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

Quote Lookup

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

Home Depot Inc (HD)
As of Oct 17 2017 3:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 171020C00100000 C 10/20/17 100.0 61.30 64.85
HD 171020C00105000 C 10/20/17 105.0 56.35 60.00
HD 171020C00110000 C 10/20/17 110.0 51.35 54.85
HD 171020C00115000 C 10/20/17 115.0 46.35 49.90
HD 171020C00120000 C 10/20/17 120.0 41.35 44.75
HD 171020C00125000 C 10/20/17 125.0 36.30 39.90
HD 171020C00130000 C 10/20/17 130.0 31.35 34.85
HD 171020C00135000 C 10/20/17 135.0 27.60 28.60
HD 171020C00140000 C 10/20/17 140.0 23.00 23.30
HD 171020C00142000 C 10/20/17 142.0 21.00 21.45
HD 171020C00143000 C 10/20/17 143.0 20.00 20.35
HD 171020C00144000 C 10/20/17 144.0 19.05 19.35
HD 171020C00145000 C 10/20/17 145.0 17.95 18.35
HD 171020C00146000 C 10/20/17 146.0 16.95 17.50
HD 171020C00147000 C 10/20/17 147.0 16.00 16.45
HD 171020C00148000 C 10/20/17 148.0 14.95 15.40
HD 171020C00149000 C 10/20/17 149.0 13.95 14.40
HD 171020C00150000 C 10/20/17 150.0 13.00 13.35
HD 171020C00152500 C 10/20/17 152.5 10.55 10.80
HD 171020C00155000 C 10/20/17 155.0 8.10 8.25
HD 171020C00157500 C 10/20/17 157.5 5.60 5.75
HD 171020C00160000 C 10/20/17 160.0 3.15 3.30
HD 171020C00162500 C 10/20/17 162.5 1.11 1.20
HD 171020C00165000 C 10/20/17 165.0 0.10 0.16
HD 171020C00167500 C 10/20/17 167.5 0.00 0.03
HD 171020C00170000 C 10/20/17 170.0 0.00 0.01
HD 171020C00172500 C 10/20/17 172.5 0.00 0.04
HD 171020C00175000 C 10/20/17 175.0 0.00 0.01
HD 171020C00177500 C 10/20/17 177.5 0.00 0.04
HD 171020C00180000 C 10/20/17 180.0 0.00 0.04
HD 171020C00182500 C 10/20/17 182.5 0.00 0.04
HD 171020C00185000 C 10/20/17 185.0 0.00 0.04
HD 171020C00187500 C 10/20/17 187.5 0.00 0.04
HD 171020C00190000 C 10/20/17 190.0 0.00 0.04
HD 171020C00195000 C 10/20/17 195.0 0.00 0.04
HD 171020P00100000 P 10/20/17 100.0 0.00 0.01
HD 171020P00105000 P 10/20/17 105.0 0.00 0.01
HD 171020P00110000 P 10/20/17 110.0 0.00 0.01
HD 171020P00115000 P 10/20/17 115.0 0.00 0.01
HD 171020P00120000 P 10/20/17 120.0 0.00 0.04
HD 171020P00125000 P 10/20/17 125.0 0.00 0.05
HD 171020P00130000 P 10/20/17 130.0 0.00 0.04
HD 171020P00135000 P 10/20/17 135.0 0.00 0.02
HD 171020P00140000 P 10/20/17 140.0 0.01 0.02
HD 171020P00142000 P 10/20/17 142.0 0.00 0.04
HD 171020P00143000 P 10/20/17 143.0 0.00 0.04
HD 171020P00144000 P 10/20/17 144.0 0.00 0.04
HD 171020P00145000 P 10/20/17 145.0 0.00 0.03
HD 171020P00146000 P 10/20/17 146.0 0.00 0.04
HD 171020P00147000 P 10/20/17 147.0 0.00 0.04
HD 171020P00148000 P 10/20/17 148.0 0.00 0.04
HD 171020P00149000 P 10/20/17 149.0 0.00 0.04
HD 171020P00150000 P 10/20/17 150.0 0.00 0.05
HD 171020P00152500 P 10/20/17 152.5 0.00 0.05
HD 171020P00155000 P 10/20/17 155.0 0.00 0.05
HD 171020P00157500 P 10/20/17 157.5 0.02 0.07
HD 171020P00160000 P 10/20/17 160.0 0.10 0.14
HD 171020P00162500 P 10/20/17 162.5 0.49 0.56
HD 171020P00165000 P 10/20/17 165.0 1.90 2.03
HD 171020P00167500 P 10/20/17 167.5 4.30 4.40
HD 171020P00170000 P 10/20/17 170.0 6.70 7.00
HD 171020P00172500 P 10/20/17 172.5 9.10 9.65
HD 171020P00175000 P 10/20/17 175.0 11.70 12.10
HD 171020P00177500 P 10/20/17 177.5 14.15 14.45
HD 171020P00180000 P 10/20/17 180.0 16.70 17.05
HD 171020P00182500 P 10/20/17 182.5 19.15 19.65
HD 171020P00185000 P 10/20/17 185.0 21.65 22.10
HD 171020P00187500 P 10/20/17 187.5 24.15 24.60
HD 171020P00190000 P 10/20/17 190.0 26.45 27.35
HD 171020P00195000 P 10/20/17 195.0 31.45 32.25
HD 171027C00115000 C 10/27/17 115.0 46.40 50.05
HD 171027C00120000 C 10/27/17 120.0 41.40 45.20
HD 171027C00125000 C 10/27/17 125.0 36.40 40.15
HD 171027C00130000 C 10/27/17 130.0 31.40 35.15
HD 171027C00135000 C 10/27/17 135.0 27.65 28.80
HD 171027C00139000 C 10/27/17 139.0 24.05 24.65
HD 171027C00140000 C 10/27/17 140.0 23.00 23.60
HD 171027C00141000 C 10/27/17 141.0 22.00 22.50
HD 171027C00142000 C 10/27/17 142.0 21.00 21.60
HD 171027C00143000 C 10/27/17 143.0 19.95 20.65
HD 171027C00144000 C 10/27/17 144.0 18.90 19.60
HD 171027C00145000 C 10/27/17 145.0 18.05 18.55
HD 171027C00146000 C 10/27/17 146.0 17.00 17.55
HD 171027C00147000 C 10/27/17 147.0 15.95 16.60
HD 171027C00148000 C 10/27/17 148.0 14.95 15.40
HD 171027C00149000 C 10/27/17 149.0 14.00 14.55
HD 171027C00150000 C 10/27/17 150.0 13.10 13.40
HD 171027C00152500 C 10/27/17 152.5 10.65 10.85
HD 171027C00155000 C 10/27/17 155.0 8.20 8.35
HD 171027C00157500 C 10/27/17 157.5 5.75 5.90
HD 171027C00160000 C 10/27/17 160.0 3.55 3.70
HD 171027C00162500 C 10/27/17 162.5 1.73 1.86
HD 171027C00165000 C 10/27/17 165.0 0.65 0.68
HD 171027C00167500 C 10/27/17 167.5 0.14 0.20
HD 171027C00170000 C 10/27/17 170.0 0.02 0.06
HD 171027C00172500 C 10/27/17 172.5 0.00 0.05
HD 171027C00175000 C 10/27/17 175.0 0.00 0.04
HD 171027C00177500 C 10/27/17 177.5 0.00 0.04
HD 171027C00180000 C 10/27/17 180.0 0.00 0.04
HD 171027C00182500 C 10/27/17 182.5 0.00 0.04
HD 171027C00185000 C 10/27/17 185.0 0.00 0.04
HD 171027C00187500 C 10/27/17 187.5 0.00 0.04
HD 171027C00190000 C 10/27/17 190.0 0.00 0.04
HD 171027C00192500 C 10/27/17 192.5 0.00 0.04
HD 171027C00195000 C 10/27/17 195.0 0.00 0.04
HD 171027C00197500 C 10/27/17 197.5 0.00 0.04
HD 171027C00200000 C 10/27/17 200.0 0.00 0.04
HD 171027C00210000 C 10/27/17 210.0 0.00 0.04
HD 171027C00220000 C 10/27/17 220.0 0.00 0.04
HD 171027C00230000 C 10/27/17 230.0 0.00 0.04
HD 171027P00115000 P 10/27/17 115.0 0.00 0.04
HD 171027P00120000 P 10/27/17 120.0 0.00 0.14
HD 171027P00125000 P 10/27/17 125.0 0.00 0.14
HD 171027P00130000 P 10/27/17 130.0 0.00 0.13
HD 171027P00135000 P 10/27/17 135.0 0.00 0.15
HD 171027P00139000 P 10/27/17 139.0 0.00 0.04
HD 171027P00140000 P 10/27/17 140.0 0.00 0.04
HD 171027P00141000 P 10/27/17 141.0 0.00 0.05
HD 171027P00142000 P 10/27/17 142.0 0.00 0.05
HD 171027P00143000 P 10/27/17 143.0 0.00 0.04
HD 171027P00144000 P 10/27/17 144.0 0.00 0.05
HD 171027P00145000 P 10/27/17 145.0 0.00 0.05
HD 171027P00146000 P 10/27/17 146.0 0.00 0.05
HD 171027P00147000 P 10/27/17 147.0 0.00 0.05
HD 171027P00148000 P 10/27/17 148.0 0.00 0.05
HD 171027P00149000 P 10/27/17 149.0 0.00 0.06
HD 171027P00150000 P 10/27/17 150.0 0.00 0.08
HD 171027P00152500 P 10/27/17 152.5 0.00 0.07
HD 171027P00155000 P 10/27/17 155.0 0.04 0.07
HD 171027P00157500 P 10/27/17 157.5 0.13 0.17
HD 171027P00160000 P 10/27/17 160.0 0.39 0.44
HD 171027P00162500 P 10/27/17 162.5 1.03 1.15
HD 171027P00165000 P 10/27/17 165.0 2.39 2.52
HD 171027P00167500 P 10/27/17 167.5 4.40 4.55
HD 171027P00170000 P 10/27/17 170.0 6.75 7.30
HD 171027P00172500 P 10/27/17 172.5 9.10 9.85
HD 171027P00175000 P 10/27/17 175.0 11.55 12.15
HD 171027P00177500 P 10/27/17 177.5 13.80 15.00
HD 171027P00180000 P 10/27/17 180.0 16.55 17.15
HD 171027P00182500 P 10/27/17 182.5 19.05 19.65
HD 171027P00185000 P 10/27/17 185.0 21.55 22.15
HD 171027P00187500 P 10/27/17 187.5 23.70 24.95
HD 171027P00190000 P 10/27/17 190.0 26.05 27.60
HD 171027P00192500 P 10/27/17 192.5 28.90 30.15
HD 171027P00195000 P 10/27/17 195.0 31.30 32.40
HD 171027P00197500 P 10/27/17 197.5 32.65 36.25
HD 171027P00200000 P 10/27/17 200.0 35.15 38.75
HD 171027P00210000 P 10/27/17 210.0 45.15 48.70
HD 171027P00220000 P 10/27/17 220.0 55.20 58.65
HD 171027P00230000 P 10/27/17 230.0 65.25 68.65
HD 171103C00115000 C 11/03/17 115.0 46.25 49.95
HD 171103C00120000 C 11/03/17 120.0 41.35 45.00
HD 171103C00125000 C 11/03/17 125.0 36.40 40.00
HD 171103C00130000 C 11/03/17 130.0 31.40 35.00
HD 171103C00135000 C 11/03/17 135.0 27.55 28.50
HD 171103C00140000 C 11/03/17 140.0 22.85 23.50
HD 171103C00141000 C 11/03/17 141.0 21.75 22.70
HD 171103C00142000 C 11/03/17 142.0 20.45 21.85
HD 171103C00143000 C 11/03/17 143.0 19.65 20.70
HD 171103C00144000 C 11/03/17 144.0 18.90 19.65
HD 171103C00145000 C 11/03/17 145.0 17.90 18.65
HD 171103C00146000 C 11/03/17 146.0 16.90 17.75
HD 171103C00147000 C 11/03/17 147.0 15.75 16.70
HD 171103C00148000 C 11/03/17 148.0 14.80 15.60
HD 171103C00149000 C 11/03/17 149.0 13.85 14.65
HD 171103C00150000 C 11/03/17 150.0 13.10 13.40
HD 171103C00152500 C 11/03/17 152.5 10.75 11.05
HD 171103C00155000 C 11/03/17 155.0 8.30 8.50
HD 171103C00157500 C 11/03/17 157.5 6.00 6.20
HD 171103C00160000 C 11/03/17 160.0 3.90 4.05
HD 171103C00162500 C 11/03/17 162.5 2.13 2.30
HD 171103C00165000 C 11/03/17 165.0 0.95 1.05
HD 171103C00167500 C 11/03/17 167.5 0.33 0.38
HD 171103C00170000 C 11/03/17 170.0 0.05 0.15
HD 171103C00172500 C 11/03/17 172.5 0.00 0.08
HD 171103C00175000 C 11/03/17 175.0 0.00 0.05
HD 171103C00177500 C 11/03/17 177.5 0.00 0.05
HD 171103C00180000 C 11/03/17 180.0 0.00 0.04
HD 171103C00182500 C 11/03/17 182.5 0.00 0.27
HD 171103C00185000 C 11/03/17 185.0 0.00 0.39
HD 171103C00187500 C 11/03/17 187.5 0.00 0.04
HD 171103C00190000 C 11/03/17 190.0 0.00 0.04
HD 171103C00192500 C 11/03/17 192.5 0.00 0.04
HD 171103C00195000 C 11/03/17 195.0 0.00 0.04
HD 171103C00197500 C 11/03/17 197.5 0.00 0.04
HD 171103C00200000 C 11/03/17 200.0 0.00 0.04
HD 171103C00210000 C 11/03/17 210.0 0.00 0.04
HD 171103C00220000 C 11/03/17 220.0 0.00 0.04
HD 171103C00230000 C 11/03/17 230.0 0.00 0.04
HD 171103P00115000 P 11/03/17 115.0 0.00 0.04
HD 171103P00120000 P 11/03/17 120.0 0.00 0.04
HD 171103P00125000 P 11/03/17 125.0 0.00 0.09
HD 171103P00130000 P 11/03/17 130.0 0.00 0.04
HD 171103P00135000 P 11/03/17 135.0 0.00 0.04
HD 171103P00140000 P 11/03/17 140.0 0.00 0.04
HD 171103P00141000 P 11/03/17 141.0 0.00 0.05
HD 171103P00142000 P 11/03/17 142.0 0.00 0.05
HD 171103P00143000 P 11/03/17 143.0 0.00 0.25
HD 171103P00144000 P 11/03/17 144.0 0.00 0.22
HD 171103P00145000 P 11/03/17 145.0 0.00 0.24
HD 171103P00146000 P 11/03/17 146.0 0.00 0.27
HD 171103P00147000 P 11/03/17 147.0 0.00 0.07
HD 171103P00148000 P 11/03/17 148.0 0.00 0.08
HD 171103P00149000 P 11/03/17 149.0 0.03 0.08
HD 171103P00150000 P 11/03/17 150.0 0.03 0.07
HD 171103P00152500 P 11/03/17 152.5 0.06 0.11
HD 171103P00155000 P 11/03/17 155.0 0.15 0.20
HD 171103P00157500 P 11/03/17 157.5 0.30 0.36
HD 171103P00160000 P 11/03/17 160.0 0.66 0.74
HD 171103P00162500 P 11/03/17 162.5 1.40 1.49
HD 171103P00165000 P 11/03/17 165.0 2.70 2.84
HD 171103P00167500 P 11/03/17 167.5 4.55 4.70
HD 171103P00170000 P 11/03/17 170.0 6.80 7.00
HD 171103P00172500 P 11/03/17 172.5 9.05 9.50
HD 171103P00175000 P 11/03/17 175.0 11.50 12.05
HD 171103P00177500 P 11/03/17 177.5 13.60 14.90
HD 171103P00180000 P 11/03/17 180.0 16.45 17.25
HD 171103P00182500 P 11/03/17 182.5 18.60 19.95
HD 171103P00185000 P 11/03/17 185.0 21.15 22.35
HD 171103P00187500 P 11/03/17 187.5 23.20 24.75
HD 171103P00190000 P 11/03/17 190.0 25.55 27.35
HD 171103P00192500 P 11/03/17 192.5 28.75 29.95
HD 171103P00195000 P 11/03/17 195.0 31.00 32.45
HD 171103P00197500 P 11/03/17 197.5 32.35 36.15
HD 171103P00200000 P 11/03/17 200.0 34.90 38.65
HD 171103P00210000 P 11/03/17 210.0 44.85 48.65
HD 171103P00220000 P 11/03/17 220.0 54.95 58.65
HD 171103P00230000 P 11/03/17 230.0 64.90 68.65
HD 171110C00115000 C 11/10/17 115.0 46.45 49.95
HD 171110C00120000 C 11/10/17 120.0 41.45 45.00
HD 171110C00125000 C 11/10/17 125.0 36.45 40.05
HD 171110C00130000 C 11/10/17 130.0 31.45 35.00
HD 171110C00135000 C 11/10/17 135.0 27.80 28.70
HD 171110C00140000 C 11/10/17 140.0 23.10 23.70
HD 171110C00141000 C 11/10/17 141.0 21.70 22.80
HD 171110C00142000 C 11/10/17 142.0 20.80 21.70
HD 171110C00143000 C 11/10/17 143.0 20.10 20.75
HD 171110C00144000 C 11/10/17 144.0 18.65 19.95
HD 171110C00145000 C 11/10/17 145.0 18.15 18.70
HD 171110C00146000 C 11/10/17 146.0 16.75 17.90
HD 171110C00147000 C 11/10/17 147.0 16.10 16.75
HD 171110C00148000 C 11/10/17 148.0 15.00 15.95
HD 171110C00149000 C 11/10/17 149.0 14.05 14.80
HD 171110C00150000 C 11/10/17 150.0 13.15 13.70
HD 171110C00152500 C 11/10/17 152.5 10.85 11.20
HD 171110C00155000 C 11/10/17 155.0 8.50 8.75
HD 171110C00157500 C 11/10/17 157.5 6.25 6.50
HD 171110C00160000 C 11/10/17 160.0 4.20 4.45
HD 171110C00162500 C 11/10/17 162.5 2.49 2.71
HD 171110C00165000 C 11/10/17 165.0 1.25 1.46
HD 171110C00167500 C 11/10/17 167.5 0.54 0.68
HD 171110C00170000 C 11/10/17 170.0 0.20 0.29
HD 171110C00172500 C 11/10/17 172.5 0.00 0.12
HD 171110C00175000 C 11/10/17 175.0 0.00 0.07
HD 171110C00177500 C 11/10/17 177.5 0.00 0.05
HD 171110C00180000 C 11/10/17 180.0 0.00 0.05
HD 171110C00182500 C 11/10/17 182.5 0.00 0.04
HD 171110C00185000 C 11/10/17 185.0 0.00 0.04
HD 171110C00187500 C 11/10/17 187.5 0.00 0.04
HD 171110C00190000 C 11/10/17 190.0 0.00 0.10
HD 171110C00192500 C 11/10/17 192.5 0.00 0.11
HD 171110C00195000 C 11/10/17 195.0 0.00 0.10
HD 171110C00197500 C 11/10/17 197.5 0.00 0.04
HD 171110C00200000 C 11/10/17 200.0 0.00 0.04
HD 171110C00210000 C 11/10/17 210.0 0.00 0.04
HD 171110C00220000 C 11/10/17 220.0 0.00 0.04
HD 171110C00230000 C 11/10/17 230.0 0.00 0.04
HD 171110P00115000 P 11/10/17 115.0 0.00 0.04
HD 171110P00120000 P 11/10/17 120.0 0.00 0.09
HD 171110P00125000 P 11/10/17 125.0 0.00 0.11
HD 171110P00130000 P 11/10/17 130.0 0.00 0.13
HD 171110P00135000 P 11/10/17 135.0 0.00 0.15
HD 171110P00140000 P 11/10/17 140.0 0.00 0.06
HD 171110P00141000 P 11/10/17 141.0 0.00 0.23
HD 171110P00142000 P 11/10/17 142.0 0.00 0.24
HD 171110P00143000 P 11/10/17 143.0 0.00 0.30
HD 171110P00144000 P 11/10/17 144.0 0.00 0.27
HD 171110P00145000 P 11/10/17 145.0 0.00 0.08
HD 171110P00146000 P 11/10/17 146.0 0.00 0.35
HD 171110P00147000 P 11/10/17 147.0 0.03 0.07
HD 171110P00148000 P 11/10/17 148.0 0.00 0.09
HD 171110P00149000 P 11/10/17 149.0 0.05 0.10
HD 171110P00150000 P 11/10/17 150.0 0.07 0.12
HD 171110P00152500 P 11/10/17 152.5 0.13 0.20
HD 171110P00155000 P 11/10/17 155.0 0.26 0.34
HD 171110P00157500 P 11/10/17 157.5 0.48 0.58
HD 171110P00160000 P 11/10/17 160.0 0.92 1.09
HD 171110P00162500 P 11/10/17 162.5 1.70 1.90
HD 171110P00165000 P 11/10/17 165.0 2.97 3.25
HD 171110P00167500 P 11/10/17 167.5 4.75 5.00
HD 171110P00170000 P 11/10/17 170.0 6.85 7.15
HD 171110P00172500 P 11/10/17 172.5 9.15 9.50
HD 171110P00175000 P 11/10/17 175.0 11.50 12.00
HD 171110P00177500 P 11/10/17 177.5 13.70 14.75
HD 171110P00180000 P 11/10/17 180.0 16.50 17.00
HD 171110P00182500 P 11/10/17 182.5 18.80 19.90
HD 171110P00185000 P 11/10/17 185.0 21.25 22.05
HD 171110P00187500 P 11/10/17 187.5 23.55 25.00
HD 171110P00190000 P 11/10/17 190.0 26.35 27.55
HD 171110P00192500 P 11/10/17 192.5 28.80 29.80
HD 171110P00195000 P 11/10/17 195.0 31.30 32.40
HD 171110P00197500 P 11/10/17 197.5 32.35 36.15
HD 171110P00200000 P 11/10/17 200.0 34.95 38.65
HD 171110P00210000 P 11/10/17 210.0 44.95 48.60
HD 171110P00220000 P 11/10/17 220.0 54.90 58.65
HD 171110P00230000 P 11/10/17 230.0 64.95 68.65
HD 171117C00095000 C 11/17/17 95.0 66.50 69.95
HD 171117C00100000 C 11/17/17 100.0 61.50 64.95
HD 171117C00105000 C 11/17/17 105.0 56.45 60.05
HD 171117C00110000 C 11/17/17 110.0 51.80 55.00
HD 171117C00115000 C 11/17/17 115.0 46.50 50.00
HD 171117C00120000 C 11/17/17 120.0 41.95 44.85
HD 171117C00125000 C 11/17/17 125.0 36.45 40.00
HD 171117C00130000 C 11/17/17 130.0 32.30 34.95
HD 171117C00135000 C 11/17/17 135.0 28.20 28.70
HD 171117C00140000 C 11/17/17 140.0 23.25 23.55
HD 171117C00145000 C 11/17/17 145.0 18.40 18.65
HD 171117C00150000 C 11/17/17 150.0 13.60 13.75
HD 171117C00155000 C 11/17/17 155.0 9.10 9.25
HD 171117C00160000 C 11/17/17 160.0 5.20 5.30
HD 171117C00165000 C 11/17/17 165.0 2.37 2.46
HD 171117C00170000 C 11/17/17 170.0 0.84 0.91
HD 171117C00175000 C 11/17/17 175.0 0.25 0.27
HD 171117C00180000 C 11/17/17 180.0 0.05 0.09
HD 171117C00185000 C 11/17/17 185.0 0.02 0.04
HD 171117C00190000 C 11/17/17 190.0 0.01 0.04
HD 171117C00195000 C 11/17/17 195.0 0.00 0.02
HD 171117P00095000 P 11/17/17 95.0 0.00 0.02
HD 171117P00100000 P 11/17/17 100.0 0.00 0.01
HD 171117P00105000 P 11/17/17 105.0 0.00 0.01
HD 171117P00110000 P 11/17/17 110.0 0.00 0.01
HD 171117P00115000 P 11/17/17 115.0 0.00 0.01
HD 171117P00120000 P 11/17/17 120.0 0.01 0.02
HD 171117P00125000 P 11/17/17 125.0 0.00 0.04
HD 171117P00130000 P 11/17/17 130.0 0.00 0.05
HD 171117P00135000 P 11/17/17 135.0 0.05 0.08
HD 171117P00140000 P 11/17/17 140.0 0.07 0.10
HD 171117P00145000 P 11/17/17 145.0 0.14 0.18
HD 171117P00150000 P 11/17/17 150.0 0.32 0.39
HD 171117P00155000 P 11/17/17 155.0 0.79 0.84
HD 171117P00160000 P 11/17/17 160.0 1.91 1.96
HD 171117P00165000 P 11/17/17 165.0 4.05 4.10
HD 171117P00170000 P 11/17/17 170.0 7.45 7.60
HD 171117P00175000 P 11/17/17 175.0 11.90 12.10
HD 171117P00180000 P 11/17/17 180.0 16.80 17.05
HD 171117P00185000 P 11/17/17 185.0 21.75 22.00
HD 171117P00190000 P 11/17/17 190.0 26.65 27.35
HD 171117P00195000 P 11/17/17 195.0 31.65 32.45
HD 171124C00115000 C 11/24/17 115.0 46.75 50.30
HD 171124C00120000 C 11/24/17 120.0 41.85 45.35
HD 171124C00125000 C 11/24/17 125.0 36.80 40.50
HD 171124C00130000 C 11/24/17 130.0 31.80 35.40
HD 171124C00135000 C 11/24/17 135.0 27.75 29.50
HD 171124C00140000 C 11/24/17 140.0 23.15 24.15
HD 171124C00142000 C 11/24/17 142.0 21.10 22.40
HD 171124C00143000 C 11/24/17 143.0 20.20 21.15
HD 171124C00144000 C 11/24/17 144.0 19.05 20.15
HD 171124C00145000 C 11/24/17 145.0 18.25 19.30
HD 171124C00146000 C 11/24/17 146.0 17.30 18.30
HD 171124C00147000 C 11/24/17 147.0 16.10 17.60
HD 171124C00148000 C 11/24/17 148.0 15.20 16.20
HD 171124C00149000 C 11/24/17 149.0 14.45 15.30
HD 171124C00150000 C 11/24/17 150.0 13.55 14.25
HD 171124C00152500 C 11/24/17 152.5 11.35 11.65
HD 171124C00155000 C 11/24/17 155.0 9.15 9.50
HD 171124C00157500 C 11/24/17 157.5 7.10 7.50
HD 171124C00160000 C 11/24/17 160.0 5.30 5.75
HD 171124C00162500 C 11/24/17 162.5 3.75 3.95
HD 171124C00165000 C 11/24/17 165.0 2.50 2.66
HD 171124C00167500 C 11/24/17 167.5 1.58 1.69
HD 171124C00170000 C 11/24/17 170.0 0.93 1.03
HD 171124C00172500 C 11/24/17 172.5 0.52 0.58
HD 171124C00175000 C 11/24/17 175.0 0.28 0.35
HD 171124C00177500 C 11/24/17 177.5 0.14 0.21
HD 171124C00180000 C 11/24/17 180.0 0.07 0.13
HD 171124C00182500 C 11/24/17 182.5 0.00 0.09
HD 171124C00185000 C 11/24/17 185.0 0.00 0.07
HD 171124C00187500 C 11/24/17 187.5 0.00 0.25
HD 171124C00190000 C 11/24/17 190.0 0.00 0.05
HD 171124C00192500 C 11/24/17 192.5 0.00 1.39
HD 171124C00195000 C 11/24/17 195.0 0.00 0.05
HD 171124C00197500 C 11/24/17 197.5 0.00 0.05
HD 171124C00200000 C 11/24/17 200.0 0.00 0.04
HD 171124C00210000 C 11/24/17 210.0 0.00 1.36
HD 171124C00220000 C 11/24/17 220.0 0.00 1.36
HD 171124C00230000 C 11/24/17 230.0 0.00 0.04
HD 171124P00115000 P 11/24/17 115.0 0.00 0.05
HD 171124P00120000 P 11/24/17 120.0 0.00 1.16
HD 171124P00125000 P 11/24/17 125.0 0.00 1.53
HD 171124P00130000 P 11/24/17 130.0 0.00 0.08
HD 171124P00135000 P 11/24/17 135.0 0.03 0.09
HD 171124P00140000 P 11/24/17 140.0 0.08 0.12
HD 171124P00142000 P 11/24/17 142.0 0.10 0.15
HD 171124P00143000 P 11/24/17 143.0 0.12 0.17
HD 171124P00144000 P 11/24/17 144.0 0.14 0.22
HD 171124P00145000 P 11/24/17 145.0 0.16 0.25
HD 171124P00146000 P 11/24/17 146.0 0.19 0.28
HD 171124P00147000 P 11/24/17 147.0 0.22 0.29
HD 171124P00148000 P 11/24/17 148.0 0.28 0.38
HD 171124P00149000 P 11/24/17 149.0 0.32 0.41
HD 171124P00150000 P 11/24/17 150.0 0.39 0.46
HD 171124P00152500 P 11/24/17 152.5 0.58 0.65
HD 171124P00155000 P 11/24/17 155.0 0.89 0.96
HD 171124P00157500 P 11/24/17 157.5 1.34 1.48
HD 171124P00160000 P 11/24/17 160.0 2.00 2.12
HD 171124P00162500 P 11/24/17 162.5 2.93 3.00
HD 171124P00165000 P 11/24/17 165.0 4.15 4.30
HD 171124P00167500 P 11/24/17 167.5 5.65 5.85
HD 171124P00170000 P 11/24/17 170.0 7.50 8.15
HD 171124P00172500 P 11/24/17 172.5 9.55 10.10
HD 171124P00175000 P 11/24/17 175.0 11.85 12.65
HD 171124P00177500 P 11/24/17 177.5 14.25 14.85
HD 171124P00180000 P 11/24/17 180.0 16.75 17.40
HD 171124P00182500 P 11/24/17 182.5 19.15 19.90
HD 171124P00185000 P 11/24/17 185.0 21.65 22.45
HD 171124P00187500 P 11/24/17 187.5 24.20 25.05
HD 171124P00190000 P 11/24/17 190.0 26.50 27.65
HD 171124P00192500 P 11/24/17 192.5 29.15 31.15
HD 171124P00195000 P 11/24/17 195.0 31.55 33.65
HD 171124P00197500 P 11/24/17 197.5 32.90 36.20
HD 171124P00200000 P 11/24/17 200.0 35.20 38.65
HD 171124P00210000 P 11/24/17 210.0 45.10 48.65
HD 171124P00220000 P 11/24/17 220.0 55.20 58.65
HD 171124P00230000 P 11/24/17 230.0 65.40 68.65
HD 171201C00142000 C 12/01/17 142.0 20.80 22.60
HD 171201C00143000 C 12/01/17 143.0 19.80 21.45
HD 171201C00144000 C 12/01/17 144.0 19.00 20.65
HD 171201C00145000 C 12/01/17 145.0 16.80 19.55
HD 171201C00146000 C 12/01/17 146.0 16.95 18.70
HD 171201C00147000 C 12/01/17 147.0 16.00 17.80
HD 171201C00148000 C 12/01/17 148.0 14.90 17.10
HD 171201C00149000 C 12/01/17 149.0 14.15 15.75
HD 171201C00150000 C 12/01/17 150.0 12.30 15.50
HD 171201C00152500 C 12/01/17 152.5 10.80 13.05
HD 171201C00155000 C 12/01/17 155.0 8.85 9.95
HD 171201C00157500 C 12/01/17 157.5 7.15 7.80
HD 171201C00160000 C 12/01/17 160.0 5.30 5.95
HD 171201C00162500 C 12/01/17 162.5 3.90 4.25
HD 171201C00165000 C 12/01/17 165.0 2.65 2.96
HD 171201C00167500 C 12/01/17 167.5 1.66 2.00
HD 171201C00170000 C 12/01/17 170.0 0.98 1.28
HD 171201C00172500 C 12/01/17 172.5 0.57 0.78
HD 171201C00175000 C 12/01/17 175.0 0.27 0.46
HD 171201C00177500 C 12/01/17 177.5 0.17 0.29
HD 171201C00180000 C 12/01/17 180.0 0.09 0.18
HD 171201C00182500 C 12/01/17 182.5 0.00 0.83
HD 171201C00185000 C 12/01/17 185.0 0.00 0.09
HD 171201C00187500 C 12/01/17 187.5 0.00 0.07
HD 171201C00190000 C 12/01/17 190.0 0.00 0.06
HD 171201C00192500 C 12/01/17 192.5 0.00 0.21
HD 171201C00195000 C 12/01/17 195.0 0.00 0.19
HD 171201C00197500 C 12/01/17 197.5 0.00 1.53
HD 171201C00200000 C 12/01/17 200.0 0.00 0.05
HD 171201P00142000 P 12/01/17 142.0 0.16 0.24
HD 171201P00143000 P 12/01/17 143.0 0.17 0.28
HD 171201P00144000 P 12/01/17 144.0 0.21 0.30
HD 171201P00145000 P 12/01/17 145.0 0.25 0.35
HD 171201P00146000 P 12/01/17 146.0 0.28 0.40
HD 171201P00147000 P 12/01/17 147.0 0.33 0.44
HD 171201P00148000 P 12/01/17 148.0 0.38 0.53
HD 171201P00149000 P 12/01/17 149.0 0.45 0.58
HD 171201P00150000 P 12/01/17 150.0 0.52 0.66
HD 171201P00152500 P 12/01/17 152.5 0.77 0.99
HD 171201P00155000 P 12/01/17 155.0 1.13 1.36
HD 171201P00157500 P 12/01/17 157.5 1.67 1.95
HD 171201P00160000 P 12/01/17 160.0 2.39 2.72
HD 171201P00162500 P 12/01/17 162.5 3.40 3.70
HD 171201P00165000 P 12/01/17 165.0 4.65 5.10
HD 171201P00167500 P 12/01/17 167.5 6.20 6.70
HD 171201P00170000 P 12/01/17 170.0 8.00 8.60
HD 171201P00172500 P 12/01/17 172.5 9.65 11.10
HD 171201P00175000 P 12/01/17 175.0 11.80 13.80
HD 171201P00177500 P 12/01/17 177.5 14.00 16.40
HD 171201P00180000 P 12/01/17 180.0 15.65 18.95
HD 171201P00182500 P 12/01/17 182.5 18.70 20.85
HD 171201P00185000 P 12/01/17 185.0 20.55 23.95
HD 171201P00187500 P 12/01/17 187.5 23.10 26.40
HD 171201P00190000 P 12/01/17 190.0 25.65 28.90
HD 171201P00192500 P 12/01/17 192.5 28.20 31.50
HD 171201P00195000 P 12/01/17 195.0 30.70 34.00
HD 171201P00197500 P 12/01/17 197.5 32.85 36.45
HD 171201P00200000 P 12/01/17 200.0 35.10 38.95
HD 171215C00100000 C 12/15/17 100.0 61.50 65.05
HD 171215C00105000 C 12/15/17 105.0 56.40 60.05
HD 171215C00110000 C 12/15/17 110.0 51.55 55.05
HD 171215C00115000 C 12/15/17 115.0 46.45 50.10
HD 171215C00120000 C 12/15/17 120.0 41.50 45.10
HD 171215C00125000 C 12/15/17 125.0 36.50 40.05
HD 171215C00130000 C 12/15/17 130.0 31.65 35.10
HD 171215C00135000 C 12/15/17 135.0 27.75 29.10
HD 171215C00140000 C 12/15/17 140.0 23.35 23.75
HD 171215C00145000 C 12/15/17 145.0 18.45 18.95
HD 171215C00150000 C 12/15/17 150.0 13.90 14.10
HD 171215C00155000 C 12/15/17 155.0 9.55 9.80
HD 171215C00160000 C 12/15/17 160.0 5.90 6.05
HD 171215C00165000 C 12/15/17 165.0 3.15 3.30
HD 171215C00170000 C 12/15/17 170.0 1.45 1.50
HD 171215C00175000 C 12/15/17 175.0 0.52 0.61
HD 171215C00180000 C 12/15/17 180.0 0.17 0.25
HD 171215C00185000 C 12/15/17 185.0 0.06 0.12
HD 171215C00190000 C 12/15/17 190.0 0.01 0.07
HD 171215C00195000 C 12/15/17 195.0 0.00 0.04
HD 171215C00200000 C 12/15/17 200.0 0.00 0.03
HD 171215P00100000 P 12/15/17 100.0 0.00 0.04
HD 171215P00105000 P 12/15/17 105.0 0.00 0.04
HD 171215P00110000 P 12/15/17 110.0 0.00 0.04
HD 171215P00115000 P 12/15/17 115.0 0.01 0.02
HD 171215P00120000 P 12/15/17 120.0 0.02 0.03
HD 171215P00125000 P 12/15/17 125.0 0.03 0.04
HD 171215P00130000 P 12/15/17 130.0 0.09 0.13
HD 171215P00135000 P 12/15/17 135.0 0.16 0.18
HD 171215P00140000 P 12/15/17 140.0 0.25 0.29
HD 171215P00145000 P 12/15/17 145.0 0.45 0.50
HD 171215P00150000 P 12/15/17 150.0 0.84 0.91
HD 171215P00155000 P 12/15/17 155.0 1.63 1.68
HD 171215P00160000 P 12/15/17 160.0 3.05 3.15
HD 171215P00165000 P 12/15/17 165.0 5.40 5.50
HD 171215P00170000 P 12/15/17 170.0 8.70 8.90
HD 171215P00175000 P 12/15/17 175.0 12.85 13.05
HD 171215P00180000 P 12/15/17 180.0 17.25 17.80
HD 171215P00185000 P 12/15/17 185.0 22.00 22.80
HD 171215P00190000 P 12/15/17 190.0 26.85 27.70
HD 171215P00195000 P 12/15/17 195.0 31.65 32.80
HD 171215P00200000 P 12/15/17 200.0 35.50 39.10
HD 180119C00060000 C 01/19/18 60.0 101.40 105.25
HD 180119C00065000 C 01/19/18 65.0 96.40 100.35
HD 180119C00070000 C 01/19/18 70.0 91.45 95.10
HD 180119C00075000 C 01/19/18 75.0 86.35 90.40
HD 180119C00080000 C 01/19/18 80.0 81.40 84.05
HD 180119C00085000 C 01/19/18 85.0 76.50 79.30
HD 180119C00090000 C 01/19/18 90.0 71.50 75.20
HD 180119C00095000 C 01/19/18 95.0 66.45 69.25
HD 180119C00100000 C 01/19/18 100.0 61.45 64.40
HD 180119C00105000 C 01/19/18 105.0 56.45 60.25
HD 180119C00110000 C 01/19/18 110.0 51.45 55.25
HD 180119C00115000 C 01/19/18 115.0 46.50 50.35
HD 180119C00120000 C 01/19/18 120.0 41.55 45.35
HD 180119C00125000 C 01/19/18 125.0 36.70 40.05
HD 180119C00130000 C 01/19/18 130.0 31.70 33.95
HD 180119C00135000 C 01/19/18 135.0 28.05 29.55
HD 180119C00140000 C 01/19/18 140.0 23.45 24.35
HD 180119C00145000 C 01/19/18 145.0 18.45 19.60
HD 180119C00150000 C 01/19/18 150.0 14.30 15.15
HD 180119C00155000 C 01/19/18 155.0 10.30 10.70
HD 180119C00160000 C 01/19/18 160.0 6.85 7.05
HD 180119C00165000 C 01/19/18 165.0 4.10 4.35
HD 180119C00170000 C 01/19/18 170.0 2.27 2.41
HD 180119C00175000 C 01/19/18 175.0 1.13 1.26
HD 180119C00180000 C 01/19/18 180.0 0.50 0.60
HD 180119C00185000 C 01/19/18 185.0 0.21 0.29
HD 180119C00190000 C 01/19/18 190.0 0.09 0.15
HD 180119C00195000 C 01/19/18 195.0 0.04 0.10
HD 180119C00200000 C 01/19/18 200.0 0.03 0.07
HD 180119P00060000 P 01/19/18 60.0 0.01 0.02
HD 180119P00065000 P 01/19/18 65.0 0.00 0.02
HD 180119P00070000 P 01/19/18 70.0 0.00 0.03
HD 180119P00075000 P 01/19/18 75.0 0.00 0.04
HD 180119P00080000 P 01/19/18 80.0 0.01 0.05
HD 180119P00085000 P 01/19/18 85.0 0.02 0.05
HD 180119P00090000 P 01/19/18 90.0 0.01 0.05
HD 180119P00095000 P 01/19/18 95.0 0.03 0.06
HD 180119P00100000 P 01/19/18 100.0 0.03 0.06
HD 180119P00105000 P 01/19/18 105.0 0.06 0.08
HD 180119P00110000 P 01/19/18 110.0 0.09 0.12
HD 180119P00115000 P 01/19/18 115.0 0.12 0.16
HD 180119P00120000 P 01/19/18 120.0 0.17 0.21
HD 180119P00125000 P 01/19/18 125.0 0.23 0.27
HD 180119P00130000 P 01/19/18 130.0 0.30 0.35
HD 180119P00135000 P 01/19/18 135.0 0.39 0.47
HD 180119P00140000 P 01/19/18 140.0 0.58 0.65
HD 180119P00145000 P 01/19/18 145.0 0.87 0.98
HD 180119P00150000 P 01/19/18 150.0 1.42 1.56
HD 180119P00155000 P 01/19/18 155.0 2.38 2.50
HD 180119P00160000 P 01/19/18 160.0 3.90 4.10
HD 180119P00165000 P 01/19/18 165.0 6.20 6.45
HD 180119P00170000 P 01/19/18 170.0 9.30 9.60
HD 180119P00175000 P 01/19/18 175.0 13.10 13.55
HD 180119P00180000 P 01/19/18 180.0 17.15 18.20
HD 180119P00185000 P 01/19/18 185.0 21.90 23.10
HD 180119P00190000 P 01/19/18 190.0 26.40 28.75
HD 180119P00195000 P 01/19/18 195.0 31.30 34.00
HD 180119P00200000 P 01/19/18 200.0 35.35 39.25
HD 180216C00080000 C 02/16/18 80.0 81.75 85.15
HD 180216C00085000 C 02/16/18 85.0 76.80 80.35
HD 180216C00090000 C 02/16/18 90.0 71.75 75.20
HD 180216C00095000 C 02/16/18 95.0 66.80 70.35
HD 180216C00100000 C 02/16/18 100.0 61.80 65.35
HD 180216C00105000 C 02/16/18 105.0 56.80 60.15
HD 180216C00110000 C 02/16/18 110.0 51.80 55.35
HD 180216C00115000 C 02/16/18 115.0 47.35 50.35
HD 180216C00120000 C 02/16/18 120.0 42.35 45.45
HD 180216C00125000 C 02/16/18 125.0 37.80 40.40
HD 180216C00130000 C 02/16/18 130.0 32.60 35.70
HD 180216C00135000 C 02/16/18 135.0 28.45 30.45
HD 180216C00140000 C 02/16/18 140.0 23.80 24.80
HD 180216C00145000 C 02/16/18 145.0 19.15 20.20
HD 180216C00150000 C 02/16/18 150.0 15.10 15.45
HD 180216C00155000 C 02/16/18 155.0 11.05 11.60
HD 180216C00160000 C 02/16/18 160.0 7.80 8.00
HD 180216C00165000 C 02/16/18 165.0 5.05 5.20
HD 180216C00170000 C 02/16/18 170.0 3.05 3.20
HD 180216C00175000 C 02/16/18 175.0 1.66 1.84
HD 180216C00180000 C 02/16/18 180.0 0.85 1.01
HD 180216C00185000 C 02/16/18 185.0 0.41 0.53
HD 180216C00190000 C 02/16/18 190.0 0.19 0.28
HD 180216C00195000 C 02/16/18 195.0 0.09 0.16
HD 180216C00200000 C 02/16/18 200.0 0.05 0.10
HD 180216C00210000 C 02/16/18 210.0 0.01 0.07
HD 180216C00220000 C 02/16/18 220.0 0.00 0.05
HD 180216C00230000 C 02/16/18 230.0 0.00 0.03
HD 180216P00080000 P 02/16/18 80.0 0.02 0.06
HD 180216P00085000 P 02/16/18 85.0 0.02 0.06
HD 180216P00090000 P 02/16/18 90.0 0.03 0.07
HD 180216P00095000 P 02/16/18 95.0 0.04 0.08
HD 180216P00100000 P 02/16/18 100.0 0.06 0.10
HD 180216P00105000 P 02/16/18 105.0 0.09 0.13
HD 180216P00110000 P 02/16/18 110.0 0.12 0.16
HD 180216P00115000 P 02/16/18 115.0 0.17 0.22
HD 180216P00120000 P 02/16/18 120.0 0.23 0.27
HD 180216P00125000 P 02/16/18 125.0 0.30 0.35
HD 180216P00130000 P 02/16/18 130.0 0.40 0.48
HD 180216P00135000 P 02/16/18 135.0 0.55 0.66
HD 180216P00140000 P 02/16/18 140.0 0.83 0.96
HD 180216P00145000 P 02/16/18 145.0 1.26 1.39
HD 180216P00150000 P 02/16/18 150.0 1.93 2.06
HD 180216P00155000 P 02/16/18 155.0 3.00 3.15
HD 180216P00160000 P 02/16/18 160.0 4.60 4.80
HD 180216P00165000 P 02/16/18 165.0 6.90 7.10
HD 180216P00170000 P 02/16/18 170.0 9.85 10.15
HD 180216P00175000 P 02/16/18 175.0 13.55 13.90
HD 180216P00180000 P 02/16/18 180.0 17.75 18.65
HD 180216P00185000 P 02/16/18 185.0 22.35 23.50
HD 180216P00190000 P 02/16/18 190.0 27.05 29.05
HD 180216P00195000 P 02/16/18 195.0 32.10 33.45
HD 180216P00200000 P 02/16/18 200.0 35.85 39.15
HD 180216P00210000 P 02/16/18 210.0 45.45 49.10
HD 180216P00220000 P 02/16/18 220.0 55.75 59.05
HD 180216P00230000 P 02/16/18 230.0 65.45 69.05
HD 180316C00100000 C 03/16/18 100.0 61.80 65.35
HD 180316C00105000 C 03/16/18 105.0 56.85 60.40
HD 180316C00110000 C 03/16/18 110.0 52.25 55.45
HD 180316C00115000 C 03/16/18 115.0 47.65 50.35
HD 180316C00120000 C 03/16/18 120.0 42.50 45.50
HD 180316C00125000 C 03/16/18 125.0 37.50 40.50
HD 180316C00130000 C 03/16/18 130.0 32.70 35.70
HD 180316C00135000 C 03/16/18 135.0 28.60 30.45
HD 180316C00140000 C 03/16/18 140.0 24.20 25.05
HD 180316C00145000 C 03/16/18 145.0 19.75 20.60
HD 180316C00150000 C 03/16/18 150.0 15.75 16.05
HD 180316C00155000 C 03/16/18 155.0 11.95 12.15
HD 180316C00160000 C 03/16/18 160.0 8.70 8.85
HD 180316C00165000 C 03/16/18 165.0 5.95 6.15
HD 180316C00170000 C 03/16/18 170.0 3.85 4.10
HD 180316C00175000 C 03/16/18 175.0 2.40 2.52
HD 180316C00180000 C 03/16/18 180.0 1.42 1.52
HD 180316C00185000 C 03/16/18 185.0 0.80 0.87
HD 180316C00190000 C 03/16/18 190.0 0.44 0.51
HD 180316C00195000 C 03/16/18 195.0 0.23 0.31
HD 180316C00200000 C 03/16/18 200.0 0.12 0.19
HD 180316C00210000 C 03/16/18 210.0 0.03 0.10
HD 180316C00220000 C 03/16/18 220.0 0.02 0.07
HD 180316P00100000 P 03/16/18 100.0 0.12 0.17
HD 180316P00105000 P 03/16/18 105.0 0.17 0.22
HD 180316P00110000 P 03/16/18 110.0 0.22 0.27
HD 180316P00115000 P 03/16/18 115.0 0.29 0.34
HD 180316P00120000 P 03/16/18 120.0 0.37 0.44
HD 180316P00125000 P 03/16/18 125.0 0.49 0.58
HD 180316P00130000 P 03/16/18 130.0 0.68 0.78
HD 180316P00135000 P 03/16/18 135.0 0.95 1.03
HD 180316P00140000 P 03/16/18 140.0 1.33 1.42
HD 180316P00145000 P 03/16/18 145.0 1.92 2.01
HD 180316P00150000 P 03/16/18 150.0 2.84 2.92
HD 180316P00155000 P 03/16/18 155.0 4.10 4.20
HD 180316P00160000 P 03/16/18 160.0 5.85 6.05
HD 180316P00165000 P 03/16/18 165.0 8.25 8.40
HD 180316P00170000 P 03/16/18 170.0 11.20 11.35
HD 180316P00175000 P 03/16/18 175.0 14.70 14.95
HD 180316P00180000 P 03/16/18 180.0 18.60 19.00
HD 180316P00185000 P 03/16/18 185.0 23.00 23.55
HD 180316P00190000 P 03/16/18 190.0 27.55 28.50
HD 180316P00195000 P 03/16/18 195.0 32.30 34.10
HD 180316P00200000 P 03/16/18 200.0 36.20 39.35
HD 180316P00210000 P 03/16/18 210.0 45.50 49.40
HD 180316P00220000 P 03/16/18 220.0 55.45 59.20
HD 180518C00105000 C 05/18/18 105.0 56.45 60.30
HD 180518C00110000 C 05/18/18 110.0 51.60 55.35
HD 180518C00115000 C 05/18/18 115.0 46.65 50.40
HD 180518C00120000 C 05/18/18 120.0 41.95 45.65
HD 180518C00125000 C 05/18/18 125.0 37.10 40.75
HD 180518C00130000 C 05/18/18 130.0 32.40 36.10
HD 180518C00135000 C 05/18/18 135.0 29.05 30.55
HD 180518C00140000 C 05/18/18 140.0 24.60 25.95
HD 180518C00145000 C 05/18/18 145.0 20.80 21.40
HD 180518C00150000 C 05/18/18 150.0 16.90 17.40
HD 180518C00155000 C 05/18/18 155.0 13.45 13.65
HD 180518C00160000 C 05/18/18 160.0 10.25 10.50
HD 180518C00165000 C 05/18/18 165.0 7.60 7.85
HD 180518C00170000 C 05/18/18 170.0 5.45 5.70
HD 180518C00175000 C 05/18/18 175.0 3.80 4.00
HD 180518C00180000 C 05/18/18 180.0 2.55 2.68
HD 180518C00185000 C 05/18/18 185.0 1.67 1.80
HD 180518C00190000 C 05/18/18 190.0 1.06 1.16
HD 180518C00195000 C 05/18/18 195.0 0.65 0.75
HD 180518C00200000 C 05/18/18 200.0 0.39 0.48
HD 180518C00210000 C 05/18/18 210.0 0.13 0.21
HD 180518P00105000 P 05/18/18 105.0 0.33 0.40
HD 180518P00110000 P 05/18/18 110.0 0.42 0.51
HD 180518P00115000 P 05/18/18 115.0 0.53 0.65
HD 180518P00120000 P 05/18/18 120.0 0.69 0.82
HD 180518P00125000 P 05/18/18 125.0 0.90 1.02
HD 180518P00130000 P 05/18/18 130.0 1.19 1.30
HD 180518P00135000 P 05/18/18 135.0 1.61 1.70
HD 180518P00140000 P 05/18/18 140.0 2.18 2.27
HD 180518P00145000 P 05/18/18 145.0 2.98 3.05
HD 180518P00150000 P 05/18/18 150.0 4.05 4.15
HD 180518P00155000 P 05/18/18 155.0 5.50 5.65
HD 180518P00160000 P 05/18/18 160.0 7.35 7.55
HD 180518P00165000 P 05/18/18 165.0 9.70 9.95
HD 180518P00170000 P 05/18/18 170.0 12.55 12.80
HD 180518P00175000 P 05/18/18 175.0 15.85 16.15
HD 180518P00180000 P 05/18/18 180.0 19.40 19.95
HD 180518P00185000 P 05/18/18 185.0 23.50 24.20
HD 180518P00190000 P 05/18/18 190.0 27.50 29.00
HD 180518P00195000 P 05/18/18 195.0 31.45 33.65
HD 180518P00200000 P 05/18/18 200.0 35.90 39.50
HD 180518P00210000 P 05/18/18 210.0 45.40 49.20
HD 180615C00080000 C 06/15/18 80.0 81.40 85.15
HD 180615C00085000 C 06/15/18 85.0 76.45 80.15
HD 180615C00090000 C 06/15/18 90.0 71.40 75.10
HD 180615C00095000 C 06/15/18 95.0 66.45 70.40
HD 180615C00100000 C 06/15/18 100.0 61.50 65.30
HD 180615C00105000 C 06/15/18 105.0 56.50 60.50
HD 180615C00110000 C 06/15/18 110.0 51.70 55.40
HD 180615C00115000 C 06/15/18 115.0 46.80 50.45
HD 180615C00120000 C 06/15/18 120.0 41.95 45.95
HD 180615C00125000 C 06/15/18 125.0 37.15 41.10
HD 180615C00130000 C 06/15/18 130.0 32.45 36.25
HD 180615C00135000 C 06/15/18 135.0 29.20 30.50
HD 180615C00140000 C 06/15/18 140.0 24.75 26.15
HD 180615C00145000 C 06/15/18 145.0 20.80 21.75
HD 180615C00150000 C 06/15/18 150.0 17.30 17.80
HD 180615C00155000 C 06/15/18 155.0 13.80 14.00
HD 180615C00160000 C 06/15/18 160.0 10.70 10.90
HD 180615C00165000 C 06/15/18 165.0 8.05 8.25
HD 180615C00170000 C 06/15/18 170.0 5.85 6.10
HD 180615C00175000 C 06/15/18 175.0 4.15 4.35
HD 180615C00180000 C 06/15/18 180.0 2.86 3.05
HD 180615C00185000 C 06/15/18 185.0 1.94 2.07
HD 180615C00190000 C 06/15/18 190.0 1.26 1.37
HD 180615C00195000 C 06/15/18 195.0 0.80 0.90
HD 180615C00200000 C 06/15/18 200.0 0.51 0.61
HD 180615C00210000 C 06/15/18 210.0 0.18 0.28
HD 180615P00080000 P 06/15/18 80.0 0.16 0.22
HD 180615P00085000 P 06/15/18 85.0 0.20 0.28
HD 180615P00090000 P 06/15/18 90.0 0.24 0.32
HD 180615P00095000 P 06/15/18 95.0 0.30 0.37
HD 180615P00100000 P 06/15/18 100.0 0.36 0.46
HD 180615P00105000 P 06/15/18 105.0 0.45 0.57
HD 180615P00110000 P 06/15/18 110.0 0.56 0.69
HD 180615P00115000 P 06/15/18 115.0 0.70 0.84
HD 180615P00120000 P 06/15/18 120.0 0.89 1.03
HD 180615P00125000 P 06/15/18 125.0 1.15 1.27
HD 180615P00130000 P 06/15/18 130.0 1.49 1.62
HD 180615P00135000 P 06/15/18 135.0 1.98 2.10
HD 180615P00140000 P 06/15/18 140.0 2.64 2.75
HD 180615P00145000 P 06/15/18 145.0 3.50 3.65
HD 180615P00150000 P 06/15/18 150.0 4.70 4.85
HD 180615P00155000 P 06/15/18 155.0 6.20 6.40
HD 180615P00160000 P 06/15/18 160.0 8.15 8.35
HD 180615P00165000 P 06/15/18 165.0 10.50 10.75
HD 180615P00170000 P 06/15/18 170.0 13.35 13.65
HD 180615P00175000 P 06/15/18 175.0 16.60 16.95
HD 180615P00180000 P 06/15/18 180.0 20.30 20.65
HD 180615P00185000 P 06/15/18 185.0 23.90 24.95
HD 180615P00190000 P 06/15/18 190.0 27.95 29.55
HD 180615P00195000 P 06/15/18 195.0 31.15 35.10
HD 180615P00200000 P 06/15/18 200.0 36.05 39.75
HD 180615P00210000 P 06/15/18 210.0 45.60 49.35
HD 180921C00080000 C 09/21/18 80.0 81.00 85.95
HD 180921C00085000 C 09/21/18 85.0 76.00 80.95
HD 180921C00090000 C 09/21/18 90.0 71.05 76.00
HD 180921C00095000 C 09/21/18 95.0 66.05 71.00
HD 180921C00100000 C 09/21/18 100.0 61.05 66.00
HD 180921C00105000 C 09/21/18 105.0 56.25 61.00
HD 180921C00110000 C 09/21/18 110.0 51.50 56.45
HD 180921C00115000 C 09/21/18 115.0 46.55 51.50
HD 180921C00120000 C 09/21/18 120.0 42.00 46.95
HD 180921C00125000 C 09/21/18 125.0 37.20 42.00
HD 180921C00130000 C 09/21/18 130.0 33.35 37.25
HD 180921C00135000 C 09/21/18 135.0 29.55 31.45
HD 180921C00140000 C 09/21/18 140.0 25.85 27.20
HD 180921C00145000 C 09/21/18 145.0 21.60 23.25
HD 180921C00150000 C 09/21/18 150.0 18.80 19.45
HD 180921C00155000 C 09/21/18 155.0 15.60 15.80
HD 180921C00160000 C 09/21/18 160.0 12.65 12.85
HD 180921C00165000 C 09/21/18 165.0 10.00 10.25
HD 180921C00170000 C 09/21/18 170.0 7.80 8.00
HD 180921C00175000 C 09/21/18 175.0 5.95 6.15
HD 180921C00180000 C 09/21/18 180.0 4.45 4.65
HD 180921C00185000 C 09/21/18 185.0 3.30 3.45
HD 180921C00190000 C 09/21/18 190.0 2.38 2.51
HD 180921C00195000 C 09/21/18 195.0 1.72 1.84
HD 180921C00200000 C 09/21/18 200.0 1.21 1.34
HD 180921C00210000 C 09/21/18 210.0 0.59 0.70
HD 180921P00080000 P 09/21/18 80.0 0.29 0.36
HD 180921P00085000 P 09/21/18 85.0 0.35 0.44
HD 180921P00090000 P 09/21/18 90.0 0.43 0.54
HD 180921P00095000 P 09/21/18 95.0 0.53 0.67
HD 180921P00100000 P 09/21/18 100.0 0.66 0.79
HD 180921P00105000 P 09/21/18 105.0 0.81 0.97
HD 180921P00110000 P 09/21/18 110.0 1.01 1.16
HD 180921P00115000 P 09/21/18 115.0 1.26 1.39
HD 180921P00120000 P 09/21/18 120.0 1.59 1.71
HD 180921P00125000 P 09/21/18 125.0 2.00 2.10
HD 180921P00130000 P 09/21/18 130.0 2.52 2.62
HD 180921P00135000 P 09/21/18 135.0 3.20 3.30
HD 180921P00140000 P 09/21/18 140.0 4.05 4.20
HD 180921P00145000 P 09/21/18 145.0 5.15 5.30
HD 180921P00150000 P 09/21/18 150.0 6.55 6.70
HD 180921P00155000 P 09/21/18 155.0 8.20 8.35
HD 180921P00160000 P 09/21/18 160.0 10.20 10.45
HD 180921P00165000 P 09/21/18 165.0 12.55 12.80
HD 180921P00170000 P 09/21/18 170.0 15.30 15.60
HD 180921P00175000 P 09/21/18 175.0 18.40 18.80
HD 180921P00180000 P 09/21/18 180.0 21.85 22.25
HD 180921P00185000 P 09/21/18 185.0 25.65 26.10
HD 180921P00190000 P 09/21/18 190.0 29.25 30.95
HD 180921P00195000 P 09/21/18 195.0 32.00 35.40
HD 180921P00200000 P 09/21/18 200.0 36.10 40.90
HD 180921P00210000 P 09/21/18 210.0 45.05 50.00
HD 190118C00065000 C 01/18/19 65.0 96.00 100.95
HD 190118C00070000 C 01/18/19 70.0 91.00 95.95
HD 190118C00075000 C 01/18/19 75.0 86.00 90.95
HD 190118C00080000 C 01/18/19 80.0 81.00 85.95
HD 190118C00085000 C 01/18/19 85.0 76.05 81.00
HD 190118C00090000 C 01/18/19 90.0 71.05 76.00
HD 190118C00095000 C 01/18/19 95.0 66.05 71.00
HD 190118C00100000 C 01/18/19 100.0 61.20 66.00
HD 190118C00105000 C 01/18/19 105.0 56.00 60.95
HD 190118C00110000 C 01/18/19 110.0 52.00 56.50
HD 190118C00115000 C 01/18/19 115.0 47.00 51.85
HD 190118C00120000 C 01/18/19 120.0 42.50 47.35
HD 190118C00125000 C 01/18/19 125.0 38.45 42.40
HD 190118C00130000 C 01/18/19 130.0 34.80 37.85
HD 190118C00135000 C 01/18/19 135.0 30.95 32.60
HD 190118C00140000 C 01/18/19 140.0 27.40 28.55
HD 190118C00145000 C 01/18/19 145.0 24.05 25.00
HD 190118C00150000 C 01/18/19 150.0 20.85 21.10
HD 190118C00155000 C 01/18/19 155.0 17.65 17.95
HD 190118C00160000 C 01/18/19 160.0 14.85 15.05
HD 190118C00165000 C 01/18/19 165.0 12.25 12.50
HD 190118C00170000 C 01/18/19 170.0 10.00 10.30
HD 190118C00175000 C 01/18/19 175.0 8.05 8.40
HD 190118C00180000 C 01/18/19 180.0 6.50 6.75
HD 190118C00185000 C 01/18/19 185.0 5.00 5.35
HD 190118C00190000 C 01/18/19 190.0 3.95 4.25
HD 190118C00195000 C 01/18/19 195.0 3.00 3.30
HD 190118C00200000 C 01/18/19 200.0 2.31 2.55
HD 190118C00210000 C 01/18/19 210.0 1.33 1.52
HD 190118C00220000 C 01/18/19 220.0 0.75 0.91
HD 190118P00065000 P 01/18/19 65.0 0.25 0.38
HD 190118P00070000 P 01/18/19 70.0 0.33 0.54
HD 190118P00075000 P 01/18/19 75.0 0.44 0.54
HD 190118P00080000 P 01/18/19 80.0 0.53 0.67
HD 190118P00085000 P 01/18/19 85.0 0.63 0.82
HD 190118P00090000 P 01/18/19 90.0 0.76 1.00
HD 190118P00095000 P 01/18/19 95.0 0.93 1.16
HD 190118P00100000 P 01/18/19 100.0 1.14 1.35
HD 190118P00105000 P 01/18/19 105.0 1.39 1.57
HD 190118P00110000 P 01/18/19 110.0 1.70 1.86
HD 190118P00115000 P 01/18/19 115.0 2.07 2.22
HD 190118P00120000 P 01/18/19 120.0 2.51 2.67
HD 190118P00125000 P 01/18/19 125.0 3.15 3.25
HD 190118P00130000 P 01/18/19 130.0 3.85 3.95
HD 190118P00135000 P 01/18/19 135.0 4.70 4.80
HD 190118P00140000 P 01/18/19 140.0 5.70 5.85
HD 190118P00145000 P 01/18/19 145.0 7.00 7.15
HD 190118P00150000 P 01/18/19 150.0 8.50 8.70
HD 190118P00155000 P 01/18/19 155.0 10.25 10.50
HD 190118P00160000 P 01/18/19 160.0 12.35 12.65
HD 190118P00165000 P 01/18/19 165.0 14.70 15.05
HD 190118P00170000 P 01/18/19 170.0 17.35 17.80
HD 190118P00175000 P 01/18/19 175.0 20.40 20.80
HD 190118P00180000 P 01/18/19 180.0 23.75 24.10
HD 190118P00185000 P 01/18/19 185.0 27.25 27.70
HD 190118P00190000 P 01/18/19 190.0 31.05 31.50
HD 190118P00195000 P 01/18/19 195.0 33.75 37.30
HD 190118P00200000 P 01/18/19 200.0 37.10 41.30
HD 190118P00210000 P 01/18/19 210.0 46.00 50.90
HD 190118P00220000 P 01/18/19 220.0 55.05 60.00
HD 200117C00120000 C 01/17/20 120.0 44.15 48.70
HD 200117C00125000 C 01/17/20 125.0 40.10 44.45
HD 200117C00130000 C 01/17/20 130.0 36.50 40.45
HD 200117C00135000 C 01/17/20 135.0 33.00 37.30
HD 200117C00140000 C 01/17/20 140.0 29.90 32.80
HD 200117C00145000 C 01/17/20 145.0 27.05 29.50
HD 200117C00150000 C 01/17/20 150.0 23.70 26.45
HD 200117C00155000 C 01/17/20 155.0 20.25 23.70
HD 200117C00160000 C 01/17/20 160.0 18.00 20.65
HD 200117C00165000 C 01/17/20 165.0 16.45 17.90
HD 200117C00170000 C 01/17/20 170.0 14.20 15.85
HD 200117C00175000 C 01/17/20 175.0 12.30 13.80
HD 200117C00180000 C 01/17/20 180.0 10.45 11.95
HD 200117C00185000 C 01/17/20 185.0 8.85 10.35
HD 200117C00190000 C 01/17/20 190.0 7.50 8.75
HD 200117C00195000 C 01/17/20 195.0 6.40 7.55
HD 200117C00200000 C 01/17/20 200.0 5.35 6.50
HD 200117C00210000 C 01/17/20 210.0 3.70 4.70
HD 200117C00220000 C 01/17/20 220.0 2.50 3.30
HD 200117P00120000 P 01/17/20 120.0 4.80 5.65
HD 200117P00125000 P 01/17/20 125.0 5.70 6.70
HD 200117P00130000 P 01/17/20 130.0 6.70 7.80
HD 200117P00135000 P 01/17/20 135.0 8.00 9.10
HD 200117P00140000 P 01/17/20 140.0 9.25 10.55
HD 200117P00145000 P 01/17/20 145.0 10.70 12.20
HD 200117P00150000 P 01/17/20 150.0 12.45 13.85
HD 200117P00155000 P 01/17/20 155.0 14.45 15.80
HD 200117P00160000 P 01/17/20 160.0 16.70 18.10
HD 200117P00165000 P 01/17/20 165.0 18.90 21.10
HD 200117P00170000 P 01/17/20 170.0 21.50 24.20
HD 200117P00175000 P 01/17/20 175.0 23.95 27.20
HD 200117P00180000 P 01/17/20 180.0 27.30 29.95
HD 200117P00185000 P 01/17/20 185.0 30.75 33.20
HD 200117P00190000 P 01/17/20 190.0 34.10 36.85
HD 200117P00195000 P 01/17/20 195.0 37.45 40.45
HD 200117P00200000 P 01/17/20 200.0 40.60 44.45
HD 200117P00210000 P 01/17/20 210.0 49.00 52.80
HD 200117P00220000 P 01/17/20 220.0 56.75 61.45

OPRA data is delayed 15 minutes.