C00026500 C 02/06/15 26.5 0.00 0.07
DHI 150206C00027000 C 02/06/15 27.0 0.00 0.06
DHI 150206C00027500 C 02/06/15 27.5 0.00 0.05
DHI 150206C00028000 C 02/06/15 28.0 0.00 0.05
DHI 150206C00028500 C 02/06/15 28.5 0.00 0.05
DHI 150206C00029000 C 02/06/15 29.0 0.00 0.07
DHI 150206C00029500 C 02/06/15 29.5 0.00 0.07
DHI 150206C00030000 C 02/06/15 30.0 0.00 0.05
DHI 150206C00030500 C 02/06/15 30.5 0.00 0.04
DHI 150206C00031000 C 02/06/15 31.0 0.00 0.05
DHI 150206C00031500 C 02/06/15 31.5 0.00 0.04
DHI 150206C00032000 C 02/06/15 32.0 0.00 0.04
DHI 150206C00032500 C 02/06/15 32.5 0.00 0.04
DHI 150206C00033000 C 02/06/15 33.0 0.00 0.04
DHI 150206C00033500 C 02/06/15 33.5 0.00 0.04
DHI 150206C00034000 C 02/06/15 34.0 0.00 0.03
DHI 150206C00034500 C 02/06/15 34.5 0.00 0.03
DHI 150206C00035000 C 02/06/15 35.0 0.00 0.04
DHI 150206P00016000 P 02/06/15 16.0 0.00 0.03
DHI 150206P00017000 P 02/06/15 17.0 0.00 0.04
DHI 150206P00017500 P 02/06/15 17.5 0.00 0.05
DHI 150206P00018000 P 02/06/15 18.0 0.00 0.06
DHI 150206P00018500 P 02/06/15 18.5 0.00 0.10
DHI 150206P00019000 P 02/06/15 19.0 0.00 0.11
DHI 150206P00019500 P 02/06/15 19.5 0.00 0.11
DHI 150206P00020000 P 02/06/15 20.0 0.00 0.11
DHI 150206P00020500 P 02/06/15 20.5 0.00 0.11
DHI 150206P00021000 P 02/06/15 21.0 0.00 0.12
DHI 150206P00021500 P 02/06/15 21.5 0.01 0.10
DHI 150206P00022000 P 02/06/15 22.0 0.01 0.12
DHI 150206P00022500 P 02/06/15 22.5 0.10 0.18
DHI 150206P00023000 P 02/06/15 23.0 0.20 0.25
DHI 150206P00023500 P 02/06/15 23.5 0.34 0.39
DHI 150206P00024000 P 02/06/15 24.0 0.57 0.63
DHI 150206P00024500 P 02/06/15 24.5 0.85 0.96
DHI 150206P00025000 P 02/06/15 25.0 0.75 1.35
DHI 150206P00025500 P 02/06/15 25.5 1.17 1.80
DHI 150206P00026000 P 02/06/15 26.0 1.58 2.29
DHI 150206P00026500 P 02/06/15 26.5 2.05 2.79
DHI 150206P00027000 P 02/06/15 27.0 2.53 3.30
DHI 150206P00027500 P 02/06/15 27.5 3.00 3.80
DHI 150206P00028000 P 02/06/15 28.0 3.05 4.95
DHI 150206P00028500 P 02/06/15 28.5 3.85 5.10
DHI 150206P00029000 P 02/06/15 29.0 4.25 5.65
DHI 150206P00029500 P 02/06/15 29.5 4.50 6.45
DHI 150206P00030000 P 02/06/15 30.0 5.00 6.95
DHI 150206P00030500 P 02/06/15 30.5 5.50 7.45
DHI 150206P00031000 P 02/06/15 31.0 5.95 7.95
DHI 150206P00031500 P 02/06/15 31.5 6.50 8.45
DHI 150206P00032000 P 02/06/15 32.0 7.00 8.90
DHI 150206P00032500 P 02/06/15 32.5 7.50 9.25
DHI 150206P00033000 P 02/06/15 33.0 8.00 9.85
DHI 150206P00033500 P 02/06/15 33.5 8.55 10.45
DHI 150206P00034000 P 02/06/15 34.0 8.50 10.90
DHI 150206P00034500 P 02/06/15 34.5 9.55 11.45
DHI 150206P00035000 P 02/06/15 35.0 10.05 11.60
DHI 150213C00016000 C 02/13/15 16.0 7.75 8.55
DHI 150213C00017000 C 02/13/15 17.0 6.75 7.65
DHI 150213C00017500 C 02/13/15 17.5 6.25 7.15
DHI 150213C00018000 C 02/13/15 18.0 5.75 6.65
DHI 150213C00018500 C 02/13/15 18.5 5.25 6.15
DHI 150213C00019000 C 02/13/15 19.0 4.75 5.65
DHI 150213C00019500 C 02/13/15 19.5 4.25 5.15
DHI 150213C00020000 C 02/13/15 20.0 3.75 4.60
DHI 150213C00020500 C 02/13/15 20.5 3.30 4.10
DHI 150213C00021000 C 02/13/15 21.0 2.84 3.60
DHI 150213C00021500 C 02/13/15 21.5 2.40 3.10
DHI 150213C00022000 C 02/13/15 22.0 1.94 2.43
DHI 150213C00022500 C 02/13/15 22.5 1.52 1.76
DHI 150213C00023000 C 02/13/15 23.0 1.15 1.23
DHI 150213C00023500 C 02/13/15 23.5 0.81 0.95
DHI 150213C00024000 C 02/13/15 24.0 0.54 0.62
DHI 150213C00024500 C 02/13/15 24.5 0.35 0.42
DHI 150213C00025000 C 02/13/15 25.0 0.21 0.27
DHI 150213C00025500 C 02/13/15 25.5 0.12 0.22
DHI 150213C00026000 C 02/13/15 26.0 0.04 0.17
DHI 150213C00026500 C 02/13/15 26.5 0.02 0.17
DHI 150213C00027000 C 02/13/15 27.0 0.00 0.09
DHI 150213C00027500 C 02/13/15 27.5 0.00 0.09
DHI 150213C00028000 C 02/13/15 28.0 0.00 0.13
DHI 150213C00028500 C 02/13/15 28.5 0.00 0.10
DHI 150213C00029000 C 02/13/15 29.0 0.00 0.10
DHI 150213C00029500 C 02/13/15 29.5 0.00 0.08
DHI 150213C00030000 C 02/13/15 30.0 0.00 0.08
DHI 150213C00030500 C 02/13/15 30.5 0.00 0.07
DHI 150213C00031000 C 02/13/15 31.0 0.00 0.06
DHI 150213C00031500 C 02/13/15 31.5 0.00 0.06
DHI 150213C00032000 C 02/13/15 32.0 0.00 0.06
DHI 150213C00032500 C 02/13/15 32.5 0.00 0.04
DHI 150213C00033000 C 02/13/15 33.0 0.00 0.04
DHI 150213C00033500 C 02/13/15 33.5 0.00 0.05
DHI 150213C00034000 C 02/13/15 34.0 0.00 0.04
DHI 150213C00034500 C 02/13/15 34.5 0.00 0.04
DHI 150213C00035000 C 02/13/15 35.0 0.00 0.04
DHI 150213P00016000 P 02/13/15 16.0 0.00 0.05
DHI 150213P00017000 P 02/13/15 17.0 0.00 0.07
DHI 150213P00017500 P 02/13/15 17.5 0.00 0.09
DHI 150213P00018000 P 02/13/15 18.0 0.00 0.12
DHI 150213P00018500 P 02/13/15 18.5 0.00 0.12
DHI 150213P00019000 P 02/13/15 19.0 0.00 0.12
DHI 150213P00019500 P 02/13/15 19.5 0.00 0.13
DHI 150213P00020000 P 02/13/15 20.0 0.00 0.13
DHI 150213P00020500 P 02/13/15 20.5 0.00 0.15
DHI 150213P00021000 P 02/13/15 21.0 0.01 0.17
DHI 150213P00021500 P 02/13/15 21.5 0.04 0.17
DHI 150213P00022000 P 02/13/15 22.0 0.06 0.19
DHI 150213P00022500 P 02/13/15 22.5 0.17 0.26
DHI 150213P00023000 P 02/13/15 23.0 0.29 0.36
DHI 150213P00023500 P 02/13/15 23.5 0.45 0.53
DHI 150213P00024000 P 02/13/15 24.0 0.66 0.77
DHI 150213P00024500 P 02/13/15 24.5 0.99 1.11
DHI 150213P00025000 P 02/13/15 25.0 1.27 1.43
DHI 150213P00025500 P 02/13/15 25.5 1.26 1.84
DHI 150213P00026000 P 02/13/15 26.0 1.66 2.32
DHI 150213P00026500 P 02/13/15 26.5 2.09 2.80
DHI 150213P00027000 P 02/13/15 27.0 2.56 3.30
DHI 150213P00027500 P 02/13/15 27.5 3.05 3.80
DHI 150213P00028000 P 02/13/15 28.0 3.50 4.30
DHI 150213P00028500 P 02/13/15 28.5 3.95 4.80
DHI 150213P00029000 P 02/13/15 29.0 4.45 5.30
DHI 150213P00029500 P 02/13/15 29.5 5.00 5.80
DHI 150213P00030000 P 02/13/15 30.0 4.95 7.00
DHI 150213P00030500 P 02/13/15 30.5 5.45 7.45
DHI 150213P00031000 P 02/13/15 31.0 5.95 7.95
DHI 150213P00031500 P 02/13/15 31.5 6.40 8.45
DHI 150213P00032000 P 02/13/15 32.0 7.00 8.95
DHI 150213P00032500 P 02/13/15 32.5 7.55 9.40
DHI 150213P00033000 P 02/13/15 33.0 8.05 9.90
DHI 150213P00033500 P 02/13/15 33.5 8.55 10.45
DHI 150213P00034000 P 02/13/15 34.0 9.05 10.95
DHI 150213P00034500 P 02/13/15 34.5 9.55 11.40
DHI 150213P00035000 P 02/13/15 35.0 10.05 11.90
DHI 150220C00011000 C 02/20/15 11.0 12.30 13.30
DHI 150220C00013000 C 02/20/15 13.0 10.15 12.00
DHI 150220C00014000 C 02/20/15 14.0 9.15 10.30
DHI 150220C00015000 C 02/20/15 15.0 8.20 10.00
DHI 150220C00016000 C 02/20/15 16.0 7.15 8.30
DHI 150220C00017000 C 02/20/15 17.0 6.75 7.30
DHI 150220C00017500 C 02/20/15 17.5 6.30 7.10
DHI 150220C00018000 C 02/20/15 18.0 5.80 6.60
DHI 150220C00018500 C 02/20/15 18.5 5.30 6.10
DHI 150220C00019000 C 02/20/15 19.0 4.85 5.55
DHI 150220C00019500 C 02/20/15 19.5 4.30 5.10
DHI 150220C00020000 C 02/20/15 20.0 3.85 4.55
DHI 150220C00020500 C 02/20/15 20.5 3.35 4.05
DHI 150220C00021000 C 02/20/15 21.0 2.88 3.55
DHI 150220C00021500 C 02/20/15 21.5 2.43 2.79
DHI 150220C00022000 C 02/20/15 22.0 2.03 2.23
DHI 150220C00022500 C 02/20/15 22.5 1.61 1.75
DHI 150220C00023000 C 02/20/15 23.0 1.23 1.33
DHI 150220C00023500 C 02/20/15 23.5 0.90 0.98
DHI 150220C00024000 C 02/20/15 24.0 0.64 0.72
DHI 150220C00024500 C 02/20/15 24.5 0.43 0.51
DHI 150220C00025000 C 02/20/15 25.0 0.28 0.35
DHI 150220C00025500 C 02/20/15 25.5 0.17 0.27
DHI 150220C00026000 C 02/20/15 26.0 0.10 0.15
DHI 150220C00026500 C 02/20/15 26.5 0.03 0.16
DHI 150220C00027000 C 02/20/15 27.0 0.02 0.11
DHI 150220C00027500 C 02/20/15 27.5 0.01 0.09
DHI 150220C00028000 C 02/20/15 28.0 0.01 0.07
DHI 150220C00028500 C 02/20/15 28.5 0.00 0.11
DHI 150220C00029000 C 02/20/15 29.0 0.00 0.09
DHI 150220C00029500 C 02/20/15 29.5 0.00 0.10
DHI 150220C00030000 C 02/20/15 30.0 0.00 0.09
DHI 150220C00030500 C 02/20/15 30.5 0.00 0.09
DHI 150220C00031000 C 02/20/15 31.0 0.00 0.07
DHI 150220C00031500 C 02/20/15 31.5 0.00 0.07
DHI 150220C00032000 C 02/20/15 32.0 0.00 0.07
DHI 150220C00032500 C 02/20/15 32.5 0.00 0.05
DHI 150220C00033000 C 02/20/15 33.0 0.00 0.05
DHI 150220C00034000 C 02/20/15 34.0 0.00 0.04
DHI 150220C00035000 C 02/20/15 35.0 0.00 0.04
DHI 150220C00036000 C 02/20/15 36.0 0.00 0.04
DHI 150220C00037000 C 02/20/15 37.0 0.00 0.04
DHI 150220P00011000 P 02/20/15 11.0 0.00 0.03
DHI 150220P00013000 P 02/20/15 13.0 0.00 0.03
DHI 150220P00014000 P 02/20/15 14.0 0.00 0.04
DHI 150220P00015000 P 02/20/15 15.0 0.00 0.04
DHI 150220P00016000 P 02/20/15 16.0 0.00 0.06
DHI 150220P00017000 P 02/20/15 17.0 0.00 0.10
DHI 150220P00017500 P 02/20/15 17.5 0.00 0.11
DHI 150220P00018000 P 02/20/15 18.0 0.01 0.07
DHI 150220P00018500 P 02/20/15 18.5 0.00 0.12
DHI 150220P00019000 P 02/20/15 19.0 0.00 0.10
DHI 150220P00019500 P 02/20/15 19.5 0.00 0.07
DHI 150220P00020000 P 02/20/15 20.0 0.05 0.07
DHI 150220P00020500 P 02/20/15 20.5 0.03 0.14
DHI 150220P00021000 P 02/20/15 21.0 0.04 0.16
DHI 150220P00021500 P 02/20/15 21.5 0.09 0.20
DHI 150220P00022000 P 02/20/15 22.0 0.18 0.23
DHI 150220P00022500 P 02/20/15 22.5 0.26 0.31
DHI 150220P00023000 P 02/20/15 23.0 0.37 0.43
DHI 150220P00023500 P 02/20/15 23.5 0.57 0.62
DHI 150220P00024000 P 02/20/15 24.0 0.79 0.85
DHI 150220P00024500 P 02/20/15 24.5 1.07 1.14
DHI 150220P00025000 P 02/20/15 25.0 1.37 1.51
DHI 150220P00025500 P 02/20/15 25.5 1.37 1.91
DHI 150220P00026000 P 02/20/15 26.0 1.70 2.35
DHI 150220P00026500 P 02/20/15 26.5 2.12 2.82
DHI 150220P00027000 P 02/20/15 27.0 2.55 3.30
DHI 150220P00027500 P 02/20/15 27.5 3.05 3.80
DHI 150220P00028000 P 02/20/15 28.0 3.45 4.30
DHI 150220P00028500 P 02/20/15 28.5 4.05 4.75
DHI 150220P00029000 P 02/20/15 29.0 4.40 5.30
DHI 150220P00029500 P 02/20/15 29.5 5.00 5.75
DHI 150220P00030000 P 02/20/15 30.0 5.50 6.45
DHI 150220P00030500 P 02/20/15 30.5 5.90 7.00
DHI 150220P00031000 P 02/20/15 31.0 6.10 7.75
DHI 150220P00031500 P 02/20/15 31.5 6.55 8.35
DHI 150220P00032000 P 02/20/15 32.0 6.95 8.95
DHI 150220P00032500 P 02/20/15 32.5 7.50 9.30
DHI 150220P00033000 P 02/20/15 33.0 8.00 9.75
DHI 150220P00034000 P 02/20/15 34.0 9.05 10.95
DHI 150220P00035000 P 02/20/15 35.0 9.95 11.90
DHI 150220P00036000 P 02/20/15 36.0 10.95 12.90
DHI 150220P00037000 P 02/20/15 37.0 12.25 13.90
DHI 150227C00016000 C 02/27/15 16.0 7.85 8.55
DHI 150227C00017000 C 02/27/15 17.0 6.80 7.60
DHI 150227C00017500 C 02/27/15 17.5 6.30 7.10
DHI 150227C00018000 C 02/27/15 18.0 5.80 6.60
DHI 150227C00018500 C 02/27/15 18.5 5.30 6.10
DHI 150227C00019000 C 02/27/15 19.0 4.80 5.55
DHI 150227C00019500 C 02/27/15 19.5 4.35 5.05
DHI 150227C00020000 C 02/27/15 20.0 3.85 4.55
DHI 150227C00020500 C 02/27/15 20.5 3.40 4.10
DHI 150227C00021000 C 02/27/15 21.0 2.93 3.60
DHI 150227C00021500 C 02/27/15 21.5 2.49 3.15
DHI 150227C00022000 C 02/27/15 22.0 2.09 2.68
DHI 150227C00022500 C 02/27/15 22.5 1.70 2.30
DHI 150227C00023000 C 02/27/15 23.0 1.34 1.72
DHI 150227C00023500 C 02/27/15 23.5 1.01 1.17
DHI 150227C00024000 C 02/27/15 24.0 0.77 0.85
DHI 150227C00024500 C 02/27/15 24.5 0.54 0.70
DHI 150227C00025000 C 02/27/15 25.0 0.37 0.52
DHI 150227C00025500 C 02/27/15 25.5 0.25 0.39
DHI 150227C00026000 C 02/27/15 26.0 0.19 0.30
DHI 150227C00026500 C 02/27/15 26.5 0.08 0.24
DHI 150227C00027000 C 02/27/15 27.0 0.08 0.14
DHI 150227C00027500 C 02/27/15 27.5 0.01 0.18
DHI 150227C00028000 C 02/27/15 28.0 0.00 0.14
DHI 150227C00028500 C 02/27/15 28.5 0.00 0.14
DHI 150227C00029000 C 02/27/15 29.0 0.00 0.12
DHI 150227C00029500 C 02/27/15 29.5 0.00 0.11
DHI 150227C00030000 C 02/27/15 30.0 0.00 0.10
DHI 150227C00030500 C 02/27/15 30.5 0.00 0.11
DHI 150227C00031000 C 02/27/15 31.0 0.00 0.10
DHI 150227C00031500 C 02/27/15 31.5 0.00 0.08
DHI 150227C00032000 C 02/27/15 32.0 0.00 0.09
DHI 150227C00032500 C 02/27/15 32.5 0.00 0.07
DHI 150227C00033000 C 02/27/15 33.0 0.00 0.06
DHI 150227C00033500 C 02/27/15 33.5 0.00 0.07
DHI 150227C00034000 C 02/27/15 34.0 0.00 0.06
DHI 150227C00034500 C 02/27/15 34.5 0.00 0.04
DHI 150227C00035000 C 02/27/15 35.0 0.00 0.05
DHI 150227P00016000 P 02/27/15 16.0 0.00 0.09
DHI 150227P00017000 P 02/27/15 17.0 0.00 0.12
DHI 150227P00017500 P 02/27/15 17.5 0.00 0.12
DHI 150227P00018000 P 02/27/15 18.0 0.00 0.13
DHI 150227P00018500 P 02/27/15 18.5 0.01 0.12
DHI 150227P00019000 P 02/27/15 19.0 0.02 0.14
DHI 150227P00019500 P 02/27/15 19.5 0.02 0.16
DHI 150227P00020000 P 02/27/15 20.0 0.03 0.17
DHI 150227P00020500 P 02/27/15 20.5 0.04 0.17
DHI 150227P00021000 P 02/27/15 21.0 0.06 0.20
DHI 150227P00021500 P 02/27/15 21.5 0.12 0.26
DHI 150227P00022000 P 02/27/15 22.0 0.24 0.32
DHI 150227P00022500 P 02/27/15 22.5 0.32 0.41
DHI 150227P00023000 P 02/27/15 23.0 0.48 0.56
DHI 150227P00023500 P 02/27/15 23.5 0.61 0.74
DHI 150227P00024000 P 02/27/15 24.0 0.86 0.99
DHI 150227P00024500 P 02/27/15 24.5 1.13 1.27
DHI 150227P00025000 P 02/27/15 25.0 1.48 1.62
DHI 150227P00025500 P 02/27/15 25.5 1.43 2.00
DHI 150227P00026000 P 02/27/15 26.0 1.79 2.42
DHI 150227P00026500 P 02/27/15 26.5 2.17 2.86
DHI 150227P00027000 P 02/27/15 27.0 2.62 3.35
DHI 150227P00027500 P 02/27/15 27.5 3.05 3.80
DHI 150227P00028000 P 02/27/15 28.0 3.55 4.30
DHI 150227P00028500 P 02/27/15 28.5 4.00 4.80
DHI 150227P00029000 P 02/27/15 29.0 4.50 5.30
DHI 150227P00029500 P 02/27/15 29.5 5.00 5.80
DHI 150227P00030000 P 02/27/15 30.0 5.50 6.25
DHI 150227P00030500 P 02/27/15 30.5 6.00 6.75
DHI 150227P00031000 P 02/27/15 31.0 6.45 7.30
DHI 150227P00031500 P 02/27/15 31.5 6.50 8.20
DHI 150227P00032000 P 02/27/15 32.0 7.15 8.50
DHI 150227P00032500 P 02/27/15 32.5 7.50 9.15
DHI 150227P00033000 P 02/27/15 33.0 8.60 9.35
DHI 150227P00033500 P 02/27/15 33.5 8.55 10.40
DHI 150227P00034000 P 02/27/15 34.0 9.00 10.90
DHI 150227P00034500 P 02/27/15 34.5 9.50 11.10
DHI 150227P00035000 P 02/27/15 35.0 10.25 11.90
DHI 150306C00015000 C 03/06/15 15.0 8.85 9.55
DHI 150306C00016000 C 03/06/15 16.0 7.80 8.60
DHI 150306C00016500 C 03/06/15 16.5 7.30 8.10
DHI 150306C00017000 C 03/06/15 17.0 6.80 7.60
DHI 150306C00017500 C 03/06/15 17.5 6.30 7.10
DHI 150306C00018000 C 03/06/15 18.0 5.80 6.60
DHI 150306C00018500 C 03/06/15 18.5 5.30 6.05
DHI 150306C00019000 C 03/06/15 19.0 4.85 5.60
DHI 150306C00019500 C 03/06/15 19.5 4.35 5.10
DHI 150306C00020000 C 03/06/15 20.0 3.85 4.60
DHI 150306C00020500 C 03/06/15 20.5 3.40 4.10
DHI 150306C00021000 C 03/06/15 21.0 2.98 3.70
DHI 150306C00021500 C 03/06/15 21.5 2.54 3.20
DHI 150306C00022000 C 03/06/15 22.0 2.15 2.74
DHI 150306C00022500 C 03/06/15 22.5 1.78 2.33
DHI 150306C00023000 C 03/06/15 23.0 1.41 1.74
DHI 150306C00023500 C 03/06/15 23.5 1.08 1.27
DHI 150306C00024000 C 03/06/15 24.0 0.87 0.97
DHI 150306C00024500 C 03/06/15 24.5 0.61 0.79
DHI 150306C00025000 C 03/06/15 25.0 0.44 0.61
DHI 150306C00025500 C 03/06/15 25.5 0.36 0.47
DHI 150306C00026000 C 03/06/15 26.0 0.25 0.41
DHI 150306C00026500 C 03/06/15 26.5 0.17 0.31
DHI 150306C00027000 C 03/06/15 27.0 0.06 0.24
DHI 150306C00027500 C 03/06/15 27.5 0.04 0.21
DHI 150306C00028000 C 03/06/15 28.0 0.02 0.18
DHI 150306C00028500 C 03/06/15 28.5 0.01 0.16
DHI 150306C00029000 C 03/06/15 29.0 0.01 0.14
DHI 150306C00029500 C 03/06/15 29.5 0.01 0.13
DHI 150306C00030000 C 03/06/15 30.0 0.01 0.11
DHI 150306C00030500 C 03/06/15 30.5 0.00 0.11
DHI 150306C00031000 C 03/06/15 31.0 0.00 0.12
DHI 150306C00031500 C 03/06/15 31.5 0.00 0.11
DHI 150306C00032000 C 03/06/15 32.0 0.00 0.10
DHI 150306C00032500 C 03/06/15 32.5 0.00 0.10
DHI 150306C00033000 C 03/06/15 33.0 0.00 0.08
DHI 150306C00033500 C 03/06/15 33.5 0.00 0.07
DHI 150306P00015000 P 03/06/15 15.0 0.00 0.08
DHI 150306P00016000 P 03/06/15 16.0 0.00 0.12
DHI 150306P00016500 P 03/06/15 16.5 0.00 0.14
DHI 150306P00017000 P 03/06/15 17.0 0.00 0.13
DHI 150306P00017500 P 03/06/15 17.5 0.01 0.13
DHI 150306P00018000 P 03/06/15 18.0 0.01 0.14
DHI 150306P00018500 P 03/06/15 18.5 0.02 0.13
DHI 150306P00019000 P 03/06/15 19.0 0.02 0.16
DHI 150306P00019500 P 03/06/15 19.5 0.03 0.17
DHI 150306P00020000 P 03/06/15 20.0 0.04 0.18
DHI 150306P00020500 P 03/06/15 20.5 0.07 0.22
DHI 150306P00021000 P 03/06/15 21.0 0.11 0.27
DHI 150306P00021500 P 03/06/15 21.5 0.19 0.32
DHI 150306P00022000 P 03/06/15 22.0 0.26 0.41
DHI 150306P00022500 P 03/06/15 22.5 0.36 0.51
DHI 150306P00023000 P 03/06/15 23.0 0.50 0.67
DHI 150306P00023500 P 03/06/15 23.5 0.69 0.87
DHI 150306P00024000 P 03/06/15 24.0 0.98 1.10
DHI 150306P00024500 P 03/06/15 24.5 1.20 1.39
DHI 150306P00025000 P 03/06/15 25.0 1.54 1.74
DHI 150306P00025500 P 03/06/15 25.5 1.77 2.04
DHI 150306P00026000 P 03/06/15 26.0 1.86 2.47
DHI 150306P00026500 P 03/06/15 26.5 2.26 2.90
DHI 150306P00027000 P 03/06/15 27.0 2.66 3.35
DHI 150306P00027500 P 03/06/15 27.5 3.15 3.85
DHI 150306P00028000 P 03/06/15 28.0 3.60 4.30
DHI 150306P00028500 P 03/06/15 28.5 4.05 4.80
DHI 150306P00029000 P 03/06/15 29.0 4.50 5.30
DHI 150306P00029500 P 03/06/15 29.5 5.05 5.75
DHI 150306P00030000 P 03/06/15 30.0 5.50 6.25
DHI 150306P00030500 P 03/06/15 30.5 6.00 6.75
DHI 150306P00031000 P 03/06/15 31.0 6.50 7.25
DHI 150306P00031500 P 03/06/15 31.5 7.00 7.75
DHI 150306P00032000 P 03/06/15 32.0 7.40 8.25
DHI 150306P00032500 P 03/06/15 32.5 7.55 9.20
DHI 150306P00033000 P 03/06/15 33.0 8.15 9.35
DHI 150306P00033500 P 03/06/15 33.5 8.90 10.15
DHI 150320C00017000 C 03/20/15 17.0 6.85 7.55
DHI 150320C00018000 C 03/20/15 18.0 5.80 6.55
DHI 150320C00019000 C 03/20/15 19.0 4.85 5.65
DHI 150320C00020000 C 03/20/15 20.0 3.95 4.65
DHI 150320C00021000 C 03/20/15 21.0 3.05 3.70
DHI 150320C00022000 C 03/20/15 22.0 2.28 2.89
DHI 150320C00023000 C 03/20/15 23.0 1.59 1.76
DHI 150320C00024000 C 03/20/15 24.0 1.05 1.17
DHI 150320C00025000 C 03/20/15 25.0 0.64 0.80
DHI 150320C00026000 C 03/20/15 26.0 0.35 0.52
DHI 150320C00027000 C 03/20/15 27.0 0.21 0.31
DHI 150320C00028000 C 03/20/15 28.0 0.08 0.19
DHI 150320C00029000 C 03/20/15 29.0 0.02 0.18
DHI 150320C00030000 C 03/20/15 30.0 0.01 0.14
DHI 150320C00031000 C 03/20/15 31.0 0.01 0.12
DHI 150320C00032000 C 03/20/15 32.0 0.00 0.11
DHI 150320C00033000 C 03/20/15 33.0 0.00 0.10
DHI 150320P00017000 P 03/20/15 17.0 0.02 0.13
DHI 150320P00018000 P 03/20/15 18.0 0.03 0.15
DHI 150320P00019000 P 03/20/15 19.0 0.05 0.14
DHI 150320P00020000 P 03/20/15 20.0 0.10 0.22
DHI 150320P00021000 P 03/20/15 21.0 0.19 0.31
DHI 150320P00022000 P 03/20/15 22.0 0.41 0.50
DHI 150320P00023000 P 03/20/15 23.0 0.69 0.81
DHI 150320P00024000 P 03/20/15 24.0 1.14 1.26
DHI 150320P00025000 P 03/20/15 25.0 1.72 1.85
DHI 150320P00026000 P 03/20/15 26.0 2.23 2.60
DHI 150320P00027000 P 03/20/15 27.0 2.80 3.45
DHI 150320P00028000 P 03/20/15 28.0 3.70 4.35
DHI 150320P00029000 P 03/20/15 29.0 4.60 5.30
DHI 150320P00030000 P 03/20/15 30.0 5.50 6.30
DHI 150320P00031000 P 03/20/15 31.0 6.55 7.25
DHI 150320P00032000 P 03/20/15 32.0 7.50 8.25
DHI 150320P00033000 P 03/20/15 33.0 8.45 9.25
DHI 150515C00013000 C 05/15/15 13.0 10.30 11.85
DHI 150515C00014000 C 05/15/15 14.0 9.00 11.25
DHI 150515C00015000 C 05/15/15 15.0 8.80 9.70
DHI 150515C00016000 C 05/15/15 16.0 7.85 8.70
DHI 150515C00017000 C 05/15/15 17.0 6.90 7.70
DHI 150515C00018000 C 05/15/15 18.0 5.95 6.75
DHI 150515C00019000 C 05/15/15 19.0 5.10 5.80
DHI 150515C00020000 C 05/15/15 20.0 4.25 4.95
DHI 150515C00021000 C 05/15/15 21.0 3.45 4.10
DHI 150515C00022000 C 05/15/15 22.0 2.73 2.97
DHI 150515C00023000 C 05/15/15 23.0 2.17 2.34
DHI 150515C00024000 C 05/15/15 24.0 1.64 1.73
DHI 150515C00025000 C 05/15/15 25.0 1.22 1.39
DHI 150515C00026000 C 05/15/15 26.0 0.88 0.96
DHI 150515C00027000 C 05/15/15 27.0 0.60 0.78
DHI 150515C00028000 C 05/15/15 28.0 0.43 0.58
DHI 150515C00029000 C 05/15/15 29.0 0.27 0.45
DHI 150515C00030000 C 05/15/15 30.0 0.20 0.29
DHI 150515C00031000 C 05/15/15 31.0 0.10 0.27
DHI 150515C00032000 C 05/15/15 32.0 0.06 0.23
DHI 150515C00033000 C 05/15/15 33.0 0.04 0.20
DHI 150515C00034000 C 05/15/15 34.0 0.02 0.17
DHI 150515C00035000 C 05/15/15 35.0 0.02 0.16
DHI 150515P00013000 P 05/15/15 13.0 0.02 0.16
DHI 150515P00014000 P 05/15/15 14.0 0.03 0.18
DHI 150515P00015000 P 05/15/15 15.0 0.05 0.09
DHI 150515P00016000 P 05/15/15 16.0 0.05 0.22
DHI 150515P00017000 P 05/15/15 17.0 0.06 0.23
DHI 150515P00018000 P 05/15/15 18.0 0.13 0.27
DHI 150515P00019000 P 05/15/15 19.0 0.23 0.39
DHI 150515P00020000 P 05/15/15 20.0 0.45 0.49
DHI 150515P00021000 P 05/15/15 21.0 0.63 0.71
DHI 150515P00022000 P 05/15/15 22.0 0.88 1.00
DHI 150515P00023000 P 05/15/15 23.0 1.24 1.45
DHI 150515P00024000 P 05/15/15 24.0 1.77 1.87
DHI 150515P00025000 P 05/15/15 25.0 2.27 2.51
DHI 150515P00026000 P 05/15/15 26.0 2.90 3.10
DHI 150515P00027000 P 05/15/15 27.0 3.55 3.85
DHI 150515P00028000 P 05/15/15 28.0 4.05 4.65
DHI 150515P00029000 P 05/15/15 29.0 4.85 5.55
DHI 150515P00030000 P 05/15/15 30.0 5.70 6.50
DHI 150515P00031000 P 05/15/15 31.0 6.60 7.40
DHI 150515P00032000 P 05/15/15 32.0 7.50 8.40
DHI 150515P00033000 P 05/15/15 33.0 8.55 9.35
DHI 150515P00034000 P 05/15/15 34.0 8.50 11.50
DHI 150515P00035000 P 05/15/15 35.0 9.90 11.60
DHI 150821C00014000 C 08/21/15 14.0 9.55 10.65
DHI 150821C00015000 C 08/21/15 15.0 8.90 9.90
DHI 150821C00016000 C 08/21/15 16.0 8.00 8.90
DHI 150821C00017000 C 08/21/15 17.0 7.10 8.00
DHI 150821C00018000 C 08/21/15 18.0 6.25 7.05
DHI 150821C00019000 C 08/21/15 19.0 5.40 6.20
DHI 150821C00020000 C 08/21/15 20.0 4.60 5.35
DHI 150821C00021000 C 08/21/15 21.0 3.90 4.60
DHI 150821C00022000 C 08/21/15 22.0 3.25 3.85
DHI 150821C00023000 C 08/21/15 23.0 2.70 3.25
DHI 150821C00024000 C 08/21/15 24.0 2.21 2.68
DHI 150821C00025000 C 08/21/15 25.0 1.79 2.17
DHI 150821C00026000 C 08/21/15 26.0 1.42 1.75
DHI 150821C00027000 C 08/21/15 27.0 1.11 1.43
DHI 150821C00028000 C 08/21/15 28.0 0.86 1.15
DHI 150821C00029000 C 08/21/15 29.0 0.65 0.93
DHI 150821C00030000 C 08/21/15 30.0 0.46 0.74
DHI 150821C00031000 C 08/21/15 31.0 0.30 0.60
DHI 150821C00032000 C 08/21/15 32.0 0.19 0.49
DHI 150821C00033000 C 08/21/15 33.0 0.17 0.40
DHI 150821C00034000 C 08/21/15 34.0 0.10 0.35
DHI 150821C00035000 C 08/21/15 35.0 0.06 0.31
DHI 150821C00036000 C 08/21/15 36.0 0.04 0.27
DHI 150821P00014000 P 08/21/15 14.0 0.09 0.26
DHI 150821P00015000 P 08/21/15 15.0 0.09 0.32
DHI 150821P00016000 P 08/21/15 16.0 0.13 0.40
DHI 150821P00017000 P 08/21/15 17.0 0.20 0.50
DHI 150821P00018000 P 08/21/15 18.0 0.32 0.59
DHI 150821P00019000 P 08/21/15 19.0 0.50 0.76
DHI 150821P00020000 P 08/21/15 20.0 0.71 0.99
DHI 150821P00021000 P 08/21/15 21.0 0.97 1.28
DHI 150821P00022000 P 08/21/15 22.0 1.26 1.63
DHI 150821P00023000 P 08/21/15 23.0 1.70 2.06
DHI 150821P00024000 P 08/21/15 24.0 2.15 2.55
DHI 150821P00025000 P 08/21/15 25.0 2.54 3.10
DHI 150821P00026000 P 08/21/15 26.0 3.15 3.75
DHI 150821P00027000 P 08/21/15 27.0 3.80 4.45
DHI 150821P00028000 P 08/21/15 28.0 4.55 5.20
DHI 150821P00029000 P 08/21/15 29.0 5.25 6.00
DHI 150821P00030000 P 08/21/15 30.0 6.10 6.80
DHI 150821P00031000 P 08/21/15 31.0 6.90 7.75
DHI 150821P00032000 P 08/21/15 32.0 7.60 8.65
DHI 150821P00033000 P 08/21/15 33.0 8.65 9.55
DHI 150821P00034000 P 08/21/15 34.0 9.35 10.55
DHI 150821P00035000 P 08/21/15 35.0 9.60 11.55
DHI 150821P00036000 P 08/21/15 36.0 11.30 13.60
DHI 160115C00005000 C 01/15/16 5.0 18.20 20.00
DHI 160115C00008000 C 01/15/16 8.0 15.20 17.00
DHI 160115C00010000 C 01/15/16 10.0 13.55 15.00
DHI 160115C00013000 C 01/15/16 13.0 10.55 12.45
DHI 160115C00015000 C 01/15/16 15.0 8.90 10.25
DHI 160115C00017000 C 01/15/16 17.0 7.15 9.45
DHI 160115C00020000 C 01/15/16 20.0 4.90 6.30
DHI 160115C00022000 C 01/15/16 22.0 3.60 4.05
DHI 160115C00025000 C 01/15/16 25.0 2.19 3.15
DHI 160115C00027000 C 01/15/16 27.0 1.50 2.22
DHI 160115C00030000 C 01/15/16 30.0 0.85 1.64
DHI 160115C00035000 C 01/15/16 35.0 0.26 0.76
DHI 160115P00005000 P 01/15/16 5.0 0.00 0.05
DHI 160115P00008000 P 01/15/16 8.0 0.00 0.10
DHI 160115P00010000 P 01/15/16 10.0 0.08 0.29
DHI 160115P00013000 P 01/15/16 13.0 0.13 0.41
DHI 160115P00015000 P 01/15/16 15.0 0.22 0.56
DHI 160115P00017000 P 01/15/16 17.0 0.42 0.89
DHI 160115P00020000 P 01/15/16 20.0 1.36 1.50
DHI 160115P00022000 P 01/15/16 22.0 1.60 2.55
DHI 160115P00025000 P 01/15/16 25.0 3.05 4.20
DHI 160115P00027000 P 01/15/16 27.0 4.05 5.50
DHI 160115P00030000 P 01/15/16 30.0 5.80 9.00
DHI 160115P00035000 P 01/15/16 35.0 10.30 12.05
DHI 170120C00013000 C 01/20/17 13.0 10.00 12.70
DHI 170120C00015000 C 01/20/17 15.0 7.70 12.10
DHI 170120C00017000 C 01/20/17 17.0 6.25 10.65
DHI 170120C00020000 C 01/20/17 20.0 5.65 7.55
DHI 170120C00022000 C 01/20/17 22.0 4.55 6.50
DHI 170120C00025000 C 01/20/17 25.0 3.85 5.70
DHI 170120C00027000 C 01/20/17 27.0 3.10 4.00
DHI 170120C00030000 C 01/20/17 30.0 1.40 3.30
DHI 170120C00035000 C 01/20/17 35.0 0.94 2.11
DHI 170120P00013000 P 01/20/17 13.0 0.20 0.90
DHI 170120P00015000 P 01/20/17 15.0 0.09 1.81
DHI 170120P00017000 P 01/20/17 17.0 1.06 1.99
DHI 170120P00020000 P 01/20/17 20.0 1.93 3.25
DHI 170120P00022000 P 01/20/17 22.0 2.69 4.25
DHI 170120P00025000 P 01/20/17 25.0 4.05 6.65
DHI 170120P00027000 P 01/20/17 27.0 5.20 7.35
DHI 170120P00030000 P 01/20/17 30.0 7.15 10.35
DHI 170120P00035000 P 01/20/17 35.0 10.95 13.40

OPRA data is delayed 15 minutes.