Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-09-22)Premium Content

D R Horton Inc (DHI)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 171027C00029000 C 10/27/17 29.0 13.50 16.15
DHI 171027C00029500 C 10/27/17 29.5 12.80 14.10
DHI 171027C00030000 C 10/27/17 30.0 12.50 13.65
DHI 171027C00030500 C 10/27/17 30.5 12.25 14.70
DHI 171027C00031000 C 10/27/17 31.0 11.75 14.00
DHI 171027C00031500 C 10/27/17 31.5 11.30 12.00
DHI 171027C00032000 C 10/27/17 32.0 10.30 11.55
DHI 171027C00032500 C 10/27/17 32.5 10.05 11.20
DHI 171027C00033000 C 10/27/17 33.0 9.25 10.70
DHI 171027C00033500 C 10/27/17 33.5 9.10 9.70
DHI 171027C00034000 C 10/27/17 34.0 8.80 9.65
DHI 171027C00034500 C 10/27/17 34.5 8.30 9.15
DHI 171027C00035000 C 10/27/17 35.0 7.80 8.65
DHI 171027C00035500 C 10/27/17 35.5 7.30 7.65
DHI 171027C00036000 C 10/27/17 36.0 6.80 7.05
DHI 171027C00036500 C 10/27/17 36.5 6.30 6.85
DHI 171027C00037000 C 10/27/17 37.0 5.80 6.35
DHI 171027C00037500 C 10/27/17 37.5 5.30 5.80
DHI 171027C00038000 C 10/27/17 38.0 4.80 5.50
DHI 171027C00038500 C 10/27/17 38.5 4.30 4.75
DHI 171027C00039000 C 10/27/17 39.0 3.80 4.05
DHI 171027C00039500 C 10/27/17 39.5 3.30 3.60
DHI 171027C00040000 C 10/27/17 40.0 2.78 3.05
DHI 171027C00040500 C 10/27/17 40.5 2.34 2.54
DHI 171027C00041000 C 10/27/17 41.0 1.84 2.05
DHI 171027C00041500 C 10/27/17 41.5 1.36 1.55
DHI 171027C00042000 C 10/27/17 42.0 0.92 1.05
DHI 171027C00042500 C 10/27/17 42.5 0.52 0.65
DHI 171027C00043000 C 10/27/17 43.0 0.26 0.35
DHI 171027C00044000 C 10/27/17 44.0 0.01 0.08
DHI 171027C00045000 C 10/27/17 45.0 0.00 0.09
DHI 171027C00046000 C 10/27/17 46.0 0.00 0.11
DHI 171027C00046500 C 10/27/17 46.5 0.00 0.10
DHI 171027C00047000 C 10/27/17 47.0 0.00 0.09
DHI 171027C00047500 C 10/27/17 47.5 0.00 0.08
DHI 171027C00048500 C 10/27/17 48.5 0.00 0.07
DHI 171027P00029000 P 10/27/17 29.0 0.00 0.07
DHI 171027P00029500 P 10/27/17 29.5 0.00 0.07
DHI 171027P00030000 P 10/27/17 30.0 0.00 0.07
DHI 171027P00030500 P 10/27/17 30.5 0.00 0.07
DHI 171027P00031000 P 10/27/17 31.0 0.00 0.07
DHI 171027P00031500 P 10/27/17 31.5 0.00 0.07
DHI 171027P00032000 P 10/27/17 32.0 0.00 0.07
DHI 171027P00032500 P 10/27/17 32.5 0.00 0.07
DHI 171027P00033000 P 10/27/17 33.0 0.00 0.07
DHI 171027P00033500 P 10/27/17 33.5 0.00 0.07
DHI 171027P00034000 P 10/27/17 34.0 0.00 0.07
DHI 171027P00034500 P 10/27/17 34.5 0.00 0.07
DHI 171027P00035000 P 10/27/17 35.0 0.00 0.07
DHI 171027P00035500 P 10/27/17 35.5 0.00 0.07
DHI 171027P00036000 P 10/27/17 36.0 0.00 0.07
DHI 171027P00036500 P 10/27/17 36.5 0.00 0.07
DHI 171027P00037000 P 10/27/17 37.0 0.00 0.08
DHI 171027P00037500 P 10/27/17 37.5 0.00 0.09
DHI 171027P00038000 P 10/27/17 38.0 0.00 0.10
DHI 171027P00038500 P 10/27/17 38.5 0.00 0.11
DHI 171027P00039000 P 10/27/17 39.0 0.00 0.14
DHI 171027P00039500 P 10/27/17 39.5 0.00 0.17
DHI 171027P00040000 P 10/27/17 40.0 0.00 0.05
DHI 171027P00040500 P 10/27/17 40.5 0.00 0.23
DHI 171027P00041000 P 10/27/17 41.0 0.00 0.25
DHI 171027P00041500 P 10/27/17 41.5 0.04 0.09
DHI 171027P00042000 P 10/27/17 42.0 0.09 0.17
DHI 171027P00042500 P 10/27/17 42.5 0.20 0.29
DHI 171027P00043000 P 10/27/17 43.0 0.40 0.48
DHI 171027P00044000 P 10/27/17 44.0 1.12 1.31
DHI 171027P00045000 P 10/27/17 45.0 2.09 2.29
DHI 171027P00046000 P 10/27/17 46.0 3.05 3.40
DHI 171027P00046500 P 10/27/17 46.5 3.55 3.80
DHI 171027P00047000 P 10/27/17 47.0 4.05 4.50
DHI 171027P00047500 P 10/27/17 47.5 4.55 4.80
DHI 171027P00048500 P 10/27/17 48.5 5.55 6.00
DHI 171103C00030000 C 11/03/17 30.0 12.80 13.85
DHI 171103C00030500 C 11/03/17 30.5 11.65 13.15
DHI 171103C00031000 C 11/03/17 31.0 11.35 12.95
DHI 171103C00031500 C 11/03/17 31.5 10.70 12.25
DHI 171103C00032000 C 11/03/17 32.0 10.80 12.00
DHI 171103C00032500 C 11/03/17 32.5 9.60 11.25
DHI 171103C00033000 C 11/03/17 33.0 9.30 10.65
DHI 171103C00033500 C 11/03/17 33.5 9.05 10.40
DHI 171103C00034000 C 11/03/17 34.0 8.20 9.75
DHI 171103C00034500 C 11/03/17 34.5 8.10 9.30
DHI 171103C00035000 C 11/03/17 35.0 7.50 8.70
DHI 171103C00035500 C 11/03/17 35.5 6.90 7.80
DHI 171103C00036000 C 11/03/17 36.0 6.75 7.45
DHI 171103C00036500 C 11/03/17 36.5 6.30 6.75
DHI 171103C00037000 C 11/03/17 37.0 5.80 6.25
DHI 171103C00037500 C 11/03/17 37.5 5.30 5.60
DHI 171103C00038000 C 11/03/17 38.0 4.80 5.15
DHI 171103C00038500 C 11/03/17 38.5 4.35 4.65
DHI 171103C00039000 C 11/03/17 39.0 3.85 4.10
DHI 171103C00039500 C 11/03/17 39.5 3.30 3.70
DHI 171103C00040000 C 11/03/17 40.0 2.85 3.20
DHI 171103C00040500 C 11/03/17 40.5 2.39 2.63
DHI 171103C00041000 C 11/03/17 41.0 1.92 2.12
DHI 171103C00041500 C 11/03/17 41.5 1.49 1.63
DHI 171103C00042000 C 11/03/17 42.0 1.11 1.22
DHI 171103C00042500 C 11/03/17 42.5 0.76 0.87
DHI 171103C00043000 C 11/03/17 43.0 0.48 0.59
DHI 171103C00043500 C 11/03/17 43.5 0.28 0.37
DHI 171103C00044000 C 11/03/17 44.0 0.17 0.22
DHI 171103C00045000 C 11/03/17 45.0 0.04 0.08
DHI 171103C00046000 C 11/03/17 46.0 0.00 0.11
DHI 171103C00046500 C 11/03/17 46.5 0.00 0.12
DHI 171103C00047000 C 11/03/17 47.0 0.00 0.12
DHI 171103C00047500 C 11/03/17 47.5 0.00 0.11
DHI 171103C00048500 C 11/03/17 48.5 0.00 0.10
DHI 171103P00030000 P 11/03/17 30.0 0.00 0.07
DHI 171103P00030500 P 11/03/17 30.5 0.00 0.07
DHI 171103P00031000 P 11/03/17 31.0 0.00 0.07
DHI 171103P00031500 P 11/03/17 31.5 0.00 0.07
DHI 171103P00032000 P 11/03/17 32.0 0.00 0.07
DHI 171103P00032500 P 11/03/17 32.5 0.00 0.07
DHI 171103P00033000 P 11/03/17 33.0 0.00 0.07
DHI 171103P00033500 P 11/03/17 33.5 0.00 0.07
DHI 171103P00034000 P 11/03/17 34.0 0.00 0.08
DHI 171103P00034500 P 11/03/17 34.5 0.00 0.08
DHI 171103P00035000 P 11/03/17 35.0 0.00 0.09
DHI 171103P00035500 P 11/03/17 35.5 0.00 0.10
DHI 171103P00036000 P 11/03/17 36.0 0.00 0.11
DHI 171103P00036500 P 11/03/17 36.5 0.00 0.12
DHI 171103P00037000 P 11/03/17 37.0 0.00 0.15
DHI 171103P00037500 P 11/03/17 37.5 0.00 0.17
DHI 171103P00038000 P 11/03/17 38.0 0.00 0.19
DHI 171103P00038500 P 11/03/17 38.5 0.00 0.21
DHI 171103P00039000 P 11/03/17 39.0 0.00 0.23
DHI 171103P00039500 P 11/03/17 39.5 0.00 0.25
DHI 171103P00040000 P 11/03/17 40.0 0.03 0.09
DHI 171103P00040500 P 11/03/17 40.5 0.05 0.12
DHI 171103P00041000 P 11/03/17 41.0 0.09 0.14
DHI 171103P00041500 P 11/03/17 41.5 0.15 0.23
DHI 171103P00042000 P 11/03/17 42.0 0.24 0.34
DHI 171103P00042500 P 11/03/17 42.5 0.38 0.50
DHI 171103P00043000 P 11/03/17 43.0 0.60 0.71
DHI 171103P00043500 P 11/03/17 43.5 0.90 1.01
DHI 171103P00044000 P 11/03/17 44.0 1.23 1.39
DHI 171103P00045000 P 11/03/17 45.0 2.12 2.28
DHI 171103P00046000 P 11/03/17 46.0 3.10 3.40
DHI 171103P00046500 P 11/03/17 46.5 3.60 3.95
DHI 171103P00047000 P 11/03/17 47.0 4.10 4.50
DHI 171103P00047500 P 11/03/17 47.5 4.55 5.00
DHI 171103P00048500 P 11/03/17 48.5 5.55 5.95
DHI 171110C00030500 C 11/10/17 30.5 11.85 13.30
DHI 171110C00031000 C 11/10/17 31.0 11.60 13.45
DHI 171110C00031500 C 11/10/17 31.5 11.05 12.25
DHI 171110C00032000 C 11/10/17 32.0 10.15 11.60
DHI 171110C00032500 C 11/10/17 32.5 10.25 10.70
DHI 171110C00033000 C 11/10/17 33.0 9.30 10.95
DHI 171110C00033500 C 11/10/17 33.5 9.30 9.85
DHI 171110C00034000 C 11/10/17 34.0 8.75 9.25
DHI 171110C00034500 C 11/10/17 34.5 8.30 8.75
DHI 171110C00035000 C 11/10/17 35.0 7.75 8.25
DHI 171110C00035500 C 11/10/17 35.5 7.30 7.70
DHI 171110C00036000 C 11/10/17 36.0 6.70 7.15
DHI 171110C00036500 C 11/10/17 36.5 6.30 6.65
DHI 171110C00037000 C 11/10/17 37.0 5.80 6.25
DHI 171110C00037500 C 11/10/17 37.5 5.35 5.65
DHI 171110C00038000 C 11/10/17 38.0 4.85 5.15
DHI 171110C00038500 C 11/10/17 38.5 4.40 4.70
DHI 171110C00039000 C 11/10/17 39.0 3.95 4.15
DHI 171110C00039500 C 11/10/17 39.5 3.50 3.70
DHI 171110C00040000 C 11/10/17 40.0 3.05 3.25
DHI 171110C00040500 C 11/10/17 40.5 2.66 2.82
DHI 171110C00041000 C 11/10/17 41.0 2.26 2.42
DHI 171110C00041500 C 11/10/17 41.5 1.90 2.00
DHI 171110C00042000 C 11/10/17 42.0 1.56 1.67
DHI 171110C00042500 C 11/10/17 42.5 1.26 1.36
DHI 171110C00043000 C 11/10/17 43.0 0.99 1.08
DHI 171110C00043500 C 11/10/17 43.5 0.77 0.85
DHI 171110C00044000 C 11/10/17 44.0 0.58 0.65
DHI 171110C00044500 C 11/10/17 44.5 0.41 0.49
DHI 171110C00045000 C 11/10/17 45.0 0.32 0.37
DHI 171110C00046000 C 11/10/17 46.0 0.16 0.20
DHI 171110C00046500 C 11/10/17 46.5 0.08 0.15
DHI 171110C00047000 C 11/10/17 47.0 0.07 0.11
DHI 171110C00047500 C 11/10/17 47.5 0.05 0.09
DHI 171110C00048500 C 11/10/17 48.5 0.02 0.07
DHI 171110P00030500 P 11/10/17 30.5 0.00 0.12
DHI 171110P00031000 P 11/10/17 31.0 0.00 0.14
DHI 171110P00031500 P 11/10/17 31.5 0.00 0.15
DHI 171110P00032000 P 11/10/17 32.0 0.00 0.17
DHI 171110P00032500 P 11/10/17 32.5 0.00 0.18
DHI 171110P00033000 P 11/10/17 33.0 0.00 0.21
DHI 171110P00033500 P 11/10/17 33.5 0.00 0.23
DHI 171110P00034000 P 11/10/17 34.0 0.00 0.24
DHI 171110P00034500 P 11/10/17 34.5 0.00 0.26
DHI 171110P00035000 P 11/10/17 35.0 0.00 0.29
DHI 171110P00035500 P 11/10/17 35.5 0.02 0.08
DHI 171110P00036000 P 11/10/17 36.0 0.00 0.31
DHI 171110P00036500 P 11/10/17 36.5 0.04 0.10
DHI 171110P00037000 P 11/10/17 37.0 0.05 0.13
DHI 171110P00037500 P 11/10/17 37.5 0.06 0.14
DHI 171110P00038000 P 11/10/17 38.0 0.08 0.17
DHI 171110P00038500 P 11/10/17 38.5 0.10 0.19
DHI 171110P00039000 P 11/10/17 39.0 0.13 0.21
DHI 171110P00039500 P 11/10/17 39.5 0.17 0.24
DHI 171110P00040000 P 11/10/17 40.0 0.23 0.30
DHI 171110P00040500 P 11/10/17 40.5 0.30 0.42
DHI 171110P00041000 P 11/10/17 41.0 0.39 0.51
DHI 171110P00041500 P 11/10/17 41.5 0.51 0.59
DHI 171110P00042000 P 11/10/17 42.0 0.67 0.76
DHI 171110P00042500 P 11/10/17 42.5 0.85 0.96
DHI 171110P00043000 P 11/10/17 43.0 1.09 1.20
DHI 171110P00043500 P 11/10/17 43.5 1.34 1.47
DHI 171110P00044000 P 11/10/17 44.0 1.66 1.80
DHI 171110P00044500 P 11/10/17 44.5 2.00 2.13
DHI 171110P00045000 P 11/10/17 45.0 2.36 2.55
DHI 171110P00046000 P 11/10/17 46.0 3.20 3.35
DHI 171110P00046500 P 11/10/17 46.5 3.65 3.95
DHI 171110P00047000 P 11/10/17 47.0 4.10 4.35
DHI 171110P00047500 P 11/10/17 47.5 4.55 4.80
DHI 171110P00048500 P 11/10/17 48.5 5.45 5.85
DHI 171117C00021000 C 11/17/17 21.0 21.80 22.30
DHI 171117C00022000 C 11/17/17 22.0 20.65 21.20
DHI 171117C00023000 C 11/17/17 23.0 19.75 20.00
DHI 171117C00024000 C 11/17/17 24.0 18.75 19.15
DHI 171117C00025000 C 11/17/17 25.0 17.80 18.00
DHI 171117C00026000 C 11/17/17 26.0 16.70 17.20
DHI 171117C00027000 C 11/17/17 27.0 15.60 16.15
DHI 171117C00028000 C 11/17/17 28.0 14.80 15.00
DHI 171117C00029000 C 11/17/17 29.0 13.80 14.70
DHI 171117C00030000 C 11/17/17 30.0 12.75 13.20
DHI 171117C00031000 C 11/17/17 31.0 11.80 12.00
DHI 171117C00032000 C 11/17/17 32.0 10.65 11.20
DHI 171117C00033000 C 11/17/17 33.0 9.85 10.10
DHI 171117C00034000 C 11/17/17 34.0 8.65 9.20
DHI 171117C00035000 C 11/17/17 35.0 7.75 8.25
DHI 171117C00036000 C 11/17/17 36.0 6.65 7.20
DHI 171117C00037000 C 11/17/17 37.0 5.85 6.15
DHI 171117C00038000 C 11/17/17 38.0 4.95 5.10
DHI 171117C00039000 C 11/17/17 39.0 4.00 4.15
DHI 171117C00040000 C 11/17/17 40.0 3.15 3.30
DHI 171117C00041000 C 11/17/17 41.0 2.37 2.46
DHI 171117C00042000 C 11/17/17 42.0 1.67 1.76
DHI 171117C00043000 C 11/17/17 43.0 1.08 1.19
DHI 171117C00044000 C 11/17/17 44.0 0.68 0.75
DHI 171117C00045000 C 11/17/17 45.0 0.39 0.45
DHI 171117C00046000 C 11/17/17 46.0 0.21 0.25
DHI 171117C00047000 C 11/17/17 47.0 0.10 0.14
DHI 171117P00021000 P 11/17/17 21.0 0.00 0.07
DHI 171117P00022000 P 11/17/17 22.0 0.00 0.07
DHI 171117P00023000 P 11/17/17 23.0 0.00 0.07
DHI 171117P00024000 P 11/17/17 24.0 0.00 0.07
DHI 171117P00025000 P 11/17/17 25.0 0.00 0.07
DHI 171117P00026000 P 11/17/17 26.0 0.00 0.07
DHI 171117P00027000 P 11/17/17 27.0 0.00 0.08
DHI 171117P00028000 P 11/17/17 28.0 0.00 0.09
DHI 171117P00029000 P 11/17/17 29.0 0.00 0.11
DHI 171117P00030000 P 11/17/17 30.0 0.00 0.12
DHI 171117P00031000 P 11/17/17 31.0 0.00 0.14
DHI 171117P00032000 P 11/17/17 32.0 0.00 0.13
DHI 171117P00033000 P 11/17/17 33.0 0.01 0.05
DHI 171117P00034000 P 11/17/17 34.0 0.02 0.07
DHI 171117P00035000 P 11/17/17 35.0 0.03 0.07
DHI 171117P00036000 P 11/17/17 36.0 0.05 0.08
DHI 171117P00037000 P 11/17/17 37.0 0.07 0.11
DHI 171117P00038000 P 11/17/17 38.0 0.11 0.16
DHI 171117P00039000 P 11/17/17 39.0 0.18 0.23
DHI 171117P00040000 P 11/17/17 40.0 0.29 0.35
DHI 171117P00041000 P 11/17/17 41.0 0.47 0.54
DHI 171117P00042000 P 11/17/17 42.0 0.78 0.86
DHI 171117P00043000 P 11/17/17 43.0 1.21 1.29
DHI 171117P00044000 P 11/17/17 44.0 1.77 1.91
DHI 171117P00045000 P 11/17/17 45.0 2.48 2.64
DHI 171117P00046000 P 11/17/17 46.0 3.25 3.40
DHI 171117P00047000 P 11/17/17 47.0 4.15 4.35
DHI 171124C00033500 C 11/24/17 33.5 9.20 9.65
DHI 171124C00034000 C 11/24/17 34.0 8.75 9.20
DHI 171124C00034500 C 11/24/17 34.5 8.25 8.70
DHI 171124C00035000 C 11/24/17 35.0 7.75 8.15
DHI 171124C00035500 C 11/24/17 35.5 7.20 7.70
DHI 171124C00036000 C 11/24/17 36.0 6.75 7.20
DHI 171124C00036500 C 11/24/17 36.5 6.20 6.70
DHI 171124C00037000 C 11/24/17 37.0 5.60 6.25
DHI 171124C00037500 C 11/24/17 37.5 5.25 5.70
DHI 171124C00038000 C 11/24/17 38.0 4.90 5.25
DHI 171124C00038500 C 11/24/17 38.5 4.50 4.70
DHI 171124C00039000 C 11/24/17 39.0 4.05 4.25
DHI 171124C00039500 C 11/24/17 39.5 3.60 3.80
DHI 171124C00040000 C 11/24/17 40.0 3.20 3.35
DHI 171124C00040500 C 11/24/17 40.5 2.76 2.94
DHI 171124C00041000 C 11/24/17 41.0 2.40 2.54
DHI 171124C00041500 C 11/24/17 41.5 2.04 2.18
DHI 171124C00042000 C 11/24/17 42.0 1.71 1.84
DHI 171124C00042500 C 11/24/17 42.5 1.43 1.53
DHI 171124C00043000 C 11/24/17 43.0 1.17 1.28
DHI 171124C00043500 C 11/24/17 43.5 0.93 1.03
DHI 171124C00044000 C 11/24/17 44.0 0.74 0.83
DHI 171124C00044500 C 11/24/17 44.5 0.58 0.67
DHI 171124C00045000 C 11/24/17 45.0 0.45 0.51
DHI 171124C00045500 C 11/24/17 45.5 0.33 0.40
DHI 171124C00046000 C 11/24/17 46.0 0.25 0.31
DHI 171124C00046500 C 11/24/17 46.5 0.18 0.24
DHI 171124C00047000 C 11/24/17 47.0 0.13 0.18
DHI 171124C00047500 C 11/24/17 47.5 0.10 0.14
DHI 171124C00048500 C 11/24/17 48.5 0.05 0.08
DHI 171124P00033500 P 11/24/17 33.5 0.00 0.29
DHI 171124P00034000 P 11/24/17 34.0 0.03 0.07
DHI 171124P00034500 P 11/24/17 34.5 0.03 0.10
DHI 171124P00035000 P 11/24/17 35.0 0.04 0.09
DHI 171124P00035500 P 11/24/17 35.5 0.05 0.12
DHI 171124P00036000 P 11/24/17 36.0 0.06 0.13
DHI 171124P00036500 P 11/24/17 36.5 0.07 0.17
DHI 171124P00037000 P 11/24/17 37.0 0.09 0.18
DHI 171124P00037500 P 11/24/17 37.5 0.11 0.21
DHI 171124P00038000 P 11/24/17 38.0 0.14 0.25
DHI 171124P00038500 P 11/24/17 38.5 0.17 0.29
DHI 171124P00039000 P 11/24/17 39.0 0.21 0.29
DHI 171124P00039500 P 11/24/17 39.5 0.27 0.35
DHI 171124P00040000 P 11/24/17 40.0 0.34 0.43
DHI 171124P00040500 P 11/24/17 40.5 0.43 0.50
DHI 171124P00041000 P 11/24/17 41.0 0.54 0.62
DHI 171124P00041500 P 11/24/17 41.5 0.67 0.77
DHI 171124P00042000 P 11/24/17 42.0 0.84 0.96
DHI 171124P00042500 P 11/24/17 42.5 1.04 1.11
DHI 171124P00043000 P 11/24/17 43.0 1.27 1.40
DHI 171124P00043500 P 11/24/17 43.5 1.55 1.68
DHI 171124P00044000 P 11/24/17 44.0 1.82 1.99
DHI 171124P00044500 P 11/24/17 44.5 2.17 2.33
DHI 171124P00045000 P 11/24/17 45.0 2.54 2.68
DHI 171124P00045500 P 11/24/17 45.5 2.90 3.10
DHI 171124P00046000 P 11/24/17 46.0 3.30 3.60
DHI 171124P00046500 P 11/24/17 46.5 3.70 4.00
DHI 171124P00047000 P 11/24/17 47.0 4.15 4.55
DHI 171124P00047500 P 11/24/17 47.5 4.60 4.95
DHI 171124P00048500 P 11/24/17 48.5 5.55 5.80
DHI 171201C00034500 C 12/01/17 34.5 8.05 8.80
DHI 171201C00035000 C 12/01/17 35.0 7.50 8.30
DHI 171201C00035500 C 12/01/17 35.5 7.10 8.10
DHI 171201C00036000 C 12/01/17 36.0 6.60 7.30
DHI 171201C00036500 C 12/01/17 36.5 6.15 6.85
DHI 171201C00037000 C 12/01/17 37.0 5.65 6.35
DHI 171201C00037500 C 12/01/17 37.5 5.20 5.80
DHI 171201C00038000 C 12/01/17 38.0 4.65 5.55
DHI 171201C00038500 C 12/01/17 38.5 4.50 4.75
DHI 171201C00039000 C 12/01/17 39.0 4.10 4.35
DHI 171201C00039500 C 12/01/17 39.5 3.65 3.85
DHI 171201C00040000 C 12/01/17 40.0 3.25 3.55
DHI 171201C00040500 C 12/01/17 40.5 2.82 3.05
DHI 171201C00041000 C 12/01/17 41.0 2.48 2.65
DHI 171201C00041500 C 12/01/17 41.5 2.12 2.29
DHI 171201C00042000 C 12/01/17 42.0 1.80 1.96
DHI 171201C00042500 C 12/01/17 42.5 1.51 1.64
DHI 171201C00043000 C 12/01/17 43.0 1.24 1.42
DHI 171201C00043500 C 12/01/17 43.5 1.01 1.14
DHI 171201C00044000 C 12/01/17 44.0 0.83 0.94
DHI 171201C00044500 C 12/01/17 44.5 0.64 0.80
DHI 171201C00045000 C 12/01/17 45.0 0.50 0.64
DHI 171201C00045500 C 12/01/17 45.5 0.39 0.48
DHI 171201C00046000 C 12/01/17 46.0 0.30 0.38
DHI 171201C00046500 C 12/01/17 46.5 0.22 0.30
DHI 171201C00047000 C 12/01/17 47.0 0.18 0.27
DHI 171201C00047500 C 12/01/17 47.5 0.13 0.18
DHI 171201C00048000 C 12/01/17 48.0 0.10 0.16
DHI 171201C00048500 C 12/01/17 48.5 0.07 0.11
DHI 171201P00034500 P 12/01/17 34.5 0.05 0.09
DHI 171201P00035000 P 12/01/17 35.0 0.05 0.10
DHI 171201P00035500 P 12/01/17 35.5 0.06 0.12
DHI 171201P00036000 P 12/01/17 36.0 0.08 0.17
DHI 171201P00036500 P 12/01/17 36.5 0.10 0.20
DHI 171201P00037000 P 12/01/17 37.0 0.12 0.18
DHI 171201P00037500 P 12/01/17 37.5 0.15 0.20
DHI 171201P00038000 P 12/01/17 38.0 0.18 0.24
DHI 171201P00038500 P 12/01/17 38.5 0.22 0.28
DHI 171201P00039000 P 12/01/17 39.0 0.28 0.37
DHI 171201P00039500 P 12/01/17 39.5 0.34 0.44
DHI 171201P00040000 P 12/01/17 40.0 0.41 0.52
DHI 171201P00040500 P 12/01/17 40.5 0.51 0.62
DHI 171201P00041000 P 12/01/17 41.0 0.63 0.78
DHI 171201P00041500 P 12/01/17 41.5 0.78 0.92
DHI 171201P00042000 P 12/01/17 42.0 0.94 1.13
DHI 171201P00042500 P 12/01/17 42.5 1.15 1.26
DHI 171201P00043000 P 12/01/17 43.0 1.38 1.57
DHI 171201P00043500 P 12/01/17 43.5 1.64 1.81
DHI 171201P00044000 P 12/01/17 44.0 1.94 2.15
DHI 171201P00044500 P 12/01/17 44.5 2.27 2.44
DHI 171201P00045000 P 12/01/17 45.0 2.59 2.81
DHI 171201P00045500 P 12/01/17 45.5 2.98 3.25
DHI 171201P00046000 P 12/01/17 46.0 3.40 3.65
DHI 171201P00046500 P 12/01/17 46.5 3.80 4.10
DHI 171201P00047000 P 12/01/17 47.0 4.25 4.50
DHI 171201P00047500 P 12/01/17 47.5 4.70 5.00
DHI 171201P00048000 P 12/01/17 48.0 5.10 5.45
DHI 171201P00048500 P 12/01/17 48.5 5.60 6.15
DHI 180119C00013000 C 01/19/18 13.0 27.70 32.25
DHI 180119C00015000 C 01/19/18 15.0 26.10 30.15
DHI 180119C00018000 C 01/19/18 18.0 22.65 27.25
DHI 180119C00019000 C 01/19/18 19.0 23.70 24.15
DHI 180119C00020000 C 01/19/18 20.0 20.65 25.00
DHI 180119C00021000 C 01/19/18 21.0 21.80 22.05
DHI 180119C00022000 C 01/19/18 22.0 20.60 21.20
DHI 180119C00023000 C 01/19/18 23.0 19.70 20.15
DHI 180119C00024000 C 01/19/18 24.0 18.80 19.10
DHI 180119C00025000 C 01/19/18 25.0 17.70 18.25
DHI 180119C00026000 C 01/19/18 26.0 16.55 17.30
DHI 180119C00027000 C 01/19/18 27.0 15.65 16.25
DHI 180119C00028000 C 01/19/18 28.0 14.80 15.25
DHI 180119C00029000 C 01/19/18 29.0 13.85 14.25
DHI 180119C00030000 C 01/19/18 30.0 12.75 13.20
DHI 180119C00031000 C 01/19/18 31.0 11.50 12.25
DHI 180119C00032000 C 01/19/18 32.0 10.85 11.35
DHI 180119C00033000 C 01/19/18 33.0 9.80 10.35
DHI 180119C00034000 C 01/19/18 34.0 8.85 9.15
DHI 180119C00035000 C 01/19/18 35.0 8.00 8.20
DHI 180119C00036000 C 01/19/18 36.0 7.10 7.30
DHI 180119C00037000 C 01/19/18 37.0 6.20 6.35
DHI 180119C00038000 C 01/19/18 38.0 5.30 5.55
DHI 180119C00039000 C 01/19/18 39.0 4.50 4.70
DHI 180119C00040000 C 01/19/18 40.0 3.80 3.90
DHI 180119C00041000 C 01/19/18 41.0 3.05 3.20
DHI 180119C00042000 C 01/19/18 42.0 2.42 2.57
DHI 180119C00043000 C 01/19/18 43.0 1.87 2.01
DHI 180119C00044000 C 01/19/18 44.0 1.41 1.56
DHI 180119C00045000 C 01/19/18 45.0 1.05 1.18
DHI 180119C00046000 C 01/19/18 46.0 0.77 0.87
DHI 180119C00047000 C 01/19/18 47.0 0.53 0.63
DHI 180119C00048000 C 01/19/18 48.0 0.36 0.46
DHI 180119C00049000 C 01/19/18 49.0 0.26 0.34
DHI 180119C00050000 C 01/19/18 50.0 0.16 0.24
DHI 180119P00013000 P 01/19/18 13.0 0.00 0.07
DHI 180119P00015000 P 01/19/18 15.0 0.00 0.07
DHI 180119P00018000 P 01/19/18 18.0 0.00 0.07
DHI 180119P00019000 P 01/19/18 19.0 0.00 0.08
DHI 180119P00020000 P 01/19/18 20.0 0.00 0.09
DHI 180119P00021000 P 01/19/18 21.0 0.00 0.10
DHI 180119P00022000 P 01/19/18 22.0 0.00 0.12
DHI 180119P00023000 P 01/19/18 23.0 0.00 0.14
DHI 180119P00024000 P 01/19/18 24.0 0.00 0.16
DHI 180119P00025000 P 01/19/18 25.0 0.02 0.07
DHI 180119P00026000 P 01/19/18 26.0 0.02 0.07
DHI 180119P00027000 P 01/19/18 27.0 0.03 0.07
DHI 180119P00028000 P 01/19/18 28.0 0.03 0.08
DHI 180119P00029000 P 01/19/18 29.0 0.03 0.09
DHI 180119P00030000 P 01/19/18 30.0 0.05 0.10
DHI 180119P00031000 P 01/19/18 31.0 0.07 0.12
DHI 180119P00032000 P 01/19/18 32.0 0.09 0.14
DHI 180119P00033000 P 01/19/18 33.0 0.11 0.17
DHI 180119P00034000 P 01/19/18 34.0 0.15 0.20
DHI 180119P00035000 P 01/19/18 35.0 0.19 0.26
DHI 180119P00036000 P 01/19/18 36.0 0.26 0.33
DHI 180119P00037000 P 01/19/18 37.0 0.34 0.42
DHI 180119P00038000 P 01/19/18 38.0 0.48 0.57
DHI 180119P00039000 P 01/19/18 39.0 0.64 0.75
DHI 180119P00040000 P 01/19/18 40.0 0.86 0.98
DHI 180119P00041000 P 01/19/18 41.0 1.14 1.29
DHI 180119P00042000 P 01/19/18 42.0 1.50 1.65
DHI 180119P00043000 P 01/19/18 43.0 1.94 2.10
DHI 180119P00044000 P 01/19/18 44.0 2.49 2.67
DHI 180119P00045000 P 01/19/18 45.0 3.10 3.30
DHI 180119P00046000 P 01/19/18 46.0 3.80 4.00
DHI 180119P00047000 P 01/19/18 47.0 4.60 4.75
DHI 180119P00048000 P 01/19/18 48.0 5.40 5.60
DHI 180119P00049000 P 01/19/18 49.0 6.30 6.50
DHI 180119P00050000 P 01/19/18 50.0 7.25 7.40
DHI 180216C00018000 C 02/16/18 18.0 23.00 27.30
DHI 180216C00019000 C 02/16/18 19.0 22.45 25.85
DHI 180216C00020000 C 02/16/18 20.0 21.00 25.25
DHI 180216C00021000 C 02/16/18 21.0 21.40 22.85
DHI 180216C00022000 C 02/16/18 22.0 20.60 21.25
DHI 180216C00023000 C 02/16/18 23.0 19.30 20.70
DHI 180216C00024000 C 02/16/18 24.0 18.60 19.25
DHI 180216C00025000 C 02/16/18 25.0 17.15 18.60
DHI 180216C00026000 C 02/16/18 26.0 16.60 17.25
DHI 180216C00027000 C 02/16/18 27.0 15.75 16.10
DHI 180216C00028000 C 02/16/18 28.0 14.65 15.35
DHI 180216C00029000 C 02/16/18 29.0 13.75 14.25
DHI 180216C00030000 C 02/16/18 30.0 12.60 13.40
DHI 180216C00031000 C 02/16/18 31.0 11.75 12.45
DHI 180216C00032000 C 02/16/18 32.0 10.95 11.20
DHI 180216C00033000 C 02/16/18 33.0 10.00 10.30
DHI 180216C00034000 C 02/16/18 34.0 9.10 9.35
DHI 180216C00035000 C 02/16/18 35.0 8.15 8.35
DHI 180216C00036000 C 02/16/18 36.0 7.30 7.45
DHI 180216C00037000 C 02/16/18 37.0 6.40 6.60
DHI 180216C00038000 C 02/16/18 38.0 5.60 5.75
DHI 180216C00039000 C 02/16/18 39.0 4.85 5.10
DHI 180216C00040000 C 02/16/18 40.0 4.10 4.25
DHI 180216C00041000 C 02/16/18 41.0 3.40 3.55
DHI 180216C00042000 C 02/16/18 42.0 2.83 2.94
DHI 180216C00043000 C 02/16/18 43.0 2.31 2.40
DHI 180216C00044000 C 02/16/18 44.0 1.84 1.93
DHI 180216C00045000 C 02/16/18 45.0 1.45 1.53
DHI 180216C00046000 C 02/16/18 46.0 1.11 1.20
DHI 180216C00047000 C 02/16/18 47.0 0.85 0.93
DHI 180216C00048000 C 02/16/18 48.0 0.65 0.73
DHI 180216C00049000 C 02/16/18 49.0 0.48 0.55
DHI 180216C00050000 C 02/16/18 50.0 0.36 0.41
DHI 180216P00018000 P 02/16/18 18.0 0.00 0.10
DHI 180216P00019000 P 02/16/18 19.0 0.00 0.12
DHI 180216P00020000 P 02/16/18 20.0 0.00 0.15
DHI 180216P00021000 P 02/16/18 21.0 0.01 0.06
DHI 180216P00022000 P 02/16/18 22.0 0.02 0.08
DHI 180216P00023000 P 02/16/18 23.0 0.02 0.07
DHI 180216P00024000 P 02/16/18 24.0 0.03 0.08
DHI 180216P00025000 P 02/16/18 25.0 0.04 0.08
DHI 180216P00026000 P 02/16/18 26.0 0.05 0.09
DHI 180216P00027000 P 02/16/18 27.0 0.06 0.11
DHI 180216P00028000 P 02/16/18 28.0 0.07 0.13
DHI 180216P00029000 P 02/16/18 29.0 0.09 0.15
DHI 180216P00030000 P 02/16/18 30.0 0.11 0.17
DHI 180216P00031000 P 02/16/18 31.0 0.13 0.19
DHI 180216P00032000 P 02/16/18 32.0 0.17 0.22
DHI 180216P00033000 P 02/16/18 33.0 0.21 0.27
DHI 180216P00034000 P 02/16/18 34.0 0.27 0.33
DHI 180216P00035000 P 02/16/18 35.0 0.35 0.41
DHI 180216P00036000 P 02/16/18 36.0 0.45 0.51
DHI 180216P00037000 P 02/16/18 37.0 0.58 0.64
DHI 180216P00038000 P 02/16/18 38.0 0.75 0.82
DHI 180216P00039000 P 02/16/18 39.0 0.97 1.05
DHI 180216P00040000 P 02/16/18 40.0 1.24 1.33
DHI 180216P00041000 P 02/16/18 41.0 1.57 1.66
DHI 180216P00042000 P 02/16/18 42.0 1.97 2.05
DHI 180216P00043000 P 02/16/18 43.0 2.42 2.51
DHI 180216P00044000 P 02/16/18 44.0 2.96 3.05
DHI 180216P00045000 P 02/16/18 45.0 3.55 3.70
DHI 180216P00046000 P 02/16/18 46.0 4.20 4.35
DHI 180216P00047000 P 02/16/18 47.0 4.95 5.10
DHI 180216P00048000 P 02/16/18 48.0 5.70 5.90
DHI 180216P00049000 P 02/16/18 49.0 6.55 6.75
DHI 180216P00050000 P 02/16/18 50.0 7.40 7.60
DHI 180518C00023000 C 05/18/18 23.0 18.20 22.40
DHI 180518C00024000 C 05/18/18 24.0 17.10 21.30
DHI 180518C00025000 C 05/18/18 25.0 16.15 20.30
DHI 180518C00026000 C 05/18/18 26.0 15.00 18.50
DHI 180518C00027000 C 05/18/18 27.0 14.80 16.70
DHI 180518C00028000 C 05/18/18 28.0 13.25 16.90
DHI 180518C00029000 C 05/18/18 29.0 13.30 14.75
DHI 180518C00030000 C 05/18/18 30.0 12.75 13.70
DHI 180518C00031000 C 05/18/18 31.0 12.20 12.70
DHI 180518C00032000 C 05/18/18 32.0 10.95 11.85
DHI 180518C00033000 C 05/18/18 33.0 10.40 10.75
DHI 180518C00034000 C 05/18/18 34.0 9.55 9.80
DHI 180518C00035000 C 05/18/18 35.0 8.70 9.10
DHI 180518C00036000 C 05/18/18 36.0 7.85 8.15
DHI 180518C00037000 C 05/18/18 37.0 7.05 7.35
DHI 180518C00038000 C 05/18/18 38.0 6.30 6.75
DHI 180518C00039000 C 05/18/18 39.0 5.60 5.80
DHI 180518C00040000 C 05/18/18 40.0 4.90 5.10
DHI 180518C00041000 C 05/18/18 41.0 4.30 4.45
DHI 180518C00042000 C 05/18/18 42.0 3.70 3.90
DHI 180518C00043000 C 05/18/18 43.0 3.20 3.35
DHI 180518C00044000 C 05/18/18 44.0 2.75 2.87
DHI 180518C00045000 C 05/18/18 45.0 2.33 2.45
DHI 180518C00046000 C 05/18/18 46.0 1.96 2.07
DHI 180518C00047000 C 05/18/18 47.0 1.64 1.75
DHI 180518C00048000 C 05/18/18 48.0 1.36 1.47
DHI 180518C00049000 C 05/18/18 49.0 1.12 1.24
DHI 180518C00050000 C 05/18/18 50.0 0.92 1.03
DHI 180518P00023000 P 05/18/18 23.0 0.10 0.15
DHI 180518P00024000 P 05/18/18 24.0 0.10 0.17
DHI 180518P00025000 P 05/18/18 25.0 0.13 0.19
DHI 180518P00026000 P 05/18/18 26.0 0.15 0.21
DHI 180518P00027000 P 05/18/18 27.0 0.18 0.24
DHI 180518P00028000 P 05/18/18 28.0 0.21 0.28
DHI 180518P00029000 P 05/18/18 29.0 0.25 0.32
DHI 180518P00030000 P 05/18/18 30.0 0.30 0.38
DHI 180518P00031000 P 05/18/18 31.0 0.37 0.48
DHI 180518P00032000 P 05/18/18 32.0 0.44 0.60
DHI 180518P00033000 P 05/18/18 33.0 0.54 0.62
DHI 180518P00034000 P 05/18/18 34.0 0.65 0.80
DHI 180518P00035000 P 05/18/18 35.0 0.78 0.96
DHI 180518P00036000 P 05/18/18 36.0 0.96 1.09
DHI 180518P00037000 P 05/18/18 37.0 1.15 1.26
DHI 180518P00038000 P 05/18/18 38.0 1.40 1.50
DHI 180518P00039000 P 05/18/18 39.0 1.66 1.80
DHI 180518P00040000 P 05/18/18 40.0 1.98 2.12
DHI 180518P00041000 P 05/18/18 41.0 2.35 2.49
DHI 180518P00042000 P 05/18/18 42.0 2.76 2.90
DHI 180518P00043000 P 05/18/18 43.0 3.20 3.40
DHI 180518P00044000 P 05/18/18 44.0 3.75 3.90
DHI 180518P00045000 P 05/18/18 45.0 4.25 4.50
DHI 180518P00046000 P 05/18/18 46.0 4.90 5.10
DHI 180518P00047000 P 05/18/18 47.0 5.60 5.80
DHI 180518P00048000 P 05/18/18 48.0 6.30 6.65
DHI 180518P00049000 P 05/18/18 49.0 7.05 7.40
DHI 180518P00050000 P 05/18/18 50.0 7.85 8.20
DHI 190118C00015000 C 01/18/19 15.0 25.70 30.30
DHI 190118C00018000 C 01/18/19 18.0 22.70 27.50
DHI 190118C00020000 C 01/18/19 20.0 20.90 25.50
DHI 190118C00023000 C 01/18/19 23.0 18.10 22.80
DHI 190118C00025000 C 01/18/19 25.0 17.45 19.85
DHI 190118C00027000 C 01/18/19 27.0 16.35 17.55
DHI 190118C00030000 C 01/18/19 30.0 12.95 14.75
DHI 190118C00032000 C 01/18/19 32.0 12.35 12.95
DHI 190118C00035000 C 01/18/19 35.0 9.90 10.45
DHI 190118C00037000 C 01/18/19 37.0 7.85 9.00
DHI 190118C00040000 C 01/18/19 40.0 6.85 7.15
DHI 190118C00045000 C 01/18/19 45.0 4.35 4.60
DHI 190118C00050000 C 01/18/19 50.0 2.64 2.83
DHI 190118C00055000 C 01/18/19 55.0 1.54 1.78
DHI 190118C00060000 C 01/18/19 60.0 0.89 1.07
DHI 190118P00015000 P 01/18/19 15.0 0.11 0.23
DHI 190118P00018000 P 01/18/19 18.0 0.18 0.31
DHI 190118P00020000 P 01/18/19 20.0 0.20 0.34
DHI 190118P00023000 P 01/18/19 23.0 0.33 0.48
DHI 190118P00025000 P 01/18/19 25.0 0.50 0.62
DHI 190118P00027000 P 01/18/19 27.0 0.67 0.84
DHI 190118P00030000 P 01/18/19 30.0 1.00 1.22
DHI 190118P00032000 P 01/18/19 32.0 1.31 1.55
DHI 190118P00035000 P 01/18/19 35.0 1.96 2.17
DHI 190118P00037000 P 01/18/19 37.0 2.50 2.74
DHI 190118P00040000 P 01/18/19 40.0 3.60 3.85
DHI 190118P00045000 P 01/18/19 45.0 6.00 6.30
DHI 190118P00050000 P 01/18/19 50.0 9.10 9.55
DHI 190118P00055000 P 01/18/19 55.0 13.00 13.50
DHI 190118P00060000 P 01/18/19 60.0 17.35 17.80
DHI 200117C00023000 C 01/17/20 23.0 18.70 23.25
DHI 200117C00025000 C 01/17/20 25.0 18.35 20.85
DHI 200117C00028000 C 01/17/20 28.0 16.10 18.35
DHI 200117C00030000 C 01/17/20 30.0 15.00 16.70
DHI 200117C00033000 C 01/17/20 33.0 12.90 14.10
DHI 200117C00035000 C 01/17/20 35.0 11.70 13.10
DHI 200117C00038000 C 01/17/20 38.0 9.70 11.40
DHI 200117C00040000 C 01/17/20 40.0 8.75 10.05
DHI 200117C00042000 C 01/17/20 42.0 7.85 9.00
DHI 200117C00045000 C 01/17/20 45.0 6.50 7.20
DHI 200117C00047000 C 01/17/20 47.0 4.60 6.45
DHI 200117C00050000 C 01/17/20 50.0 4.70 5.45
DHI 200117C00055000 C 01/17/20 55.0 3.30 3.95
DHI 200117C00060000 C 01/17/20 60.0 2.36 2.88
DHI 200117P00023000 P 01/17/20 23.0 1.00 1.25
DHI 200117P00025000 P 01/17/20 25.0 0.84 1.46
DHI 200117P00028000 P 01/17/20 28.0 1.31 2.17
DHI 200117P00030000 P 01/17/20 30.0 1.87 2.46
DHI 200117P00033000 P 01/17/20 33.0 2.56 3.05
DHI 200117P00035000 P 01/17/20 35.0 3.15 3.70
DHI 200117P00038000 P 01/17/20 38.0 4.20 4.75
DHI 200117P00040000 P 01/17/20 40.0 5.00 5.60
DHI 200117P00042000 P 01/17/20 42.0 5.90 6.55
DHI 200117P00045000 P 01/17/20 45.0 7.45 8.10
DHI 200117P00047000 P 01/17/20 47.0 8.55 9.30
DHI 200117P00050000 P 01/17/20 50.0 10.35 11.45
DHI 200117P00055000 P 01/17/20 55.0 13.95 14.95
DHI 200117P00060000 P 01/17/20 60.0 17.90 18.90

OPRA data is delayed 15 minutes.