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 (2015-06-26)Premium Content

D R Horton Inc (DHI)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 150904C00019000 C 09/04/15 19.0 11.50 12.55
DHI 150904C00020000 C 09/04/15 20.0 10.25 11.80
DHI 150904C00020500 C 09/04/15 20.5 10.00 11.05
DHI 150904C00021000 C 09/04/15 21.0 9.50 10.55
DHI 150904C00021500 C 09/04/15 21.5 9.05 10.00
DHI 150904C00022000 C 09/04/15 22.0 8.60 9.50
DHI 150904C00022500 C 09/04/15 22.5 8.10 9.00
DHI 150904C00023000 C 09/04/15 23.0 7.65 8.50
DHI 150904C00023500 C 09/04/15 23.5 7.15 8.00
DHI 150904C00024000 C 09/04/15 24.0 6.75 7.50
DHI 150904C00024500 C 09/04/15 24.5 6.25 7.00
DHI 150904C00025000 C 09/04/15 25.0 5.75 6.50
DHI 150904C00025500 C 09/04/15 25.5 5.25 6.00
DHI 150904C00026000 C 09/04/15 26.0 4.75 5.50
DHI 150904C00026500 C 09/04/15 26.5 4.20 5.00
DHI 150904C00027000 C 09/04/15 27.0 3.75 4.45
DHI 150904C00027500 C 09/04/15 27.5 3.20 3.95
DHI 150904C00028000 C 09/04/15 28.0 3.15 3.45
DHI 150904C00028500 C 09/04/15 28.5 2.23 2.92
DHI 150904C00029000 C 09/04/15 29.0 2.09 2.48
DHI 150904C00029500 C 09/04/15 29.5 1.65 1.91
DHI 150904C00030000 C 09/04/15 30.0 1.11 1.45
DHI 150904C00030500 C 09/04/15 30.5 0.77 0.97
DHI 150904C00031000 C 09/04/15 31.0 0.37 0.50
DHI 150904C00031500 C 09/04/15 31.5 0.13 0.19
DHI 150904C00032000 C 09/04/15 32.0 0.00 0.22
DHI 150904C00032500 C 09/04/15 32.5 0.00 0.10
DHI 150904C00033000 C 09/04/15 33.0 0.00 0.15
DHI 150904C00033500 C 09/04/15 33.5 0.00 0.13
DHI 150904C00034000 C 09/04/15 34.0 0.00 0.08
DHI 150904C00034500 C 09/04/15 34.5 0.00 0.04
DHI 150904C00035000 C 09/04/15 35.0 0.00 0.04
DHI 150904C00035500 C 09/04/15 35.5 0.00 0.03
DHI 150904C00036000 C 09/04/15 36.0 0.00 0.03
DHI 150904C00036500 C 09/04/15 36.5 0.00 0.03
DHI 150904C00037000 C 09/04/15 37.0 0.00 0.03
DHI 150904C00037500 C 09/04/15 37.5 0.00 0.03
DHI 150904C00038000 C 09/04/15 38.0 0.00 0.03
DHI 150904C00038500 C 09/04/15 38.5 0.00 0.03
DHI 150904C00039000 C 09/04/15 39.0 0.00 0.03
DHI 150904C00039500 C 09/04/15 39.5 0.00 0.03
DHI 150904P00019000 P 09/04/15 19.0 0.00 0.03
DHI 150904P00020000 P 09/04/15 20.0 0.00 0.03
DHI 150904P00020500 P 09/04/15 20.5 0.00 0.03
DHI 150904P00021000 P 09/04/15 21.0 0.00 0.03
DHI 150904P00021500 P 09/04/15 21.5 0.00 0.03
DHI 150904P00022000 P 09/04/15 22.0 0.00 0.03
DHI 150904P00022500 P 09/04/15 22.5 0.00 0.03
DHI 150904P00023000 P 09/04/15 23.0 0.00 0.03
DHI 150904P00023500 P 09/04/15 23.5 0.00 0.03
DHI 150904P00024000 P 09/04/15 24.0 0.00 0.03
DHI 150904P00024500 P 09/04/15 24.5 0.00 0.03
DHI 150904P00025000 P 09/04/15 25.0 0.00 0.03
DHI 150904P00025500 P 09/04/15 25.5 0.00 0.03
DHI 150904P00026000 P 09/04/15 26.0 0.00 0.03
DHI 150904P00026500 P 09/04/15 26.5 0.00 0.04
DHI 150904P00027000 P 09/04/15 27.0 0.00 0.07
DHI 150904P00027500 P 09/04/15 27.5 0.00 0.10
DHI 150904P00028000 P 09/04/15 28.0 0.00 0.24
DHI 150904P00028500 P 09/04/15 28.5 0.00 0.08
DHI 150904P00029000 P 09/04/15 29.0 0.00 0.13
DHI 150904P00029500 P 09/04/15 29.5 0.00 0.13
DHI 150904P00030000 P 09/04/15 30.0 0.01 0.13
DHI 150904P00030500 P 09/04/15 30.5 0.03 0.08
DHI 150904P00031000 P 09/04/15 31.0 0.12 0.17
DHI 150904P00031500 P 09/04/15 31.5 0.33 0.42
DHI 150904P00032000 P 09/04/15 32.0 0.62 0.90
DHI 150904P00032500 P 09/04/15 32.5 1.04 1.40
DHI 150904P00033000 P 09/04/15 33.0 1.50 1.95
DHI 150904P00033500 P 09/04/15 33.5 2.03 2.40
DHI 150904P00034000 P 09/04/15 34.0 2.52 3.05
DHI 150904P00034500 P 09/04/15 34.5 3.00 3.40
DHI 150904P00035000 P 09/04/15 35.0 3.50 3.95
DHI 150904P00035500 P 09/04/15 35.5 4.00 4.45
DHI 150904P00036000 P 09/04/15 36.0 4.50 5.25
DHI 150904P00036500 P 09/04/15 36.5 4.90 5.85
DHI 150904P00037000 P 09/04/15 37.0 5.40 5.90
DHI 150904P00037500 P 09/04/15 37.5 5.90 6.85
DHI 150904P00038000 P 09/04/15 38.0 6.40 7.35
DHI 150904P00038500 P 09/04/15 38.5 7.00 7.50
DHI 150904P00039000 P 09/04/15 39.0 7.40 8.35
DHI 150904P00039500 P 09/04/15 39.5 7.90 8.85
DHI 150911C00019000 C 09/11/15 19.0 11.50 12.55
DHI 150911C00020000 C 09/11/15 20.0 10.75 11.50
DHI 150911C00021000 C 09/11/15 21.0 9.45 10.55
DHI 150911C00021500 C 09/11/15 21.5 9.40 10.05
DHI 150911C00022000 C 09/11/15 22.0 8.60 9.55
DHI 150911C00022500 C 09/11/15 22.5 8.05 9.05
DHI 150911C00023000 C 09/11/15 23.0 7.60 8.50
DHI 150911C00023500 C 09/11/15 23.5 7.15 8.00
DHI 150911C00024000 C 09/11/15 24.0 6.75 7.50
DHI 150911C00024500 C 09/11/15 24.5 6.20 7.10
DHI 150911C00025000 C 09/11/15 25.0 5.60 6.60
DHI 150911C00025500 C 09/11/15 25.5 5.20 5.95
DHI 150911C00026000 C 09/11/15 26.0 4.75 5.50
DHI 150911C00026500 C 09/11/15 26.5 4.20 5.10
DHI 150911C00027000 C 09/11/15 27.0 3.75 4.50
DHI 150911C00027500 C 09/11/15 27.5 3.25 4.00
DHI 150911C00028000 C 09/11/15 28.0 2.77 3.50
DHI 150911C00028500 C 09/11/15 28.5 2.36 3.05
DHI 150911C00029000 C 09/11/15 29.0 2.18 2.53
DHI 150911C00029500 C 09/11/15 29.5 1.47 2.09
DHI 150911C00030000 C 09/11/15 30.0 1.36 1.59
DHI 150911C00030500 C 09/11/15 30.5 1.03 1.21
DHI 150911C00031000 C 09/11/15 31.0 0.70 0.86
DHI 150911C00031500 C 09/11/15 31.5 0.43 0.53
DHI 150911C00032000 C 09/11/15 32.0 0.24 0.31
DHI 150911C00032500 C 09/11/15 32.5 0.11 0.16
DHI 150911C00033000 C 09/11/15 33.0 0.01 0.23
DHI 150911C00033500 C 09/11/15 33.5 0.00 0.17
DHI 150911C00034000 C 09/11/15 34.0 0.00 0.18
DHI 150911C00034500 C 09/11/15 34.5 0.00 0.16
DHI 150911C00035000 C 09/11/15 35.0 0.00 0.12
DHI 150911C00035500 C 09/11/15 35.5 0.00 0.11
DHI 150911C00036000 C 09/11/15 36.0 0.00 0.08
DHI 150911C00036500 C 09/11/15 36.5 0.00 0.12
DHI 150911C00037000 C 09/11/15 37.0 0.00 0.10
DHI 150911C00037500 C 09/11/15 37.5 0.00 0.09
DHI 150911C00038000 C 09/11/15 38.0 0.00 0.08
DHI 150911C00038500 C 09/11/15 38.5 0.00 0.06
DHI 150911C00039000 C 09/11/15 39.0 0.00 0.05
DHI 150911C00039500 C 09/11/15 39.5 0.00 0.05
DHI 150911P00019000 P 09/11/15 19.0 0.00 0.03
DHI 150911P00020000 P 09/11/15 20.0 0.00 0.04
DHI 150911P00021000 P 09/11/15 21.0 0.00 0.04
DHI 150911P00021500 P 09/11/15 21.5 0.00 0.04
DHI 150911P00022000 P 09/11/15 22.0 0.00 0.04
DHI 150911P00022500 P 09/11/15 22.5 0.00 0.06
DHI 150911P00023000 P 09/11/15 23.0 0.00 0.09
DHI 150911P00023500 P 09/11/15 23.5 0.00 0.13
DHI 150911P00024000 P 09/11/15 24.0 0.00 0.18
DHI 150911P00024500 P 09/11/15 24.5 0.00 0.23
DHI 150911P00025000 P 09/11/15 25.0 0.00 0.24
DHI 150911P00025500 P 09/11/15 25.5 0.00 0.24
DHI 150911P00026000 P 09/11/15 26.0 0.00 0.21
DHI 150911P00026500 P 09/11/15 26.5 0.00 0.25
DHI 150911P00027000 P 09/11/15 27.0 0.00 0.24
DHI 150911P00027500 P 09/11/15 27.5 0.00 0.13
DHI 150911P00028000 P 09/11/15 28.0 0.01 0.13
DHI 150911P00028500 P 09/11/15 28.5 0.03 0.13
DHI 150911P00029000 P 09/11/15 29.0 0.04 0.19
DHI 150911P00029500 P 09/11/15 29.5 0.11 0.17
DHI 150911P00030000 P 09/11/15 30.0 0.17 0.24
DHI 150911P00030500 P 09/11/15 30.5 0.27 0.34
DHI 150911P00031000 P 09/11/15 31.0 0.41 0.50
DHI 150911P00031500 P 09/11/15 31.5 0.62 0.73
DHI 150911P00032000 P 09/11/15 32.0 0.90 1.13
DHI 150911P00032500 P 09/11/15 32.5 1.24 1.68
DHI 150911P00033000 P 09/11/15 33.0 1.62 2.35
DHI 150911P00033500 P 09/11/15 33.5 2.03 2.82
DHI 150911P00034000 P 09/11/15 34.0 2.45 3.30
DHI 150911P00034500 P 09/11/15 34.5 3.00 3.85
DHI 150911P00035000 P 09/11/15 35.0 3.50 4.40
DHI 150911P00035500 P 09/11/15 35.5 3.95 4.90
DHI 150911P00036000 P 09/11/15 36.0 4.45 5.40
DHI 150911P00036500 P 09/11/15 36.5 5.00 6.00
DHI 150911P00037000 P 09/11/15 37.0 5.45 6.50
DHI 150911P00037500 P 09/11/15 37.5 5.90 7.00
DHI 150911P00038000 P 09/11/15 38.0 6.50 7.10
DHI 150911P00038500 P 09/11/15 38.5 6.90 8.20
DHI 150911P00039000 P 09/11/15 39.0 7.40 8.70
DHI 150911P00039500 P 09/11/15 39.5 7.95 9.05
DHI 150918C00017000 C 09/18/15 17.0 13.70 14.60
DHI 150918C00018000 C 09/18/15 18.0 12.70 13.50
DHI 150918C00019000 C 09/18/15 19.0 11.60 12.60
DHI 150918C00019500 C 09/18/15 19.5 11.10 12.10
DHI 150918C00020000 C 09/18/15 20.0 10.60 11.60
DHI 150918C00020500 C 09/18/15 20.5 10.10 11.10
DHI 150918C00021000 C 09/18/15 21.0 9.60 10.50
DHI 150918C00021500 C 09/18/15 21.5 9.10 10.05
DHI 150918C00022000 C 09/18/15 22.0 8.60 9.50
DHI 150918C00022500 C 09/18/15 22.5 8.10 9.05
DHI 150918C00023000 C 09/18/15 23.0 7.60 8.60
DHI 150918C00023500 C 09/18/15 23.5 7.40 8.05
DHI 150918C00024000 C 09/18/15 24.0 6.80 7.50
DHI 150918C00024500 C 09/18/15 24.5 6.35 7.10
DHI 150918C00025000 C 09/18/15 25.0 5.90 6.55
DHI 150918C00025500 C 09/18/15 25.5 5.35 6.10
DHI 150918C00026000 C 09/18/15 26.0 4.90 5.55
DHI 150918C00026500 C 09/18/15 26.5 4.40 5.05
DHI 150918C00027000 C 09/18/15 27.0 4.10 4.50
DHI 150918C00027500 C 09/18/15 27.5 3.35 4.10
DHI 150918C00028000 C 09/18/15 28.0 2.91 3.60
DHI 150918C00028500 C 09/18/15 28.5 2.48 3.15
DHI 150918C00029000 C 09/18/15 29.0 2.37 2.59
DHI 150918C00029500 C 09/18/15 29.5 1.92 2.18
DHI 150918C00030000 C 09/18/15 30.0 1.62 1.77
DHI 150918C00030500 C 09/18/15 30.5 1.26 1.50
DHI 150918C00031000 C 09/18/15 31.0 0.94 1.06
DHI 150918C00031500 C 09/18/15 31.5 0.67 0.76
DHI 150918C00032000 C 09/18/15 32.0 0.44 0.53
DHI 150918C00032500 C 09/18/15 32.5 0.30 0.32
DHI 150918C00033000 C 09/18/15 33.0 0.16 0.22
DHI 150918C00033500 C 09/18/15 33.5 0.03 0.28
DHI 150918C00034000 C 09/18/15 34.0 0.01 0.25
DHI 150918C00034500 C 09/18/15 34.5 0.00 0.23
DHI 150918C00035000 C 09/18/15 35.0 0.00 0.15
DHI 150918C00035500 C 09/18/15 35.5 0.00 0.18
DHI 150918C00036000 C 09/18/15 36.0 0.00 0.15
DHI 150918C00036500 C 09/18/15 36.5 0.00 0.14
DHI 150918C00037000 C 09/18/15 37.0 0.00 0.12
DHI 150918C00037500 C 09/18/15 37.5 0.00 0.13
DHI 150918C00038000 C 09/18/15 38.0 0.00 0.12
DHI 150918C00038500 C 09/18/15 38.5 0.00 0.11
DHI 150918C00039000 C 09/18/15 39.0 0.00 0.11
DHI 150918C00039500 C 09/18/15 39.5 0.00 0.11
DHI 150918P00017000 P 09/18/15 17.0 0.00 0.04
DHI 150918P00018000 P 09/18/15 18.0 0.00 0.05
DHI 150918P00019000 P 09/18/15 19.0 0.00 0.05
DHI 150918P00019500 P 09/18/15 19.5 0.00 0.07
DHI 150918P00020000 P 09/18/15 20.0 0.00 0.09
DHI 150918P00020500 P 09/18/15 20.5 0.00 0.12
DHI 150918P00021000 P 09/18/15 21.0 0.00 0.16
DHI 150918P00021500 P 09/18/15 21.5 0.00 0.21
DHI 150918P00022000 P 09/18/15 22.0 0.00 0.22
DHI 150918P00022500 P 09/18/15 22.5 0.00 0.25
DHI 150918P00023000 P 09/18/15 23.0 0.00 0.24
DHI 150918P00023500 P 09/18/15 23.5 0.00 0.25
DHI 150918P00024000 P 09/18/15 24.0 0.00 0.18
DHI 150918P00024500 P 09/18/15 24.5 0.00 0.24
DHI 150918P00025000 P 09/18/15 25.0 0.00 0.24
DHI 150918P00025500 P 09/18/15 25.5 0.00 0.24
DHI 150918P00026000 P 09/18/15 26.0 0.01 0.24
DHI 150918P00026500 P 09/18/15 26.5 0.02 0.26
DHI 150918P00027000 P 09/18/15 27.0 0.05 0.13
DHI 150918P00027500 P 09/18/15 27.5 0.06 0.16
DHI 150918P00028000 P 09/18/15 28.0 0.08 0.20
DHI 150918P00028500 P 09/18/15 28.5 0.14 0.20
DHI 150918P00029000 P 09/18/15 29.0 0.19 0.24
DHI 150918P00029500 P 09/18/15 29.5 0.26 0.32
DHI 150918P00030000 P 09/18/15 30.0 0.36 0.42
DHI 150918P00030500 P 09/18/15 30.5 0.48 0.55
DHI 150918P00031000 P 09/18/15 31.0 0.66 0.73
DHI 150918P00031500 P 09/18/15 31.5 0.86 0.96
DHI 150918P00032000 P 09/18/15 32.0 1.11 1.26
DHI 150918P00032500 P 09/18/15 32.5 1.44 1.63
DHI 150918P00033000 P 09/18/15 33.0 1.80 2.35
DHI 150918P00033500 P 09/18/15 33.5 2.08 2.86
DHI 150918P00034000 P 09/18/15 34.0 2.59 3.30
DHI 150918P00034500 P 09/18/15 34.5 3.05 3.80
DHI 150918P00035000 P 09/18/15 35.0 3.55 4.30
DHI 150918P00035500 P 09/18/15 35.5 3.90 4.75
DHI 150918P00036000 P 09/18/15 36.0 4.50 5.25
DHI 150918P00036500 P 09/18/15 36.5 4.95 5.90
DHI 150918P00037000 P 09/18/15 37.0 5.50 6.40
DHI 150918P00037500 P 09/18/15 37.5 6.00 6.85
DHI 150918P00038000 P 09/18/15 38.0 6.45 7.35
DHI 150918P00038500 P 09/18/15 38.5 7.00 7.85
DHI 150918P00039000 P 09/18/15 39.0 7.50 8.30
DHI 150918P00039500 P 09/18/15 39.5 8.00 8.80
DHI 150925C00020000 C 09/25/15 20.0 10.80 11.60
DHI 150925C00021000 C 09/25/15 21.0 9.55 10.70
DHI 150925C00021500 C 09/25/15 21.5 9.15 10.15
DHI 150925C00022000 C 09/25/15 22.0 8.60 9.55
DHI 150925C00022500 C 09/25/15 22.5 8.15 9.05
DHI 150925C00023000 C 09/25/15 23.0 7.65 8.55
DHI 150925C00023500 C 09/25/15 23.5 7.15 8.15
DHI 150925C00024000 C 09/25/15 24.0 6.65 7.55
DHI 150925C00024500 C 09/25/15 24.5 6.15 7.05
DHI 150925C00025000 C 09/25/15 25.0 5.75 6.60
DHI 150925C00025500 C 09/25/15 25.5 5.35 6.10
DHI 150925C00026000 C 09/25/15 26.0 4.85 5.60
DHI 150925C00026500 C 09/25/15 26.5 4.40 5.10
DHI 150925C00027000 C 09/25/15 27.0 3.95 4.65
DHI 150925C00027500 C 09/25/15 27.5 3.45 4.15
DHI 150925C00028000 C 09/25/15 28.0 3.00 3.70
DHI 150925C00028500 C 09/25/15 28.5 2.67 3.25
DHI 150925C00029000 C 09/25/15 29.0 2.46 2.79
DHI 150925C00029500 C 09/25/15 29.5 2.14 2.35
DHI 150925C00030000 C 09/25/15 30.0 1.76 1.97
DHI 150925C00030500 C 09/25/15 30.5 1.43 1.60
DHI 150925C00031000 C 09/25/15 31.0 1.14 1.25
DHI 150925C00031500 C 09/25/15 31.5 0.86 0.97
DHI 150925C00032000 C 09/25/15 32.0 0.62 0.69
DHI 150925C00032500 C 09/25/15 32.5 0.44 0.53
DHI 150925C00033000 C 09/25/15 33.0 0.29 0.37
DHI 150925C00033500 C 09/25/15 33.5 0.19 0.27
DHI 150925C00034000 C 09/25/15 34.0 0.03 0.28
DHI 150925C00034500 C 09/25/15 34.5 0.03 0.20
DHI 150925C00035000 C 09/25/15 35.0 0.01 0.18
DHI 150925C00035500 C 09/25/15 35.5 0.00 0.18
DHI 150925C00036000 C 09/25/15 36.0 0.00 0.16
DHI 150925C00036500 C 09/25/15 36.5 0.00 0.15
DHI 150925C00037000 C 09/25/15 37.0 0.00 0.15
DHI 150925C00037500 C 09/25/15 37.5 0.00 0.15
DHI 150925C00038000 C 09/25/15 38.0 0.00 0.15
DHI 150925C00038500 C 09/25/15 38.5 0.00 0.14
DHI 150925C00039000 C 09/25/15 39.0 0.00 0.15
DHI 150925C00039500 C 09/25/15 39.5 0.00 0.14
DHI 150925P00020000 P 09/25/15 20.0 0.00 0.21
DHI 150925P00021000 P 09/25/15 21.0 0.00 0.22
DHI 150925P00021500 P 09/25/15 21.5 0.00 0.22
DHI 150925P00022000 P 09/25/15 22.0 0.00 0.24
DHI 150925P00022500 P 09/25/15 22.5 0.00 0.23
DHI 150925P00023000 P 09/25/15 23.0 0.00 0.23
DHI 150925P00023500 P 09/25/15 23.5 0.00 0.23
DHI 150925P00024000 P 09/25/15 24.0 0.00 0.21
DHI 150925P00024500 P 09/25/15 24.5 0.00 0.22
DHI 150925P00025000 P 09/25/15 25.0 0.01 0.25
DHI 150925P00025500 P 09/25/15 25.5 0.02 0.26
DHI 150925P00026000 P 09/25/15 26.0 0.04 0.24
DHI 150925P00026500 P 09/25/15 26.5 0.05 0.22
DHI 150925P00027000 P 09/25/15 27.0 0.09 0.26
DHI 150925P00027500 P 09/25/15 27.5 0.12 0.28
DHI 150925P00028000 P 09/25/15 28.0 0.11 0.35
DHI 150925P00028500 P 09/25/15 28.5 0.24 0.31
DHI 150925P00029000 P 09/25/15 29.0 0.30 0.39
DHI 150925P00029500 P 09/25/15 29.5 0.39 0.47
DHI 150925P00030000 P 09/25/15 30.0 0.50 0.61
DHI 150925P00030500 P 09/25/15 30.5 0.65 0.74
DHI 150925P00031000 P 09/25/15 31.0 0.83 0.96
DHI 150925P00031500 P 09/25/15 31.5 1.03 1.18
DHI 150925P00032000 P 09/25/15 32.0 1.28 1.46
DHI 150925P00032500 P 09/25/15 32.5 1.61 1.98
DHI 150925P00033000 P 09/25/15 33.0 1.93 2.24
DHI 150925P00033500 P 09/25/15 33.5 2.26 2.93
DHI 150925P00034000 P 09/25/15 34.0 2.71 3.45
DHI 150925P00034500 P 09/25/15 34.5 3.10 3.80
DHI 150925P00035000 P 09/25/15 35.0 3.55 4.45
DHI 150925P00035500 P 09/25/15 35.5 3.90 4.95
DHI 150925P00036000 P 09/25/15 36.0 4.40 5.40
DHI 150925P00036500 P 09/25/15 36.5 5.00 5.90
DHI 150925P00037000 P 09/25/15 37.0 5.50 6.40
DHI 150925P00037500 P 09/25/15 37.5 5.85 6.90
DHI 150925P00038000 P 09/25/15 38.0 6.50 7.45
DHI 150925P00038500 P 09/25/15 38.5 6.95 7.95
DHI 150925P00039000 P 09/25/15 39.0 7.45 8.45
DHI 150925P00039500 P 09/25/15 39.5 7.95 8.95
DHI 151002C00020000 C 10/02/15 20.0 10.60 11.60
DHI 151002C00021000 C 10/02/15 21.0 9.65 10.90
DHI 151002C00022000 C 10/02/15 22.0 8.60 9.60
DHI 151002C00022500 C 10/02/15 22.5 8.15 9.10
DHI 151002C00023000 C 10/02/15 23.0 7.60 8.65
DHI 151002C00023500 C 10/02/15 23.5 7.15 8.05
DHI 151002C00024000 C 10/02/15 24.0 6.65 7.60
DHI 151002C00024500 C 10/02/15 24.5 6.20 7.15
DHI 151002C00025000 C 10/02/15 25.0 5.70 6.60
DHI 151002C00025500 C 10/02/15 25.5 5.35 6.25
DHI 151002C00026000 C 10/02/15 26.0 4.85 5.65
DHI 151002C00026500 C 10/02/15 26.5 4.40 5.20
DHI 151002C00027000 C 10/02/15 27.0 4.00 4.70
DHI 151002C00027500 C 10/02/15 27.5 3.55 4.20
DHI 151002C00028000 C 10/02/15 28.0 3.10 3.80
DHI 151002C00028500 C 10/02/15 28.5 2.66 3.35
DHI 151002C00029000 C 10/02/15 29.0 2.29 2.96
DHI 151002C00029500 C 10/02/15 29.5 2.27 2.57
DHI 151002C00030000 C 10/02/15 30.0 1.91 2.13
DHI 151002C00030500 C 10/02/15 30.5 1.56 1.80
DHI 151002C00031000 C 10/02/15 31.0 1.27 1.44
DHI 151002C00031500 C 10/02/15 31.5 1.01 1.15
DHI 151002C00032000 C 10/02/15 32.0 0.76 0.91
DHI 151002C00032500 C 10/02/15 32.5 0.54 0.70
DHI 151002C00033000 C 10/02/15 33.0 0.40 0.53
DHI 151002C00033500 C 10/02/15 33.5 0.28 0.38
DHI 151002C00034000 C 10/02/15 34.0 0.16 0.30
DHI 151002C00034500 C 10/02/15 34.5 0.07 0.25
DHI 151002C00035000 C 10/02/15 35.0 0.04 0.27
DHI 151002C00035500 C 10/02/15 35.5 0.02 0.26
DHI 151002C00036000 C 10/02/15 36.0 0.00 0.26
DHI 151002C00036500 C 10/02/15 36.5 0.00 0.26
DHI 151002C00037000 C 10/02/15 37.0 0.00 0.26
DHI 151002C00037500 C 10/02/15 37.5 0.00 0.24
DHI 151002C00038000 C 10/02/15 38.0 0.00 0.22
DHI 151002C00038500 C 10/02/15 38.5 0.00 0.19
DHI 151002C00039000 C 10/02/15 39.0 0.00 0.18
DHI 151002C00039500 C 10/02/15 39.5 0.00 0.18
DHI 151002P00020000 P 10/02/15 20.0 0.00 0.25
DHI 151002P00021000 P 10/02/15 21.0 0.00 0.25
DHI 151002P00022000 P 10/02/15 22.0 0.00 0.25
DHI 151002P00022500 P 10/02/15 22.5 0.00 0.25
DHI 151002P00023000 P 10/02/15 23.0 0.00 0.24
DHI 151002P00023500 P 10/02/15 23.5 0.00 0.24
DHI 151002P00024000 P 10/02/15 24.0 0.01 0.24
DHI 151002P00024500 P 10/02/15 24.5 0.02 0.26
DHI 151002P00025000 P 10/02/15 25.0 0.04 0.27
DHI 151002P00025500 P 10/02/15 25.5 0.05 0.31
DHI 151002P00026000 P 10/02/15 26.0 0.08 0.34
DHI 151002P00026500 P 10/02/15 26.5 0.11 0.36
DHI 151002P00027000 P 10/02/15 27.0 0.11 0.35
DHI 151002P00027500 P 10/02/15 27.5 0.16 0.43
DHI 151002P00028000 P 10/02/15 28.0 0.25 0.50
DHI 151002P00028500 P 10/02/15 28.5 0.33 0.54
DHI 151002P00029000 P 10/02/15 29.0 0.39 0.64
DHI 151002P00029500 P 10/02/15 29.5 0.49 0.77
DHI 151002P00030000 P 10/02/15 30.0 0.62 0.90
DHI 151002P00030500 P 10/02/15 30.5 0.78 0.99
DHI 151002P00031000 P 10/02/15 31.0 0.95 1.12
DHI 151002P00031500 P 10/02/15 31.5 1.20 1.35
DHI 151002P00032000 P 10/02/15 32.0 1.45 1.67
DHI 151002P00032500 P 10/02/15 32.5 1.73 2.30
DHI 151002P00033000 P 10/02/15 33.0 2.08 2.42
DHI 151002P00033500 P 10/02/15 33.5 2.31 3.10
DHI 151002P00034000 P 10/02/15 34.0 2.78 3.50
DHI 151002P00034500 P 10/02/15 34.5 3.10 3.95
DHI 151002P00035000 P 10/02/15 35.0 3.60 4.50
DHI 151002P00035500 P 10/02/15 35.5 4.10 5.00
DHI 151002P00036000 P 10/02/15 36.0 4.50 5.45
DHI 151002P00036500 P 10/02/15 36.5 4.95 6.05
DHI 151002P00037000 P 10/02/15 37.0 5.45 6.45
DHI 151002P00037500 P 10/02/15 37.5 5.85 7.00
DHI 151002P00038000 P 10/02/15 38.0 6.40 7.50
DHI 151002P00038500 P 10/02/15 38.5 6.90 7.95
DHI 151002P00039000 P 10/02/15 39.0 7.45 8.45
DHI 151002P00039500 P 10/02/15 39.5 7.95 8.95
DHI 151009C00020000 C 10/09/15 20.0 10.60 11.60
DHI 151009C00021000 C 10/09/15 21.0 9.60 10.95
DHI 151009C00021500 C 10/09/15 21.5 9.15 10.05
DHI 151009C00022000 C 10/09/15 22.0 8.65 9.60
DHI 151009C00022500 C 10/09/15 22.5 8.15 9.05
DHI 151009C00023000 C 10/09/15 23.0 7.65 8.60
DHI 151009C00023500 C 10/09/15 23.5 7.30 8.15
DHI 151009C00024000 C 10/09/15 24.0 6.80 7.60
DHI 151009C00024500 C 10/09/15 24.5 6.20 7.15
DHI 151009C00025000 C 10/09/15 25.0 5.85 6.70
DHI 151009C00025500 C 10/09/15 25.5 5.40 6.15
DHI 151009C00026000 C 10/09/15 26.0 5.00 5.70
DHI 151009C00026500 C 10/09/15 26.5 4.50 5.20
DHI 151009C00027000 C 10/09/15 27.0 4.05 4.75
DHI 151009C00027500 C 10/09/15 27.5 3.55 4.30
DHI 151009C00028000 C 10/09/15 28.0 3.15 3.85
DHI 151009C00028500 C 10/09/15 28.5 2.73 3.45
DHI 151009C00029000 C 10/09/15 29.0 2.72 3.05
DHI 151009C00029500 C 10/09/15 29.5 2.37 2.64
DHI 151009C00030000 C 10/09/15 30.0 2.01 2.22
DHI 151009C00030500 C 10/09/15 30.5 1.68 1.94
DHI 151009C00031000 C 10/09/15 31.0 1.40 1.56
DHI 151009C00031500 C 10/09/15 31.5 1.14 1.27
DHI 151009C00032000 C 10/09/15 32.0 0.86 1.04
DHI 151009C00032500 C 10/09/15 32.5 0.66 0.82
DHI 151009C00033000 C 10/09/15 33.0 0.50 0.62
DHI 151009C00033500 C 10/09/15 33.5 0.37 0.49
DHI 151009C00034000 C 10/09/15 34.0 0.26 0.37
DHI 151009C00034500 C 10/09/15 34.5 0.12 0.29
DHI 151009C00035000 C 10/09/15 35.0 0.05 0.27
DHI 151009C00035500 C 10/09/15 35.5 0.02 0.27
DHI 151009C00036000 C 10/09/15 36.0 0.02 0.26
DHI 151009C00036500 C 10/09/15 36.5 0.00 0.25
DHI 151009C00037000 C 10/09/15 37.0 0.00 0.26
DHI 151009C00037500 C 10/09/15 37.5 0.00 0.26
DHI 151009C00038000 C 10/09/15 38.0 0.00 0.26
DHI 151009C00038500 C 10/09/15 38.5 0.00 0.25
DHI 151009C00039000 C 10/09/15 39.0 0.00 0.23
DHI 151009C00039500 C 10/09/15 39.5 0.00 0.21
DHI 151009P00020000 P 10/09/15 20.0 0.00 0.24
DHI 151009P00021000 P 10/09/15 21.0 0.00 0.24
DHI 151009P00021500 P 10/09/15 21.5 0.00 0.23
DHI 151009P00022000 P 10/09/15 22.0 0.00 0.24
DHI 151009P00022500 P 10/09/15 22.5 0.01 0.24
DHI 151009P00023000 P 10/09/15 23.0 0.01 0.24
DHI 151009P00023500 P 10/09/15 23.5 0.01 0.26
DHI 151009P00024000 P 10/09/15 24.0 0.03 0.25
DHI 151009P00024500 P 10/09/15 24.5 0.04 0.28
DHI 151009P00025000 P 10/09/15 25.0 0.07 0.31
DHI 151009P00025500 P 10/09/15 25.5 0.09 0.37
DHI 151009P00026000 P 10/09/15 26.0 0.11 0.43
DHI 151009P00026500 P 10/09/15 26.5 0.14 0.49
DHI 151009P00027000 P 10/09/15 27.0 0.17 0.50
DHI 151009P00027500 P 10/09/15 27.5 0.21 0.47
DHI 151009P00028000 P 10/09/15 28.0 0.32 0.54
DHI 151009P00028500 P 10/09/15 28.5 0.38 0.65
DHI 151009P00029000 P 10/09/15 29.0 0.48 0.77
DHI 151009P00029500 P 10/09/15 29.5 0.59 0.88
DHI 151009P00030000 P 10/09/15 30.0 0.73 1.02
DHI 151009P00030500 P 10/09/15 30.5 0.90 1.06
DHI 151009P00031000 P 10/09/15 31.0 1.09 1.23
DHI 151009P00031500 P 10/09/15 31.5 1.30 1.49
DHI 151009P00032000 P 10/09/15 32.0 1.54 1.92
DHI 151009P00032500 P 10/09/15 32.5 1.84 2.36
DHI 151009P00033000 P 10/09/15 33.0 2.18 2.48
DHI 151009P00033500 P 10/09/15 33.5 2.48 3.10
DHI 151009P00034000 P 10/09/15 34.0 2.82 3.50
DHI 151009P00034500 P 10/09/15 34.5 3.25 3.95
DHI 151009P00035000 P 10/09/15 35.0 3.65 4.45
DHI 151009P00035500 P 10/09/15 35.5 4.10 4.90
DHI 151009P00036000 P 10/09/15 36.0 4.55 5.40
DHI 151009P00036500 P 10/09/15 36.5 5.00 6.00
DHI 151009P00037000 P 10/09/15 37.0 5.45 6.40
DHI 151009P00037500 P 10/09/15 37.5 6.00 6.95
DHI 151009P00038000 P 10/09/15 38.0 6.50 7.45
DHI 151009P00038500 P 10/09/15 38.5 6.95 7.95
DHI 151009P00039000 P 10/09/15 39.0 7.45 8.45
DHI 151009P00039500 P 10/09/15 39.5 8.00 8.95
DHI 151016C00021000 C 10/16/15 21.0 9.85 10.60
DHI 151016C00022000 C 10/16/15 22.0 8.85 9.65
DHI 151016C00023000 C 10/16/15 23.0 7.85 8.60
DHI 151016C00024000 C 10/16/15 24.0 6.90 7.60
DHI 151016C00025000 C 10/16/15 25.0 5.95 6.65
DHI 151016C00026000 C 10/16/15 26.0 5.05 5.70
DHI 151016C00027000 C 10/16/15 27.0 4.10 4.70
DHI 151016C00028000 C 10/16/15 28.0 3.30 3.90
DHI 151016C00029000 C 10/16/15 29.0 2.87 3.05
DHI 151016C00030000 C 10/16/15 30.0 2.13 2.30
DHI 151016C00031000 C 10/16/15 31.0 1.48 1.66
DHI 151016C00032000 C 10/16/15 32.0 1.01 1.15
DHI 151016C00033000 C 10/16/15 33.0 0.59 0.72
DHI 151016C00034000 C 10/16/15 34.0 0.35 0.45
DHI 151016C00035000 C 10/16/15 35.0 0.16 0.27
DHI 151016C00036000 C 10/16/15 36.0 0.05 0.27
DHI 151016C00037000 C 10/16/15 37.0 0.01 0.24
DHI 151016C00038000 C 10/16/15 38.0 0.00 0.22
DHI 151016C00039000 C 10/16/15 39.0 0.00 0.20
DHI 151016C00040000 C 10/16/15 40.0 0.00 0.20
DHI 151016C00041000 C 10/16/15 41.0 0.00 0.20
DHI 151016P00021000 P 10/16/15 21.0 0.02 0.23
DHI 151016P00022000 P 10/16/15 22.0 0.02 0.25
DHI 151016P00023000 P 10/16/15 23.0 0.03 0.27
DHI 151016P00024000 P 10/16/15 24.0 0.04 0.27
DHI 151016P00025000 P 10/16/15 25.0 0.10 0.29
DHI 151016P00026000 P 10/16/15 26.0 0.15 0.37
DHI 151016P00027000 P 10/16/15 27.0 0.27 0.37
DHI 151016P00028000 P 10/16/15 28.0 0.41 0.49
DHI 151016P00029000 P 10/16/15 29.0 0.60 0.71
DHI 151016P00030000 P 10/16/15 30.0 0.86 0.96
DHI 151016P00031000 P 10/16/15 31.0 1.22 1.35
DHI 151016P00032000 P 10/16/15 32.0 1.68 1.93
DHI 151016P00033000 P 10/16/15 33.0 2.27 2.49
DHI 151016P00034000 P 10/16/15 34.0 2.93 3.60
DHI 151016P00035000 P 10/16/15 35.0 3.75 4.50
DHI 151016P00036000 P 10/16/15 36.0 4.60 5.35
DHI 151016P00037000 P 10/16/15 37.0 5.50 6.40
DHI 151016P00038000 P 10/16/15 38.0 6.50 7.30
DHI 151016P00039000 P 10/16/15 39.0 7.50 8.45
DHI 151016P00040000 P 10/16/15 40.0 8.45 9.30
DHI 151016P00041000 P 10/16/15 41.0 9.50 10.25
DHI 151023C00020000 C 10/23/15 20.0 9.40 12.45
DHI 151023C00021000 C 10/23/15 21.0 8.40 11.65
DHI 151023C00022000 C 10/23/15 22.0 8.60 9.80
DHI 151023C00023000 C 10/23/15 23.0 7.70 8.75
DHI 151023C00023500 C 10/23/15 23.5 7.20 8.30
DHI 151023C00024000 C 10/23/15 24.0 6.80 7.80
DHI 151023C00024500 C 10/23/15 24.5 6.35 7.30
DHI 151023C00025000 C 10/23/15 25.0 5.85 6.85
DHI 151023C00025500 C 10/23/15 25.5 5.35 6.35
DHI 151023C00026000 C 10/23/15 26.0 5.00 5.85
DHI 151023C00026500 C 10/23/15 26.5 4.60 5.40
DHI 151023C00027000 C 10/23/15 27.0 4.10 4.90
DHI 151023C00027500 C 10/23/15 27.5 3.70 4.45
DHI 151023C00028000 C 10/23/15 28.0 3.30 4.05
DHI 151023C00028500 C 10/23/15 28.5 2.84 3.70
DHI 151023C00029000 C 10/23/15 29.0 2.48 3.30
DHI 151023C00029500 C 10/23/15 29.5 2.15 2.87
DHI 151023C00030000 C 10/23/15 30.0 2.18 2.51
DHI 151023C00030500 C 10/23/15 30.5 1.85 2.17
DHI 151023C00031000 C 10/23/15 31.0 1.54 1.84
DHI 151023C00031500 C 10/23/15 31.5 1.33 1.51
DHI 151023C00032000 C 10/23/15 32.0 1.03 1.31
DHI 151023C00032500 C 10/23/15 32.5 0.87 1.07
DHI 151023C00033000 C 10/23/15 33.0 0.65 0.90
DHI 151023C00033500 C 10/23/15 33.5 0.51 0.74
DHI 151023C00034000 C 10/23/15 34.0 0.39 0.58
DHI 151023C00034500 C 10/23/15 34.5 0.29 0.47
DHI 151023C00035000 C 10/23/15 35.0 0.20 0.38
DHI 151023C00035500 C 10/23/15 35.5 0.15 0.31
DHI 151023C00036000 C 10/23/15 36.0 0.06 0.27
DHI 151023C00036500 C 10/23/15 36.5 0.03 0.25
DHI 151023C00037000 C 10/23/15 37.0 0.02 0.24
DHI 151023C00037500 C 10/23/15 37.5 0.01 0.22
DHI 151023C00038000 C 10/23/15 38.0 0.00 0.45
DHI 151023C00038500 C 10/23/15 38.5 0.00 0.40
DHI 151023C00039000 C 10/23/15 39.0 0.00 0.35
DHI 151023C00039500 C 10/23/15 39.5 0.00 0.32
DHI 151023P00020000 P 10/23/15 20.0 0.00 0.50
DHI 151023P00021000 P 10/23/15 21.0 0.01 0.50
DHI 151023P00022000 P 10/23/15 22.0 0.03 0.50
DHI 151023P00023000 P 10/23/15 23.0 0.05 0.28
DHI 151023P00023500 P 10/23/15 23.5 0.06 0.29
DHI 151023P00024000 P 10/23/15 24.0 0.07 0.31
DHI 151023P00024500 P 10/23/15 24.5 0.09 0.32
DHI 151023P00025000 P 10/23/15 25.0 0.11 0.36
DHI 151023P00025500 P 10/23/15 25.5 0.15 0.40
DHI 151023P00026000 P 10/23/15 26.0 0.18 0.50
DHI 151023P00026500 P 10/23/15 26.5 0.22 0.53
DHI 151023P00027000 P 10/23/15 27.0 0.24 0.58
DHI 151023P00027500 P 10/23/15 27.5 0.35 0.64
DHI 151023P00028000 P 10/23/15 28.0 0.44 0.71
DHI 151023P00028500 P 10/23/15 28.5 0.51 0.84
DHI 151023P00029000 P 10/23/15 29.0 0.61 0.98
DHI 151023P00029500 P 10/23/15 29.5 0.75 1.02
DHI 151023P00030000 P 10/23/15 30.0 0.89 1.21
DHI 151023P00030500 P 10/23/15 30.5 1.07 1.37
DHI 151023P00031000 P 10/23/15 31.0 1.28 1.51
DHI 151023P00031500 P 10/23/15 31.5 1.53 1.71
DHI 151023P00032000 P 10/23/15 32.0 1.76 2.20
DHI 151023P00032500 P 10/23/15 32.5 2.03 2.48
DHI 151023P00033000 P 10/23/15 33.0 2.28 2.96
DHI 151023P00033500 P 10/23/15 33.5 2.60 3.35
DHI 151023P00034000 P 10/23/15 34.0 2.97 3.70
DHI 151023P00034500 P 10/23/15 34.5 3.30 4.15
DHI 151023P00035000 P 10/23/15 35.0 3.75 4.55
DHI 151023P00035500 P 10/23/15 35.5 4.20 5.05
DHI 151023P00036000 P 10/23/15 36.0 4.60 5.45
DHI 151023P00036500 P 10/23/15 36.5 5.00 6.10
DHI 151023P00037000 P 10/23/15 37.0 5.45 6.50
DHI 151023P00037500 P 10/23/15 37.5 5.90 7.00
DHI 151023P00038000 P 10/23/15 38.0 6.40 7.50
DHI 151023P00038500 P 10/23/15 38.5 6.80 8.00
DHI 151023P00039000 P 10/23/15 39.0 7.35 8.55
DHI 151023P00039500 P 10/23/15 39.5 7.95 9.05
DHI 151120C00015000 C 11/20/15 15.0 15.25 16.70
DHI 151120C00016000 C 11/20/15 16.0 13.50 15.70
DHI 151120C00017000 C 11/20/15 17.0 12.50 14.75
DHI 151120C00018000 C 11/20/15 18.0 11.50 13.75
DHI 151120C00019000 C 11/20/15 19.0 11.85 12.60
DHI 151120C00020000 C 11/20/15 20.0 10.90 11.70
DHI 151120C00021000 C 11/20/15 21.0 9.75 10.65
DHI 151120C00022000 C 11/20/15 22.0 9.10 9.65
DHI 151120C00023000 C 11/20/15 23.0 8.00 8.70
DHI 151120C00024000 C 11/20/15 24.0 7.05 7.85
DHI 151120C00025000 C 11/20/15 25.0 6.15 6.85
DHI 151120C00026000 C 11/20/15 26.0 5.65 5.95
DHI 151120C00027000 C 11/20/15 27.0 4.70 5.15
DHI 151120C00028000 C 11/20/15 28.0 4.05 4.35
DHI 151120C00029000 C 11/20/15 29.0 3.30 3.60
DHI 151120C00030000 C 11/20/15 30.0 2.63 2.88
DHI 151120C00031000 C 11/20/15 31.0 2.09 2.28
DHI 151120C00032000 C 11/20/15 32.0 1.62 1.75
DHI 151120C00033000 C 11/20/15 33.0 1.18 1.32
DHI 151120C00034000 C 11/20/15 34.0 0.85 0.97
DHI 151120C00035000 C 11/20/15 35.0 0.59 0.69
DHI 151120C00036000 C 11/20/15 36.0 0.39 0.49
DHI 151120C00037000 C 11/20/15 37.0 0.15 0.35
DHI 151120C00038000 C 11/20/15 38.0 0.05 0.44
DHI 151120C00039000 C 11/20/15 39.0 0.03 0.27
DHI 151120C00040000 C 11/20/15 40.0 0.02 0.24
DHI 151120C00041000 C 11/20/15 41.0 0.00 0.26
DHI 151120C00042000 C 11/20/15 42.0 0.00 0.20
DHI 151120C00043000 C 11/20/15 43.0 0.00 0.18
DHI 151120P00015000 P 11/20/15 15.0 0.01 0.24
DHI 151120P00016000 P 11/20/15 16.0 0.02 0.24
DHI 151120P00017000 P 11/20/15 17.0 0.02 0.24
DHI 151120P00018000 P 11/20/15 18.0 0.04 0.24
DHI 151120P00019000 P 11/20/15 19.0 0.02 0.24
DHI 151120P00020000 P 11/20/15 20.0 0.05 0.27
DHI 151120P00021000 P 11/20/15 21.0 0.12 0.28
DHI 151120P00022000 P 11/20/15 22.0 0.08 0.49
DHI 151120P00023000 P 11/20/15 23.0 0.17 0.37
DHI 151120P00024000 P 11/20/15 24.0 0.21 0.46
DHI 151120P00025000 P 11/20/15 25.0 0.28 0.53
DHI 151120P00026000 P 11/20/15 26.0 0.44 0.67
DHI 151120P00027000 P 11/20/15 27.0 0.59 0.82
DHI 151120P00028000 P 11/20/15 28.0 0.80 1.04
DHI 151120P00029000 P 11/20/15 29.0 1.05 1.30
DHI 151120P00030000 P 11/20/15 30.0 1.38 1.65
DHI 151120P00031000 P 11/20/15 31.0 1.81 1.99
DHI 151120P00032000 P 11/20/15 32.0 2.32 2.68
DHI 151120P00033000 P 11/20/15 33.0 2.85 3.30
DHI 151120P00034000 P 11/20/15 34.0 3.50 4.10
DHI 151120P00035000 P 11/20/15 35.0 4.15 4.80
DHI 151120P00036000 P 11/20/15 36.0 4.95 5.60
DHI 151120P00037000 P 11/20/15 37.0 5.80 6.50
DHI 151120P00038000 P 11/20/15 38.0 6.60 7.55
DHI 151120P00039000 P 11/20/15 39.0 7.60 8.45
DHI 151120P00040000 P 11/20/15 40.0 8.50 9.45
DHI 151120P00041000 P 11/20/15 41.0 8.40 10.60
DHI 151120P00042000 P 11/20/15 42.0 9.40 11.30
DHI 151120P00043000 P 11/20/15 43.0 11.40 12.50
DHI 160115C00005000 C 01/15/16 5.0 25.35 26.75
DHI 160115C00008000 C 01/15/16 8.0 22.70 23.85
DHI 160115C00010000 C 01/15/16 10.0 20.70 21.60
DHI 160115C00013000 C 01/15/16 13.0 17.25 18.75
DHI 160115C00014000 C 01/15/16 14.0 16.25 17.75
DHI 160115C00015000 C 01/15/16 15.0 15.40 16.70
DHI 160115C00016000 C 01/15/16 16.0 14.75 15.60
DHI 160115C00017000 C 01/15/16 17.0 13.75 14.60
DHI 160115C00018000 C 01/15/16 18.0 13.05 13.70
DHI 160115C00019000 C 01/15/16 19.0 11.80 12.70
DHI 160115C00020000 C 01/15/16 20.0 10.50 11.80
DHI 160115C00021000 C 01/15/16 21.0 10.05 10.75
DHI 160115C00022000 C 01/15/16 22.0 9.10 9.70
DHI 160115C00023000 C 01/15/16 23.0 8.10 8.90
DHI 160115C00024000 C 01/15/16 24.0 7.25 8.05
DHI 160115C00025000 C 01/15/16 25.0 6.40 7.10
DHI 160115C00026000 C 01/15/16 26.0 5.55 6.35
DHI 160115C00027000 C 01/15/16 27.0 5.15 5.45
DHI 160115C00028000 C 01/15/16 28.0 4.35 4.70
DHI 160115C00029000 C 01/15/16 29.0 3.70 4.00
DHI 160115C00030000 C 01/15/16 30.0 3.10 3.35
DHI 160115C00031000 C 01/15/16 31.0 2.53 2.81
DHI 160115C00032000 C 01/15/16 32.0 2.07 2.29
DHI 160115C00033000 C 01/15/16 33.0 1.70 1.84
DHI 160115C00034000 C 01/15/16 34.0 1.28 1.45
DHI 160115C00035000 C 01/15/16 35.0 0.94 1.17
DHI 160115C00036000 C 01/15/16 36.0 0.72 0.87
DHI 160115C00037000 C 01/15/16 37.0 0.54 0.80
DHI 160115C00038000 C 01/15/16 38.0 0.27 0.54
DHI 160115C00039000 C 01/15/16 39.0 0.17 0.42
DHI 160115C00040000 C 01/15/16 40.0 0.09 0.33
DHI 160115C00041000 C 01/15/16 41.0 0.06 0.27
DHI 160115C00042000 C 01/15/16 42.0 0.03 0.27
DHI 160115C00043000 C 01/15/16 43.0 0.02 0.27
DHI 160115P00005000 P 01/15/16 5.0 0.00 0.03
DHI 160115P00008000 P 01/15/16 8.0 0.02 0.04
DHI 160115P00010000 P 01/15/16 10.0 0.00 0.11
DHI 160115P00013000 P 01/15/16 13.0 0.01 0.25
DHI 160115P00014000 P 01/15/16 14.0 0.02 0.25
DHI 160115P00015000 P 01/15/16 15.0 0.02 0.24
DHI 160115P00016000 P 01/15/16 16.0 0.02 0.27
DHI 160115P00017000 P 01/15/16 17.0 0.04 0.29
DHI 160115P00018000 P 01/15/16 18.0 0.08 0.33
DHI 160115P00019000 P 01/15/16 19.0 0.14 0.33
DHI 160115P00020000 P 01/15/16 20.0 0.20 0.47
DHI 160115P00021000 P 01/15/16 21.0 0.22 0.47
DHI 160115P00022000 P 01/15/16 22.0 0.30 0.40
DHI 160115P00023000 P 01/15/16 23.0 0.29 0.56
DHI 160115P00024000 P 01/15/16 24.0 0.49 0.67
DHI 160115P00025000 P 01/15/16 25.0 0.60 0.82
DHI 160115P00026000 P 01/15/16 26.0 0.74 0.99
DHI 160115P00027000 P 01/15/16 27.0 0.97 1.20
DHI 160115P00028000 P 01/15/16 28.0 1.22 1.40
DHI 160115P00029000 P 01/15/16 29.0 1.55 1.71
DHI 160115P00030000 P 01/15/16 30.0 1.93 2.10
DHI 160115P00031000 P 01/15/16 31.0 2.36 2.67
DHI 160115P00032000 P 01/15/16 32.0 2.85 3.20
DHI 160115P00033000 P 01/15/16 33.0 3.40 3.70
DHI 160115P00034000 P 01/15/16 34.0 3.95 4.25
DHI 160115P00035000 P 01/15/16 35.0 4.70 5.05
DHI 160115P00036000 P 01/15/16 36.0 5.40 5.85
DHI 160115P00037000 P 01/15/16 37.0 6.15 6.85
DHI 160115P00038000 P 01/15/16 38.0 6.95 7.75
DHI 160115P00039000 P 01/15/16 39.0 7.90 8.70
DHI 160115P00040000 P 01/15/16 40.0 8.75 9.60
DHI 160115P00041000 P 01/15/16 41.0 9.60 10.70
DHI 160115P00042000 P 01/15/16 42.0 10.60 11.50
DHI 160115P00043000 P 01/15/16 43.0 11.40 12.45
DHI 160219C00015000 C 02/19/16 15.0 15.75 16.70
DHI 160219C00016000 C 02/19/16 16.0 13.05 15.95
DHI 160219C00017000 C 02/19/16 17.0 13.80 14.95
DHI 160219C00018000 C 02/19/16 18.0 11.10 13.95
DHI 160219C00019000 C 02/19/16 19.0 12.00 13.00
DHI 160219C00020000 C 02/19/16 20.0 10.90 12.00
DHI 160219C00021000 C 02/19/16 21.0 9.95 10.85
DHI 160219C00022000 C 02/19/16 22.0 9.05 9.95
DHI 160219C00023000 C 02/19/16 23.0 8.15 9.00
DHI 160219C00024000 C 02/19/16 24.0 7.25 8.15
DHI 160219C00025000 C 02/19/16 25.0 6.85 7.30
DHI 160219C00026000 C 02/19/16 26.0 5.70 6.50
DHI 160219C00027000 C 02/19/16 27.0 5.30 5.70
DHI 160219C00028000 C 02/19/16 28.0 4.55 5.05
DHI 160219C00029000 C 02/19/16 29.0 4.00 4.45
DHI 160219C00030000 C 02/19/16 30.0 3.35 3.75
DHI 160219C00031000 C 02/19/16 31.0 2.89 3.20
DHI 160219C00032000 C 02/19/16 32.0 2.41 2.77
DHI 160219C00033000 C 02/19/16 33.0 1.91 2.23
DHI 160219C00034000 C 02/19/16 34.0 1.62 1.89
DHI 160219C00035000 C 02/19/16 35.0 1.29 1.53
DHI 160219C00036000 C 02/19/16 36.0 1.00 1.16
DHI 160219C00037000 C 02/19/16 37.0 0.79 1.00
DHI 160219C00038000 C 02/19/16 38.0 0.62 0.89
DHI 160219C00039000 C 02/19/16 39.0 0.28 0.74
DHI 160219C00040000 C 02/19/16 40.0 0.22 0.63
DHI 160219C00041000 C 02/19/16 41.0 0.15 0.54
DHI 160219C00042000 C 02/19/16 42.0 0.09 0.50
DHI 160219C00043000 C 02/19/16 43.0 0.04 0.49
DHI 160219C00044000 C 02/19/16 44.0 0.02 0.49
DHI 160219P00015000 P 02/19/16 15.0 0.01 0.49
DHI 160219P00016000 P 02/19/16 16.0 0.02 0.49
DHI 160219P00017000 P 02/19/16 17.0 0.07 0.50
DHI 160219P00018000 P 02/19/16 18.0 0.10 0.50
DHI 160219P00019000 P 02/19/16 19.0 0.13 0.50
DHI 160219P00020000 P 02/19/16 20.0 0.13 0.55
DHI 160219P00021000 P 02/19/16 21.0 0.20 0.63
DHI 160219P00022000 P 02/19/16 22.0 0.29 0.60
DHI 160219P00023000 P 02/19/16 23.0 0.40 0.73
DHI 160219P00024000 P 02/19/16 24.0 0.53 1.00
DHI 160219P00025000 P 02/19/16 25.0 0.77 1.16
DHI 160219P00026000 P 02/19/16 26.0 0.99 1.28
DHI 160219P00027000 P 02/19/16 27.0 1.23 1.54
DHI 160219P00028000 P 02/19/16 28.0 1.52 1.89
DHI 160219P00029000 P 02/19/16 29.0 1.87 2.27
DHI 160219P00030000 P 02/19/16 30.0 2.25 2.69
DHI 160219P00031000 P 02/19/16 31.0 2.67 3.15
DHI 160219P00032000 P 02/19/16 32.0 3.15 3.60
DHI 160219P00033000 P 02/19/16 33.0 3.70 4.25
DHI 160219P00034000 P 02/19/16 34.0 4.35 5.00
DHI 160219P00035000 P 02/19/16 35.0 5.00 5.75
DHI 160219P00036000 P 02/19/16 36.0 5.70 6.55
DHI 160219P00037000 P 02/19/16 37.0 6.50 7.30
DHI 160219P00038000 P 02/19/16 38.0 7.30 8.15
DHI 160219P00039000 P 02/19/16 39.0 8.15 8.95
DHI 160219P00040000 P 02/19/16 40.0 9.00 9.90
DHI 160219P00041000 P 02/19/16 41.0 9.90 10.80
DHI 160219P00042000 P 02/19/16 42.0 10.80 12.05
DHI 160219P00043000 P 02/19/16 43.0 11.75 13.00
DHI 160219P00044000 P 02/19/16 44.0 12.60 13.95
DHI 170120C00013000 C 01/20/17 13.0 16.65 19.75
DHI 170120C00015000 C 01/20/17 15.0 14.90 17.20
DHI 170120C00017000 C 01/20/17 17.0 13.80 15.40
DHI 170120C00020000 C 01/20/17 20.0 11.25 12.85
DHI 170120C00022000 C 01/20/17 22.0 9.70 11.05
DHI 170120C00025000 C 01/20/17 25.0 7.45 9.05
DHI 170120C00027000 C 01/20/17 27.0 6.25 7.80
DHI 170120C00030000 C 01/20/17 30.0 5.00 5.95
DHI 170120C00035000 C 01/20/17 35.0 2.60 3.90
DHI 170120C00040000 C 01/20/17 40.0 1.48 2.00
DHI 170120C00045000 C 01/20/17 45.0 0.63 1.46
DHI 170120P00013000 P 01/20/17 13.0 0.00 1.00
DHI 170120P00015000 P 01/20/17 15.0 0.25 1.00
DHI 170120P00017000 P 01/20/17 17.0 0.26 1.18
DHI 170120P00020000 P 01/20/17 20.0 0.69 1.33
DHI 170120P00022000 P 01/20/17 22.0 1.09 1.75
DHI 170120P00025000 P 01/20/17 25.0 2.01 2.35
DHI 170120P00027000 P 01/20/17 27.0 2.58 3.05
DHI 170120P00030000 P 01/20/17 30.0 3.65 5.20
DHI 170120P00035000 P 01/20/17 35.0 6.30 7.80
DHI 170120P00040000 P 01/20/17 40.0 9.95 11.25
DHI 170120P00045000 P 01/20/17 45.0 14.05 15.65

OPRA data is delayed 15 minutes.