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 (2017-03-24)Premium Content


As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 170331C00022500 C 03/31/17 22.5 10.10 11.60
DHI 170331C00023000 C 03/31/17 23.0 8.70 11.85
DHI 170331C00023500 C 03/31/17 23.5 7.50 11.35
DHI 170331C00024000 C 03/31/17 24.0 7.70 10.85
DHI 170331C00024500 C 03/31/17 24.5 6.50 10.95
DHI 170331C00025000 C 03/31/17 25.0 7.70 8.60
DHI 170331C00025500 C 03/31/17 25.5 5.50 10.00
DHI 170331C00026000 C 03/31/17 26.0 6.65 7.65
DHI 170331C00026500 C 03/31/17 26.5 6.15 7.15
DHI 170331C00027000 C 03/31/17 27.0 5.70 6.65
DHI 170331C00027500 C 03/31/17 27.5 5.15 6.15
DHI 170331C00028000 C 03/31/17 28.0 4.75 5.50
DHI 170331C00028500 C 03/31/17 28.5 4.25 5.05
DHI 170331C00029000 C 03/31/17 29.0 3.80 5.00
DHI 170331C00029500 C 03/31/17 29.5 3.25 4.05
DHI 170331C00030000 C 03/31/17 30.0 2.80 3.55
DHI 170331C00030500 C 03/31/17 30.5 2.48 3.20
DHI 170331C00031000 C 03/31/17 31.0 1.94 2.54
DHI 170331C00031500 C 03/31/17 31.5 1.45 2.04
DHI 170331C00032000 C 03/31/17 32.0 1.02 1.51
DHI 170331C00032500 C 03/31/17 32.5 0.74 1.05
DHI 170331C00033000 C 03/31/17 33.0 0.40 0.49
DHI 170331C00033500 C 03/31/17 33.5 0.10 0.19
DHI 170331C00034000 C 03/31/17 34.0 0.01 0.07
DHI 170331C00034500 C 03/31/17 34.5 0.00 0.48
DHI 170331C00035000 C 03/31/17 35.0 0.00 0.31
DHI 170331C00035500 C 03/31/17 35.5 0.00 0.15
DHI 170331C00036000 C 03/31/17 36.0 0.00 0.42
DHI 170331C00036500 C 03/31/17 36.5 0.00 0.49
DHI 170331C00037000 C 03/31/17 37.0 0.00 0.35
DHI 170331C00037500 C 03/31/17 37.5 0.00 0.50
DHI 170331C00038000 C 03/31/17 38.0 0.00 0.49
DHI 170331C00038500 C 03/31/17 38.5 0.00 0.50
DHI 170331C00039000 C 03/31/17 39.0 0.00 0.49
DHI 170331C00039500 C 03/31/17 39.5 0.00 0.49
DHI 170331C00040000 C 03/31/17 40.0 0.00 0.49
DHI 170331P00022500 P 03/31/17 22.5 0.00 0.49
DHI 170331P00023000 P 03/31/17 23.0 0.00 0.49
DHI 170331P00023500 P 03/31/17 23.5 0.00 0.50
DHI 170331P00024000 P 03/31/17 24.0 0.00 0.50
DHI 170331P00024500 P 03/31/17 24.5 0.00 0.48
DHI 170331P00025000 P 03/31/17 25.0 0.00 0.49
DHI 170331P00025500 P 03/31/17 25.5 0.00 0.49
DHI 170331P00026000 P 03/31/17 26.0 0.00 0.49
DHI 170331P00026500 P 03/31/17 26.5 0.00 0.50
DHI 170331P00027000 P 03/31/17 27.0 0.00 0.49
DHI 170331P00027500 P 03/31/17 27.5 0.00 0.49
DHI 170331P00028000 P 03/31/17 28.0 0.00 0.50
DHI 170331P00028500 P 03/31/17 28.5 0.00 0.50
DHI 170331P00029000 P 03/31/17 29.0 0.00 0.49
DHI 170331P00029500 P 03/31/17 29.5 0.00 0.49
DHI 170331P00030000 P 03/31/17 30.0 0.00 0.50
DHI 170331P00030500 P 03/31/17 30.5 0.00 0.50
DHI 170331P00031000 P 03/31/17 31.0 0.00 0.02
DHI 170331P00031500 P 03/31/17 31.5 0.00 0.04
DHI 170331P00032000 P 03/31/17 32.0 0.00 0.02
DHI 170331P00032500 P 03/31/17 32.5 0.00 0.04
DHI 170331P00033000 P 03/31/17 33.0 0.05 0.10
DHI 170331P00033500 P 03/31/17 33.5 0.23 0.33
DHI 170331P00034000 P 03/31/17 34.0 0.53 0.86
DHI 170331P00034500 P 03/31/17 34.5 0.96 1.58
DHI 170331P00035000 P 03/31/17 35.0 1.45 2.08
DHI 170331P00035500 P 03/31/17 35.5 1.76 2.80
DHI 170331P00036000 P 03/31/17 36.0 2.45 3.25
DHI 170331P00036500 P 03/31/17 36.5 2.95 3.75
DHI 170331P00037000 P 03/31/17 37.0 3.45 4.20
DHI 170331P00037500 P 03/31/17 37.5 3.95 4.75
DHI 170331P00038000 P 03/31/17 38.0 4.30 5.20
DHI 170331P00038500 P 03/31/17 38.5 4.75 5.95
DHI 170331P00039000 P 03/31/17 39.0 5.40 6.30
DHI 170331P00039500 P 03/31/17 39.5 5.85 6.85
DHI 170331P00040000 P 03/31/17 40.0 6.40 7.30
DHI 170407C00024000 C 04/07/17 24.0 8.70 9.60
DHI 170407C00024500 C 04/07/17 24.5 6.50 10.80
DHI 170407C00025000 C 04/07/17 25.0 7.65 8.65
DHI 170407C00025500 C 04/07/17 25.5 5.50 9.85
DHI 170407C00026000 C 04/07/17 26.0 6.70 7.65
DHI 170407C00026500 C 04/07/17 26.5 4.60 9.00
DHI 170407C00027000 C 04/07/17 27.0 5.70 6.65
DHI 170407C00027500 C 04/07/17 27.5 3.65 7.95
DHI 170407C00028000 C 04/07/17 28.0 4.80 5.55
DHI 170407C00028500 C 04/07/17 28.5 4.30 5.05
DHI 170407C00029000 C 04/07/17 29.0 3.80 4.55
DHI 170407C00029500 C 04/07/17 29.5 3.30 4.05
DHI 170407C00030000 C 04/07/17 30.0 2.80 3.55
DHI 170407C00030500 C 04/07/17 30.5 2.31 3.05
DHI 170407C00031000 C 04/07/17 31.0 2.18 2.58
DHI 170407C00031500 C 04/07/17 31.5 1.71 2.08
DHI 170407C00032000 C 04/07/17 32.0 1.24 1.60
DHI 170407C00032500 C 04/07/17 32.5 0.96 1.06
DHI 170407C00033000 C 04/07/17 33.0 0.61 0.69
DHI 170407C00033500 C 04/07/17 33.5 0.33 0.41
DHI 170407C00034000 C 04/07/17 34.0 0.15 0.23
DHI 170407C00034500 C 04/07/17 34.5 0.06 0.11
DHI 170407C00035000 C 04/07/17 35.0 0.00 0.06
DHI 170407C00035500 C 04/07/17 35.5 0.00 0.04
DHI 170407C00036000 C 04/07/17 36.0 0.00 0.04
DHI 170407C00036500 C 04/07/17 36.5 0.00 0.03
DHI 170407C00037000 C 04/07/17 37.0 0.00 0.04
DHI 170407C00037500 C 04/07/17 37.5 0.00 0.04
DHI 170407C00038000 C 04/07/17 38.0 0.00 0.03
DHI 170407C00038500 C 04/07/17 38.5 0.00 0.03
DHI 170407C00039000 C 04/07/17 39.0 0.00 0.02
DHI 170407C00039500 C 04/07/17 39.5 0.00 0.02
DHI 170407C00040000 C 04/07/17 40.0 0.00 0.03
DHI 170407C00040500 C 04/07/17 40.5 0.00 0.03
DHI 170407P00024000 P 04/07/17 24.0 0.00 0.02
DHI 170407P00024500 P 04/07/17 24.5 0.00 0.03
DHI 170407P00025000 P 04/07/17 25.0 0.00 0.02
DHI 170407P00025500 P 04/07/17 25.5 0.00 0.03
DHI 170407P00026000 P 04/07/17 26.0 0.00 0.04
DHI 170407P00026500 P 04/07/17 26.5 0.00 0.03
DHI 170407P00027000 P 04/07/17 27.0 0.00 0.03
DHI 170407P00027500 P 04/07/17 27.5 0.00 0.03
DHI 170407P00028000 P 04/07/17 28.0 0.00 0.03
DHI 170407P00028500 P 04/07/17 28.5 0.00 0.03
DHI 170407P00029000 P 04/07/17 29.0 0.00 0.05
DHI 170407P00029500 P 04/07/17 29.5 0.00 0.07
DHI 170407P00030000 P 04/07/17 30.0 0.00 0.10
DHI 170407P00030500 P 04/07/17 30.5 0.00 0.11
DHI 170407P00031000 P 04/07/17 31.0 0.00 0.14
DHI 170407P00031500 P 04/07/17 31.5 0.00 0.09
DHI 170407P00032000 P 04/07/17 32.0 0.04 0.09
DHI 170407P00032500 P 04/07/17 32.5 0.12 0.16
DHI 170407P00033000 P 04/07/17 33.0 0.24 0.32
DHI 170407P00033500 P 04/07/17 33.5 0.46 0.53
DHI 170407P00034000 P 04/07/17 34.0 0.77 0.85
DHI 170407P00034500 P 04/07/17 34.5 1.16 1.26
DHI 170407P00035000 P 04/07/17 35.0 1.48 2.10
DHI 170407P00035500 P 04/07/17 35.5 1.92 2.79
DHI 170407P00036000 P 04/07/17 36.0 2.45 3.20
DHI 170407P00036500 P 04/07/17 36.5 2.95 3.75
DHI 170407P00037000 P 04/07/17 37.0 3.45 4.25
DHI 170407P00037500 P 04/07/17 37.5 3.95 4.75
DHI 170407P00038000 P 04/07/17 38.0 4.45 5.25
DHI 170407P00038500 P 04/07/17 38.5 4.95 5.75
DHI 170407P00039000 P 04/07/17 39.0 5.40 6.30
DHI 170407P00039500 P 04/07/17 39.5 5.85 6.85
DHI 170407P00040000 P 04/07/17 40.0 6.40 7.30
DHI 170407P00040500 P 04/07/17 40.5 6.90 7.80
DHI 170413C00021000 C 04/13/17 21.0 11.40 12.90
DHI 170413C00021500 C 04/13/17 21.5 9.50 13.95
DHI 170413C00022000 C 04/13/17 22.0 9.00 13.50
DHI 170413C00022500 C 04/13/17 22.5 8.50 12.70
DHI 170413C00023000 C 04/13/17 23.0 7.95 12.15
DHI 170413C00023500 C 04/13/17 23.5 7.50 11.90
DHI 170413C00024000 C 04/13/17 24.0 7.05 11.45
DHI 170413C00024500 C 04/13/17 24.5 6.50 10.85
DHI 170413C00025000 C 04/13/17 25.0 6.00 10.35
DHI 170413C00025500 C 04/13/17 25.5 5.50 9.65
DHI 170413C00026000 C 04/13/17 26.0 5.10 9.50
DHI 170413C00026500 C 04/13/17 26.5 6.20 7.15
DHI 170413C00027000 C 04/13/17 27.0 5.70 6.65
DHI 170413C00027500 C 04/13/17 27.5 5.20 6.15
DHI 170413C00028000 C 04/13/17 28.0 4.80 5.55
DHI 170413C00028500 C 04/13/17 28.5 4.30 5.05
DHI 170413C00029000 C 04/13/17 29.0 3.80 4.55
DHI 170413C00029500 C 04/13/17 29.5 3.35 4.05
DHI 170413C00030000 C 04/13/17 30.0 2.86 3.55
DHI 170413C00030500 C 04/13/17 30.5 2.68 3.15
DHI 170413C00031000 C 04/13/17 31.0 2.22 2.63
DHI 170413C00031500 C 04/13/17 31.5 1.74 2.18
DHI 170413C00032000 C 04/13/17 32.0 1.46 1.65
DHI 170413C00032500 C 04/13/17 32.5 1.01 1.15
DHI 170413C00033000 C 04/13/17 33.0 0.72 0.80
DHI 170413C00033500 C 04/13/17 33.5 0.44 0.55
DHI 170413C00034000 C 04/13/17 34.0 0.25 0.33
DHI 170413C00034500 C 04/13/17 34.5 0.12 0.19
DHI 170413C00035000 C 04/13/17 35.0 0.00 0.12
DHI 170413C00035500 C 04/13/17 35.5 0.00 0.06
DHI 170413C00036000 C 04/13/17 36.0 0.00 0.04
DHI 170413C00036500 C 04/13/17 36.5 0.00 0.04
DHI 170413C00037000 C 04/13/17 37.0 0.00 0.03
DHI 170413C00037500 C 04/13/17 37.5 0.00 0.03
DHI 170413C00038000 C 04/13/17 38.0 0.00 0.03
DHI 170413C00038500 C 04/13/17 38.5 0.00 0.04
DHI 170413C00039000 C 04/13/17 39.0 0.00 0.03
DHI 170413C00039500 C 04/13/17 39.5 0.00 0.04
DHI 170413P00021000 P 04/13/17 21.0 0.00 0.03
DHI 170413P00021500 P 04/13/17 21.5 0.00 0.03
DHI 170413P00022000 P 04/13/17 22.0 0.00 0.03
DHI 170413P00022500 P 04/13/17 22.5 0.00 0.03
DHI 170413P00023000 P 04/13/17 23.0 0.00 0.03
DHI 170413P00023500 P 04/13/17 23.5 0.00 0.03
DHI 170413P00024000 P 04/13/17 24.0 0.00 0.03
DHI 170413P00024500 P 04/13/17 24.5 0.00 0.03
DHI 170413P00025000 P 04/13/17 25.0 0.00 0.03
DHI 170413P00025500 P 04/13/17 25.5 0.00 0.03
DHI 170413P00026000 P 04/13/17 26.0 0.00 0.03
DHI 170413P00026500 P 04/13/17 26.5 0.00 0.03
DHI 170413P00027000 P 04/13/17 27.0 0.00 0.03
DHI 170413P00027500 P 04/13/17 27.5 0.00 0.04
DHI 170413P00028000 P 04/13/17 28.0 0.00 0.06
DHI 170413P00028500 P 04/13/17 28.5 0.00 0.07
DHI 170413P00029000 P 04/13/17 29.0 0.00 0.09
DHI 170413P00029500 P 04/13/17 29.5 0.00 0.10
DHI 170413P00030000 P 04/13/17 30.0 0.00 0.14
DHI 170413P00030500 P 04/13/17 30.5 0.00 0.16
DHI 170413P00031000 P 04/13/17 31.0 0.00 0.15
DHI 170413P00031500 P 04/13/17 31.5 0.04 0.16
DHI 170413P00032000 P 04/13/17 32.0 0.09 0.17
DHI 170413P00032500 P 04/13/17 32.5 0.20 0.26
DHI 170413P00033000 P 04/13/17 33.0 0.34 0.39
DHI 170413P00033500 P 04/13/17 33.5 0.56 0.65
DHI 170413P00034000 P 04/13/17 34.0 0.85 0.94
DHI 170413P00034500 P 04/13/17 34.5 1.12 1.39
DHI 170413P00035000 P 04/13/17 35.0 1.52 1.88
DHI 170413P00035500 P 04/13/17 35.5 1.93 2.59
DHI 170413P00036000 P 04/13/17 36.0 2.38 3.20
DHI 170413P00036500 P 04/13/17 36.5 2.95 3.75
DHI 170413P00037000 P 04/13/17 37.0 3.45 4.25
DHI 170413P00037500 P 04/13/17 37.5 3.95 4.75
DHI 170413P00038000 P 04/13/17 38.0 4.45 5.25
DHI 170413P00038500 P 04/13/17 38.5 4.95 5.75
DHI 170413P00039000 P 04/13/17 39.0 5.35 6.35
DHI 170413P00039500 P 04/13/17 39.5 5.85 6.85
DHI 170421C00021000 C 04/21/17 21.0 11.85 12.65
DHI 170421C00022000 C 04/21/17 22.0 9.00 13.25
DHI 170421C00023000 C 04/21/17 23.0 8.00 12.05
DHI 170421C00024000 C 04/21/17 24.0 7.05 11.45
DHI 170421C00025000 C 04/21/17 25.0 6.00 10.50
DHI 170421C00025500 C 04/21/17 25.5 5.50 9.95
DHI 170421C00026000 C 04/21/17 26.0 6.85 7.65
DHI 170421C00026500 C 04/21/17 26.5 4.50 8.00
DHI 170421C00027000 C 04/21/17 27.0 5.80 6.70
DHI 170421C00027500 C 04/21/17 27.5 5.35 6.15
DHI 170421C00028000 C 04/21/17 28.0 4.90 5.65
DHI 170421C00028500 C 04/21/17 28.5 4.40 5.15
DHI 170421C00029000 C 04/21/17 29.0 4.20 4.60
DHI 170421C00029500 C 04/21/17 29.5 3.75 4.20
DHI 170421C00030000 C 04/21/17 30.0 3.25 3.70
DHI 170421C00030500 C 04/21/17 30.5 2.76 3.20
DHI 170421C00031000 C 04/21/17 31.0 2.52 2.76
DHI 170421C00031500 C 04/21/17 31.5 2.10 2.37
DHI 170421C00032000 C 04/21/17 32.0 1.72 1.82
DHI 170421C00032500 C 04/21/17 32.5 1.38 1.47
DHI 170421C00033000 C 04/21/17 33.0 1.05 1.15
DHI 170421C00033500 C 04/21/17 33.5 0.82 0.88
DHI 170421C00034000 C 04/21/17 34.0 0.58 0.65
DHI 170421C00034500 C 04/21/17 34.5 0.43 0.48
DHI 170421C00035000 C 04/21/17 35.0 0.28 0.34
DHI 170421C00035500 C 04/21/17 35.5 0.18 0.23
DHI 170421C00036000 C 04/21/17 36.0 0.11 0.17
DHI 170421C00036500 C 04/21/17 36.5 0.01 0.11
DHI 170421C00037000 C 04/21/17 37.0 0.01 0.08
DHI 170421C00037500 C 04/21/17 37.5 0.00 0.07
DHI 170421C00038000 C 04/21/17 38.0 0.00 0.06
DHI 170421C00038500 C 04/21/17 38.5 0.00 0.06
DHI 170421C00039000 C 04/21/17 39.0 0.00 0.06
DHI 170421C00039500 C 04/21/17 39.5 0.00 0.05
DHI 170421C00040000 C 04/21/17 40.0 0.00 0.05
DHI 170421P00021000 P 04/21/17 21.0 0.00 0.03
DHI 170421P00022000 P 04/21/17 22.0 0.00 0.03
DHI 170421P00023000 P 04/21/17 23.0 0.00 0.04
DHI 170421P00024000 P 04/21/17 24.0 0.00 0.05
DHI 170421P00025000 P 04/21/17 25.0 0.00 0.07
DHI 170421P00025500 P 04/21/17 25.5 0.00 0.08
DHI 170421P00026000 P 04/21/17 26.0 0.00 0.08
DHI 170421P00026500 P 04/21/17 26.5 0.00 0.09
DHI 170421P00027000 P 04/21/17 27.0 0.00 0.10
DHI 170421P00027500 P 04/21/17 27.5 0.00 0.12
DHI 170421P00028000 P 04/21/17 28.0 0.00 0.13
DHI 170421P00028500 P 04/21/17 28.5 0.00 0.14
DHI 170421P00029000 P 04/21/17 29.0 0.01 0.13
DHI 170421P00029500 P 04/21/17 29.5 0.03 0.14
DHI 170421P00030000 P 04/21/17 30.0 0.07 0.18
DHI 170421P00030500 P 04/21/17 30.5 0.12 0.23
DHI 170421P00031000 P 04/21/17 31.0 0.17 0.24
DHI 170421P00031500 P 04/21/17 31.5 0.27 0.32
DHI 170421P00032000 P 04/21/17 32.0 0.38 0.43
DHI 170421P00032500 P 04/21/17 32.5 0.53 0.58
DHI 170421P00033000 P 04/21/17 33.0 0.71 0.76
DHI 170421P00033500 P 04/21/17 33.5 0.94 1.00
DHI 170421P00034000 P 04/21/17 34.0 1.19 1.27
DHI 170421P00034500 P 04/21/17 34.5 1.50 1.61
DHI 170421P00035000 P 04/21/17 35.0 1.80 1.99
DHI 170421P00035500 P 04/21/17 35.5 2.27 2.36
DHI 170421P00036000 P 04/21/17 36.0 2.57 2.98
DHI 170421P00036500 P 04/21/17 36.5 3.00 3.45
DHI 170421P00037000 P 04/21/17 37.0 3.45 3.90
DHI 170421P00037500 P 04/21/17 37.5 3.90 4.60
DHI 170421P00038000 P 04/21/17 38.0 2.50 6.80
DHI 170421P00038500 P 04/21/17 38.5 4.95 5.75
DHI 170421P00039000 P 04/21/17 39.0 5.40 6.20
DHI 170421P00039500 P 04/21/17 39.5 4.00 8.30
DHI 170421P00040000 P 04/21/17 40.0 6.40 7.20
DHI 170428C00022500 C 04/28/17 22.5 10.10 11.60
DHI 170428C00023000 C 04/28/17 23.0 8.05 12.25
DHI 170428C00023500 C 04/28/17 23.5 7.50 11.75
DHI 170428C00024500 C 04/28/17 24.5 6.50 10.85
DHI 170428C00025000 C 04/28/17 25.0 6.60 9.80
DHI 170428C00025500 C 04/28/17 25.5 7.20 8.20
DHI 170428C00026000 C 04/28/17 26.0 5.05 8.75
DHI 170428C00026500 C 04/28/17 26.5 4.55 8.35
DHI 170428C00027000 C 04/28/17 27.0 5.75 6.70
DHI 170428C00027500 C 04/28/17 27.5 5.25 6.20
DHI 170428C00028000 C 04/28/17 28.0 4.95 5.65
DHI 170428C00028500 C 04/28/17 28.5 4.70 5.15
DHI 170428C00029000 C 04/28/17 29.0 4.25 4.65
DHI 170428C00029500 C 04/28/17 29.5 3.75 4.20
DHI 170428C00030000 C 04/28/17 30.0 3.30 3.70
DHI 170428C00030500 C 04/28/17 30.5 2.81 3.25
DHI 170428C00031000 C 04/28/17 31.0 2.40 2.87
DHI 170428C00031500 C 04/28/17 31.5 2.00 2.42
DHI 170428C00032000 C 04/28/17 32.0 1.78 1.98
DHI 170428C00032500 C 04/28/17 32.5 1.46 1.65
DHI 170428C00033000 C 04/28/17 33.0 1.15 1.32
DHI 170428C00033500 C 04/28/17 33.5 0.89 0.99
DHI 170428C00034000 C 04/28/17 34.0 0.67 0.77
DHI 170428C00034500 C 04/28/17 34.5 0.49 0.58
DHI 170428C00035000 C 04/28/17 35.0 0.35 0.41
DHI 170428C00035500 C 04/28/17 35.5 0.23 0.36
DHI 170428C00036000 C 04/28/17 36.0 0.03 0.33
DHI 170428C00036500 C 04/28/17 36.5 0.00 0.27
DHI 170428C00037000 C 04/28/17 37.0 0.00 0.20
DHI 170428C00037500 C 04/28/17 37.5 0.00 0.16
DHI 170428C00038000 C 04/28/17 38.0 0.00 0.12
DHI 170428C00038500 C 04/28/17 38.5 0.00 0.09
DHI 170428C00039000 C 04/28/17 39.0 0.00 0.08
DHI 170428C00039500 C 04/28/17 39.5 0.00 0.06
DHI 170428C00040000 C 04/28/17 40.0 0.00 0.04
DHI 170428P00022500 P 04/28/17 22.5 0.00 0.04
DHI 170428P00023000 P 04/28/17 23.0 0.00 0.04
DHI 170428P00023500 P 04/28/17 23.5 0.00 0.05
DHI 170428P00024500 P 04/28/17 24.5 0.00 0.08
DHI 170428P00025000 P 04/28/17 25.0 0.00 0.09
DHI 170428P00025500 P 04/28/17 25.5 0.00 0.10
DHI 170428P00026000 P 04/28/17 26.0 0.00 0.12
DHI 170428P00026500 P 04/28/17 26.5 0.00 0.15
DHI 170428P00027000 P 04/28/17 27.0 0.00 0.16
DHI 170428P00027500 P 04/28/17 27.5 0.00 0.19
DHI 170428P00028000 P 04/28/17 28.0 0.00 0.21
DHI 170428P00028500 P 04/28/17 28.5 0.00 0.25
DHI 170428P00029000 P 04/28/17 29.0 0.00 0.27
DHI 170428P00029500 P 04/28/17 29.5 0.01 0.34
DHI 170428P00030000 P 04/28/17 30.0 0.04 0.37
DHI 170428P00030500 P 04/28/17 30.5 0.14 0.44
DHI 170428P00031000 P 04/28/17 31.0 0.22 0.33
DHI 170428P00031500 P 04/28/17 31.5 0.32 0.39
DHI 170428P00032000 P 04/28/17 32.0 0.43 0.49
DHI 170428P00032500 P 04/28/17 32.5 0.58 0.65
DHI 170428P00033000 P 04/28/17 33.0 0.76 0.84
DHI 170428P00033500 P 04/28/17 33.5 0.99 1.16
DHI 170428P00034000 P 04/28/17 34.0 1.27 1.46
DHI 170428P00034500 P 04/28/17 34.5 1.59 1.95
DHI 170428P00035000 P 04/28/17 35.0 1.86 2.30
DHI 170428P00035500 P 04/28/17 35.5 2.21 2.69
DHI 170428P00036000 P 04/28/17 36.0 2.59 3.05
DHI 170428P00036500 P 04/28/17 36.5 3.05 3.50
DHI 170428P00037000 P 04/28/17 37.0 3.50 3.90
DHI 170428P00037500 P 04/28/17 37.5 2.45 6.55
DHI 170428P00038000 P 04/28/17 38.0 2.41 6.50
DHI 170428P00038500 P 04/28/17 38.5 4.70 5.75
DHI 170428P00039000 P 04/28/17 39.0 5.35 6.35
DHI 170428P00039500 P 04/28/17 39.5 5.85 6.80
DHI 170428P00040000 P 04/28/17 40.0 6.40 7.30
DHI 170505C00022500 C 05/05/17 22.5 10.05 11.60
DHI 170505C00023000 C 05/05/17 23.0 8.10 12.30
DHI 170505C00023500 C 05/05/17 23.5 7.60 11.80
DHI 170505C00024000 C 05/05/17 24.0 7.10 11.30
DHI 170505C00024500 C 05/05/17 24.5 6.75 11.15
DHI 170505C00025000 C 05/05/17 25.0 6.10 10.35
DHI 170505C00025500 C 05/05/17 25.5 5.75 10.20
DHI 170505C00026000 C 05/05/17 26.0 5.25 9.55
DHI 170505C00026500 C 05/05/17 26.5 4.60 8.85
DHI 170505C00027000 C 05/05/17 27.0 4.10 7.80
DHI 170505C00027500 C 05/05/17 27.5 3.75 8.20
DHI 170505C00028000 C 05/05/17 28.0 3.20 7.75
DHI 170505C00028500 C 05/05/17 28.5 4.70 5.25
DHI 170505C00029000 C 05/05/17 29.0 4.25 4.75
DHI 170505C00029500 C 05/05/17 29.5 3.80 4.30
DHI 170505C00030000 C 05/05/17 30.0 3.35 3.80
DHI 170505C00030500 C 05/05/17 30.5 2.85 3.40
DHI 170505C00031000 C 05/05/17 31.0 2.42 3.00
DHI 170505C00031500 C 05/05/17 31.5 2.09 2.67
DHI 170505C00032000 C 05/05/17 32.0 1.88 2.17
DHI 170505C00032500 C 05/05/17 32.5 1.53 1.71
DHI 170505C00033000 C 05/05/17 33.0 1.24 1.41
DHI 170505C00033500 C 05/05/17 33.5 1.00 1.11
DHI 170505C00034000 C 05/05/17 34.0 0.77 0.87
DHI 170505C00034500 C 05/05/17 34.5 0.57 0.70
DHI 170505C00035000 C 05/05/17 35.0 0.42 0.52
DHI 170505C00035500 C 05/05/17 35.5 0.30 0.38
DHI 170505C00036000 C 05/05/17 36.0 0.19 0.33
DHI 170505C00036500 C 05/05/17 36.5 0.01 0.31
DHI 170505C00037000 C 05/05/17 37.0 0.00 0.25
DHI 170505C00037500 C 05/05/17 37.5 0.00 0.20
DHI 170505C00038000 C 05/05/17 38.0 0.00 0.14
DHI 170505C00038500 C 05/05/17 38.5 0.00 0.12
DHI 170505C00039000 C 05/05/17 39.0 0.00 0.08
DHI 170505C00039500 C 05/05/17 39.5 0.00 0.08
DHI 170505P00022500 P 05/05/17 22.5 0.00 0.05
DHI 170505P00023000 P 05/05/17 23.0 0.00 0.06
DHI 170505P00023500 P 05/05/17 23.5 0.00 0.07
DHI 170505P00024000 P 05/05/17 24.0 0.00 0.08
DHI 170505P00024500 P 05/05/17 24.5 0.00 0.09
DHI 170505P00025000 P 05/05/17 25.0 0.00 0.11
DHI 170505P00025500 P 05/05/17 25.5 0.00 0.12
DHI 170505P00026000 P 05/05/17 26.0 0.00 0.14
DHI 170505P00026500 P 05/05/17 26.5 0.00 0.17
DHI 170505P00027000 P 05/05/17 27.0 0.00 0.18
DHI 170505P00027500 P 05/05/17 27.5 0.00 0.22
DHI 170505P00028000 P 05/05/17 28.0 0.00 0.26
DHI 170505P00028500 P 05/05/17 28.5 0.01 0.28
DHI 170505P00029000 P 05/05/17 29.0 0.02 0.31
DHI 170505P00029500 P 05/05/17 29.5 0.04 0.36
DHI 170505P00030000 P 05/05/17 30.0 0.08 0.42
DHI 170505P00030500 P 05/05/17 30.5 0.21 0.51
DHI 170505P00031000 P 05/05/17 31.0 0.27 0.39
DHI 170505P00031500 P 05/05/17 31.5 0.37 0.49
DHI 170505P00032000 P 05/05/17 32.0 0.49 0.60
DHI 170505P00032500 P 05/05/17 32.5 0.64 0.74
DHI 170505P00033000 P 05/05/17 33.0 0.82 1.06
DHI 170505P00033500 P 05/05/17 33.5 1.05 1.24
DHI 170505P00034000 P 05/05/17 34.0 1.32 1.53
DHI 170505P00034500 P 05/05/17 34.5 1.64 2.03
DHI 170505P00035000 P 05/05/17 35.0 1.95 2.36
DHI 170505P00035500 P 05/05/17 35.5 2.22 2.74
DHI 170505P00036000 P 05/05/17 36.0 2.63 3.15
DHI 170505P00036500 P 05/05/17 36.5 3.15 3.55
DHI 170505P00037000 P 05/05/17 37.0 3.50 3.95
DHI 170505P00037500 P 05/05/17 37.5 3.95 4.40
DHI 170505P00038000 P 05/05/17 38.0 2.96 7.20
DHI 170505P00038500 P 05/05/17 38.5 3.20 7.55
DHI 170505P00039000 P 05/05/17 39.0 3.90 8.15
DHI 170505P00039500 P 05/05/17 39.5 5.85 6.80
DHI 170519C00016000 C 05/19/17 16.0 16.85 17.60
DHI 170519C00017000 C 05/19/17 17.0 14.00 18.35
DHI 170519C00018000 C 05/19/17 18.0 13.00 17.25
DHI 170519C00019000 C 05/19/17 19.0 12.00 16.30
DHI 170519C00020000 C 05/19/17 20.0 10.95 15.25
DHI 170519C00021000 C 05/19/17 21.0 10.00 14.25
DHI 170519C00022000 C 05/19/17 22.0 8.90 13.10
DHI 170519C00023000 C 05/19/17 23.0 9.70 10.95
DHI 170519C00024000 C 05/19/17 24.0 8.85 9.60
DHI 170519C00025000 C 05/19/17 25.0 7.85 8.60
DHI 170519C00026000 C 05/19/17 26.0 6.90 7.70
DHI 170519C00027000 C 05/19/17 27.0 6.30 6.60
DHI 170519C00028000 C 05/19/17 28.0 5.20 5.65
DHI 170519C00029000 C 05/19/17 29.0 4.30 4.70
DHI 170519C00030000 C 05/19/17 30.0 3.40 3.80
DHI 170519C00031000 C 05/19/17 31.0 2.53 2.89
DHI 170519C00032000 C 05/19/17 32.0 2.01 2.11
DHI 170519C00033000 C 05/19/17 33.0 1.38 1.46
DHI 170519C00034000 C 05/19/17 34.0 0.92 0.96
DHI 170519C00035000 C 05/19/17 35.0 0.51 0.60
DHI 170519C00036000 C 05/19/17 36.0 0.29 0.34
DHI 170519C00037000 C 05/19/17 37.0 0.12 0.20
DHI 170519C00038000 C 05/19/17 38.0 0.04 0.15
DHI 170519C00039000 C 05/19/17 39.0 0.00 0.11
DHI 170519C00040000 C 05/19/17 40.0 0.00 0.08
DHI 170519C00041000 C 05/19/17 41.0 0.00 0.05
DHI 170519C00042000 C 05/19/17 42.0 0.00 0.04
DHI 170519P00016000 P 05/19/17 16.0 0.00 0.03
DHI 170519P00017000 P 05/19/17 17.0 0.00 0.03
DHI 170519P00018000 P 05/19/17 18.0 0.00 0.04
DHI 170519P00019000 P 05/19/17 19.0 0.00 0.04
DHI 170519P00020000 P 05/19/17 20.0 0.00 0.04
DHI 170519P00021000 P 05/19/17 21.0 0.00 0.04
DHI 170519P00022000 P 05/19/17 22.0 0.00 0.06
DHI 170519P00023000 P 05/19/17 23.0 0.00 0.09
DHI 170519P00024000 P 05/19/17 24.0 0.01 0.12
DHI 170519P00025000 P 05/19/17 25.0 0.03 0.13
DHI 170519P00026000 P 05/19/17 26.0 0.02 0.15
DHI 170519P00027000 P 05/19/17 27.0 0.05 0.18
DHI 170519P00028000 P 05/19/17 28.0 0.08 0.23
DHI 170519P00029000 P 05/19/17 29.0 0.15 0.28
DHI 170519P00030000 P 05/19/17 30.0 0.26 0.35
DHI 170519P00031000 P 05/19/17 31.0 0.41 0.50
DHI 170519P00032000 P 05/19/17 32.0 0.68 0.75
DHI 170519P00033000 P 05/19/17 33.0 1.05 1.13
DHI 170519P00034000 P 05/19/17 34.0 1.54 1.65
DHI 170519P00035000 P 05/19/17 35.0 2.09 2.55
DHI 170519P00036000 P 05/19/17 36.0 2.82 3.30
DHI 170519P00037000 P 05/19/17 37.0 3.65 4.15
DHI 170519P00038000 P 05/19/17 38.0 4.60 5.05
DHI 170519P00039000 P 05/19/17 39.0 5.45 6.15
DHI 170519P00040000 P 05/19/17 40.0 5.00 9.20
DHI 170519P00041000 P 05/19/17 41.0 5.50 10.00
DHI 170519P00042000 P 05/19/17 42.0 8.40 9.25
DHI 170818C00016000 C 08/18/17 16.0 16.75 17.60
DHI 170818C00017000 C 08/18/17 17.0 14.00 18.30
DHI 170818C00018000 C 08/18/17 18.0 13.00 17.30
DHI 170818C00019000 C 08/18/17 19.0 13.45 15.00
DHI 170818C00020000 C 08/18/17 20.0 12.85 13.65
DHI 170818C00021000 C 08/18/17 21.0 11.50 13.85
DHI 170818C00022000 C 08/18/17 22.0 10.50 12.90
DHI 170818C00023000 C 08/18/17 23.0 8.10 11.90
DHI 170818C00024000 C 08/18/17 24.0 7.45 11.80
DHI 170818C00025000 C 08/18/17 25.0 8.25 9.05
DHI 170818C00026000 C 08/18/17 26.0 7.25 7.90
DHI 170818C00027000 C 08/18/17 27.0 6.35 7.00
DHI 170818C00028000 C 08/18/17 28.0 5.55 6.10
DHI 170818C00029000 C 08/18/17 29.0 4.70 5.25
DHI 170818C00030000 C 08/18/17 30.0 4.10 4.45
DHI 170818C00031000 C 08/18/17 31.0 3.50 3.70
DHI 170818C00032000 C 08/18/17 32.0 2.84 3.05
DHI 170818C00033000 C 08/18/17 33.0 2.28 2.44
DHI 170818C00034000 C 08/18/17 34.0 1.77 1.94
DHI 170818C00035000 C 08/18/17 35.0 1.41 1.52
DHI 170818C00036000 C 08/18/17 36.0 1.02 1.15
DHI 170818C00037000 C 08/18/17 37.0 0.75 0.86
DHI 170818C00038000 C 08/18/17 38.0 0.53 0.66
DHI 170818C00039000 C 08/18/17 39.0 0.37 0.51
DHI 170818C00040000 C 08/18/17 40.0 0.20 0.42
DHI 170818C00041000 C 08/18/17 41.0 0.14 0.31
DHI 170818C00042000 C 08/18/17 42.0 0.08 0.26
DHI 170818C00043000 C 08/18/17 43.0 0.04 0.21
DHI 170818P00016000 P 08/18/17 16.0 0.00 0.08
DHI 170818P00017000 P 08/18/17 17.0 0.00 0.11
DHI 170818P00018000 P 08/18/17 18.0 0.00 0.13
DHI 170818P00019000 P 08/18/17 19.0 0.00 0.17
DHI 170818P00020000 P 08/18/17 20.0 0.00 0.20
DHI 170818P00021000 P 08/18/17 21.0 0.02 0.21
DHI 170818P00022000 P 08/18/17 22.0 0.05 0.23
DHI 170818P00023000 P 08/18/17 23.0 0.08 0.28
DHI 170818P00024000 P 08/18/17 24.0 0.14 0.33
DHI 170818P00025000 P 08/18/17 25.0 0.17 0.38
DHI 170818P00026000 P 08/18/17 26.0 0.24 0.45
DHI 170818P00027000 P 08/18/17 27.0 0.34 0.56
DHI 170818P00028000 P 08/18/17 28.0 0.50 0.60
DHI 170818P00029000 P 08/18/17 29.0 0.67 0.81
DHI 170818P00030000 P 08/18/17 30.0 0.89 0.98
DHI 170818P00031000 P 08/18/17 31.0 1.12 1.26
DHI 170818P00032000 P 08/18/17 32.0 1.48 1.63
DHI 170818P00033000 P 08/18/17 33.0 1.90 2.06
DHI 170818P00034000 P 08/18/17 34.0 2.39 2.58
DHI 170818P00035000 P 08/18/17 35.0 3.00 3.15
DHI 170818P00036000 P 08/18/17 36.0 3.60 3.80
DHI 170818P00037000 P 08/18/17 37.0 4.30 4.60
DHI 170818P00038000 P 08/18/17 38.0 5.10 5.65
DHI 170818P00039000 P 08/18/17 39.0 5.70 6.50
DHI 170818P00040000 P 08/18/17 40.0 6.75 7.35
DHI 170818P00041000 P 08/18/17 41.0 7.65 8.25
DHI 170818P00042000 P 08/18/17 42.0 8.50 9.10
DHI 170818P00043000 P 08/18/17 43.0 9.50 10.20
DHI 171117C00021000 C 11/17/17 21.0 11.70 12.85
DHI 171117C00022000 C 11/17/17 22.0 9.30 13.40
DHI 171117C00023000 C 11/17/17 23.0 10.20 11.25
DHI 171117C00024000 C 11/17/17 24.0 9.30 10.35
DHI 171117C00025000 C 11/17/17 25.0 8.45 9.20
DHI 171117C00026000 C 11/17/17 26.0 7.55 8.35
DHI 171117C00027000 C 11/17/17 27.0 6.70 7.55
DHI 171117C00028000 C 11/17/17 28.0 5.90 6.75
DHI 171117C00029000 C 11/17/17 29.0 5.20 5.90
DHI 171117C00030000 C 11/17/17 30.0 4.55 5.15
DHI 171117C00031000 C 11/17/17 31.0 4.10 4.40
DHI 171117C00032000 C 11/17/17 32.0 3.45 3.80
DHI 171117C00033000 C 11/17/17 33.0 2.92 3.20
DHI 171117C00034000 C 11/17/17 34.0 2.55 2.69
DHI 171117C00035000 C 11/17/17 35.0 2.11 2.28
DHI 171117C00036000 C 11/17/17 36.0 1.73 1.87
DHI 171117C00037000 C 11/17/17 37.0 1.41 1.54
DHI 171117C00038000 C 11/17/17 38.0 1.10 1.25
DHI 171117C00039000 C 11/17/17 39.0 0.89 1.01
DHI 171117C00040000 C 11/17/17 40.0 0.64 0.89
DHI 171117C00041000 C 11/17/17 41.0 0.56 0.73
DHI 171117C00042000 C 11/17/17 42.0 0.31 0.64
DHI 171117C00043000 C 11/17/17 43.0 0.22 0.56
DHI 171117C00044000 C 11/17/17 44.0 0.16 0.42
DHI 171117P00021000 P 11/17/17 21.0 0.13 0.38
DHI 171117P00022000 P 11/17/17 22.0 0.24 0.35
DHI 171117P00023000 P 11/17/17 23.0 0.26 0.51
DHI 171117P00024000 P 11/17/17 24.0 0.34 0.52
DHI 171117P00025000 P 11/17/17 25.0 0.46 0.71
DHI 171117P00026000 P 11/17/17 26.0 0.59 0.85
DHI 171117P00027000 P 11/17/17 27.0 0.76 0.87
DHI 171117P00028000 P 11/17/17 28.0 0.94 1.06
DHI 171117P00029000 P 11/17/17 29.0 1.13 1.29
DHI 171117P00030000 P 11/17/17 30.0 1.43 1.56
DHI 171117P00031000 P 11/17/17 31.0 1.72 1.93
DHI 171117P00032000 P 11/17/17 32.0 2.10 2.35
DHI 171117P00033000 P 11/17/17 33.0 2.59 2.73
DHI 171117P00034000 P 11/17/17 34.0 3.00 3.25
DHI 171117P00035000 P 11/17/17 35.0 3.55 3.85
DHI 171117P00036000 P 11/17/17 36.0 4.20 4.50
DHI 171117P00037000 P 11/17/17 37.0 4.85 5.45
DHI 171117P00038000 P 11/17/17 38.0 5.60 6.25
DHI 171117P00039000 P 11/17/17 39.0 6.25 6.95
DHI 171117P00040000 P 11/17/17 40.0 7.05 7.75
DHI 171117P00041000 P 11/17/17 41.0 7.80 8.65
DHI 171117P00042000 P 11/17/17 42.0 8.65 9.45
DHI 171117P00043000 P 11/17/17 43.0 9.60 10.35
DHI 171117P00044000 P 11/17/17 44.0 10.60 11.20
DHI 180119C00013000 C 01/19/18 13.0 19.70 20.70
DHI 180119C00015000 C 01/19/18 15.0 17.65 18.70
DHI 180119C00018000 C 01/19/18 18.0 14.65 15.80
DHI 180119C00020000 C 01/19/18 20.0 12.75 13.90
DHI 180119C00023000 C 01/19/18 23.0 10.30 11.20
DHI 180119C00025000 C 01/19/18 25.0 8.55 9.40
DHI 180119C00028000 C 01/19/18 28.0 6.45 6.75
DHI 180119C00030000 C 01/19/18 30.0 5.15 5.35
DHI 180119C00032000 C 01/19/18 32.0 3.85 4.10
DHI 180119C00035000 C 01/19/18 35.0 2.41 2.60
DHI 180119C00037000 C 01/19/18 37.0 1.71 1.85
DHI 180119C00040000 C 01/19/18 40.0 0.87 1.10
DHI 180119C00042000 C 01/19/18 42.0 0.57 0.86
DHI 180119C00045000 C 01/19/18 45.0 0.25 0.46
DHI 180119P00013000 P 01/19/18 13.0 0.00 0.14
DHI 180119P00015000 P 01/19/18 15.0 0.02 0.22
DHI 180119P00018000 P 01/19/18 18.0 0.07 0.34
DHI 180119P00020000 P 01/19/18 20.0 0.25 0.44
DHI 180119P00023000 P 01/19/18 23.0 0.41 0.61
DHI 180119P00025000 P 01/19/18 25.0 0.64 0.80
DHI 180119P00028000 P 01/19/18 28.0 1.21 1.40
DHI 180119P00030000 P 01/19/18 30.0 1.74 2.01
DHI 180119P00032000 P 01/19/18 32.0 2.44 2.78
DHI 180119P00035000 P 01/19/18 35.0 3.90 4.25
DHI 180119P00037000 P 01/19/18 37.0 5.20 5.50
DHI 180119P00040000 P 01/19/18 40.0 7.35 7.75
DHI 180119P00042000 P 01/19/18 42.0 9.05 9.65
DHI 180119P00045000 P 01/19/18 45.0 11.70 12.35
DHI 190118C00015000 C 01/18/19 15.0 17.35 19.30
DHI 190118C00018000 C 01/18/19 18.0 15.20 16.50
DHI 190118C00020000 C 01/18/19 20.0 13.45 14.80
DHI 190118C00023000 C 01/18/19 23.0 11.10 12.35
DHI 190118C00025000 C 01/18/19 25.0 9.80 10.85
DHI 190118C00027000 C 01/18/19 27.0 8.05 9.30
DHI 190118C00030000 C 01/18/19 30.0 6.30 7.65
DHI 190118C00032000 C 01/18/19 32.0 5.20 6.40
DHI 190118C00035000 C 01/18/19 35.0 4.15 4.65
DHI 190118C00037000 C 01/18/19 37.0 3.35 3.95
DHI 190118C00040000 C 01/18/19 40.0 2.21 2.85
DHI 190118C00045000 C 01/18/19 45.0 1.12 1.88
DHI 190118C00050000 C 01/18/19 50.0 0.47 1.23
DHI 190118P00015000 P 01/18/19 15.0 0.25 0.57
DHI 190118P00018000 P 01/18/19 18.0 0.40 0.92
DHI 190118P00020000 P 01/18/19 20.0 0.60 1.20
DHI 190118P00023000 P 01/18/19 23.0 1.08 1.57
DHI 190118P00025000 P 01/18/19 25.0 1.61 2.01
DHI 190118P00027000 P 01/18/19 27.0 2.02 2.69
DHI 190118P00030000 P 01/18/19 30.0 3.15 3.65
DHI 190118P00032000 P 01/18/19 32.0 3.85 4.65
DHI 190118P00035000 P 01/18/19 35.0 5.35 6.35
DHI 190118P00037000 P 01/18/19 37.0 6.55 7.55
DHI 190118P00040000 P 01/18/19 40.0 8.45 9.60
DHI 190118P00045000 P 01/18/19 45.0 12.35 13.40
DHI 190118P00050000 P 01/18/19 50.0 16.80 17.70

OPRA data is delayed 15 minutes.