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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

D R Horton Inc (DHI)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHI 140801C00015000 C 08/01/14 15.0 5.40 6.25
DHI 140801C00016000 C 08/01/14 16.0 4.35 5.30
DHI 140801C00016500 C 08/01/14 16.5 3.80 4.80
DHI 140801C00017000 C 08/01/14 17.0 3.55 4.20
DHI 140801C00017500 C 08/01/14 17.5 3.10 3.70
DHI 140801C00018000 C 08/01/14 18.0 2.62 3.20
DHI 140801C00018500 C 08/01/14 18.5 2.12 2.70
DHI 140801C00019000 C 08/01/14 19.0 1.62 2.18
DHI 140801C00019500 C 08/01/14 19.5 1.16 1.68
DHI 140801C00020000 C 08/01/14 20.0 0.71 1.10
DHI 140801C00020500 C 08/01/14 20.5 0.38 0.52
DHI 140801C00021000 C 08/01/14 21.0 0.12 0.16
DHI 140801C00021500 C 08/01/14 21.5 0.03 0.08
DHI 140801C00022000 C 08/01/14 22.0 0.00 0.05
DHI 140801C00022500 C 08/01/14 22.5 0.00 0.05
DHI 140801C00023000 C 08/01/14 23.0 0.00 0.05
DHI 140801C00023500 C 08/01/14 23.5 0.00 0.06
DHI 140801C00024000 C 08/01/14 24.0 0.00 0.06
DHI 140801C00024500 C 08/01/14 24.5 0.00 0.04
DHI 140801C00025000 C 08/01/14 25.0 0.00 0.04
DHI 140801C00025500 C 08/01/14 25.5 0.00 0.04
DHI 140801C00026000 C 08/01/14 26.0 0.00 0.03
DHI 140801C00026500 C 08/01/14 26.5 0.00 0.03
DHI 140801C00027000 C 08/01/14 27.0 0.00 0.03
DHI 140801C00027500 C 08/01/14 27.5 0.00 0.03
DHI 140801C00028000 C 08/01/14 28.0 0.00 0.03
DHI 140801C00028500 C 08/01/14 28.5 0.00 0.03
DHI 140801C00029000 C 08/01/14 29.0 0.00 0.03
DHI 140801C00029500 C 08/01/14 29.5 0.00 0.03
DHI 140801C00030000 C 08/01/14 30.0 0.00 0.03
DHI 140801C00030500 C 08/01/14 30.5 0.00 0.03
DHI 140801C00031000 C 08/01/14 31.0 0.00 0.03
DHI 140801C00031500 C 08/01/14 31.5 0.00 0.03
DHI 140801C00032000 C 08/01/14 32.0 0.00 0.03
DHI 140801C00032500 C 08/01/14 32.5 0.00 0.03
DHI 140801C00033000 C 08/01/14 33.0 0.00 0.03
DHI 140801C00033500 C 08/01/14 33.5 0.00 0.03
DHI 140801C00034000 C 08/01/14 34.0 0.00 0.03
DHI 140801C00034500 C 08/01/14 34.5 0.00 0.03
DHI 140801C00035000 C 08/01/14 35.0 0.00 0.03
DHI 140801P00015000 P 08/01/14 15.0 0.00 0.03
DHI 140801P00016000 P 08/01/14 16.0 0.00 0.03
DHI 140801P00016500 P 08/01/14 16.5 0.00 0.04
DHI 140801P00017000 P 08/01/14 17.0 0.00 0.04
DHI 140801P00017500 P 08/01/14 17.5 0.00 0.04
DHI 140801P00018000 P 08/01/14 18.0 0.00 0.04
DHI 140801P00018500 P 08/01/14 18.5 0.00 0.05
DHI 140801P00019000 P 08/01/14 19.0 0.00 0.07
DHI 140801P00019500 P 08/01/14 19.5 0.00 0.07
DHI 140801P00020000 P 08/01/14 20.0 0.01 0.07
DHI 140801P00020500 P 08/01/14 20.5 0.07 0.10
DHI 140801P00021000 P 08/01/14 21.0 0.28 0.32
DHI 140801P00021500 P 08/01/14 21.5 0.46 0.88
DHI 140801P00022000 P 08/01/14 22.0 0.89 1.37
DHI 140801P00022500 P 08/01/14 22.5 1.36 1.88
DHI 140801P00023000 P 08/01/14 23.0 1.84 2.38
DHI 140801P00023500 P 08/01/14 23.5 2.31 2.88
DHI 140801P00024000 P 08/01/14 24.0 2.80 3.40
DHI 140801P00024500 P 08/01/14 24.5 3.30 3.90
DHI 140801P00025000 P 08/01/14 25.0 3.80 4.50
DHI 140801P00025500 P 08/01/14 25.5 4.30 5.00
DHI 140801P00026000 P 08/01/14 26.0 4.85 5.55
DHI 140801P00026500 P 08/01/14 26.5 5.20 6.05
DHI 140801P00027000 P 08/01/14 27.0 5.70 6.55
DHI 140801P00027500 P 08/01/14 27.5 6.20 7.05
DHI 140801P00028000 P 08/01/14 28.0 6.70 7.55
DHI 140801P00028500 P 08/01/14 28.5 7.35 8.05
DHI 140801P00029000 P 08/01/14 29.0 7.65 8.65
DHI 140801P00029500 P 08/01/14 29.5 8.25 9.05
DHI 140801P00030000 P 08/01/14 30.0 8.80 9.55
DHI 140801P00030500 P 08/01/14 30.5 9.20 10.15
DHI 140801P00031000 P 08/01/14 31.0 9.65 10.35
DHI 140801P00031500 P 08/01/14 31.5 10.05 11.45
DHI 140801P00032000 P 08/01/14 32.0 10.45 11.95
DHI 140801P00032500 P 08/01/14 32.5 10.95 12.45
DHI 140801P00033000 P 08/01/14 33.0 11.45 12.95
DHI 140801P00033500 P 08/01/14 33.5 11.95 13.45
DHI 140801P00034000 P 08/01/14 34.0 12.45 13.95
DHI 140801P00034500 P 08/01/14 34.5 12.95 14.45
DHI 140801P00035000 P 08/01/14 35.0 13.60 14.70
DHI 140808C00016000 C 08/08/14 16.0 4.55 5.20
DHI 140808C00017000 C 08/08/14 17.0 3.55 4.20
DHI 140808C00017500 C 08/08/14 17.5 3.05 3.70
DHI 140808C00018000 C 08/08/14 18.0 2.61 3.20
DHI 140808C00018500 C 08/08/14 18.5 2.11 2.71
DHI 140808C00019000 C 08/08/14 19.0 1.63 2.22
DHI 140808C00019500 C 08/08/14 19.5 1.22 1.47
DHI 140808C00020000 C 08/08/14 20.0 0.90 0.96
DHI 140808C00020500 C 08/08/14 20.5 0.54 0.58
DHI 140808C00021000 C 08/08/14 21.0 0.30 0.32
DHI 140808C00021500 C 08/08/14 21.5 0.16 0.18
DHI 140808C00022000 C 08/08/14 22.0 0.06 0.12
DHI 140808C00022500 C 08/08/14 22.5 0.04 0.09
DHI 140808C00023000 C 08/08/14 23.0 0.03 0.06
DHI 140808C00023500 C 08/08/14 23.5 0.02 0.07
DHI 140808C00024000 C 08/08/14 24.0 0.02 0.06
DHI 140808C00024500 C 08/08/14 24.5 0.01 0.06
DHI 140808C00025000 C 08/08/14 25.0 0.01 0.06
DHI 140808C00025500 C 08/08/14 25.5 0.01 0.08
DHI 140808C00026000 C 08/08/14 26.0 0.01 0.06
DHI 140808C00026500 C 08/08/14 26.5 0.00 0.06
DHI 140808C00027000 C 08/08/14 27.0 0.00 0.04
DHI 140808C00027500 C 08/08/14 27.5 0.00 0.04
DHI 140808C00028000 C 08/08/14 28.0 0.00 0.04
DHI 140808C00028500 C 08/08/14 28.5 0.00 0.04
DHI 140808C00029000 C 08/08/14 29.0 0.00 0.04
DHI 140808C00029500 C 08/08/14 29.5 0.00 0.04
DHI 140808C00030000 C 08/08/14 30.0 0.00 0.03
DHI 140808C00030500 C 08/08/14 30.5 0.00 0.03
DHI 140808C00031000 C 08/08/14 31.0 0.00 0.03
DHI 140808C00031500 C 08/08/14 31.5 0.00 0.03
DHI 140808C00032000 C 08/08/14 32.0 0.00 0.03
DHI 140808C00032500 C 08/08/14 32.5 0.00 0.03
DHI 140808P00016000 P 08/08/14 16.0 0.00 0.04
DHI 140808P00017000 P 08/08/14 17.0 0.00 0.04
DHI 140808P00017500 P 08/08/14 17.5 0.00 0.07
DHI 140808P00018000 P 08/08/14 18.0 0.00 0.07
DHI 140808P00018500 P 08/08/14 18.5 0.00 0.07
DHI 140808P00019000 P 08/08/14 19.0 0.00 0.07
DHI 140808P00019500 P 08/08/14 19.5 0.01 0.09
DHI 140808P00020000 P 08/08/14 20.0 0.10 0.12
DHI 140808P00020500 P 08/08/14 20.5 0.25 0.26
DHI 140808P00021000 P 08/08/14 21.0 0.49 0.52
DHI 140808P00021500 P 08/08/14 21.5 0.80 0.89
DHI 140808P00022000 P 08/08/14 22.0 1.03 1.48
DHI 140808P00022500 P 08/08/14 22.5 1.45 1.95
DHI 140808P00023000 P 08/08/14 23.0 1.94 2.46
DHI 140808P00023500 P 08/08/14 23.5 2.48 2.99
DHI 140808P00024000 P 08/08/14 24.0 2.85 3.45
DHI 140808P00024500 P 08/08/14 24.5 3.40 3.95
DHI 140808P00025000 P 08/08/14 25.0 3.85 4.45
DHI 140808P00025500 P 08/08/14 25.5 4.35 5.00
DHI 140808P00026000 P 08/08/14 26.0 4.85 5.50
DHI 140808P00026500 P 08/08/14 26.5 5.30 6.00
DHI 140808P00027000 P 08/08/14 27.0 5.80 6.50
DHI 140808P00027500 P 08/08/14 27.5 6.30 7.00
DHI 140808P00028000 P 08/08/14 28.0 6.45 8.05
DHI 140808P00028500 P 08/08/14 28.5 7.45 8.00
DHI 140808P00029000 P 08/08/14 29.0 7.60 9.00
DHI 140808P00029500 P 08/08/14 29.5 8.45 9.35
DHI 140808P00030000 P 08/08/14 30.0 8.95 9.70
DHI 140808P00030500 P 08/08/14 30.5 9.45 10.20
DHI 140808P00031000 P 08/08/14 31.0 9.50 11.05
DHI 140808P00031500 P 08/08/14 31.5 10.00 11.55
DHI 140808P00032000 P 08/08/14 32.0 10.50 12.05
DHI 140808P00032500 P 08/08/14 32.5 11.15 12.35
DHI 140816C00012000 C 08/16/14 12.0 8.45 9.25
DHI 140816C00013000 C 08/16/14 13.0 7.40 8.25
DHI 140816C00014000 C 08/16/14 14.0 6.30 7.40
DHI 140816C00015000 C 08/16/14 15.0 5.55 6.25
DHI 140816C00016000 C 08/16/14 16.0 4.60 5.20
DHI 140816C00017000 C 08/16/14 17.0 3.60 4.20
DHI 140816C00018000 C 08/16/14 18.0 2.62 3.20
DHI 140816C00019000 C 08/16/14 19.0 1.72 1.98
DHI 140816C00019500 C 08/16/14 19.5 1.36 1.53
DHI 140816C00020000 C 08/16/14 20.0 0.91 1.03
DHI 140816C00020500 C 08/16/14 20.5 0.64 0.68
DHI 140816C00021000 C 08/16/14 21.0 0.40 0.42
DHI 140816C00021500 C 08/16/14 21.5 0.24 0.27
DHI 140816C00022000 C 08/16/14 22.0 0.15 0.17
DHI 140816C00022500 C 08/16/14 22.5 0.10 0.14
DHI 140816C00023000 C 08/16/14 23.0 0.07 0.09
DHI 140816C00023500 C 08/16/14 23.5 0.04 0.10
DHI 140816C00024000 C 08/16/14 24.0 0.03 0.06
DHI 140816C00024500 C 08/16/14 24.5 0.03 0.08
DHI 140816C00025000 C 08/16/14 25.0 0.03 0.04
DHI 140816C00025500 C 08/16/14 25.5 0.02 0.08
DHI 140816C00026000 C 08/16/14 26.0 0.01 0.07
DHI 140816C00026500 C 08/16/14 26.5 0.01 0.08
DHI 140816C00027000 C 08/16/14 27.0 0.01 0.07
DHI 140816C00027500 C 08/16/14 27.5 0.01 0.08
DHI 140816C00028000 C 08/16/14 28.0 0.00 0.05
DHI 140816C00028500 C 08/16/14 28.5 0.00 0.05
DHI 140816C00029000 C 08/16/14 29.0 0.00 0.05
DHI 140816C00030000 C 08/16/14 30.0 0.00 0.04
DHI 140816C00031000 C 08/16/14 31.0 0.00 0.04
DHI 140816C00032000 C 08/16/14 32.0 0.00 0.04
DHI 140816P00012000 P 08/16/14 12.0 0.00 0.03
DHI 140816P00013000 P 08/16/14 13.0 0.00 0.03
DHI 140816P00014000 P 08/16/14 14.0 0.00 0.03
DHI 140816P00015000 P 08/16/14 15.0 0.00 0.04
DHI 140816P00016000 P 08/16/14 16.0 0.00 0.05
DHI 140816P00017000 P 08/16/14 17.0 0.00 0.07
DHI 140816P00018000 P 08/16/14 18.0 0.00 0.06
DHI 140816P00019000 P 08/16/14 19.0 0.02 0.10
DHI 140816P00019500 P 08/16/14 19.5 0.10 0.14
DHI 140816P00020000 P 08/16/14 20.0 0.18 0.23
DHI 140816P00020500 P 08/16/14 20.5 0.34 0.38
DHI 140816P00021000 P 08/16/14 21.0 0.59 0.64
DHI 140816P00021500 P 08/16/14 21.5 0.88 0.98
DHI 140816P00022000 P 08/16/14 22.0 1.26 1.51
DHI 140816P00022500 P 08/16/14 22.5 1.53 1.99
DHI 140816P00023000 P 08/16/14 23.0 1.98 2.46
DHI 140816P00023500 P 08/16/14 23.5 2.43 2.98
DHI 140816P00024000 P 08/16/14 24.0 3.10 3.45
DHI 140816P00024500 P 08/16/14 24.5 3.40 3.95
DHI 140816P00025000 P 08/16/14 25.0 4.20 4.50
DHI 140816P00025500 P 08/16/14 25.5 4.40 4.95
DHI 140816P00026000 P 08/16/14 26.0 4.90 5.45
DHI 140816P00026500 P 08/16/14 26.5 5.35 5.95
DHI 140816P00027000 P 08/16/14 27.0 5.85 6.45
DHI 140816P00027500 P 08/16/14 27.5 6.35 6.95
DHI 140816P00028000 P 08/16/14 28.0 6.80 7.50
DHI 140816P00028500 P 08/16/14 28.5 7.30 7.95
DHI 140816P00029000 P 08/16/14 29.0 7.80 8.50
DHI 140816P00030000 P 08/16/14 30.0 8.80 9.45
DHI 140816P00031000 P 08/16/14 31.0 9.45 11.05
DHI 140816P00032000 P 08/16/14 32.0 10.65 11.75
DHI 140822C00016000 C 08/22/14 16.0 4.55 5.10
DHI 140822C00017000 C 08/22/14 17.0 3.55 4.20
DHI 140822C00017500 C 08/22/14 17.5 3.10 3.60
DHI 140822C00018000 C 08/22/14 18.0 2.63 3.10
DHI 140822C00018500 C 08/22/14 18.5 2.16 2.61
DHI 140822C00019000 C 08/22/14 19.0 1.66 2.22
DHI 140822C00019500 C 08/22/14 19.5 1.29 1.77
DHI 140822C00020000 C 08/22/14 20.0 0.93 1.34
DHI 140822C00020500 C 08/22/14 20.5 0.73 0.77
DHI 140822C00021000 C 08/22/14 21.0 0.49 0.52
DHI 140822C00021500 C 08/22/14 21.5 0.31 0.35
DHI 140822C00022000 C 08/22/14 22.0 0.20 0.23
DHI 140822C00022500 C 08/22/14 22.5 0.11 0.19
DHI 140822C00023000 C 08/22/14 23.0 0.08 0.14
DHI 140822C00023500 C 08/22/14 23.5 0.06 0.14
DHI 140822C00024000 C 08/22/14 24.0 0.04 0.14
DHI 140822C00024500 C 08/22/14 24.5 0.04 0.14
DHI 140822C00025000 C 08/22/14 25.0 0.03 0.14
DHI 140822C00025500 C 08/22/14 25.5 0.03 0.14
DHI 140822C00026000 C 08/22/14 26.0 0.02 0.13
DHI 140822C00026500 C 08/22/14 26.5 0.01 0.13
DHI 140822C00027000 C 08/22/14 27.0 0.01 0.10
DHI 140822C00027500 C 08/22/14 27.5 0.01 0.10
DHI 140822C00028000 C 08/22/14 28.0 0.01 0.08
DHI 140822C00028500 C 08/22/14 28.5 0.00 0.07
DHI 140822C00029000 C 08/22/14 29.0 0.00 0.07
DHI 140822C00029500 C 08/22/14 29.5 0.00 0.05
DHI 140822C00030000 C 08/22/14 30.0 0.00 0.05
DHI 140822C00030500 C 08/22/14 30.5 0.00 0.05
DHI 140822C00031000 C 08/22/14 31.0 0.00 0.04
DHI 140822C00031500 C 08/22/14 31.5 0.00 0.04
DHI 140822C00032000 C 08/22/14 32.0 0.00 0.04
DHI 140822C00032500 C 08/22/14 32.5 0.00 0.04
DHI 140822C00033000 C 08/22/14 33.0 0.00 0.04
DHI 140822C00033500 C 08/22/14 33.5 0.00 0.04
DHI 140822C00034000 C 08/22/14 34.0 0.00 0.04
DHI 140822C00034500 C 08/22/14 34.5 0.00 0.03
DHI 140822C00035000 C 08/22/14 35.0 0.00 0.03
DHI 140822P00016000 P 08/22/14 16.0 0.00 0.07
DHI 140822P00017000 P 08/22/14 17.0 0.00 0.07
DHI 140822P00017500 P 08/22/14 17.5 0.00 0.07
DHI 140822P00018000 P 08/22/14 18.0 0.01 0.07
DHI 140822P00018500 P 08/22/14 18.5 0.02 0.08
DHI 140822P00019000 P 08/22/14 19.0 0.02 0.12
DHI 140822P00019500 P 08/22/14 19.5 0.14 0.19
DHI 140822P00020000 P 08/22/14 20.0 0.23 0.29
DHI 140822P00020500 P 08/22/14 20.5 0.42 0.47
DHI 140822P00021000 P 08/22/14 21.0 0.68 0.74
DHI 140822P00021500 P 08/22/14 21.5 0.98 1.07
DHI 140822P00022000 P 08/22/14 22.0 1.37 1.47
DHI 140822P00022500 P 08/22/14 22.5 1.60 2.04
DHI 140822P00023000 P 08/22/14 23.0 2.01 2.51
DHI 140822P00023500 P 08/22/14 23.5 2.44 2.99
DHI 140822P00024000 P 08/22/14 24.0 2.94 3.55
DHI 140822P00024500 P 08/22/14 24.5 3.45 4.00
DHI 140822P00025000 P 08/22/14 25.0 3.90 4.50
DHI 140822P00025500 P 08/22/14 25.5 4.50 5.00
DHI 140822P00026000 P 08/22/14 26.0 4.90 5.50
DHI 140822P00026500 P 08/22/14 26.5 5.50 6.00
DHI 140822P00027000 P 08/22/14 27.0 6.00 6.50
DHI 140822P00027500 P 08/22/14 27.5 6.50 7.05
DHI 140822P00028000 P 08/22/14 28.0 7.00 7.50
DHI 140822P00028500 P 08/22/14 28.5 7.50 8.00
DHI 140822P00029000 P 08/22/14 29.0 8.00 8.55
DHI 140822P00029500 P 08/22/14 29.5 8.50 9.00
DHI 140822P00030000 P 08/22/14 30.0 8.95 9.50
DHI 140822P00030500 P 08/22/14 30.5 9.30 10.05
DHI 140822P00031000 P 08/22/14 31.0 9.40 11.10
DHI 140822P00031500 P 08/22/14 31.5 10.00 11.55
DHI 140822P00032000 P 08/22/14 32.0 10.50 12.05
DHI 140822P00032500 P 08/22/14 32.5 11.00 12.55
DHI 140822P00033000 P 08/22/14 33.0 11.45 13.05
DHI 140822P00033500 P 08/22/14 33.5 11.95 13.55
DHI 140822P00034000 P 08/22/14 34.0 12.45 14.05
DHI 140822P00034500 P 08/22/14 34.5 13.00 14.55
DHI 140822P00035000 P 08/22/14 35.0 13.50 15.00
DHI 140829C00016000 C 08/29/14 16.0 4.60 5.20
DHI 140829C00017000 C 08/29/14 17.0 3.60 4.20
DHI 140829C00017500 C 08/29/14 17.5 3.10 3.60
DHI 140829C00018000 C 08/29/14 18.0 2.65 3.20
DHI 140829C00018500 C 08/29/14 18.5 2.22 2.73
DHI 140829C00019000 C 08/29/14 19.0 1.76 2.28
DHI 140829C00019500 C 08/29/14 19.5 1.36 1.80
DHI 140829C00020000 C 08/29/14 20.0 1.01 1.39
DHI 140829C00020500 C 08/29/14 20.5 0.77 0.85
DHI 140829C00021000 C 08/29/14 21.0 0.54 0.61
DHI 140829C00021500 C 08/29/14 21.5 0.34 0.46
DHI 140829C00022000 C 08/29/14 22.0 0.24 0.33
DHI 140829C00022500 C 08/29/14 22.5 0.17 0.29
DHI 140829C00023000 C 08/29/14 23.0 0.11 0.20
DHI 140829C00023500 C 08/29/14 23.5 0.08 0.16
DHI 140829C00024000 C 08/29/14 24.0 0.07 0.14
DHI 140829C00024500 C 08/29/14 24.5 0.05 0.14
DHI 140829C00025000 C 08/29/14 25.0 0.04 0.14
DHI 140829C00025500 C 08/29/14 25.5 0.03 0.14
DHI 140829C00026000 C 08/29/14 26.0 0.03 0.14
DHI 140829C00026500 C 08/29/14 26.5 0.02 0.08
DHI 140829C00027000 C 08/29/14 27.0 0.01 0.08
DHI 140829C00027500 C 08/29/14 27.5 0.01 0.07
DHI 140829C00028000 C 08/29/14 28.0 0.01 0.06
DHI 140829C00028500 C 08/29/14 28.5 0.00 0.09
DHI 140829C00029000 C 08/29/14 29.0 0.00 0.08
DHI 140829C00029500 C 08/29/14 29.5 0.00 0.08
DHI 140829C00030000 C 08/29/14 30.0 0.00 0.06
DHI 140829C00030500 C 08/29/14 30.5 0.00 0.06
DHI 140829C00031000 C 08/29/14 31.0 0.00 0.06
DHI 140829C00031500 C 08/29/14 31.5 0.00 0.04
DHI 140829C00032000 C 08/29/14 32.0 0.00 0.04
DHI 140829C00032500 C 08/29/14 32.5 0.00 0.04
DHI 140829C00033000 C 08/29/14 33.0 0.00 0.04
DHI 140829P00016000 P 08/29/14 16.0 0.00 0.07
DHI 140829P00017000 P 08/29/14 17.0 0.01 0.06
DHI 140829P00017500 P 08/29/14 17.5 0.02 0.07
DHI 140829P00018000 P 08/29/14 18.0 0.02 0.07
DHI 140829P00018500 P 08/29/14 18.5 0.02 0.11
DHI 140829P00019000 P 08/29/14 19.0 0.03 0.17
DHI 140829P00019500 P 08/29/14 19.5 0.19 0.23
DHI 140829P00020000 P 08/29/14 20.0 0.32 0.40
DHI 140829P00020500 P 08/29/14 20.5 0.50 0.55
DHI 140829P00021000 P 08/29/14 21.0 0.77 0.81
DHI 140829P00021500 P 08/29/14 21.5 1.08 1.20
DHI 140829P00022000 P 08/29/14 22.0 1.38 1.61
DHI 140829P00022500 P 08/29/14 22.5 1.62 2.08
DHI 140829P00023000 P 08/29/14 23.0 2.01 2.53
DHI 140829P00023500 P 08/29/14 23.5 2.48 3.00
DHI 140829P00024000 P 08/29/14 24.0 2.94 3.55
DHI 140829P00024500 P 08/29/14 24.5 3.45 4.00
DHI 140829P00025000 P 08/29/14 25.0 3.95 4.50
DHI 140829P00025500 P 08/29/14 25.5 4.40 4.95
DHI 140829P00026000 P 08/29/14 26.0 4.90 5.45
DHI 140829P00026500 P 08/29/14 26.5 5.35 6.00
DHI 140829P00027000 P 08/29/14 27.0 5.85 6.50
DHI 140829P00027500 P 08/29/14 27.5 6.35 7.00
DHI 140829P00028000 P 08/29/14 28.0 6.85 7.50
DHI 140829P00028500 P 08/29/14 28.5 7.35 8.00
DHI 140829P00029000 P 08/29/14 29.0 7.85 8.45
DHI 140829P00029500 P 08/29/14 29.5 8.50 8.95
DHI 140829P00030000 P 08/29/14 30.0 8.85 9.45
DHI 140829P00030500 P 08/29/14 30.5 9.30 9.95
DHI 140829P00031000 P 08/29/14 31.0 9.75 10.50
DHI 140829P00031500 P 08/29/14 31.5 9.95 11.55
DHI 140829P00032000 P 08/29/14 32.0 10.50 12.05
DHI 140829P00032500 P 08/29/14 32.5 11.00 12.55
DHI 140829P00033000 P 08/29/14 33.0 11.65 13.00
DHI 140905C00016000 C 09/05/14 16.0 4.60 5.10
DHI 140905C00017000 C 09/05/14 17.0 3.60 4.20
DHI 140905C00017500 C 09/05/14 17.5 3.10 3.70
DHI 140905C00018000 C 09/05/14 18.0 2.67 3.25
DHI 140905C00018500 C 09/05/14 18.5 2.20 2.73
DHI 140905C00019000 C 09/05/14 19.0 1.80 2.28
DHI 140905C00019500 C 09/05/14 19.5 1.42 1.87
DHI 140905C00020000 C 09/05/14 20.0 1.08 1.45
DHI 140905C00020500 C 09/05/14 20.5 0.84 0.92
DHI 140905C00021000 C 09/05/14 21.0 0.60 0.67
DHI 140905C00021500 C 09/05/14 21.5 0.43 0.48
DHI 140905C00022000 C 09/05/14 22.0 0.29 0.37
DHI 140905C00022500 C 09/05/14 22.5 0.19 0.29
DHI 140905C00023000 C 09/05/14 23.0 0.14 0.21
DHI 140905C00023500 C 09/05/14 23.5 0.10 0.17
DHI 140905C00024000 C 09/05/14 24.0 0.08 0.14
DHI 140905C00024500 C 09/05/14 24.5 0.06 0.14
DHI 140905C00025000 C 09/05/14 25.0 0.05 0.12
DHI 140905C00025500 C 09/05/14 25.5 0.04 0.11
DHI 140905C00026000 C 09/05/14 26.0 0.03 0.14
DHI 140905C00026500 C 09/05/14 26.5 0.02 0.09
DHI 140905C00027000 C 09/05/14 27.0 0.02 0.08
DHI 140905C00027500 C 09/05/14 27.5 0.01 0.08
DHI 140905C00028000 C 09/05/14 28.0 0.01 0.11
DHI 140905C00028500 C 09/05/14 28.5 0.01 0.08
DHI 140905C00029000 C 09/05/14 29.0 0.00 0.09
DHI 140905C00029500 C 09/05/14 29.5 0.00 0.07
DHI 140905C00030000 C 09/05/14 30.0 0.00 0.06
DHI 140905C00030500 C 09/05/14 30.5 0.00 0.06
DHI 140905C00031000 C 09/05/14 31.0 0.00 0.06
DHI 140905C00031500 C 09/05/14 31.5 0.00 0.06
DHI 140905C00032000 C 09/05/14 32.0 0.00 0.04
DHI 140905C00032500 C 09/05/14 32.5 0.00 0.04
DHI 140905P00016000 P 09/05/14 16.0 0.00 0.07
DHI 140905P00017000 P 09/05/14 17.0 0.01 0.07
DHI 140905P00017500 P 09/05/14 17.5 0.02 0.07
DHI 140905P00018000 P 09/05/14 18.0 0.03 0.10
DHI 140905P00018500 P 09/05/14 18.5 0.07 0.14
DHI 140905P00019000 P 09/05/14 19.0 0.12 0.21
DHI 140905P00019500 P 09/05/14 19.5 0.25 0.30
DHI 140905P00020000 P 09/05/14 20.0 0.38 0.44
DHI 140905P00020500 P 09/05/14 20.5 0.58 0.61
DHI 140905P00021000 P 09/05/14 21.0 0.83 0.87
DHI 140905P00021500 P 09/05/14 21.5 1.13 1.18
DHI 140905P00022000 P 09/05/14 22.0 1.43 1.67
DHI 140905P00022500 P 09/05/14 22.5 1.68 2.12
DHI 140905P00023000 P 09/05/14 23.0 2.04 2.55
DHI 140905P00023500 P 09/05/14 23.5 2.49 3.05
DHI 140905P00024000 P 09/05/14 24.0 3.05 3.50
DHI 140905P00024500 P 09/05/14 24.5 3.40 4.00
DHI 140905P00025000 P 09/05/14 25.0 4.05 4.50
DHI 140905P00025500 P 09/05/14 25.5 4.40 4.95
DHI 140905P00026000 P 09/05/14 26.0 5.00 5.50
DHI 140905P00026500 P 09/05/14 26.5 5.35 6.00
DHI 140905P00027000 P 09/05/14 27.0 5.85 6.50
DHI 140905P00027500 P 09/05/14 27.5 6.50 7.00
DHI 140905P00028000 P 09/05/14 28.0 7.00 7.50
DHI 140905P00028500 P 09/05/14 28.5 7.50 8.00
DHI 140905P00029000 P 09/05/14 29.0 7.95 8.45
DHI 140905P00029500 P 09/05/14 29.5 8.45 8.95
DHI 140905P00030000 P 09/05/14 30.0 8.95 9.45
DHI 140905P00030500 P 09/05/14 30.5 9.50 10.05
DHI 140905P00031000 P 09/05/14 31.0 9.45 11.10
DHI 140905P00031500 P 09/05/14 31.5 9.95 11.60
DHI 140905P00032000 P 09/05/14 32.0 10.50 12.05
DHI 140905P00032500 P 09/05/14 32.5 11.15 12.25
DHI 140920C00015000 C 09/20/14 15.0 5.60 6.10
DHI 140920C00016000 C 09/20/14 16.0 4.60 5.10
DHI 140920C00017000 C 09/20/14 17.0 3.60 4.20
DHI 140920C00018000 C 09/20/14 18.0 2.75 3.25
DHI 140920C00019000 C 09/20/14 19.0 1.92 2.40
DHI 140920C00020000 C 09/20/14 20.0 1.25 1.49
DHI 140920C00021000 C 09/20/14 21.0 0.79 0.82
DHI 140920C00022000 C 09/20/14 22.0 0.44 0.47
DHI 140920C00023000 C 09/20/14 23.0 0.23 0.27
DHI 140920C00024000 C 09/20/14 24.0 0.14 0.21
DHI 140920C00025000 C 09/20/14 25.0 0.09 0.10
DHI 140920C00026000 C 09/20/14 26.0 0.06 0.10
DHI 140920C00027000 C 09/20/14 27.0 0.04 0.10
DHI 140920C00028000 C 09/20/14 28.0 0.03 0.10
DHI 140920C00029000 C 09/20/14 29.0 0.02 0.09
DHI 140920C00030000 C 09/20/14 30.0 0.02 0.09
DHI 140920C00031000 C 09/20/14 31.0 0.01 0.09
DHI 140920C00032000 C 09/20/14 32.0 0.01 0.08
DHI 140920C00033000 C 09/20/14 33.0 0.00 0.07
DHI 140920C00034000 C 09/20/14 34.0 0.00 0.05
DHI 140920P00015000 P 09/20/14 15.0 0.00 0.06
DHI 140920P00016000 P 09/20/14 16.0 0.01 0.04
DHI 140920P00017000 P 09/20/14 17.0 0.03 0.07
DHI 140920P00018000 P 09/20/14 18.0 0.08 0.15
DHI 140920P00019000 P 09/20/14 19.0 0.25 0.28
DHI 140920P00020000 P 09/20/14 20.0 0.52 0.55
DHI 140920P00021000 P 09/20/14 21.0 0.98 1.01
DHI 140920P00022000 P 09/20/14 22.0 1.61 1.70
DHI 140920P00023000 P 09/20/14 23.0 2.15 2.63
DHI 140920P00024000 P 09/20/14 24.0 3.00 3.60
DHI 140920P00025000 P 09/20/14 25.0 3.95 4.55
DHI 140920P00026000 P 09/20/14 26.0 4.95 5.50
DHI 140920P00027000 P 09/20/14 27.0 5.85 6.50
DHI 140920P00028000 P 09/20/14 28.0 6.95 7.50
DHI 140920P00029000 P 09/20/14 29.0 7.85 8.45
DHI 140920P00030000 P 09/20/14 30.0 8.95 9.50
DHI 140920P00031000 P 09/20/14 31.0 9.80 10.50
DHI 140920P00032000 P 09/20/14 32.0 10.65 11.50
DHI 140920P00033000 P 09/20/14 33.0 11.60 12.50
DHI 140920P00034000 P 09/20/14 34.0 12.45 13.85
DHI 141122C00013000 C 11/22/14 13.0 7.55 8.25
DHI 141122C00014000 C 11/22/14 14.0 6.60 7.10
DHI 141122C00015000 C 11/22/14 15.0 5.65 6.25
DHI 141122C00016000 C 11/22/14 16.0 4.70 5.25
DHI 141122C00017000 C 11/22/14 17.0 3.80 4.35
DHI 141122C00018000 C 11/22/14 18.0 3.00 3.45
DHI 141122C00019000 C 11/22/14 19.0 2.33 2.77
DHI 141122C00020000 C 11/22/14 20.0 1.75 1.89
DHI 141122C00021000 C 11/22/14 21.0 1.26 1.38
DHI 141122C00022000 C 11/22/14 22.0 0.89 0.99
DHI 141122C00023000 C 11/22/14 23.0 0.63 0.70
DHI 141122C00024000 C 11/22/14 24.0 0.43 0.52
DHI 141122C00025000 C 11/22/14 25.0 0.29 0.36
DHI 141122C00026000 C 11/22/14 26.0 0.20 0.32
DHI 141122C00027000 C 11/22/14 27.0 0.17 0.28
DHI 141122C00028000 C 11/22/14 28.0 0.07 0.17
DHI 141122C00029000 C 11/22/14 29.0 0.08 0.15
DHI 141122C00030000 C 11/22/14 30.0 0.02 0.14
DHI 141122C00031000 C 11/22/14 31.0 0.01 0.14
DHI 141122C00032000 C 11/22/14 32.0 0.00 0.14
DHI 141122C00033000 C 11/22/14 33.0 0.00 0.14
DHI 141122C00034000 C 11/22/14 34.0 0.00 0.14
DHI 141122C00035000 C 11/22/14 35.0 0.00 0.14
DHI 141122P00013000 P 11/22/14 13.0 0.01 0.14
DHI 141122P00014000 P 11/22/14 14.0 0.01 0.05
DHI 141122P00015000 P 11/22/14 15.0 0.04 0.11
DHI 141122P00016000 P 11/22/14 16.0 0.08 0.18
DHI 141122P00017000 P 11/22/14 17.0 0.15 0.28
DHI 141122P00018000 P 11/22/14 18.0 0.40 0.45
DHI 141122P00019000 P 11/22/14 19.0 0.66 0.73
DHI 141122P00020000 P 11/22/14 20.0 1.03 1.07
DHI 141122P00021000 P 11/22/14 21.0 1.53 1.63
DHI 141122P00022000 P 11/22/14 22.0 2.14 2.23
DHI 141122P00023000 P 11/22/14 23.0 2.83 3.05
DHI 141122P00024000 P 11/22/14 24.0 3.40 3.85
DHI 141122P00025000 P 11/22/14 25.0 4.20 4.70
DHI 141122P00026000 P 11/22/14 26.0 5.15 5.60
DHI 141122P00027000 P 11/22/14 27.0 6.15 6.60
DHI 141122P00028000 P 11/22/14 28.0 7.00 7.55
DHI 141122P00029000 P 11/22/14 29.0 8.05 8.50
DHI 141122P00030000 P 11/22/14 30.0 8.90 9.50
DHI 141122P00031000 P 11/22/14 31.0 9.65 11.25
DHI 141122P00032000 P 11/22/14 32.0 10.70 11.70
DHI 141122P00033000 P 11/22/14 33.0 11.65 12.70
DHI 141122P00034000 P 11/22/14 34.0 12.35 13.95
DHI 141122P00035000 P 11/22/14 35.0 13.70 15.15
DHI 150117C00003000 C 01/17/15 3.0 17.00 18.55
DHI 150117C00005000 C 01/17/15 5.0 15.00 16.60
DHI 150117C00008000 C 01/17/15 8.0 12.10 13.50
DHI 150117C00010000 C 01/17/15 10.0 10.60 11.05
DHI 150117C00013000 C 01/17/15 13.0 7.60 8.20
DHI 150117C00014000 C 01/17/15 14.0 6.60 7.40
DHI 150117C00015000 C 01/17/15 15.0 5.75 6.30
DHI 150117C00016000 C 01/17/15 16.0 4.85 5.35
DHI 150117C00017000 C 01/17/15 17.0 3.95 4.50
DHI 150117C00019000 C 01/17/15 19.0 2.64 3.00
DHI 150117C00020000 C 01/17/15 20.0 2.08 2.15
DHI 150117C00021000 C 01/17/15 21.0 1.59 1.65
DHI 150117C00022000 C 01/17/15 22.0 1.19 1.26
DHI 150117C00024000 C 01/17/15 24.0 0.64 0.81
DHI 150117C00025000 C 01/17/15 25.0 0.50 0.60
DHI 150117C00026000 C 01/17/15 26.0 0.32 0.51
DHI 150117C00027000 C 01/17/15 27.0 0.21 0.37
DHI 150117C00028000 C 01/17/15 28.0 0.15 0.32
DHI 150117C00029000 C 01/17/15 29.0 0.10 0.22
DHI 150117C00030000 C 01/17/15 30.0 0.12 0.19
DHI 150117C00031000 C 01/17/15 31.0 0.05 0.15
DHI 150117C00032000 C 01/17/15 32.0 0.03 0.14
DHI 150117C00033000 C 01/17/15 33.0 0.02 0.12
DHI 150117C00034000 C 01/17/15 34.0 0.01 0.11
DHI 150117C00035000 C 01/17/15 35.0 0.00 0.11
DHI 150117C00036000 C 01/17/15 36.0 0.00 0.14
DHI 150117C00037000 C 01/17/15 37.0 0.00 0.14
DHI 150117C00040000 C 01/17/15 40.0 0.00 0.09
DHI 150117P00003000 P 01/17/15 3.0 0.00 0.02
DHI 150117P00005000 P 01/17/15 5.0 0.00 0.02
DHI 150117P00008000 P 01/17/15 8.0 0.00 0.03
DHI 150117P00010000 P 01/17/15 10.0 0.02 0.07
DHI 150117P00013000 P 01/17/15 13.0 0.04 0.11
DHI 150117P00014000 P 01/17/15 14.0 0.05 0.12
DHI 150117P00015000 P 01/17/15 15.0 0.09 0.18
DHI 150117P00016000 P 01/17/15 16.0 0.18 0.28
DHI 150117P00017000 P 01/17/15 17.0 0.35 0.42
DHI 150117P00019000 P 01/17/15 19.0 0.89 0.94
DHI 150117P00020000 P 01/17/15 20.0 1.29 1.34
DHI 150117P00021000 P 01/17/15 21.0 1.80 1.87
DHI 150117P00022000 P 01/17/15 22.0 2.40 2.48
DHI 150117P00024000 P 01/17/15 24.0 3.60 4.05
DHI 150117P00025000 P 01/17/15 25.0 4.50 4.90
DHI 150117P00026000 P 01/17/15 26.0 5.25 5.80
DHI 150117P00027000 P 01/17/15 27.0 6.10 6.70
DHI 150117P00028000 P 01/17/15 28.0 7.05 7.65
DHI 150117P00029000 P 01/17/15 29.0 8.00 8.65
DHI 150117P00030000 P 01/17/15 30.0 8.95 9.55
DHI 150117P00031000 P 01/17/15 31.0 9.55 10.60
DHI 150117P00032000 P 01/17/15 32.0 10.65 12.50
DHI 150117P00033000 P 01/17/15 33.0 11.65 12.55
DHI 150117P00034000 P 01/17/15 34.0 12.15 14.45
DHI 150117P00035000 P 01/17/15 35.0 13.40 14.95
DHI 150117P00036000 P 01/17/15 36.0 14.15 16.35
DHI 150117P00037000 P 01/17/15 37.0 15.15 17.35
DHI 150117P00040000 P 01/17/15 40.0 18.60 19.55
DHI 150220C00013000 C 02/20/15 13.0 7.40 8.40
DHI 150220C00014000 C 02/20/15 14.0 6.60 7.55
DHI 150220C00015000 C 02/20/15 15.0 5.70 6.50
DHI 150220C00016000 C 02/20/15 16.0 4.80 5.55
DHI 150220C00017000 C 02/20/15 17.0 4.00 4.70
DHI 150220C00018000 C 02/20/15 18.0 3.30 3.90
DHI 150220C00019000 C 02/20/15 19.0 2.72 3.50
DHI 150220C00020000 C 02/20/15 20.0 2.24 2.45
DHI 150220C00021000 C 02/20/15 21.0 1.76 1.98
DHI 150220C00022000 C 02/20/15 22.0 1.38 1.54
DHI 150220C00023000 C 02/20/15 23.0 0.97 1.30
DHI 150220C00024000 C 02/20/15 24.0 0.75 1.01
DHI 150220C00025000 C 02/20/15 25.0 0.56 0.69
DHI 150220C00026000 C 02/20/15 26.0 0.42 0.65
DHI 150220C00027000 C 02/20/15 27.0 0.30 0.51
DHI 150220C00028000 C 02/20/15 28.0 0.22 0.43
DHI 150220C00029000 C 02/20/15 29.0 0.10 0.36
DHI 150220C00030000 C 02/20/15 30.0 0.10 0.28
DHI 150220C00031000 C 02/20/15 31.0 0.02 0.23
DHI 150220C00032000 C 02/20/15 32.0 0.00 0.20
DHI 150220C00033000 C 02/20/15 33.0 0.00 0.17
DHI 150220C00034000 C 02/20/15 34.0 0.00 0.16
DHI 150220C00035000 C 02/20/15 35.0 0.00 0.14
DHI 150220C00036000 C 02/20/15 36.0 0.00 0.13
DHI 150220C00037000 C 02/20/15 37.0 0.00 0.12
DHI 150220P00013000 P 02/20/15 13.0 0.06 0.16
DHI 150220P00014000 P 02/20/15 14.0 0.08 0.26
DHI 150220P00015000 P 02/20/15 15.0 0.14 0.36
DHI 150220P00016000 P 02/20/15 16.0 0.25 0.46
DHI 150220P00017000 P 02/20/15 17.0 0.48 0.60
DHI 150220P00018000 P 02/20/15 18.0 0.63 0.95
DHI 150220P00019000 P 02/20/15 19.0 0.99 1.22
DHI 150220P00020000 P 02/20/15 20.0 1.55 1.68
DHI 150220P00021000 P 02/20/15 21.0 2.05 2.19
DHI 150220P00022000 P 02/20/15 22.0 2.59 2.83
DHI 150220P00023000 P 02/20/15 23.0 3.30 3.50
DHI 150220P00024000 P 02/20/15 24.0 3.80 4.40
DHI 150220P00025000 P 02/20/15 25.0 4.60 5.20
DHI 150220P00026000 P 02/20/15 26.0 5.15 6.05
DHI 150220P00027000 P 02/20/15 27.0 6.25 6.90
DHI 150220P00028000 P 02/20/15 28.0 7.15 7.80
DHI 150220P00029000 P 02/20/15 29.0 7.85 8.75
DHI 150220P00030000 P 02/20/15 30.0 9.00 9.65
DHI 150220P00031000 P 02/20/15 31.0 9.75 10.60
DHI 150220P00032000 P 02/20/15 32.0 10.65 11.60
DHI 150220P00033000 P 02/20/15 33.0 11.05 13.65
DHI 150220P00034000 P 02/20/15 34.0 12.05 14.60
DHI 150220P00035000 P 02/20/15 35.0 13.05 15.60
DHI 150220P00036000 P 02/20/15 36.0 14.05 16.55
DHI 150220P00037000 P 02/20/15 37.0 15.45 17.05
DHI 160115C00005000 C 01/15/16 5.0 15.00 16.60
DHI 160115C00008000 C 01/15/16 8.0 12.25 13.60
DHI 160115C00010000 C 01/15/16 10.0 10.35 11.80
DHI 160115C00013000 C 01/15/16 13.0 7.75 9.20
DHI 160115C00015000 C 01/15/16 15.0 6.40 7.30
DHI 160115C00017000 C 01/15/16 17.0 5.00 6.00
DHI 160115C00020000 C 01/15/16 20.0 3.60 4.00
DHI 160115C00022000 C 01/15/16 22.0 2.80 2.98
DHI 160115C00025000 C 01/15/16 25.0 1.72 2.16
DHI 160115C00027000 C 01/15/16 27.0 1.28 1.82
DHI 160115C00030000 C 01/15/16 30.0 0.82 1.33
DHI 160115C00035000 C 01/15/16 35.0 0.04 0.83
DHI 160115P00005000 P 01/15/16 5.0 0.00 0.06
DHI 160115P00008000 P 01/15/16 8.0 0.00 0.26
DHI 160115P00010000 P 01/15/16 10.0 0.08 0.48
DHI 160115P00013000 P 01/15/16 13.0 0.34 0.79
DHI 160115P00015000 P 01/15/16 15.0 0.94 1.22
DHI 160115P00017000 P 01/15/16 17.0 1.55 1.68
DHI 160115P00020000 P 01/15/16 20.0 2.99 3.10
DHI 160115P00022000 P 01/15/16 22.0 3.85 4.35
DHI 160115P00025000 P 01/15/16 25.0 5.65 6.60
DHI 160115P00027000 P 01/15/16 27.0 7.15 8.15
DHI 160115P00030000 P 01/15/16 30.0 9.65 10.60
DHI 160115P00035000 P 01/15/16 35.0 13.85 15.35

OPRA data is delayed 15 minutes.