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 (2014-09-26)Premium Content

D R Horton Inc (DHI)
As of Oct 30 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 141031C00014000 C 10/31/14 14.0 8.35 8.75
DHI 141031C00015000 C 10/31/14 15.0 7.35 8.00
DHI 141031C00015500 C 10/31/14 15.5 6.85 7.50
DHI 141031C00016000 C 10/31/14 16.0 6.35 7.00
DHI 141031C00016500 C 10/31/14 16.5 5.85 6.50
DHI 141031C00017000 C 10/31/14 17.0 5.35 6.00
DHI 141031C00017500 C 10/31/14 17.5 4.85 5.50
DHI 141031C00018000 C 10/31/14 18.0 4.35 5.00
DHI 141031C00018500 C 10/31/14 18.5 3.85 4.50
DHI 141031C00019000 C 10/31/14 19.0 3.35 3.75
DHI 141031C00019500 C 10/31/14 19.5 2.91 3.50
DHI 141031C00020000 C 10/31/14 20.0 2.41 2.97
DHI 141031C00020500 C 10/31/14 20.5 1.91 2.48
DHI 141031C00021000 C 10/31/14 21.0 1.41 1.97
DHI 141031C00021500 C 10/31/14 21.5 0.94 1.48
DHI 141031C00022000 C 10/31/14 22.0 0.53 0.72
DHI 141031C00022500 C 10/31/14 22.5 0.18 0.26
DHI 141031C00023000 C 10/31/14 23.0 0.03 0.08
DHI 141031C00023500 C 10/31/14 23.5 0.01 0.07
DHI 141031C00024000 C 10/31/14 24.0 0.00 0.07
DHI 141031C00024500 C 10/31/14 24.5 0.00 0.06
DHI 141031C00025000 C 10/31/14 25.0 0.00 0.06
DHI 141031C00025500 C 10/31/14 25.5 0.00 0.06
DHI 141031C00026000 C 10/31/14 26.0 0.00 0.06
DHI 141031C00026500 C 10/31/14 26.5 0.00 0.04
DHI 141031C00027000 C 10/31/14 27.0 0.00 0.04
DHI 141031C00027500 C 10/31/14 27.5 0.00 0.04
DHI 141031C00028000 C 10/31/14 28.0 0.00 0.04
DHI 141031C00028500 C 10/31/14 28.5 0.00 0.03
DHI 141031C00029000 C 10/31/14 29.0 0.00 0.03
DHI 141031C00029500 C 10/31/14 29.5 0.00 0.03
DHI 141031C00030000 C 10/31/14 30.0 0.00 0.03
DHI 141031C00030500 C 10/31/14 30.5 0.00 0.03
DHI 141031C00031000 C 10/31/14 31.0 0.00 0.03
DHI 141031C00031500 C 10/31/14 31.5 0.00 0.03
DHI 141031C00032000 C 10/31/14 32.0 0.00 0.03
DHI 141031C00032500 C 10/31/14 32.5 0.00 0.03
DHI 141031C00033000 C 10/31/14 33.0 0.00 0.03
DHI 141031P00014000 P 10/31/14 14.0 0.00 0.03
DHI 141031P00015000 P 10/31/14 15.0 0.00 0.03
DHI 141031P00015500 P 10/31/14 15.5 0.00 0.03
DHI 141031P00016000 P 10/31/14 16.0 0.00 0.03
DHI 141031P00016500 P 10/31/14 16.5 0.00 0.03
DHI 141031P00017000 P 10/31/14 17.0 0.00 0.03
DHI 141031P00017500 P 10/31/14 17.5 0.00 0.03
DHI 141031P00018000 P 10/31/14 18.0 0.00 0.03
DHI 141031P00018500 P 10/31/14 18.5 0.00 0.03
DHI 141031P00019000 P 10/31/14 19.0 0.00 0.05
DHI 141031P00019500 P 10/31/14 19.5 0.00 0.10
DHI 141031P00020000 P 10/31/14 20.0 0.00 0.06
DHI 141031P00020500 P 10/31/14 20.5 0.00 0.06
DHI 141031P00021000 P 10/31/14 21.0 0.00 0.06
DHI 141031P00021500 P 10/31/14 21.5 0.00 0.07
DHI 141031P00022000 P 10/31/14 22.0 0.04 0.09
DHI 141031P00022500 P 10/31/14 22.5 0.20 0.24
DHI 141031P00023000 P 10/31/14 23.0 0.33 0.65
DHI 141031P00023500 P 10/31/14 23.5 0.61 1.12
DHI 141031P00024000 P 10/31/14 24.0 1.04 1.61
DHI 141031P00024500 P 10/31/14 24.5 1.54 2.12
DHI 141031P00025000 P 10/31/14 25.0 2.04 2.61
DHI 141031P00025500 P 10/31/14 25.5 2.48 3.10
DHI 141031P00026000 P 10/31/14 26.0 3.00 3.60
DHI 141031P00026500 P 10/31/14 26.5 3.50 4.15
DHI 141031P00027000 P 10/31/14 27.0 4.00 4.65
DHI 141031P00027500 P 10/31/14 27.5 4.50 5.15
DHI 141031P00028000 P 10/31/14 28.0 5.00 5.65
DHI 141031P00028500 P 10/31/14 28.5 5.50 6.15
DHI 141031P00029000 P 10/31/14 29.0 5.95 6.65
DHI 141031P00029500 P 10/31/14 29.5 6.50 7.15
DHI 141031P00030000 P 10/31/14 30.0 7.00 7.65
DHI 141031P00030500 P 10/31/14 30.5 7.50 8.15
DHI 141031P00031000 P 10/31/14 31.0 8.00 8.65
DHI 141031P00031500 P 10/31/14 31.5 8.50 9.15
DHI 141031P00032000 P 10/31/14 32.0 8.95 9.65
DHI 141031P00032500 P 10/31/14 32.5 9.45 10.15
DHI 141031P00033000 P 10/31/14 33.0 9.50 11.05
DHI 141107C00014000 C 11/07/14 14.0 8.35 9.35
DHI 141107C00014500 C 11/07/14 14.5 7.85 8.85
DHI 141107C00015000 C 11/07/14 15.0 7.30 8.10
DHI 141107C00015500 C 11/07/14 15.5 6.85 7.75
DHI 141107C00016000 C 11/07/14 16.0 6.35 7.25
DHI 141107C00016500 C 11/07/14 16.5 5.90 6.70
DHI 141107C00017000 C 11/07/14 17.0 5.40 6.10
DHI 141107C00017500 C 11/07/14 17.5 4.90 5.50
DHI 141107C00018000 C 11/07/14 18.0 4.40 5.05
DHI 141107C00018500 C 11/07/14 18.5 3.90 4.55
DHI 141107C00019000 C 11/07/14 19.0 3.40 4.00
DHI 141107C00019500 C 11/07/14 19.5 2.92 3.55
DHI 141107C00020000 C 11/07/14 20.0 2.43 3.05
DHI 141107C00020500 C 11/07/14 20.5 1.92 2.27
DHI 141107C00021000 C 11/07/14 21.0 1.46 1.71
DHI 141107C00021500 C 11/07/14 21.5 1.11 1.46
DHI 141107C00022000 C 11/07/14 22.0 0.73 0.80
DHI 141107C00022500 C 11/07/14 22.5 0.43 0.49
DHI 141107C00023000 C 11/07/14 23.0 0.23 0.28
DHI 141107C00023500 C 11/07/14 23.5 0.10 0.15
DHI 141107C00024000 C 11/07/14 24.0 0.05 0.12
DHI 141107C00024500 C 11/07/14 24.5 0.02 0.10
DHI 141107C00025000 C 11/07/14 25.0 0.01 0.08
DHI 141107C00025500 C 11/07/14 25.5 0.00 0.07
DHI 141107C00026000 C 11/07/14 26.0 0.00 0.06
DHI 141107C00026500 C 11/07/14 26.5 0.00 0.06
DHI 141107C00027000 C 11/07/14 27.0 0.00 0.06
DHI 141107C00027500 C 11/07/14 27.5 0.00 0.06
DHI 141107C00028000 C 11/07/14 28.0 0.00 0.06
DHI 141107C00028500 C 11/07/14 28.5 0.00 0.10
DHI 141107C00029000 C 11/07/14 29.0 0.00 0.06
DHI 141107C00029500 C 11/07/14 29.5 0.00 0.06
DHI 141107C00030000 C 11/07/14 30.0 0.00 0.07
DHI 141107C00030500 C 11/07/14 30.5 0.00 0.05
DHI 141107C00031000 C 11/07/14 31.0 0.00 0.04
DHI 141107C00031500 C 11/07/14 31.5 0.00 0.04
DHI 141107C00032000 C 11/07/14 32.0 0.00 0.04
DHI 141107C00032500 C 11/07/14 32.5 0.00 0.04
DHI 141107C00033000 C 11/07/14 33.0 0.00 0.04
DHI 141107P00014000 P 11/07/14 14.0 0.00 0.04
DHI 141107P00014500 P 11/07/14 14.5 0.00 0.04
DHI 141107P00015000 P 11/07/14 15.0 0.00 0.04
DHI 141107P00015500 P 11/07/14 15.5 0.00 0.04
DHI 141107P00016000 P 11/07/14 16.0 0.00 0.04
DHI 141107P00016500 P 11/07/14 16.5 0.00 0.06
DHI 141107P00017000 P 11/07/14 17.0 0.00 0.06
DHI 141107P00017500 P 11/07/14 17.5 0.00 0.06
DHI 141107P00018000 P 11/07/14 18.0 0.00 0.12
DHI 141107P00018500 P 11/07/14 18.5 0.00 0.11
DHI 141107P00019000 P 11/07/14 19.0 0.00 0.07
DHI 141107P00019500 P 11/07/14 19.5 0.00 0.07
DHI 141107P00020000 P 11/07/14 20.0 0.00 0.07
DHI 141107P00020500 P 11/07/14 20.5 0.01 0.08
DHI 141107P00021000 P 11/07/14 21.0 0.02 0.09
DHI 141107P00021500 P 11/07/14 21.5 0.12 0.16
DHI 141107P00022000 P 11/07/14 22.0 0.23 0.27
DHI 141107P00022500 P 11/07/14 22.5 0.43 0.51
DHI 141107P00023000 P 11/07/14 23.0 0.71 0.83
DHI 141107P00023500 P 11/07/14 23.5 0.72 1.21
DHI 141107P00024000 P 11/07/14 24.0 1.14 1.67
DHI 141107P00024500 P 11/07/14 24.5 1.57 2.14
DHI 141107P00025000 P 11/07/14 25.0 2.00 2.61
DHI 141107P00025500 P 11/07/14 25.5 2.35 3.15
DHI 141107P00026000 P 11/07/14 26.0 3.00 3.60
DHI 141107P00026500 P 11/07/14 26.5 3.45 4.10
DHI 141107P00027000 P 11/07/14 27.0 4.00 4.65
DHI 141107P00027500 P 11/07/14 27.5 4.25 5.15
DHI 141107P00028000 P 11/07/14 28.0 4.75 5.65
DHI 141107P00028500 P 11/07/14 28.5 5.55 6.20
DHI 141107P00029000 P 11/07/14 29.0 6.05 6.65
DHI 141107P00029500 P 11/07/14 29.5 6.55 7.15
DHI 141107P00030000 P 11/07/14 30.0 6.80 7.65
DHI 141107P00030500 P 11/07/14 30.5 7.00 8.15
DHI 141107P00031000 P 11/07/14 31.0 7.50 8.65
DHI 141107P00031500 P 11/07/14 31.5 8.15 9.15
DHI 141107P00032000 P 11/07/14 32.0 8.85 9.70
DHI 141107P00032500 P 11/07/14 32.5 9.50 10.15
DHI 141107P00033000 P 11/07/14 33.0 9.50 11.05
DHI 141114C00013000 C 11/14/14 13.0 9.35 10.35
DHI 141114C00013500 C 11/14/14 13.5 8.75 9.85
DHI 141114C00014000 C 11/14/14 14.0 8.40 9.00
DHI 141114C00014500 C 11/14/14 14.5 7.90 8.50
DHI 141114C00015000 C 11/14/14 15.0 7.40 8.10
DHI 141114C00015500 C 11/14/14 15.5 6.90 7.60
DHI 141114C00016000 C 11/14/14 16.0 6.40 7.10
DHI 141114C00016500 C 11/14/14 16.5 5.90 6.55
DHI 141114C00017000 C 11/14/14 17.0 5.40 6.10
DHI 141114C00017500 C 11/14/14 17.5 4.90 5.60
DHI 141114C00018000 C 11/14/14 18.0 4.45 5.05
DHI 141114C00018500 C 11/14/14 18.5 3.95 4.50
DHI 141114C00019000 C 11/14/14 19.0 3.45 4.15
DHI 141114C00019500 C 11/14/14 19.5 3.00 3.60
DHI 141114C00020000 C 11/14/14 20.0 2.53 3.15
DHI 141114C00020500 C 11/14/14 20.5 2.11 2.61
DHI 141114C00021000 C 11/14/14 21.0 1.70 1.86
DHI 141114C00021500 C 11/14/14 21.5 1.40 1.47
DHI 141114C00022000 C 11/14/14 22.0 1.04 1.20
DHI 141114C00022500 C 11/14/14 22.5 0.80 0.86
DHI 141114C00023000 C 11/14/14 23.0 0.58 0.64
DHI 141114C00023500 C 11/14/14 23.5 0.40 0.54
DHI 141114C00024000 C 11/14/14 24.0 0.29 0.39
DHI 141114C00024500 C 11/14/14 24.5 0.20 0.28
DHI 141114C00025000 C 11/14/14 25.0 0.13 0.22
DHI 141114C00025500 C 11/14/14 25.5 0.09 0.20
DHI 141114C00026000 C 11/14/14 26.0 0.05 0.15
DHI 141114C00026500 C 11/14/14 26.5 0.03 0.12
DHI 141114C00027000 C 11/14/14 27.0 0.01 0.10
DHI 141114C00027500 C 11/14/14 27.5 0.01 0.09
DHI 141114C00028000 C 11/14/14 28.0 0.00 0.08
DHI 141114C00028500 C 11/14/14 28.5 0.00 0.07
DHI 141114C00029000 C 11/14/14 29.0 0.00 0.07
DHI 141114C00029500 C 11/14/14 29.5 0.00 0.07
DHI 141114C00030000 C 11/14/14 30.0 0.00 0.07
DHI 141114C00030500 C 11/14/14 30.5 0.00 0.07
DHI 141114C00031000 C 11/14/14 31.0 0.00 0.07
DHI 141114C00031500 C 11/14/14 31.5 0.00 0.06
DHI 141114C00032000 C 11/14/14 32.0 0.00 0.06
DHI 141114C00032500 C 11/14/14 32.5 0.00 0.06
DHI 141114C00033000 C 11/14/14 33.0 0.00 0.06
DHI 141114P00013000 P 11/14/14 13.0 0.00 0.04
DHI 141114P00013500 P 11/14/14 13.5 0.00 0.04
DHI 141114P00014000 P 11/14/14 14.0 0.00 0.05
DHI 141114P00014500 P 11/14/14 14.5 0.00 0.07
DHI 141114P00015000 P 11/14/14 15.0 0.00 0.08
DHI 141114P00015500 P 11/14/14 15.5 0.00 0.07
DHI 141114P00016000 P 11/14/14 16.0 0.00 0.08
DHI 141114P00016500 P 11/14/14 16.5 0.00 0.08
DHI 141114P00017000 P 11/14/14 17.0 0.00 0.08
DHI 141114P00017500 P 11/14/14 17.5 0.01 0.10
DHI 141114P00018000 P 11/14/14 18.0 0.01 0.12
DHI 141114P00018500 P 11/14/14 18.5 0.01 0.14
DHI 141114P00019000 P 11/14/14 19.0 0.02 0.14
DHI 141114P00019500 P 11/14/14 19.5 0.05 0.14
DHI 141114P00020000 P 11/14/14 20.0 0.08 0.16
DHI 141114P00020500 P 11/14/14 20.5 0.13 0.23
DHI 141114P00021000 P 11/14/14 21.0 0.28 0.31
DHI 141114P00021500 P 11/14/14 21.5 0.41 0.47
DHI 141114P00022000 P 11/14/14 22.0 0.57 0.63
DHI 141114P00022500 P 11/14/14 22.5 0.69 0.87
DHI 141114P00023000 P 11/14/14 23.0 1.03 1.15
DHI 141114P00023500 P 11/14/14 23.5 1.36 1.49
DHI 141114P00024000 P 11/14/14 24.0 1.77 1.85
DHI 141114P00024500 P 11/14/14 24.5 2.13 2.29
DHI 141114P00025000 P 11/14/14 25.0 2.19 2.74
DHI 141114P00025500 P 11/14/14 25.5 2.69 3.20
DHI 141114P00026000 P 11/14/14 26.0 3.15 3.75
DHI 141114P00026500 P 11/14/14 26.5 3.50 4.20
DHI 141114P00027000 P 11/14/14 27.0 4.00 4.70
DHI 141114P00027500 P 11/14/14 27.5 4.50 5.15
DHI 141114P00028000 P 11/14/14 28.0 5.05 5.65
DHI 141114P00028500 P 11/14/14 28.5 5.55 6.15
DHI 141114P00029000 P 11/14/14 29.0 5.95 6.65
DHI 141114P00029500 P 11/14/14 29.5 6.45 7.15
DHI 141114P00030000 P 11/14/14 30.0 6.95 7.65
DHI 141114P00030500 P 11/14/14 30.5 7.45 8.15
DHI 141114P00031000 P 11/14/14 31.0 7.75 8.70
DHI 141114P00031500 P 11/14/14 31.5 8.35 9.20
DHI 141114P00032000 P 11/14/14 32.0 8.85 9.70
DHI 141114P00032500 P 11/14/14 32.5 9.40 10.20
DHI 141114P00033000 P 11/14/14 33.0 9.40 10.70
DHI 141122C00013000 C 11/22/14 13.0 9.35 10.05
DHI 141122C00013500 C 11/22/14 13.5 8.90 9.55
DHI 141122C00014000 C 11/22/14 14.0 8.40 9.05
DHI 141122C00014500 C 11/22/14 14.5 7.90 8.60
DHI 141122C00015000 C 11/22/14 15.0 7.40 8.15
DHI 141122C00015500 C 11/22/14 15.5 6.90 7.55
DHI 141122C00016000 C 11/22/14 16.0 6.40 7.10
DHI 141122C00016500 C 11/22/14 16.5 5.90 6.55
DHI 141122C00017000 C 11/22/14 17.0 5.40 6.10
DHI 141122C00017500 C 11/22/14 17.5 4.90 5.55
DHI 141122C00018000 C 11/22/14 18.0 4.45 5.10
DHI 141122C00018500 C 11/22/14 18.5 3.95 4.60
DHI 141122C00019000 C 11/22/14 19.0 3.45 4.10
DHI 141122C00019500 C 11/22/14 19.5 3.00 3.65
DHI 141122C00020000 C 11/22/14 20.0 2.57 3.15
DHI 141122C00020500 C 11/22/14 20.5 2.22 2.72
DHI 141122C00021000 C 11/22/14 21.0 1.81 1.93
DHI 141122C00021500 C 11/22/14 21.5 1.47 1.55
DHI 141122C00022000 C 11/22/14 22.0 1.14 1.38
DHI 141122C00022500 C 11/22/14 22.5 0.88 1.06
DHI 141122C00023000 C 11/22/14 23.0 0.63 0.73
DHI 141122C00023500 C 11/22/14 23.5 0.47 0.54
DHI 141122C00024000 C 11/22/14 24.0 0.34 0.39
DHI 141122C00024500 C 11/22/14 24.5 0.21 0.30
DHI 141122C00025000 C 11/22/14 25.0 0.17 0.22
DHI 141122C00025500 C 11/22/14 25.5 0.12 0.21
DHI 141122C00026000 C 11/22/14 26.0 0.08 0.17
DHI 141122C00026500 C 11/22/14 26.5 0.05 0.14
DHI 141122C00027000 C 11/22/14 27.0 0.03 0.11
DHI 141122C00027500 C 11/22/14 27.5 0.02 0.10
DHI 141122C00028000 C 11/22/14 28.0 0.02 0.08
DHI 141122C00028500 C 11/22/14 28.5 0.00 0.08
DHI 141122C00029000 C 11/22/14 29.0 0.00 0.07
DHI 141122C00029500 C 11/22/14 29.5 0.00 0.07
DHI 141122C00030000 C 11/22/14 30.0 0.00 0.07
DHI 141122C00030500 C 11/22/14 30.5 0.00 0.07
DHI 141122C00031000 C 11/22/14 31.0 0.00 0.07
DHI 141122C00031500 C 11/22/14 31.5 0.00 0.06
DHI 141122C00032000 C 11/22/14 32.0 0.00 0.06
DHI 141122C00032500 C 11/22/14 32.5 0.00 0.06
DHI 141122C00033000 C 11/22/14 33.0 0.00 0.06
DHI 141122C00034000 C 11/22/14 34.0 0.00 0.11
DHI 141122C00035000 C 11/22/14 35.0 0.00 0.06
DHI 141122P00013000 P 11/22/14 13.0 0.00 0.05
DHI 141122P00013500 P 11/22/14 13.5 0.00 0.07
DHI 141122P00014000 P 11/22/14 14.0 0.00 0.09
DHI 141122P00014500 P 11/22/14 14.5 0.00 0.10
DHI 141122P00015000 P 11/22/14 15.0 0.00 0.13
DHI 141122P00015500 P 11/22/14 15.5 0.00 0.12
DHI 141122P00016000 P 11/22/14 16.0 0.00 0.10
DHI 141122P00016500 P 11/22/14 16.5 0.00 0.14
DHI 141122P00017000 P 11/22/14 17.0 0.00 0.10
DHI 141122P00017500 P 11/22/14 17.5 0.01 0.14
DHI 141122P00018000 P 11/22/14 18.0 0.04 0.12
DHI 141122P00018500 P 11/22/14 18.5 0.03 0.13
DHI 141122P00019000 P 11/22/14 19.0 0.05 0.14
DHI 141122P00019500 P 11/22/14 19.5 0.07 0.15
DHI 141122P00020000 P 11/22/14 20.0 0.12 0.20
DHI 141122P00020500 P 11/22/14 20.5 0.16 0.28
DHI 141122P00021000 P 11/22/14 21.0 0.34 0.38
DHI 141122P00021500 P 11/22/14 21.5 0.47 0.53
DHI 141122P00022000 P 11/22/14 22.0 0.65 0.72
DHI 141122P00022500 P 11/22/14 22.5 0.86 0.95
DHI 141122P00023000 P 11/22/14 23.0 1.13 1.26
DHI 141122P00023500 P 11/22/14 23.5 1.46 1.56
DHI 141122P00024000 P 11/22/14 24.0 1.80 1.92
DHI 141122P00024500 P 11/22/14 24.5 2.20 2.31
DHI 141122P00025000 P 11/22/14 25.0 2.40 2.76
DHI 141122P00025500 P 11/22/14 25.5 2.70 3.30
DHI 141122P00026000 P 11/22/14 26.0 3.05 3.70
DHI 141122P00026500 P 11/22/14 26.5 3.50 4.20
DHI 141122P00027000 P 11/22/14 27.0 4.00 4.65
DHI 141122P00027500 P 11/22/14 27.5 4.55 5.15
DHI 141122P00028000 P 11/22/14 28.0 4.95 5.65
DHI 141122P00028500 P 11/22/14 28.5 5.45 6.15
DHI 141122P00029000 P 11/22/14 29.0 5.95 6.65
DHI 141122P00029500 P 11/22/14 29.5 6.45 7.15
DHI 141122P00030000 P 11/22/14 30.0 6.95 7.65
DHI 141122P00030500 P 11/22/14 30.5 7.45 8.15
DHI 141122P00031000 P 11/22/14 31.0 7.90 8.60
DHI 141122P00031500 P 11/22/14 31.5 8.40 9.15
DHI 141122P00032000 P 11/22/14 32.0 8.90 9.60
DHI 141122P00032500 P 11/22/14 32.5 9.40 10.15
DHI 141122P00033000 P 11/22/14 33.0 9.90 10.65
DHI 141122P00034000 P 11/22/14 34.0 10.75 11.65
DHI 141122P00035000 P 11/22/14 35.0 11.75 12.65
DHI 141128C00013000 C 11/28/14 13.0 9.30 10.35
DHI 141128C00013500 C 11/28/14 13.5 8.80 9.85
DHI 141128C00014000 C 11/28/14 14.0 8.30 9.35
DHI 141128C00014500 C 11/28/14 14.5 7.80 8.85
DHI 141128C00015000 C 11/28/14 15.0 7.30 8.25
DHI 141128C00015500 C 11/28/14 15.5 6.85 7.85
DHI 141128C00016000 C 11/28/14 16.0 6.35 7.35
DHI 141128C00016500 C 11/28/14 16.5 5.85 6.85
DHI 141128C00017000 C 11/28/14 17.0 5.35 6.35
DHI 141128C00017500 C 11/28/14 17.5 4.95 5.80
DHI 141128C00018000 C 11/28/14 18.0 4.40 5.15
DHI 141128C00018500 C 11/28/14 18.5 3.95 4.65
DHI 141128C00019000 C 11/28/14 19.0 3.45 4.15
DHI 141128C00019500 C 11/28/14 19.5 3.05 3.70
DHI 141128C00020000 C 11/28/14 20.0 2.58 3.30
DHI 141128C00020500 C 11/28/14 20.5 2.21 2.80
DHI 141128C00021000 C 11/28/14 21.0 1.80 2.37
DHI 141128C00021500 C 11/28/14 21.5 1.45 1.93
DHI 141128C00022000 C 11/28/14 22.0 1.15 1.37
DHI 141128C00022500 C 11/28/14 22.5 0.93 1.11
DHI 141128C00023000 C 11/28/14 23.0 0.69 0.89
DHI 141128C00023500 C 11/28/14 23.5 0.51 0.71
DHI 141128C00024000 C 11/28/14 24.0 0.37 0.59
DHI 141128C00024500 C 11/28/14 24.5 0.29 0.50
DHI 141128C00025000 C 11/28/14 25.0 0.21 0.36
DHI 141128C00025500 C 11/28/14 25.5 0.15 0.27
DHI 141128C00026000 C 11/28/14 26.0 0.06 0.23
DHI 141128C00026500 C 11/28/14 26.5 0.07 0.17
DHI 141128C00027000 C 11/28/14 27.0 0.04 0.18
DHI 141128C00027500 C 11/28/14 27.5 0.02 0.24
DHI 141128C00028000 C 11/28/14 28.0 0.02 0.21
DHI 141128C00028500 C 11/28/14 28.5 0.01 0.14
DHI 141128C00029000 C 11/28/14 29.0 0.00 0.13
DHI 141128C00029500 C 11/28/14 29.5 0.00 0.15
DHI 141128C00030000 C 11/28/14 30.0 0.00 0.14
DHI 141128C00030500 C 11/28/14 30.5 0.00 0.14
DHI 141128C00031000 C 11/28/14 31.0 0.00 0.07
DHI 141128C00031500 C 11/28/14 31.5 0.00 0.07
DHI 141128C00032000 C 11/28/14 32.0 0.00 0.07
DHI 141128C00032500 C 11/28/14 32.5 0.00 0.07
DHI 141128C00033000 C 11/28/14 33.0 0.00 0.07
DHI 141128P00013000 P 11/28/14 13.0 0.00 0.05
DHI 141128P00013500 P 11/28/14 13.5 0.00 0.07
DHI 141128P00014000 P 11/28/14 14.0 0.00 0.11
DHI 141128P00014500 P 11/28/14 14.5 0.00 0.14
DHI 141128P00015000 P 11/28/14 15.0 0.00 0.16
DHI 141128P00015500 P 11/28/14 15.5 0.00 0.18
DHI 141128P00016000 P 11/28/14 16.0 0.00 0.17
DHI 141128P00016500 P 11/28/14 16.5 0.01 0.23
DHI 141128P00017000 P 11/28/14 17.0 0.02 0.14
DHI 141128P00017500 P 11/28/14 17.5 0.02 0.25
DHI 141128P00018000 P 11/28/14 18.0 0.04 0.25
DHI 141128P00018500 P 11/28/14 18.5 0.05 0.14
DHI 141128P00019000 P 11/28/14 19.0 0.07 0.15
DHI 141128P00019500 P 11/28/14 19.5 0.09 0.18
DHI 141128P00020000 P 11/28/14 20.0 0.14 0.25
DHI 141128P00020500 P 11/28/14 20.5 0.19 0.34
DHI 141128P00021000 P 11/28/14 21.0 0.30 0.45
DHI 141128P00021500 P 11/28/14 21.5 0.41 0.60
DHI 141128P00022000 P 11/28/14 22.0 0.55 0.82
DHI 141128P00022500 P 11/28/14 22.5 0.75 1.04
DHI 141128P00023000 P 11/28/14 23.0 0.95 1.38
DHI 141128P00023500 P 11/28/14 23.5 1.22 1.69
DHI 141128P00024000 P 11/28/14 24.0 1.65 2.06
DHI 141128P00024500 P 11/28/14 24.5 1.91 2.46
DHI 141128P00025000 P 11/28/14 25.0 2.22 2.89
DHI 141128P00025500 P 11/28/14 25.5 2.58 3.35
DHI 141128P00026000 P 11/28/14 26.0 3.00 3.85
DHI 141128P00026500 P 11/28/14 26.5 3.45 4.30
DHI 141128P00027000 P 11/28/14 27.0 3.95 4.80
DHI 141128P00027500 P 11/28/14 27.5 4.40 5.30
DHI 141128P00028000 P 11/28/14 28.0 4.90 5.80
DHI 141128P00028500 P 11/28/14 28.5 5.45 6.25
DHI 141128P00029000 P 11/28/14 29.0 5.95 6.80
DHI 141128P00029500 P 11/28/14 29.5 6.25 7.20
DHI 141128P00030000 P 11/28/14 30.0 6.80 7.70
DHI 141128P00030500 P 11/28/14 30.5 7.20 8.20
DHI 141128P00031000 P 11/28/14 31.0 7.90 8.70
DHI 141128P00031500 P 11/28/14 31.5 8.40 9.20
DHI 141128P00032000 P 11/28/14 32.0 8.90 9.70
DHI 141128P00032500 P 11/28/14 32.5 9.40 10.25
DHI 141128P00033000 P 11/28/14 33.0 9.25 11.70
DHI 141205C00014000 C 12/05/14 14.0 8.40 9.15
DHI 141205C00015000 C 12/05/14 15.0 7.30 8.15
DHI 141205C00015500 C 12/05/14 15.5 6.90 7.65
DHI 141205C00016000 C 12/05/14 16.0 6.40 7.15
DHI 141205C00016500 C 12/05/14 16.5 5.90 6.65
DHI 141205C00017000 C 12/05/14 17.0 5.35 6.15
DHI 141205C00017500 C 12/05/14 17.5 4.95 5.65
DHI 141205C00018000 C 12/05/14 18.0 4.45 5.10
DHI 141205C00018500 C 12/05/14 18.5 3.95 4.65
DHI 141205C00019000 C 12/05/14 19.0 3.50 4.15
DHI 141205C00019500 C 12/05/14 19.5 3.05 3.70
DHI 141205C00020000 C 12/05/14 20.0 2.64 3.25
DHI 141205C00020500 C 12/05/14 20.5 2.25 2.84
DHI 141205C00021000 C 12/05/14 21.0 1.84 2.44
DHI 141205C00021500 C 12/05/14 21.5 1.51 2.00
DHI 141205C00022000 C 12/05/14 22.0 1.20 1.44
DHI 141205C00022500 C 12/05/14 22.5 0.95 1.14
DHI 141205C00023000 C 12/05/14 23.0 0.75 0.96
DHI 141205C00023500 C 12/05/14 23.5 0.56 0.78
DHI 141205C00024000 C 12/05/14 24.0 0.43 0.62
DHI 141205C00024500 C 12/05/14 24.5 0.33 0.51
DHI 141205C00025000 C 12/05/14 25.0 0.25 0.39
DHI 141205C00025500 C 12/05/14 25.5 0.19 0.32
DHI 141205C00026000 C 12/05/14 26.0 0.13 0.24
DHI 141205C00026500 C 12/05/14 26.5 0.09 0.20
DHI 141205C00027000 C 12/05/14 27.0 0.06 0.17
DHI 141205C00027500 C 12/05/14 27.5 0.04 0.14
DHI 141205C00028000 C 12/05/14 28.0 0.03 0.12
DHI 141205C00028500 C 12/05/14 28.5 0.02 0.10
DHI 141205C00029000 C 12/05/14 29.0 0.01 0.09
DHI 141205C00029500 C 12/05/14 29.5 0.00 0.08
DHI 141205C00030000 C 12/05/14 30.0 0.00 0.08
DHI 141205C00030500 C 12/05/14 30.5 0.00 0.07
DHI 141205C00031000 C 12/05/14 31.0 0.00 0.07
DHI 141205C00031500 C 12/05/14 31.5 0.00 0.07
DHI 141205C00032000 C 12/05/14 32.0 0.00 0.07
DHI 141205C00032500 C 12/05/14 32.5 0.00 0.07
DHI 141205C00033000 C 12/05/14 33.0 0.00 0.07
DHI 141205P00014000 P 12/05/14 14.0 0.00 0.14
DHI 141205P00015000 P 12/05/14 15.0 0.00 0.14
DHI 141205P00015500 P 12/05/14 15.5 0.00 0.14
DHI 141205P00016000 P 12/05/14 16.0 0.01 0.14
DHI 141205P00016500 P 12/05/14 16.5 0.01 0.14
DHI 141205P00017000 P 12/05/14 17.0 0.02 0.14
DHI 141205P00017500 P 12/05/14 17.5 0.03 0.14
DHI 141205P00018000 P 12/05/14 18.0 0.05 0.14
DHI 141205P00018500 P 12/05/14 18.5 0.07 0.15
DHI 141205P00019000 P 12/05/14 19.0 0.09 0.18
DHI 141205P00019500 P 12/05/14 19.5 0.13 0.23
DHI 141205P00020000 P 12/05/14 20.0 0.18 0.30
DHI 141205P00020500 P 12/05/14 20.5 0.27 0.39
DHI 141205P00021000 P 12/05/14 21.0 0.42 0.53
DHI 141205P00021500 P 12/05/14 21.5 0.50 0.69
DHI 141205P00022000 P 12/05/14 22.0 0.65 0.90
DHI 141205P00022500 P 12/05/14 22.5 0.86 1.14
DHI 141205P00023000 P 12/05/14 23.0 1.20 1.44
DHI 141205P00023500 P 12/05/14 23.5 1.32 1.77
DHI 141205P00024000 P 12/05/14 24.0 1.65 2.14
DHI 141205P00024500 P 12/05/14 24.5 2.01 2.52
DHI 141205P00025000 P 12/05/14 25.0 2.34 2.93
DHI 141205P00025500 P 12/05/14 25.5 2.76 3.40
DHI 141205P00026000 P 12/05/14 26.0 3.20 3.85
DHI 141205P00026500 P 12/05/14 26.5 3.65 4.35
DHI 141205P00027000 P 12/05/14 27.0 4.10 4.80
DHI 141205P00027500 P 12/05/14 27.5 4.60 5.30
DHI 141205P00028000 P 12/05/14 28.0 5.05 5.80
DHI 141205P00028500 P 12/05/14 28.5 5.50 6.25
DHI 141205P00029000 P 12/05/14 29.0 6.00 6.75
DHI 141205P00029500 P 12/05/14 29.5 6.50 7.25
DHI 141205P00030000 P 12/05/14 30.0 7.00 7.75
DHI 141205P00030500 P 12/05/14 30.5 7.50 8.25
DHI 141205P00031000 P 12/05/14 31.0 8.00 8.75
DHI 141205P00031500 P 12/05/14 31.5 8.50 9.25
DHI 141205P00032000 P 12/05/14 32.0 9.00 9.75
DHI 141205P00032500 P 12/05/14 32.5 9.20 11.10
DHI 141205P00033000 P 12/05/14 33.0 9.25 11.65
DHI 141212C00014000 C 12/12/14 14.0 8.15 9.40
DHI 141212C00015000 C 12/12/14 15.0 7.30 8.40
DHI 141212C00016000 C 12/12/14 16.0 6.35 7.90
DHI 141212C00016500 C 12/12/14 16.5 5.00 6.90
DHI 141212C00017000 C 12/12/14 17.0 5.35 6.40
DHI 141212C00017500 C 12/12/14 17.5 4.00 5.80
DHI 141212C00018000 C 12/12/14 18.0 4.40 5.30
DHI 141212C00018500 C 12/12/14 18.5 3.90 4.85
DHI 141212C00019000 C 12/12/14 19.0 3.50 4.35
DHI 141212C00019500 C 12/12/14 19.5 3.05 3.90
DHI 141212C00020000 C 12/12/14 20.0 2.64 4.15
DHI 141212C00020500 C 12/12/14 20.5 2.12 2.87
DHI 141212C00021000 C 12/12/14 21.0 1.73 2.48
DHI 141212C00021500 C 12/12/14 21.5 1.34 2.14
DHI 141212C00022000 C 12/12/14 22.0 0.98 1.81
DHI 141212C00022500 C 12/12/14 22.5 0.99 1.54
DHI 141212C00023000 C 12/12/14 23.0 0.78 1.28
DHI 141212C00023500 C 12/12/14 23.5 0.57 1.07
DHI 141212C00024000 C 12/12/14 24.0 0.38 0.77
DHI 141212C00024500 C 12/12/14 24.5 0.25 0.71
DHI 141212C00025000 C 12/12/14 25.0 0.24 0.50
DHI 141212C00025500 C 12/12/14 25.5 0.16 0.41
DHI 141212C00026000 C 12/12/14 26.0 0.09 0.34
DHI 141212C00026500 C 12/12/14 26.5 0.04 0.29
DHI 141212C00027000 C 12/12/14 27.0 0.00 0.25
DHI 141212C00027500 C 12/12/14 27.5 0.00 0.25
DHI 141212C00028000 C 12/12/14 28.0 0.00 0.25
DHI 141212C00028500 C 12/12/14 28.5 0.00 0.25
DHI 141212C00029000 C 12/12/14 29.0 0.00 0.25
DHI 141212C00029500 C 12/12/14 29.5 0.00 0.25
DHI 141212C00030000 C 12/12/14 30.0 0.00 0.25
DHI 141212C00030500 C 12/12/14 30.5 0.00 0.25
DHI 141212C00031000 C 12/12/14 31.0 0.00 0.25
DHI 141212C00031500 C 12/12/14 31.5 0.00 0.22
DHI 141212C00032000 C 12/12/14 32.0 0.00 0.23
DHI 141212C00032500 C 12/12/14 32.5 0.00 0.20
DHI 141212P00014000 P 12/12/14 14.0 0.00 0.17
DHI 141212P00015000 P 12/12/14 15.0 0.00 0.25
DHI 141212P00016000 P 12/12/14 16.0 0.00 0.25
DHI 141212P00016500 P 12/12/14 16.5 0.00 0.25
DHI 141212P00017000 P 12/12/14 17.0 0.00 0.25
DHI 141212P00017500 P 12/12/14 17.5 0.00 0.25
DHI 141212P00018000 P 12/12/14 18.0 0.00 0.25
DHI 141212P00018500 P 12/12/14 18.5 0.00 0.25
DHI 141212P00019000 P 12/12/14 19.0 0.04 0.29
DHI 141212P00019500 P 12/12/14 19.5 0.09 0.33
DHI 141212P00020000 P 12/12/14 20.0 0.15 0.40
DHI 141212P00020500 P 12/12/14 20.5 0.23 0.61
DHI 141212P00021000 P 12/12/14 21.0 0.22 0.72
DHI 141212P00021500 P 12/12/14 21.5 0.36 0.86
DHI 141212P00022000 P 12/12/14 22.0 0.53 1.03
DHI 141212P00022500 P 12/12/14 22.5 0.74 1.24
DHI 141212P00023000 P 12/12/14 23.0 1.10 1.56
DHI 141212P00023500 P 12/12/14 23.5 1.39 1.93
DHI 141212P00024000 P 12/12/14 24.0 1.37 3.00
DHI 141212P00024500 P 12/12/14 24.5 2.01 3.50
DHI 141212P00025000 P 12/12/14 25.0 2.38 3.05
DHI 141212P00025500 P 12/12/14 25.5 2.55 4.40
DHI 141212P00026000 P 12/12/14 26.0 3.20 3.95
DHI 141212P00026500 P 12/12/14 26.5 3.45 4.40
DHI 141212P00027000 P 12/12/14 27.0 3.95 5.10
DHI 141212P00027500 P 12/12/14 27.5 4.40 5.35
DHI 141212P00028000 P 12/12/14 28.0 4.85 5.85
DHI 141212P00028500 P 12/12/14 28.5 5.25 6.35
DHI 141212P00029000 P 12/12/14 29.0 5.15 7.40
DHI 141212P00029500 P 12/12/14 29.5 5.70 7.30
DHI 141212P00030000 P 12/12/14 30.0 6.20 8.30
DHI 141212P00030500 P 12/12/14 30.5 6.75 8.30
DHI 141212P00031000 P 12/12/14 31.0 7.70 8.80
DHI 141212P00031500 P 12/12/14 31.5 7.75 9.30
DHI 141212P00032000 P 12/12/14 32.0 8.15 10.60
DHI 141212P00032500 P 12/12/14 32.5 9.20 11.10
DHI 141220C00013000 C 12/20/14 13.0 9.35 10.15
DHI 141220C00014000 C 12/20/14 14.0 8.35 9.00
DHI 141220C00015000 C 12/20/14 15.0 7.45 8.05
DHI 141220C00016000 C 12/20/14 16.0 6.40 7.00
DHI 141220C00017000 C 12/20/14 17.0 5.45 6.10
DHI 141220C00018000 C 12/20/14 18.0 4.45 5.05
DHI 141220C00019000 C 12/20/14 19.0 3.60 4.15
DHI 141220C00020000 C 12/20/14 20.0 2.69 3.30
DHI 141220C00021000 C 12/20/14 21.0 1.99 2.16
DHI 141220C00022000 C 12/20/14 22.0 1.35 1.52
DHI 141220C00023000 C 12/20/14 23.0 0.86 0.98
DHI 141220C00024000 C 12/20/14 24.0 0.52 0.62
DHI 141220C00025000 C 12/20/14 25.0 0.31 0.44
DHI 141220C00026000 C 12/20/14 26.0 0.19 0.28
DHI 141220C00027000 C 12/20/14 27.0 0.11 0.19
DHI 141220C00028000 C 12/20/14 28.0 0.06 0.14
DHI 141220C00029000 C 12/20/14 29.0 0.03 0.10
DHI 141220C00030000 C 12/20/14 30.0 0.01 0.08
DHI 141220C00031000 C 12/20/14 31.0 0.00 0.07
DHI 141220C00032000 C 12/20/14 32.0 0.00 0.07
DHI 141220P00013000 P 12/20/14 13.0 0.00 0.11
DHI 141220P00014000 P 12/20/14 14.0 0.00 0.14
DHI 141220P00015000 P 12/20/14 15.0 0.01 0.14
DHI 141220P00016000 P 12/20/14 16.0 0.02 0.14
DHI 141220P00017000 P 12/20/14 17.0 0.04 0.14
DHI 141220P00018000 P 12/20/14 18.0 0.08 0.17
DHI 141220P00019000 P 12/20/14 19.0 0.15 0.23
DHI 141220P00020000 P 12/20/14 20.0 0.27 0.39
DHI 141220P00021000 P 12/20/14 21.0 0.50 0.63
DHI 141220P00022000 P 12/20/14 22.0 0.85 1.02
DHI 141220P00023000 P 12/20/14 23.0 1.36 1.56
DHI 141220P00024000 P 12/20/14 24.0 1.98 2.19
DHI 141220P00025000 P 12/20/14 25.0 2.51 2.97
DHI 141220P00026000 P 12/20/14 26.0 3.30 3.85
DHI 141220P00027000 P 12/20/14 27.0 4.25 4.80
DHI 141220P00028000 P 12/20/14 28.0 5.15 5.80
DHI 141220P00029000 P 12/20/14 29.0 6.10 6.70
DHI 141220P00030000 P 12/20/14 30.0 7.10 7.75
DHI 141220P00031000 P 12/20/14 31.0 8.05 8.75
DHI 141220P00032000 P 12/20/14 32.0 9.05 9.75
DHI 150117C00003000 C 01/17/15 3.0 18.80 20.60
DHI 150117C00005000 C 01/17/15 5.0 16.80 18.60
DHI 150117C00008000 C 01/17/15 8.0 13.55 15.60
DHI 150117C00010000 C 01/17/15 10.0 12.05 13.60
DHI 150117C00011000 C 01/17/15 11.0 11.05 12.65
DHI 150117C00013000 C 01/17/15 13.0 9.35 10.35
DHI 150117C00014000 C 01/17/15 14.0 8.35 9.10
DHI 150117C00015000 C 01/17/15 15.0 7.40 8.15
DHI 150117C00016000 C 01/17/15 16.0 6.40 7.25
DHI 150117C00017000 C 01/17/15 17.0 5.45 6.10
DHI 150117C00018000 C 01/17/15 18.0 4.50 5.10
DHI 150117C00019000 C 01/17/15 19.0 3.65 4.30
DHI 150117C00020000 C 01/17/15 20.0 2.87 3.40
DHI 150117C00021000 C 01/17/15 21.0 2.15 2.28
DHI 150117C00022000 C 01/17/15 22.0 1.55 1.64
DHI 150117C00023000 C 01/17/15 23.0 1.07 1.15
DHI 150117C00024000 C 01/17/15 24.0 0.70 0.85
DHI 150117C00025000 C 01/17/15 25.0 0.46 0.51
DHI 150117C00026000 C 01/17/15 26.0 0.29 0.41
DHI 150117C00027000 C 01/17/15 27.0 0.18 0.28
DHI 150117C00028000 C 01/17/15 28.0 0.11 0.19
DHI 150117C00029000 C 01/17/15 29.0 0.06 0.15
DHI 150117C00030000 C 01/17/15 30.0 0.03 0.12
DHI 150117C00031000 C 01/17/15 31.0 0.02 0.10
DHI 150117C00032000 C 01/17/15 32.0 0.01 0.10
DHI 150117C00033000 C 01/17/15 33.0 0.00 0.08
DHI 150117C00034000 C 01/17/15 34.0 0.00 0.08
DHI 150117C00035000 C 01/17/15 35.0 0.00 0.07
DHI 150117C00036000 C 01/17/15 36.0 0.00 0.07
DHI 150117C00037000 C 01/17/15 37.0 0.00 0.07
DHI 150117C00040000 C 01/17/15 40.0 0.00 0.07
DHI 150117P00003000 P 01/17/15 3.0 0.00 0.02
DHI 150117P00005000 P 01/17/15 5.0 0.00 0.03
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 0.06
DHI 150117P00013000 P 01/17/15 13.0 0.02 0.10
DHI 150117P00014000 P 01/17/15 14.0 0.01 0.14
DHI 150117P00015000 P 01/17/15 15.0 0.02 0.13
DHI 150117P00016000 P 01/17/15 16.0 0.05 0.14
DHI 150117P00017000 P 01/17/15 17.0 0.09 0.18
DHI 150117P00018000 P 01/17/15 18.0 0.15 0.23
DHI 150117P00019000 P 01/17/15 19.0 0.24 0.35
DHI 150117P00020000 P 01/17/15 20.0 0.42 0.52
DHI 150117P00021000 P 01/17/15 21.0 0.73 0.79
DHI 150117P00022000 P 01/17/15 22.0 1.12 1.21
DHI 150117P00023000 P 01/17/15 23.0 1.62 1.72
DHI 150117P00024000 P 01/17/15 24.0 2.25 2.35
DHI 150117P00025000 P 01/17/15 25.0 2.93 3.15
DHI 150117P00026000 P 01/17/15 26.0 3.35 4.00
DHI 150117P00027000 P 01/17/15 27.0 4.20 4.85
DHI 150117P00028000 P 01/17/15 28.0 5.00 5.85
DHI 150117P00029000 P 01/17/15 29.0 6.00 6.80
DHI 150117P00030000 P 01/17/15 30.0 7.10 7.75
DHI 150117P00031000 P 01/17/15 31.0 7.75 8.75
DHI 150117P00032000 P 01/17/15 32.0 8.95 9.70
DHI 150117P00033000 P 01/17/15 33.0 9.75 10.75
DHI 150117P00034000 P 01/17/15 34.0 10.45 12.05
DHI 150117P00035000 P 01/17/15 35.0 11.80 12.75
DHI 150117P00036000 P 01/17/15 36.0 12.80 13.75
DHI 150117P00037000 P 01/17/15 37.0 13.55 14.90
DHI 150117P00040000 P 01/17/15 40.0 16.40 18.00
DHI 150220C00011000 C 02/20/15 11.0 11.30 12.50
DHI 150220C00013000 C 02/20/15 13.0 9.45 10.35
DHI 150220C00014000 C 02/20/15 14.0 8.40 9.05
DHI 150220C00015000 C 02/20/15 15.0 7.40 8.10
DHI 150220C00016000 C 02/20/15 16.0 6.45 7.15
DHI 150220C00017000 C 02/20/15 17.0 5.55 6.15
DHI 150220C00018000 C 02/20/15 18.0 4.70 5.30
DHI 150220C00019000 C 02/20/15 19.0 3.85 4.45
DHI 150220C00020000 C 02/20/15 20.0 3.05 3.65
DHI 150220C00021000 C 02/20/15 21.0 2.41 2.86
DHI 150220C00022000 C 02/20/15 22.0 1.84 2.09
DHI 150220C00023000 C 02/20/15 23.0 1.36 1.45
DHI 150220C00024000 C 02/20/15 24.0 0.99 1.09
DHI 150220C00025000 C 02/20/15 25.0 0.70 0.84
DHI 150220C00026000 C 02/20/15 26.0 0.50 0.67
DHI 150220C00027000 C 02/20/15 27.0 0.34 0.49
DHI 150220C00028000 C 02/20/15 28.0 0.23 0.35
DHI 150220C00029000 C 02/20/15 29.0 0.15 0.28
DHI 150220C00030000 C 02/20/15 30.0 0.09 0.20
DHI 150220C00031000 C 02/20/15 31.0 0.06 0.16
DHI 150220C00032000 C 02/20/15 32.0 0.03 0.13
DHI 150220C00033000 C 02/20/15 33.0 0.02 0.11
DHI 150220C00034000 C 02/20/15 34.0 0.02 0.10
DHI 150220C00035000 C 02/20/15 35.0 0.01 0.09
DHI 150220C00036000 C 02/20/15 36.0 0.01 0.08
DHI 150220C00037000 C 02/20/15 37.0 0.00 0.08
DHI 150220P00011000 P 02/20/15 11.0 0.00 0.12
DHI 150220P00013000 P 02/20/15 13.0 0.02 0.14
DHI 150220P00014000 P 02/20/15 14.0 0.04 0.15
DHI 150220P00015000 P 02/20/15 15.0 0.07 0.18
DHI 150220P00016000 P 02/20/15 16.0 0.12 0.22
DHI 150220P00017000 P 02/20/15 17.0 0.17 0.28
DHI 150220P00018000 P 02/20/15 18.0 0.26 0.38
DHI 150220P00019000 P 02/20/15 19.0 0.40 0.53
DHI 150220P00020000 P 02/20/15 20.0 0.71 0.76
DHI 150220P00021000 P 02/20/15 21.0 0.92 1.09
DHI 150220P00022000 P 02/20/15 22.0 1.32 1.51
DHI 150220P00023000 P 02/20/15 23.0 1.91 2.04
DHI 150220P00024000 P 02/20/15 24.0 2.49 2.71
DHI 150220P00025000 P 02/20/15 25.0 2.94 3.45
DHI 150220P00026000 P 02/20/15 26.0 3.65 4.20
DHI 150220P00027000 P 02/20/15 27.0 4.45 5.10
DHI 150220P00028000 P 02/20/15 28.0 5.15 5.95
DHI 150220P00029000 P 02/20/15 29.0 6.25 6.90
DHI 150220P00030000 P 02/20/15 30.0 7.15 7.90
DHI 150220P00031000 P 02/20/15 31.0 8.15 8.80
DHI 150220P00032000 P 02/20/15 32.0 8.85 9.80
DHI 150220P00033000 P 02/20/15 33.0 9.90 10.75
DHI 150220P00034000 P 02/20/15 34.0 10.65 11.95
DHI 150220P00035000 P 02/20/15 35.0 11.10 13.40
DHI 150220P00036000 P 02/20/15 36.0 12.45 14.05
DHI 150220P00037000 P 02/20/15 37.0 13.45 15.05
DHI 150515C00013000 C 05/15/15 13.0 9.40 10.40
DHI 150515C00014000 C 05/15/15 14.0 8.45 9.45
DHI 150515C00015000 C 05/15/15 15.0 7.50 8.50
DHI 150515C00016000 C 05/15/15 16.0 6.60 7.60
DHI 150515C00017000 C 05/15/15 17.0 5.75 6.65
DHI 150515C00018000 C 05/15/15 18.0 4.95 5.70
DHI 150515C00019000 C 05/15/15 19.0 4.20 4.95
DHI 150515C00020000 C 05/15/15 20.0 3.50 4.20
DHI 150515C00021000 C 05/15/15 21.0 2.87 3.40
DHI 150515C00022000 C 05/15/15 22.0 2.31 2.78
DHI 150515C00023000 C 05/15/15 23.0 1.84 2.14
DHI 150515C00024000 C 05/15/15 24.0 1.48 1.91
DHI 150515C00025000 C 05/15/15 25.0 1.16 1.56
DHI 150515C00026000 C 05/15/15 26.0 0.90 1.28
DHI 150515C00027000 C 05/15/15 27.0 0.64 1.05
DHI 150515C00028000 C 05/15/15 28.0 0.50 0.75
DHI 150515C00029000 C 05/15/15 29.0 0.35 0.71
DHI 150515C00030000 C 05/15/15 30.0 0.25 0.50
DHI 150515C00031000 C 05/15/15 31.0 0.16 0.41
DHI 150515C00032000 C 05/15/15 32.0 0.13 0.34
DHI 150515C00033000 C 05/15/15 33.0 0.09 0.34
DHI 150515C00034000 C 05/15/15 34.0 0.06 0.31
DHI 150515P00013000 P 05/15/15 13.0 0.00 0.25
DHI 150515P00014000 P 05/15/15 14.0 0.03 0.28
DHI 150515P00015000 P 05/15/15 15.0 0.09 0.34
DHI 150515P00016000 P 05/15/15 16.0 0.18 0.43
DHI 150515P00017000 P 05/15/15 17.0 0.28 0.53
DHI 150515P00018000 P 05/15/15 18.0 0.46 0.71
DHI 150515P00019000 P 05/15/15 19.0 0.68 0.93
DHI 150515P00020000 P 05/15/15 20.0 0.86 1.21
DHI 150515P00021000 P 05/15/15 21.0 1.19 1.59
DHI 150515P00022000 P 05/15/15 22.0 1.62 2.08
DHI 150515P00023000 P 05/15/15 23.0 2.12 2.79
DHI 150515P00024000 P 05/15/15 24.0 2.76 3.20
DHI 150515P00025000 P 05/15/15 25.0 3.40 3.90
DHI 150515P00026000 P 05/15/15 26.0 3.90 4.60
DHI 150515P00027000 P 05/15/15 27.0 4.70 5.40
DHI 150515P00028000 P 05/15/15 28.0 5.40 6.25
DHI 150515P00029000 P 05/15/15 29.0 6.25 7.15
DHI 150515P00030000 P 05/15/15 30.0 7.15 8.05
DHI 150515P00031000 P 05/15/15 31.0 8.10 8.95
DHI 150515P00032000 P 05/15/15 32.0 8.95 10.00
DHI 150515P00033000 P 05/15/15 33.0 9.90 11.00
DHI 150515P00034000 P 05/15/15 34.0 10.60 11.85
DHI 160115C00005000 C 01/15/16 5.0 16.65 18.55
DHI 160115C00008000 C 01/15/16 8.0 13.60 15.55
DHI 160115C00010000 C 01/15/16 10.0 11.50 13.75
DHI 160115C00013000 C 01/15/16 13.0 9.05 11.05
DHI 160115C00015000 C 01/15/16 15.0 7.80 8.80
DHI 160115C00017000 C 01/15/16 17.0 6.20 7.20
DHI 160115C00020000 C 01/15/16 20.0 4.25 5.05
DHI 160115C00022000 C 01/15/16 22.0 3.20 4.00
DHI 160115C00025000 C 01/15/16 25.0 2.01 2.81
DHI 160115C00027000 C 01/15/16 27.0 1.26 2.21
DHI 160115C00030000 C 01/15/16 30.0 0.79 1.28
DHI 160115C00035000 C 01/15/16 35.0 0.29 0.79
DHI 160115P00005000 P 01/15/16 5.0 0.00 0.05
DHI 160115P00008000 P 01/15/16 8.0 0.00 0.19
DHI 160115P00010000 P 01/15/16 10.0 0.00 0.25
DHI 160115P00013000 P 01/15/16 13.0 0.00 0.41
DHI 160115P00015000 P 01/15/16 15.0 0.32 0.82
DHI 160115P00017000 P 01/15/16 17.0 0.71 1.21
DHI 160115P00020000 P 01/15/16 20.0 1.76 2.17
DHI 160115P00022000 P 01/15/16 22.0 2.43 3.20
DHI 160115P00025000 P 01/15/16 25.0 4.15 4.90
DHI 160115P00027000 P 01/15/16 27.0 5.45 6.45
DHI 160115P00030000 P 01/15/16 30.0 7.75 9.35
DHI 160115P00035000 P 01/15/16 35.0 11.90 13.55
DHI 170120C00013000 C 01/20/17 13.0 9.45 11.45
DHI 170120C00015000 C 01/20/17 15.0 8.05 10.70
DHI 170120C00017000 C 01/20/17 17.0 7.10 9.25
DHI 170120C00020000 C 01/20/17 20.0 5.35 6.85
DHI 170120C00022000 C 01/20/17 22.0 4.45 6.25
DHI 170120C00025000 C 01/20/17 25.0 3.25 5.00
DHI 170120C00027000 C 01/20/17 27.0 2.63 3.60
DHI 170120C00030000 C 01/20/17 30.0 1.99 2.79
DHI 170120P00013000 P 01/20/17 13.0 0.50 1.00
DHI 170120P00015000 P 01/20/17 15.0 0.94 1.44
DHI 170120P00017000 P 01/20/17 17.0 1.34 2.03
DHI 170120P00020000 P 01/20/17 20.0 2.20 3.40
DHI 170120P00022000 P 01/20/17 22.0 3.25 4.35
DHI 170120P00025000 P 01/20/17 25.0 4.60 6.25
DHI 170120P00027000 P 01/20/17 27.0 6.20 7.55
DHI 170120P00030000 P 01/20/17 30.0 8.30 9.75

OPRA data is delayed 15 minutes.