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 (2016-06-24)Premium Content

Home Depot Inc (HD)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 160826C00090000 C 08/26/16 90.0 42.70 45.30
HD 160826C00095000 C 08/26/16 95.0 37.70 40.30
HD 160826C00100000 C 08/26/16 100.0 32.70 36.25
HD 160826C00105000 C 08/26/16 105.0 28.75 30.25
HD 160826C00110000 C 08/26/16 110.0 25.00 25.20
HD 160826C00115000 C 08/26/16 115.0 17.80 20.25
HD 160826C00116000 C 08/26/16 116.0 17.10 19.30
HD 160826C00117000 C 08/26/16 117.0 15.65 18.45
HD 160826C00118000 C 08/26/16 118.0 15.10 17.35
HD 160826C00119000 C 08/26/16 119.0 14.85 16.25
HD 160826C00120000 C 08/26/16 120.0 13.50 15.30
HD 160826C00121000 C 08/26/16 121.0 14.05 14.20
HD 160826C00122000 C 08/26/16 122.0 12.65 13.25
HD 160826C00123000 C 08/26/16 123.0 11.65 12.25
HD 160826C00124000 C 08/26/16 124.0 10.65 11.35
HD 160826C00125000 C 08/26/16 125.0 9.00 11.35
HD 160826C00126000 C 08/26/16 126.0 8.55 9.70
HD 160826C00127000 C 08/26/16 127.0 7.75 8.25
HD 160826C00128000 C 08/26/16 128.0 7.05 7.20
HD 160826C00129000 C 08/26/16 129.0 6.05 6.20
HD 160826C00130000 C 08/26/16 130.0 5.05 5.20
HD 160826C00131000 C 08/26/16 131.0 4.10 4.20
HD 160826C00132000 C 08/26/16 132.0 3.10 3.25
HD 160826C00133000 C 08/26/16 133.0 2.21 2.28
HD 160826C00134000 C 08/26/16 134.0 1.36 1.41
HD 160826C00135000 C 08/26/16 135.0 0.68 0.72
HD 160826C00136000 C 08/26/16 136.0 0.25 0.28
HD 160826C00137000 C 08/26/16 137.0 0.05 0.08
HD 160826C00138000 C 08/26/16 138.0 0.01 0.10
HD 160826C00139000 C 08/26/16 139.0 0.00 0.02
HD 160826C00140000 C 08/26/16 140.0 0.00 0.01
HD 160826C00141000 C 08/26/16 141.0 0.00 0.02
HD 160826C00142000 C 08/26/16 142.0 0.00 0.01
HD 160826C00143000 C 08/26/16 143.0 0.00 0.21
HD 160826C00144000 C 08/26/16 144.0 0.00 0.30
HD 160826C00145000 C 08/26/16 145.0 0.00 0.20
HD 160826C00146000 C 08/26/16 146.0 0.00 0.29
HD 160826C00147000 C 08/26/16 147.0 0.00 0.03
HD 160826C00148000 C 08/26/16 148.0 0.00 0.10
HD 160826C00149000 C 08/26/16 149.0 0.00 0.29
HD 160826C00150000 C 08/26/16 150.0 0.00 0.07
HD 160826C00152500 C 08/26/16 152.5 0.00 0.29
HD 160826C00155000 C 08/26/16 155.0 0.00 0.29
HD 160826C00157500 C 08/26/16 157.5 0.00 0.29
HD 160826C00160000 C 08/26/16 160.0 0.00 0.29
HD 160826C00165000 C 08/26/16 165.0 0.00 0.29
HD 160826C00170000 C 08/26/16 170.0 0.00 0.29
HD 160826C00175000 C 08/26/16 175.0 0.00 0.29
HD 160826C00180000 C 08/26/16 180.0 0.00 0.29
HD 160826P00090000 P 08/26/16 90.0 0.00 0.29
HD 160826P00095000 P 08/26/16 95.0 0.00 0.29
HD 160826P00100000 P 08/26/16 100.0 0.00 0.29
HD 160826P00105000 P 08/26/16 105.0 0.00 0.29
HD 160826P00110000 P 08/26/16 110.0 0.00 0.29
HD 160826P00115000 P 08/26/16 115.0 0.00 0.29
HD 160826P00116000 P 08/26/16 116.0 0.00 0.29
HD 160826P00117000 P 08/26/16 117.0 0.00 0.29
HD 160826P00118000 P 08/26/16 118.0 0.00 0.29
HD 160826P00119000 P 08/26/16 119.0 0.00 0.29
HD 160826P00120000 P 08/26/16 120.0 0.00 0.29
HD 160826P00121000 P 08/26/16 121.0 0.00 0.29
HD 160826P00122000 P 08/26/16 122.0 0.00 0.29
HD 160826P00123000 P 08/26/16 123.0 0.00 0.29
HD 160826P00124000 P 08/26/16 124.0 0.00 0.29
HD 160826P00125000 P 08/26/16 125.0 0.00 0.29
HD 160826P00126000 P 08/26/16 126.0 0.00 0.29
HD 160826P00127000 P 08/26/16 127.0 0.00 0.02
HD 160826P00128000 P 08/26/16 128.0 0.00 0.02
HD 160826P00129000 P 08/26/16 129.0 0.00 0.02
HD 160826P00130000 P 08/26/16 130.0 0.01 0.03
HD 160826P00131000 P 08/26/16 131.0 0.01 0.04
HD 160826P00132000 P 08/26/16 132.0 0.05 0.07
HD 160826P00133000 P 08/26/16 133.0 0.11 0.14
HD 160826P00134000 P 08/26/16 134.0 0.25 0.28
HD 160826P00135000 P 08/26/16 135.0 0.56 0.59
HD 160826P00136000 P 08/26/16 136.0 1.12 1.17
HD 160826P00137000 P 08/26/16 137.0 1.91 1.99
HD 160826P00138000 P 08/26/16 138.0 2.85 2.94
HD 160826P00139000 P 08/26/16 139.0 3.80 3.95
HD 160826P00140000 P 08/26/16 140.0 4.80 4.95
HD 160826P00141000 P 08/26/16 141.0 5.80 5.95
HD 160826P00142000 P 08/26/16 142.0 6.80 6.95
HD 160826P00143000 P 08/26/16 143.0 7.80 8.20
HD 160826P00144000 P 08/26/16 144.0 7.25 10.35
HD 160826P00145000 P 08/26/16 145.0 7.75 10.20
HD 160826P00146000 P 08/26/16 146.0 9.25 11.15
HD 160826P00147000 P 08/26/16 147.0 9.70 13.40
HD 160826P00148000 P 08/26/16 148.0 10.75 14.25
HD 160826P00149000 P 08/26/16 149.0 12.25 14.45
HD 160826P00150000 P 08/26/16 150.0 13.00 15.45
HD 160826P00152500 P 08/26/16 152.5 15.20 18.10
HD 160826P00155000 P 08/26/16 155.0 17.70 21.40
HD 160826P00157500 P 08/26/16 157.5 20.20 23.10
HD 160826P00160000 P 08/26/16 160.0 22.70 27.00
HD 160826P00165000 P 08/26/16 165.0 27.70 32.10
HD 160826P00170000 P 08/26/16 170.0 32.70 37.05
HD 160826P00175000 P 08/26/16 175.0 37.70 42.10
HD 160826P00180000 P 08/26/16 180.0 42.70 46.45
HD 160902C00090000 C 09/02/16 90.0 42.80 45.30
HD 160902C00095000 C 09/02/16 95.0 37.80 40.90
HD 160902C00100000 C 09/02/16 100.0 32.80 35.35
HD 160902C00105000 C 09/02/16 105.0 27.80 30.25
HD 160902C00110000 C 09/02/16 110.0 22.80 25.30
HD 160902C00115000 C 09/02/16 115.0 19.90 20.30
HD 160902C00116000 C 09/02/16 116.0 18.90 19.30
HD 160902C00117000 C 09/02/16 117.0 17.15 19.15
HD 160902C00118000 C 09/02/16 118.0 15.90 17.30
HD 160902C00119000 C 09/02/16 119.0 14.85 16.20
HD 160902C00120000 C 09/02/16 120.0 13.40 17.10
HD 160902C00121000 C 09/02/16 121.0 13.00 14.45
HD 160902C00122000 C 09/02/16 122.0 13.05 13.20
HD 160902C00123000 C 09/02/16 123.0 11.70 12.35
HD 160902C00124000 C 09/02/16 124.0 10.40 12.20
HD 160902C00125000 C 09/02/16 125.0 10.05 10.20
HD 160902C00126000 C 09/02/16 126.0 8.75 9.20
HD 160902C00127000 C 09/02/16 127.0 6.50 8.80
HD 160902C00128000 C 09/02/16 128.0 7.05 7.20
HD 160902C00129000 C 09/02/16 129.0 6.05 6.20
HD 160902C00130000 C 09/02/16 130.0 5.10 5.20
HD 160902C00131000 C 09/02/16 131.0 4.10 4.25
HD 160902C00132000 C 09/02/16 132.0 3.20 3.30
HD 160902C00133000 C 09/02/16 133.0 2.32 2.39
HD 160902C00134000 C 09/02/16 134.0 1.55 1.60
HD 160902C00135000 C 09/02/16 135.0 0.93 0.96
HD 160902C00136000 C 09/02/16 136.0 0.49 0.52
HD 160902C00137000 C 09/02/16 137.0 0.23 0.25
HD 160902C00138000 C 09/02/16 138.0 0.10 0.13
HD 160902C00139000 C 09/02/16 139.0 0.04 0.06
HD 160902C00140000 C 09/02/16 140.0 0.01 0.03
HD 160902C00141000 C 09/02/16 141.0 0.00 0.05
HD 160902C00142000 C 09/02/16 142.0 0.00 0.03
HD 160902C00143000 C 09/02/16 143.0 0.00 0.29
HD 160902C00144000 C 09/02/16 144.0 0.00 0.10
HD 160902C00145000 C 09/02/16 145.0 0.00 0.29
HD 160902C00146000 C 09/02/16 146.0 0.00 0.29
HD 160902C00147000 C 09/02/16 147.0 0.00 0.29
HD 160902C00148000 C 09/02/16 148.0 0.00 0.29
HD 160902C00149000 C 09/02/16 149.0 0.00 0.29
HD 160902C00150000 C 09/02/16 150.0 0.00 0.07
HD 160902C00152500 C 09/02/16 152.5 0.00 0.29
HD 160902C00155000 C 09/02/16 155.0 0.00 0.29
HD 160902C00160000 C 09/02/16 160.0 0.00 0.29
HD 160902C00165000 C 09/02/16 165.0 0.00 0.29
HD 160902C00170000 C 09/02/16 170.0 0.00 0.29
HD 160902C00175000 C 09/02/16 175.0 0.00 0.29
HD 160902C00180000 C 09/02/16 180.0 0.00 0.29
HD 160902P00090000 P 09/02/16 90.0 0.00 0.13
HD 160902P00095000 P 09/02/16 95.0 0.00 0.29
HD 160902P00100000 P 09/02/16 100.0 0.00 0.29
HD 160902P00105000 P 09/02/16 105.0 0.00 0.29
HD 160902P00110000 P 09/02/16 110.0 0.00 0.29
HD 160902P00115000 P 09/02/16 115.0 0.00 0.29
HD 160902P00116000 P 09/02/16 116.0 0.00 0.29
HD 160902P00117000 P 09/02/16 117.0 0.00 0.29
HD 160902P00118000 P 09/02/16 118.0 0.00 0.29
HD 160902P00119000 P 09/02/16 119.0 0.00 0.29
HD 160902P00120000 P 09/02/16 120.0 0.00 0.29
HD 160902P00121000 P 09/02/16 121.0 0.00 0.29
HD 160902P00122000 P 09/02/16 122.0 0.00 0.30
HD 160902P00123000 P 09/02/16 123.0 0.00 0.18
HD 160902P00124000 P 09/02/16 124.0 0.01 0.03
HD 160902P00125000 P 09/02/16 125.0 0.02 0.04
HD 160902P00126000 P 09/02/16 126.0 0.04 0.09
HD 160902P00127000 P 09/02/16 127.0 0.05 0.10
HD 160902P00128000 P 09/02/16 128.0 0.08 0.10
HD 160902P00129000 P 09/02/16 129.0 0.11 0.14
HD 160902P00130000 P 09/02/16 130.0 0.17 0.20
HD 160902P00131000 P 09/02/16 131.0 0.27 0.29
HD 160902P00132000 P 09/02/16 132.0 0.41 0.43
HD 160902P00133000 P 09/02/16 133.0 0.62 0.64
HD 160902P00134000 P 09/02/16 134.0 0.92 0.97
HD 160902P00135000 P 09/02/16 135.0 1.37 1.43
HD 160902P00136000 P 09/02/16 136.0 1.98 2.05
HD 160902P00137000 P 09/02/16 137.0 2.76 2.82
HD 160902P00138000 P 09/02/16 138.0 3.60 3.75
HD 160902P00139000 P 09/02/16 139.0 4.55 4.70
HD 160902P00140000 P 09/02/16 140.0 5.50 5.65
HD 160902P00141000 P 09/02/16 141.0 6.50 6.65
HD 160902P00142000 P 09/02/16 142.0 7.50 7.65
HD 160902P00143000 P 09/02/16 143.0 6.45 10.20
HD 160902P00144000 P 09/02/16 144.0 7.45 11.40
HD 160902P00145000 P 09/02/16 145.0 8.45 12.30
HD 160902P00146000 P 09/02/16 146.0 9.50 13.30
HD 160902P00147000 P 09/02/16 147.0 10.50 14.10
HD 160902P00148000 P 09/02/16 148.0 11.55 15.10
HD 160902P00149000 P 09/02/16 149.0 12.55 15.00
HD 160902P00150000 P 09/02/16 150.0 13.50 17.15
HD 160902P00152500 P 09/02/16 152.5 16.10 19.45
HD 160902P00155000 P 09/02/16 155.0 18.60 22.90
HD 160902P00160000 P 09/02/16 160.0 23.40 25.70
HD 160902P00165000 P 09/02/16 165.0 28.45 30.70
HD 160902P00170000 P 09/02/16 170.0 33.40 35.70
HD 160902P00175000 P 09/02/16 175.0 38.40 42.80
HD 160902P00180000 P 09/02/16 180.0 43.40 46.55
HD 160909C00090000 C 09/09/16 90.0 42.80 47.40
HD 160909C00095000 C 09/09/16 95.0 37.85 42.40
HD 160909C00100000 C 09/09/16 100.0 32.80 35.35
HD 160909C00105000 C 09/09/16 105.0 27.85 32.40
HD 160909C00110000 C 09/09/16 110.0 25.00 25.20
HD 160909C00115000 C 09/09/16 115.0 18.15 20.45
HD 160909C00120000 C 09/09/16 120.0 14.15 15.85
HD 160909C00122000 C 09/09/16 122.0 12.65 13.80
HD 160909C00123000 C 09/09/16 123.0 11.70 12.70
HD 160909C00124000 C 09/09/16 124.0 10.70 11.20
HD 160909C00125000 C 09/09/16 125.0 9.65 10.35
HD 160909C00126000 C 09/09/16 126.0 7.80 9.40
HD 160909C00127000 C 09/09/16 127.0 6.30 8.60
HD 160909C00128000 C 09/09/16 128.0 7.05 7.20
HD 160909C00129000 C 09/09/16 129.0 6.10 6.20
HD 160909C00130000 C 09/09/16 130.0 5.10 5.25
HD 160909C00131000 C 09/09/16 131.0 4.15 4.30
HD 160909C00132000 C 09/09/16 132.0 3.30 3.40
HD 160909C00133000 C 09/09/16 133.0 2.49 2.54
HD 160909C00134000 C 09/09/16 134.0 1.77 1.81
HD 160909C00135000 C 09/09/16 135.0 1.18 1.21
HD 160909C00136000 C 09/09/16 136.0 0.74 0.76
HD 160909C00137000 C 09/09/16 137.0 0.43 0.46
HD 160909C00138000 C 09/09/16 138.0 0.22 0.26
HD 160909C00139000 C 09/09/16 139.0 0.11 0.14
HD 160909C00140000 C 09/09/16 140.0 0.05 0.08
HD 160909C00141000 C 09/09/16 141.0 0.02 0.05
HD 160909C00142000 C 09/09/16 142.0 0.00 0.04
HD 160909C00143000 C 09/09/16 143.0 0.00 0.06
HD 160909C00144000 C 09/09/16 144.0 0.00 0.05
HD 160909C00145000 C 09/09/16 145.0 0.00 0.04
HD 160909C00146000 C 09/09/16 146.0 0.00 0.04
HD 160909C00147000 C 09/09/16 147.0 0.00 0.05
HD 160909C00148000 C 09/09/16 148.0 0.00 0.04
HD 160909C00149000 C 09/09/16 149.0 0.00 0.04
HD 160909C00150000 C 09/09/16 150.0 0.00 0.04
HD 160909C00152500 C 09/09/16 152.5 0.00 0.04
HD 160909C00155000 C 09/09/16 155.0 0.00 0.04
HD 160909C00160000 C 09/09/16 160.0 0.00 0.04
HD 160909C00165000 C 09/09/16 165.0 0.00 0.04
HD 160909C00170000 C 09/09/16 170.0 0.00 0.04
HD 160909C00175000 C 09/09/16 175.0 0.00 0.04
HD 160909C00180000 C 09/09/16 180.0 0.00 0.04
HD 160909P00090000 P 09/09/16 90.0 0.00 0.04
HD 160909P00095000 P 09/09/16 95.0 0.00 0.04
HD 160909P00100000 P 09/09/16 100.0 0.00 0.05
HD 160909P00105000 P 09/09/16 105.0 0.00 0.09
HD 160909P00110000 P 09/09/16 110.0 0.00 0.09
HD 160909P00115000 P 09/09/16 115.0 0.00 0.10
HD 160909P00120000 P 09/09/16 120.0 0.00 0.14
HD 160909P00122000 P 09/09/16 122.0 0.00 0.16
HD 160909P00123000 P 09/09/16 123.0 0.00 0.14
HD 160909P00124000 P 09/09/16 124.0 0.00 0.14
HD 160909P00125000 P 09/09/16 125.0 0.01 0.16
HD 160909P00126000 P 09/09/16 126.0 0.02 0.20
HD 160909P00127000 P 09/09/16 127.0 0.14 0.18
HD 160909P00128000 P 09/09/16 128.0 0.19 0.24
HD 160909P00129000 P 09/09/16 129.0 0.26 0.30
HD 160909P00130000 P 09/09/16 130.0 0.35 0.39
HD 160909P00131000 P 09/09/16 131.0 0.48 0.51
HD 160909P00132000 P 09/09/16 132.0 0.66 0.69
HD 160909P00133000 P 09/09/16 133.0 0.91 0.94
HD 160909P00134000 P 09/09/16 134.0 1.25 1.28
HD 160909P00135000 P 09/09/16 135.0 1.70 1.74
HD 160909P00136000 P 09/09/16 136.0 2.26 2.32
HD 160909P00137000 P 09/09/16 137.0 2.96 3.05
HD 160909P00138000 P 09/09/16 138.0 3.75 3.85
HD 160909P00139000 P 09/09/16 139.0 4.60 4.75
HD 160909P00140000 P 09/09/16 140.0 5.55 5.70
HD 160909P00141000 P 09/09/16 141.0 6.50 6.70
HD 160909P00142000 P 09/09/16 142.0 7.50 7.65
HD 160909P00143000 P 09/09/16 143.0 7.10 9.10
HD 160909P00144000 P 09/09/16 144.0 9.50 9.65
HD 160909P00145000 P 09/09/16 145.0 8.70 12.25
HD 160909P00146000 P 09/09/16 146.0 9.75 13.30
HD 160909P00147000 P 09/09/16 147.0 10.60 14.15
HD 160909P00148000 P 09/09/16 148.0 11.65 13.95
HD 160909P00149000 P 09/09/16 149.0 12.55 16.50
HD 160909P00150000 P 09/09/16 150.0 13.75 16.95
HD 160909P00152500 P 09/09/16 152.5 16.05 20.00
HD 160909P00155000 P 09/09/16 155.0 18.75 21.25
HD 160909P00160000 P 09/09/16 160.0 23.40 25.75
HD 160909P00165000 P 09/09/16 165.0 28.40 32.80
HD 160909P00170000 P 09/09/16 170.0 33.40 35.75
HD 160909P00175000 P 09/09/16 175.0 38.30 41.85
HD 160909P00180000 P 09/09/16 180.0 43.30 46.00
HD 160916C00070000 C 09/16/16 70.0 63.40 67.20
HD 160916C00075000 C 09/16/16 75.0 57.75 61.75
HD 160916C00080000 C 09/16/16 80.0 52.90 56.95
HD 160916C00085000 C 09/16/16 85.0 47.60 51.85
HD 160916C00090000 C 09/16/16 90.0 43.15 47.20
HD 160916C00095000 C 09/16/16 95.0 38.40 40.75
HD 160916C00100000 C 09/16/16 100.0 34.55 35.75
HD 160916C00105000 C 09/16/16 105.0 28.95 30.40
HD 160916C00108000 C 09/16/16 108.0 26.55 27.75
HD 160916C00109000 C 09/16/16 109.0 24.80 27.40
HD 160916C00110000 C 09/16/16 110.0 24.70 25.70
HD 160916C00111000 C 09/16/16 111.0 23.70 24.70
HD 160916C00112000 C 09/16/16 112.0 22.70 23.30
HD 160916C00113000 C 09/16/16 113.0 21.45 22.80
HD 160916C00114000 C 09/16/16 114.0 20.45 21.85
HD 160916C00115000 C 09/16/16 115.0 19.70 20.65
HD 160916C00116000 C 09/16/16 116.0 18.65 19.20
HD 160916C00117000 C 09/16/16 117.0 17.90 18.20
HD 160916C00118000 C 09/16/16 118.0 16.75 17.60
HD 160916C00119000 C 09/16/16 119.0 15.60 16.60
HD 160916C00120000 C 09/16/16 120.0 15.05 15.20
HD 160916C00121000 C 09/16/16 121.0 13.70 14.30
HD 160916C00122000 C 09/16/16 122.0 12.85 13.55
HD 160916C00123000 C 09/16/16 123.0 11.70 12.75
HD 160916C00124000 C 09/16/16 124.0 10.75 11.55
HD 160916C00125000 C 09/16/16 125.0 9.80 10.20
HD 160916C00126000 C 09/16/16 126.0 8.75 9.20
HD 160916C00127000 C 09/16/16 127.0 7.80 8.25
HD 160916C00128000 C 09/16/16 128.0 7.10 7.25
HD 160916C00129000 C 09/16/16 129.0 6.15 6.30
HD 160916C00130000 C 09/16/16 130.0 5.20 5.35
HD 160916C00131000 C 09/16/16 131.0 4.30 4.45
HD 160916C00132000 C 09/16/16 132.0 3.45 3.60
HD 160916C00133000 C 09/16/16 133.0 2.74 2.79
HD 160916C00134000 C 09/16/16 134.0 2.08 2.11
HD 160916C00135000 C 09/16/16 135.0 1.51 1.54
HD 160916C00136000 C 09/16/16 136.0 1.05 1.08
HD 160916C00137000 C 09/16/16 137.0 0.69 0.72
HD 160916C00138000 C 09/16/16 138.0 0.43 0.46
HD 160916C00139000 C 09/16/16 139.0 0.26 0.28
HD 160916C00140000 C 09/16/16 140.0 0.15 0.17
HD 160916C00141000 C 09/16/16 141.0 0.09 0.11
HD 160916C00142000 C 09/16/16 142.0 0.05 0.06
HD 160916C00143000 C 09/16/16 143.0 0.03 0.04
HD 160916C00144000 C 09/16/16 144.0 0.00 0.04
HD 160916C00145000 C 09/16/16 145.0 0.00 0.03
HD 160916C00146000 C 09/16/16 146.0 0.00 0.05
HD 160916C00147000 C 09/16/16 147.0 0.00 0.04
HD 160916C00148000 C 09/16/16 148.0 0.00 0.04
HD 160916C00149000 C 09/16/16 149.0 0.00 0.04
HD 160916C00150000 C 09/16/16 150.0 0.00 0.04
HD 160916C00152500 C 09/16/16 152.5 0.00 0.03
HD 160916C00155000 C 09/16/16 155.0 0.00 0.03
HD 160916C00157500 C 09/16/16 157.5 0.00 0.03
HD 160916C00160000 C 09/16/16 160.0 0.00 0.03
HD 160916C00165000 C 09/16/16 165.0 0.00 0.03
HD 160916C00170000 C 09/16/16 170.0 0.00 0.03
HD 160916C00175000 C 09/16/16 175.0 0.00 0.03
HD 160916C00180000 C 09/16/16 180.0 0.00 0.03
HD 160916C00185000 C 09/16/16 185.0 0.00 0.03
HD 160916C00190000 C 09/16/16 190.0 0.00 0.03
HD 160916C00195000 C 09/16/16 195.0 0.00 0.03
HD 160916C00200000 C 09/16/16 200.0 0.00 0.03
HD 160916P00070000 P 09/16/16 70.0 0.00 0.01
HD 160916P00075000 P 09/16/16 75.0 0.00 0.01
HD 160916P00080000 P 09/16/16 80.0 0.00 0.01
HD 160916P00085000 P 09/16/16 85.0 0.00 0.04
HD 160916P00090000 P 09/16/16 90.0 0.00 0.03
HD 160916P00095000 P 09/16/16 95.0 0.00 0.02
HD 160916P00100000 P 09/16/16 100.0 0.00 0.03
HD 160916P00105000 P 09/16/16 105.0 0.00 0.02
HD 160916P00108000 P 09/16/16 108.0 0.00 0.09
HD 160916P00109000 P 09/16/16 109.0 0.00 0.09
HD 160916P00110000 P 09/16/16 110.0 0.00 0.03
HD 160916P00111000 P 09/16/16 111.0 0.02 0.07
HD 160916P00112000 P 09/16/16 112.0 0.00 0.03
HD 160916P00113000 P 09/16/16 113.0 0.00 0.10
HD 160916P00114000 P 09/16/16 114.0 0.03 0.08
HD 160916P00115000 P 09/16/16 115.0 0.04 0.05
HD 160916P00116000 P 09/16/16 116.0 0.04 0.06
HD 160916P00117000 P 09/16/16 117.0 0.05 0.06
HD 160916P00118000 P 09/16/16 118.0 0.06 0.07
HD 160916P00119000 P 09/16/16 119.0 0.06 0.08
HD 160916P00120000 P 09/16/16 120.0 0.08 0.10
HD 160916P00121000 P 09/16/16 121.0 0.09 0.11
HD 160916P00122000 P 09/16/16 122.0 0.10 0.13
HD 160916P00123000 P 09/16/16 123.0 0.13 0.15
HD 160916P00124000 P 09/16/16 124.0 0.16 0.18
HD 160916P00125000 P 09/16/16 125.0 0.19 0.21
HD 160916P00126000 P 09/16/16 126.0 0.23 0.26
HD 160916P00127000 P 09/16/16 127.0 0.29 0.31
HD 160916P00128000 P 09/16/16 128.0 0.36 0.38
HD 160916P00129000 P 09/16/16 129.0 0.47 0.48
HD 160916P00130000 P 09/16/16 130.0 0.59 0.61
HD 160916P00131000 P 09/16/16 131.0 0.75 0.77
HD 160916P00132000 P 09/16/16 132.0 0.97 0.99
HD 160916P00133000 P 09/16/16 133.0 1.25 1.27
HD 160916P00134000 P 09/16/16 134.0 1.59 1.62
HD 160916P00135000 P 09/16/16 135.0 2.04 2.07
HD 160916P00136000 P 09/16/16 136.0 2.56 2.62
HD 160916P00137000 P 09/16/16 137.0 3.20 3.30
HD 160916P00138000 P 09/16/16 138.0 3.95 4.05
HD 160916P00139000 P 09/16/16 139.0 4.75 4.90
HD 160916P00140000 P 09/16/16 140.0 5.65 5.80
HD 160916P00141000 P 09/16/16 141.0 6.55 6.70
HD 160916P00142000 P 09/16/16 142.0 7.55 7.70
HD 160916P00143000 P 09/16/16 143.0 8.00 8.80
HD 160916P00144000 P 09/16/16 144.0 8.20 10.00
HD 160916P00145000 P 09/16/16 145.0 9.15 11.10
HD 160916P00146000 P 09/16/16 146.0 9.90 12.00
HD 160916P00147000 P 09/16/16 147.0 10.95 13.10
HD 160916P00148000 P 09/16/16 148.0 12.10 14.10
HD 160916P00149000 P 09/16/16 149.0 14.40 14.70
HD 160916P00150000 P 09/16/16 150.0 15.50 15.65
HD 160916P00152500 P 09/16/16 152.5 16.55 18.45
HD 160916P00155000 P 09/16/16 155.0 19.10 20.95
HD 160916P00157500 P 09/16/16 157.5 21.10 23.50
HD 160916P00160000 P 09/16/16 160.0 23.75 26.00
HD 160916P00165000 P 09/16/16 165.0 29.00 31.00
HD 160916P00170000 P 09/16/16 170.0 34.15 35.95
HD 160916P00175000 P 09/16/16 175.0 39.05 40.95
HD 160916P00180000 P 09/16/16 180.0 44.15 45.95
HD 160916P00185000 P 09/16/16 185.0 49.15 51.10
HD 160916P00190000 P 09/16/16 190.0 53.90 56.10
HD 160916P00195000 P 09/16/16 195.0 58.55 61.20
HD 160916P00200000 P 09/16/16 200.0 63.70 65.80
HD 160923C00090000 C 09/23/16 90.0 42.80 47.40
HD 160923C00095000 C 09/23/16 95.0 37.80 42.45
HD 160923C00100000 C 09/23/16 100.0 32.70 37.25
HD 160923C00105000 C 09/23/16 105.0 28.15 32.10
HD 160923C00110000 C 09/23/16 110.0 23.65 25.35
HD 160923C00115000 C 09/23/16 115.0 19.90 20.30
HD 160923C00120000 C 09/23/16 120.0 14.45 16.20
HD 160923C00122000 C 09/23/16 122.0 12.30 14.00
HD 160923C00123000 C 09/23/16 123.0 11.50 12.40
HD 160923C00124000 C 09/23/16 124.0 9.55 11.80
HD 160923C00125000 C 09/23/16 125.0 9.75 10.75
HD 160923C00126000 C 09/23/16 126.0 8.60 9.30
HD 160923C00127000 C 09/23/16 127.0 7.80 8.30
HD 160923C00128000 C 09/23/16 128.0 7.15 7.30
HD 160923C00129000 C 09/23/16 129.0 6.25 6.35
HD 160923C00130000 C 09/23/16 130.0 5.35 5.45
HD 160923C00131000 C 09/23/16 131.0 4.45 4.60
HD 160923C00132000 C 09/23/16 132.0 3.65 3.80
HD 160923C00133000 C 09/23/16 133.0 3.00 3.10
HD 160923C00134000 C 09/23/16 134.0 2.36 2.42
HD 160923C00135000 C 09/23/16 135.0 1.81 1.85
HD 160923C00136000 C 09/23/16 136.0 1.33 1.37
HD 160923C00137000 C 09/23/16 137.0 0.94 0.98
HD 160923C00138000 C 09/23/16 138.0 0.64 0.67
HD 160923C00139000 C 09/23/16 139.0 0.41 0.45
HD 160923C00140000 C 09/23/16 140.0 0.25 0.29
HD 160923C00141000 C 09/23/16 141.0 0.15 0.20
HD 160923C00142000 C 09/23/16 142.0 0.09 0.16
HD 160923C00143000 C 09/23/16 143.0 0.04 0.15
HD 160923C00144000 C 09/23/16 144.0 0.02 0.09
HD 160923C00145000 C 09/23/16 145.0 0.00 0.08
HD 160923C00146000 C 09/23/16 146.0 0.00 0.07
HD 160923C00147000 C 09/23/16 147.0 0.00 0.06
HD 160923C00148000 C 09/23/16 148.0 0.00 0.05
HD 160923C00149000 C 09/23/16 149.0 0.00 0.04
HD 160923C00150000 C 09/23/16 150.0 0.00 0.04
HD 160923C00152500 C 09/23/16 152.5 0.00 0.04
HD 160923C00155000 C 09/23/16 155.0 0.00 0.03
HD 160923C00160000 C 09/23/16 160.0 0.00 0.03
HD 160923C00165000 C 09/23/16 165.0 0.00 0.03
HD 160923C00170000 C 09/23/16 170.0 0.00 0.03
HD 160923C00175000 C 09/23/16 175.0 0.00 0.03
HD 160923C00180000 C 09/23/16 180.0 0.00 0.03
HD 160923P00090000 P 09/23/16 90.0 0.00 0.07
HD 160923P00095000 P 09/23/16 95.0 0.00 0.08
HD 160923P00100000 P 09/23/16 100.0 0.00 0.08
HD 160923P00105000 P 09/23/16 105.0 0.00 0.10
HD 160923P00110000 P 09/23/16 110.0 0.00 0.13
HD 160923P00115000 P 09/23/16 115.0 0.00 0.18
HD 160923P00120000 P 09/23/16 120.0 0.11 0.20
HD 160923P00122000 P 09/23/16 122.0 0.10 0.25
HD 160923P00123000 P 09/23/16 123.0 0.21 0.26
HD 160923P00124000 P 09/23/16 124.0 0.24 0.30
HD 160923P00125000 P 09/23/16 125.0 0.29 0.35
HD 160923P00126000 P 09/23/16 126.0 0.36 0.41
HD 160923P00127000 P 09/23/16 127.0 0.43 0.48
HD 160923P00128000 P 09/23/16 128.0 0.53 0.57
HD 160923P00129000 P 09/23/16 129.0 0.65 0.69
HD 160923P00130000 P 09/23/16 130.0 0.81 0.85
HD 160923P00131000 P 09/23/16 131.0 1.00 1.03
HD 160923P00132000 P 09/23/16 132.0 1.24 1.27
HD 160923P00133000 P 09/23/16 133.0 1.53 1.57
HD 160923P00134000 P 09/23/16 134.0 1.89 1.94
HD 160923P00135000 P 09/23/16 135.0 2.32 2.38
HD 160923P00136000 P 09/23/16 136.0 2.84 2.90
HD 160923P00137000 P 09/23/16 137.0 3.45 3.55
HD 160923P00138000 P 09/23/16 138.0 4.10 4.25
HD 160923P00139000 P 09/23/16 139.0 4.90 5.05
HD 160923P00140000 P 09/23/16 140.0 5.75 5.90
HD 160923P00141000 P 09/23/16 141.0 6.65 6.80
HD 160923P00142000 P 09/23/16 142.0 7.55 7.75
HD 160923P00143000 P 09/23/16 143.0 8.00 8.80
HD 160923P00144000 P 09/23/16 144.0 8.60 10.15
HD 160923P00145000 P 09/23/16 145.0 9.50 11.20
HD 160923P00146000 P 09/23/16 146.0 9.65 12.60
HD 160923P00147000 P 09/23/16 147.0 10.65 13.55
HD 160923P00148000 P 09/23/16 148.0 11.65 15.20
HD 160923P00149000 P 09/23/16 149.0 12.75 16.25
HD 160923P00150000 P 09/23/16 150.0 13.75 17.15
HD 160923P00152500 P 09/23/16 152.5 16.65 18.75
HD 160923P00155000 P 09/23/16 155.0 19.10 20.80
HD 160923P00160000 P 09/23/16 160.0 23.40 27.80
HD 160923P00165000 P 09/23/16 165.0 28.80 32.85
HD 160923P00170000 P 09/23/16 170.0 33.35 37.80
HD 160923P00175000 P 09/23/16 175.0 38.40 42.85
HD 160923P00180000 P 09/23/16 180.0 43.25 45.80
HD 160930C00110000 C 09/30/16 110.0 23.25 26.95
HD 160930C00115000 C 09/30/16 115.0 18.25 21.95
HD 160930C00120000 C 09/30/16 120.0 14.70 15.35
HD 160930C00121000 C 09/30/16 121.0 13.50 14.70
HD 160930C00122000 C 09/30/16 122.0 12.20 13.65
HD 160930C00123000 C 09/30/16 123.0 11.50 12.70
HD 160930C00124000 C 09/30/16 124.0 10.60 11.35
HD 160930C00125000 C 09/30/16 125.0 9.75 10.70
HD 160930C00126000 C 09/30/16 126.0 8.80 9.45
HD 160930C00127000 C 09/30/16 127.0 7.45 8.70
HD 160930C00128000 C 09/30/16 128.0 7.25 7.40
HD 160930C00129000 C 09/30/16 129.0 6.35 6.50
HD 160930C00130000 C 09/30/16 130.0 5.50 5.65
HD 160930C00131000 C 09/30/16 131.0 4.65 4.80
HD 160930C00132000 C 09/30/16 132.0 3.90 4.05
HD 160930C00133000 C 09/30/16 133.0 3.20 3.35
HD 160930C00134000 C 09/30/16 134.0 2.64 2.68
HD 160930C00135000 C 09/30/16 135.0 2.07 2.12
HD 160930C00136000 C 09/30/16 136.0 1.59 1.62
HD 160930C00137000 C 09/30/16 137.0 1.17 1.21
HD 160930C00138000 C 09/30/16 138.0 0.83 0.87
HD 160930C00139000 C 09/30/16 139.0 0.57 0.61
HD 160930C00140000 C 09/30/16 140.0 0.38 0.42
HD 160930C00141000 C 09/30/16 141.0 0.23 0.30
HD 160930C00142000 C 09/30/16 142.0 0.14 0.21
HD 160930C00143000 C 09/30/16 143.0 0.09 0.24
HD 160930C00144000 C 09/30/16 144.0 0.03 0.18
HD 160930C00145000 C 09/30/16 145.0 0.02 0.13
HD 160930C00146000 C 09/30/16 146.0 0.00 0.10
HD 160930C00147000 C 09/30/16 147.0 0.00 0.08
HD 160930C00148000 C 09/30/16 148.0 0.00 0.06
HD 160930C00149000 C 09/30/16 149.0 0.00 0.05
HD 160930C00150000 C 09/30/16 150.0 0.00 0.05
HD 160930C00155000 C 09/30/16 155.0 0.00 0.03
HD 160930P00110000 P 09/30/16 110.0 0.00 0.17
HD 160930P00115000 P 09/30/16 115.0 0.02 0.21
HD 160930P00120000 P 09/30/16 120.0 0.09 0.29
HD 160930P00121000 P 09/30/16 121.0 0.15 0.27
HD 160930P00122000 P 09/30/16 122.0 0.23 0.32
HD 160930P00123000 P 09/30/16 123.0 0.30 0.36
HD 160930P00124000 P 09/30/16 124.0 0.36 0.40
HD 160930P00125000 P 09/30/16 125.0 0.42 0.47
HD 160930P00126000 P 09/30/16 126.0 0.50 0.54
HD 160930P00127000 P 09/30/16 127.0 0.59 0.63
HD 160930P00128000 P 09/30/16 128.0 0.70 0.75
HD 160930P00129000 P 09/30/16 129.0 0.84 0.88
HD 160930P00130000 P 09/30/16 130.0 1.01 1.05
HD 160930P00131000 P 09/30/16 131.0 1.22 1.26
HD 160930P00132000 P 09/30/16 132.0 1.47 1.52
HD 160930P00133000 P 09/30/16 133.0 1.78 1.81
HD 160930P00134000 P 09/30/16 134.0 2.14 2.18
HD 160930P00135000 P 09/30/16 135.0 2.58 2.63
HD 160930P00136000 P 09/30/16 136.0 3.05 3.20
HD 160930P00137000 P 09/30/16 137.0 3.65 3.80
HD 160930P00138000 P 09/30/16 138.0 4.30 4.45
HD 160930P00139000 P 09/30/16 139.0 5.05 5.20
HD 160930P00140000 P 09/30/16 140.0 5.85 6.00
HD 160930P00141000 P 09/30/16 141.0 6.70 6.90
HD 160930P00142000 P 09/30/16 142.0 7.60 7.80
HD 160930P00143000 P 09/30/16 143.0 8.45 8.80
HD 160930P00144000 P 09/30/16 144.0 8.55 10.05
HD 160930P00145000 P 09/30/16 145.0 8.60 11.30
HD 160930P00146000 P 09/30/16 146.0 11.20 12.20
HD 160930P00147000 P 09/30/16 147.0 10.65 13.70
HD 160930P00148000 P 09/30/16 148.0 11.75 15.35
HD 160930P00149000 P 09/30/16 149.0 12.75 16.10
HD 160930P00150000 P 09/30/16 150.0 13.75 17.15
HD 160930P00155000 P 09/30/16 155.0 19.15 21.65
HD 161021C00070000 C 10/21/16 70.0 63.25 67.15
HD 161021C00075000 C 10/21/16 75.0 58.60 62.20
HD 161021C00080000 C 10/21/16 80.0 53.60 57.15
HD 161021C00085000 C 10/21/16 85.0 48.50 50.85
HD 161021C00090000 C 10/21/16 90.0 43.20 47.20
HD 161021C00095000 C 10/21/16 95.0 39.55 40.85
HD 161021C00100000 C 10/21/16 100.0 34.70 35.85
HD 161021C00105000 C 10/21/16 105.0 29.70 30.85
HD 161021C00110000 C 10/21/16 110.0 24.70 25.85
HD 161021C00115000 C 10/21/16 115.0 19.70 20.85
HD 161021C00120000 C 10/21/16 120.0 15.05 15.25
HD 161021C00125000 C 10/21/16 125.0 10.05 10.80
HD 161021C00130000 C 10/21/16 130.0 6.10 6.25
HD 161021C00135000 C 10/21/16 135.0 2.81 2.86
HD 161021C00140000 C 10/21/16 140.0 0.83 0.87
HD 161021C00145000 C 10/21/16 145.0 0.15 0.17
HD 161021C00150000 C 10/21/16 150.0 0.03 0.05
HD 161021C00155000 C 10/21/16 155.0 0.00 0.04
HD 161021C00160000 C 10/21/16 160.0 0.00 0.03
HD 161021C00165000 C 10/21/16 165.0 0.00 0.03
HD 161021C00170000 C 10/21/16 170.0 0.00 0.03
HD 161021C00175000 C 10/21/16 175.0 0.00 0.03
HD 161021C00180000 C 10/21/16 180.0 0.00 0.03
HD 161021C00185000 C 10/21/16 185.0 0.00 0.03
HD 161021C00190000 C 10/21/16 190.0 0.00 0.03
HD 161021C00195000 C 10/21/16 195.0 0.00 0.03
HD 161021C00200000 C 10/21/16 200.0 0.00 0.03
HD 161021P00070000 P 10/21/16 70.0 0.00 0.04
HD 161021P00075000 P 10/21/16 75.0 0.00 0.07
HD 161021P00080000 P 10/21/16 80.0 0.01 0.08
HD 161021P00085000 P 10/21/16 85.0 0.01 0.09
HD 161021P00090000 P 10/21/16 90.0 0.03 0.08
HD 161021P00095000 P 10/21/16 95.0 0.05 0.14
HD 161021P00100000 P 10/21/16 100.0 0.07 0.09
HD 161021P00105000 P 10/21/16 105.0 0.11 0.13
HD 161021P00110000 P 10/21/16 110.0 0.15 0.19
HD 161021P00115000 P 10/21/16 115.0 0.25 0.29
HD 161021P00120000 P 10/21/16 120.0 0.44 0.48
HD 161021P00125000 P 10/21/16 125.0 0.81 0.85
HD 161021P00130000 P 10/21/16 130.0 1.60 1.65
HD 161021P00135000 P 10/21/16 135.0 3.25 3.35
HD 161021P00140000 P 10/21/16 140.0 6.25 6.40
HD 161021P00145000 P 10/21/16 145.0 9.50 11.30
HD 161021P00150000 P 10/21/16 150.0 13.75 16.15
HD 161021P00155000 P 10/21/16 155.0 19.05 21.35
HD 161021P00160000 P 10/21/16 160.0 23.85 25.95
HD 161021P00165000 P 10/21/16 165.0 29.00 32.10
HD 161021P00170000 P 10/21/16 170.0 33.70 37.40
HD 161021P00175000 P 10/21/16 175.0 38.60 42.40
HD 161021P00180000 P 10/21/16 180.0 43.55 47.20
HD 161021P00185000 P 10/21/16 185.0 48.70 52.35
HD 161021P00190000 P 10/21/16 190.0 53.55 57.25
HD 161021P00195000 P 10/21/16 195.0 58.60 62.30
HD 161021P00200000 P 10/21/16 200.0 63.60 67.30
HD 161118C00065000 C 11/18/16 65.0 68.30 72.20
HD 161118C00070000 C 11/18/16 70.0 63.20 67.00
HD 161118C00075000 C 11/18/16 75.0 58.55 62.10
HD 161118C00080000 C 11/18/16 80.0 54.20 56.70
HD 161118C00085000 C 11/18/16 85.0 49.45 51.70
HD 161118C00090000 C 11/18/16 90.0 44.45 46.50
HD 161118C00095000 C 11/18/16 95.0 39.45 41.70
HD 161118C00100000 C 11/18/16 100.0 34.00 37.10
HD 161118C00105000 C 11/18/16 105.0 29.65 31.65
HD 161118C00110000 C 11/18/16 110.0 24.75 26.50
HD 161118C00115000 C 11/18/16 115.0 20.10 20.40
HD 161118C00120000 C 11/18/16 120.0 15.45 15.65
HD 161118C00125000 C 11/18/16 125.0 10.90 11.25
HD 161118C00130000 C 11/18/16 130.0 7.20 7.35
HD 161118C00135000 C 11/18/16 135.0 4.00 4.10
HD 161118C00140000 C 11/18/16 140.0 1.82 1.84
HD 161118C00145000 C 11/18/16 145.0 0.61 0.64
HD 161118C00150000 C 11/18/16 150.0 0.17 0.19
HD 161118C00155000 C 11/18/16 155.0 0.00 0.08
HD 161118C00160000 C 11/18/16 160.0 0.00 0.07
HD 161118C00165000 C 11/18/16 165.0 0.00 0.05
HD 161118C00170000 C 11/18/16 170.0 0.00 0.04
HD 161118C00175000 C 11/18/16 175.0 0.00 0.04
HD 161118C00180000 C 11/18/16 180.0 0.00 0.03
HD 161118C00185000 C 11/18/16 185.0 0.00 0.03
HD 161118C00190000 C 11/18/16 190.0 0.00 0.03
HD 161118C00195000 C 11/18/16 195.0 0.00 0.03
HD 161118P00065000 P 11/18/16 65.0 0.00 0.07
HD 161118P00070000 P 11/18/16 70.0 0.00 0.09
HD 161118P00075000 P 11/18/16 75.0 0.02 0.05
HD 161118P00080000 P 11/18/16 80.0 0.04 0.11
HD 161118P00085000 P 11/18/16 85.0 0.05 0.17
HD 161118P00090000 P 11/18/16 90.0 0.09 0.11
HD 161118P00095000 P 11/18/16 95.0 0.13 0.15
HD 161118P00100000 P 11/18/16 100.0 0.19 0.21
HD 161118P00105000 P 11/18/16 105.0 0.28 0.30
HD 161118P00110000 P 11/18/16 110.0 0.41 0.43
HD 161118P00115000 P 11/18/16 115.0 0.62 0.66
HD 161118P00120000 P 11/18/16 120.0 0.98 1.01
HD 161118P00125000 P 11/18/16 125.0 1.60 1.62
HD 161118P00130000 P 11/18/16 130.0 2.65 2.69
HD 161118P00135000 P 11/18/16 135.0 4.40 4.55
HD 161118P00140000 P 11/18/16 140.0 7.15 7.35
HD 161118P00145000 P 11/18/16 145.0 9.65 11.40
HD 161118P00150000 P 11/18/16 150.0 14.25 16.20
HD 161118P00155000 P 11/18/16 155.0 19.15 21.05
HD 161118P00160000 P 11/18/16 160.0 23.65 27.40
HD 161118P00165000 P 11/18/16 165.0 28.60 32.10
HD 161118P00170000 P 11/18/16 170.0 33.85 37.10
HD 161118P00175000 P 11/18/16 175.0 38.85 42.10
HD 161118P00180000 P 11/18/16 180.0 43.85 47.10
HD 161118P00185000 P 11/18/16 185.0 48.75 52.35
HD 161118P00190000 P 11/18/16 190.0 53.85 57.30
HD 161118P00195000 P 11/18/16 195.0 58.85 61.90
HD 170120C00045000 C 01/20/17 45.0 88.60 92.05
HD 170120C00047500 C 01/20/17 47.5 86.10 89.60
HD 170120C00050000 C 01/20/17 50.0 83.20 87.15
HD 170120C00055000 C 01/20/17 55.0 78.50 81.90
HD 170120C00060000 C 01/20/17 60.0 74.30 76.95
HD 170120C00065000 C 01/20/17 65.0 69.30 71.90
HD 170120C00070000 C 01/20/17 70.0 64.30 66.45
HD 170120C00075000 C 01/20/17 75.0 59.20 61.10
HD 170120C00080000 C 01/20/17 80.0 54.35 56.95
HD 170120C00082500 C 01/20/17 82.5 51.80 54.20
HD 170120C00085000 C 01/20/17 85.0 49.30 52.10
HD 170120C00087500 C 01/20/17 87.5 46.70 49.60
HD 170120C00090000 C 01/20/17 90.0 44.40 46.70
HD 170120C00092500 C 01/20/17 92.5 41.50 44.20
HD 170120C00095000 C 01/20/17 95.0 39.00 41.70
HD 170120C00097500 C 01/20/17 97.5 36.50 39.45
HD 170120C00100000 C 01/20/17 100.0 34.50 36.70
HD 170120C00105000 C 01/20/17 105.0 29.90 31.85
HD 170120C00110000 C 01/20/17 110.0 24.80 26.80
HD 170120C00115000 C 01/20/17 115.0 20.45 21.50
HD 170120C00120000 C 01/20/17 120.0 16.00 16.90
HD 170120C00125000 C 01/20/17 125.0 12.15 12.35
HD 170120C00130000 C 01/20/17 130.0 8.50 8.70
HD 170120C00135000 C 01/20/17 135.0 5.35 5.50
HD 170120C00140000 C 01/20/17 140.0 3.00 3.10
HD 170120C00145000 C 01/20/17 145.0 1.44 1.59
HD 170120C00150000 C 01/20/17 150.0 0.57 0.71
HD 170120C00155000 C 01/20/17 155.0 0.19 0.24
HD 170120C00160000 C 01/20/17 160.0 0.05 0.09
HD 170120C00165000 C 01/20/17 165.0 0.00 0.08
HD 170120C00170000 C 01/20/17 170.0 0.00 0.06
HD 170120C00175000 C 01/20/17 175.0 0.00 0.06
HD 170120C00180000 C 01/20/17 180.0 0.00 0.05
HD 170120C00185000 C 01/20/17 185.0 0.00 0.04
HD 170120P00045000 P 01/20/17 45.0 0.00 0.06
HD 170120P00047500 P 01/20/17 47.5 0.00 0.10
HD 170120P00050000 P 01/20/17 50.0 0.00 0.10
HD 170120P00055000 P 01/20/17 55.0 0.02 0.12
HD 170120P00060000 P 01/20/17 60.0 0.05 0.10
HD 170120P00065000 P 01/20/17 65.0 0.08 0.17
HD 170120P00070000 P 01/20/17 70.0 0.11 0.16
HD 170120P00075000 P 01/20/17 75.0 0.15 0.20
HD 170120P00080000 P 01/20/17 80.0 0.20 0.26
HD 170120P00082500 P 01/20/17 82.5 0.25 0.30
HD 170120P00085000 P 01/20/17 85.0 0.27 0.34
HD 170120P00087500 P 01/20/17 87.5 0.34 0.39
HD 170120P00090000 P 01/20/17 90.0 0.38 0.44
HD 170120P00092500 P 01/20/17 92.5 0.45 0.49
HD 170120P00095000 P 01/20/17 95.0 0.52 0.55
HD 170120P00097500 P 01/20/17 97.5 0.59 0.63
HD 170120P00100000 P 01/20/17 100.0 0.67 0.71
HD 170120P00105000 P 01/20/17 105.0 0.86 0.91
HD 170120P00110000 P 01/20/17 110.0 1.14 1.21
HD 170120P00115000 P 01/20/17 115.0 1.53 1.59
HD 170120P00120000 P 01/20/17 120.0 2.14 2.21
HD 170120P00125000 P 01/20/17 125.0 3.00 3.15
HD 170120P00130000 P 01/20/17 130.0 4.35 4.45
HD 170120P00135000 P 01/20/17 135.0 6.20 6.45
HD 170120P00140000 P 01/20/17 140.0 8.85 9.15
HD 170120P00145000 P 01/20/17 145.0 12.30 12.50
HD 170120P00150000 P 01/20/17 150.0 15.55 16.90
HD 170120P00155000 P 01/20/17 155.0 19.90 21.80
HD 170120P00160000 P 01/20/17 160.0 24.45 26.70
HD 170120P00165000 P 01/20/17 165.0 29.35 31.45
HD 170120P00170000 P 01/20/17 170.0 34.00 37.65
HD 170120P00175000 P 01/20/17 175.0 38.95 42.90
HD 170120P00180000 P 01/20/17 180.0 44.20 47.90
HD 170120P00185000 P 01/20/17 185.0 48.95 52.80
HD 170217C00065000 C 02/17/17 65.0 69.30 72.05
HD 170217C00070000 C 02/17/17 70.0 64.30 67.05
HD 170217C00075000 C 02/17/17 75.0 59.30 61.70
HD 170217C00080000 C 02/17/17 80.0 54.30 57.05
HD 170217C00085000 C 02/17/17 85.0 49.30 52.05
HD 170217C00090000 C 02/17/17 90.0 44.40 46.50
HD 170217C00095000 C 02/17/17 95.0 39.20 42.15
HD 170217C00100000 C 02/17/17 100.0 34.75 37.30
HD 170217C00105000 C 02/17/17 105.0 29.95 31.70
HD 170217C00110000 C 02/17/17 110.0 25.25 27.15
HD 170217C00115000 C 02/17/17 115.0 20.80 22.45
HD 170217C00120000 C 02/17/17 120.0 16.40 17.45
HD 170217C00125000 C 02/17/17 125.0 12.45 12.95
HD 170217C00130000 C 02/17/17 130.0 9.05 9.25
HD 170217C00135000 C 02/17/17 135.0 6.00 6.25
HD 170217C00140000 C 02/17/17 140.0 3.60 3.80
HD 170217C00145000 C 02/17/17 145.0 1.91 2.03
HD 170217C00150000 C 02/17/17 150.0 0.87 0.97
HD 170217C00155000 C 02/17/17 155.0 0.34 0.43
HD 170217C00160000 C 02/17/17 160.0 0.08 0.18
HD 170217C00165000 C 02/17/17 165.0 0.00 0.08
HD 170217C00170000 C 02/17/17 170.0 0.00 0.08
HD 170217C00175000 C 02/17/17 175.0 0.00 0.06
HD 170217C00180000 C 02/17/17 180.0 0.00 0.05
HD 170217C00185000 C 02/17/17 185.0 0.00 0.04
HD 170217C00190000 C 02/17/17 190.0 0.00 0.04
HD 170217P00065000 P 02/17/17 65.0 0.13 0.23
HD 170217P00070000 P 02/17/17 70.0 0.18 0.27
HD 170217P00075000 P 02/17/17 75.0 0.23 0.33
HD 170217P00080000 P 02/17/17 80.0 0.29 0.39
HD 170217P00085000 P 02/17/17 85.0 0.37 0.47
HD 170217P00090000 P 02/17/17 90.0 0.48 0.58
HD 170217P00095000 P 02/17/17 95.0 0.61 0.71
HD 170217P00100000 P 02/17/17 100.0 0.80 0.90
HD 170217P00105000 P 02/17/17 105.0 1.05 1.19
HD 170217P00110000 P 02/17/17 110.0 1.37 1.53
HD 170217P00115000 P 02/17/17 115.0 1.85 2.02
HD 170217P00120000 P 02/17/17 120.0 2.52 2.69
HD 170217P00125000 P 02/17/17 125.0 3.50 3.70
HD 170217P00130000 P 02/17/17 130.0 4.90 5.10
HD 170217P00135000 P 02/17/17 135.0 6.80 7.05
HD 170217P00140000 P 02/17/17 140.0 9.45 9.70
HD 170217P00145000 P 02/17/17 145.0 12.70 13.00
HD 170217P00150000 P 02/17/17 150.0 15.55 17.40
HD 170217P00155000 P 02/17/17 155.0 19.45 22.90
HD 170217P00160000 P 02/17/17 160.0 24.80 26.55
HD 170217P00165000 P 02/17/17 165.0 29.05 31.60
HD 170217P00170000 P 02/17/17 170.0 33.90 37.40
HD 170217P00175000 P 02/17/17 175.0 38.95 42.45
HD 170217P00180000 P 02/17/17 180.0 43.95 47.45
HD 170217P00185000 P 02/17/17 185.0 48.85 52.45
HD 170217P00190000 P 02/17/17 190.0 54.00 57.85
HD 170616C00070000 C 06/16/17 70.0 63.60 67.40
HD 170616C00075000 C 06/16/17 75.0 58.55 62.30
HD 170616C00080000 C 06/16/17 80.0 53.60 57.30
HD 170616C00085000 C 06/16/17 85.0 49.10 52.35
HD 170616C00090000 C 06/16/17 90.0 44.50 47.55
HD 170616C00095000 C 06/16/17 95.0 39.95 41.85
HD 170616C00100000 C 06/16/17 100.0 35.20 37.15
HD 170616C00105000 C 06/16/17 105.0 30.50 32.55
HD 170616C00110000 C 06/16/17 110.0 26.25 27.25
HD 170616C00115000 C 06/16/17 115.0 22.10 23.20
HD 170616C00120000 C 06/16/17 120.0 18.05 18.85
HD 170616C00125000 C 06/16/17 125.0 14.40 15.20
HD 170616C00130000 C 06/16/17 130.0 11.30 11.60
HD 170616C00135000 C 06/16/17 135.0 8.35 8.60
HD 170616C00140000 C 06/16/17 140.0 5.90 6.05
HD 170616C00145000 C 06/16/17 145.0 3.95 4.10
HD 170616C00150000 C 06/16/17 150.0 2.50 2.65
HD 170616C00155000 C 06/16/17 155.0 1.47 1.55
HD 170616C00160000 C 06/16/17 160.0 0.80 0.94
HD 170616C00165000 C 06/16/17 165.0 0.41 0.53
HD 170616C00170000 C 06/16/17 170.0 0.20 0.29
HD 170616C00175000 C 06/16/17 175.0 0.08 0.16
HD 170616C00180000 C 06/16/17 180.0 0.00 0.09
HD 170616C00185000 C 06/16/17 185.0 0.00 0.08
HD 170616C00190000 C 06/16/17 190.0 0.00 0.08
HD 170616C00195000 C 06/16/17 195.0 0.00 0.06
HD 170616C00200000 C 06/16/17 200.0 0.00 0.05
HD 170616P00070000 P 06/16/17 70.0 0.54 0.63
HD 170616P00075000 P 06/16/17 75.0 0.66 0.75
HD 170616P00080000 P 06/16/17 80.0 0.81 0.90
HD 170616P00085000 P 06/16/17 85.0 1.00 1.09
HD 170616P00090000 P 06/16/17 90.0 1.21 1.33
HD 170616P00095000 P 06/16/17 95.0 1.52 1.62
HD 170616P00100000 P 06/16/17 100.0 1.84 2.00
HD 170616P00105000 P 06/16/17 105.0 2.33 2.56
HD 170616P00110000 P 06/16/17 110.0 2.98 3.20
HD 170616P00115000 P 06/16/17 115.0 3.80 4.00
HD 170616P00120000 P 06/16/17 120.0 4.85 5.00
HD 170616P00125000 P 06/16/17 125.0 6.20 6.35
HD 170616P00130000 P 06/16/17 130.0 7.85 8.05
HD 170616P00135000 P 06/16/17 135.0 9.95 10.20
HD 170616P00140000 P 06/16/17 140.0 12.60 12.75
HD 170616P00145000 P 06/16/17 145.0 15.55 15.85
HD 170616P00150000 P 06/16/17 150.0 19.10 19.40
HD 170616P00155000 P 06/16/17 155.0 21.90 23.60
HD 170616P00160000 P 06/16/17 160.0 26.15 27.90
HD 170616P00165000 P 06/16/17 165.0 30.65 32.90
HD 170616P00170000 P 06/16/17 170.0 34.60 37.65
HD 170616P00175000 P 06/16/17 175.0 39.45 42.90
HD 170616P00180000 P 06/16/17 180.0 44.35 47.80
HD 170616P00185000 P 06/16/17 185.0 49.50 52.75
HD 170616P00190000 P 06/16/17 190.0 54.30 57.70
HD 170616P00195000 P 06/16/17 195.0 59.20 62.95
HD 170616P00200000 P 06/16/17 200.0 64.90 68.50
HD 180119C00060000 C 01/19/18 60.0 73.55 77.70
HD 180119C00065000 C 01/19/18 65.0 68.55 72.75
HD 180119C00070000 C 01/19/18 70.0 63.60 67.30
HD 180119C00075000 C 01/19/18 75.0 59.30 62.05
HD 180119C00080000 C 01/19/18 80.0 54.35 57.15
HD 180119C00085000 C 01/19/18 85.0 49.60 52.25
HD 180119C00090000 C 01/19/18 90.0 44.95 47.50
HD 180119C00095000 C 01/19/18 95.0 40.45 42.75
HD 180119C00100000 C 01/19/18 100.0 36.50 38.80
HD 180119C00105000 C 01/19/18 105.0 32.25 34.40
HD 180119C00110000 C 01/19/18 110.0 28.30 30.35
HD 180119C00115000 C 01/19/18 115.0 24.30 26.40
HD 180119C00120000 C 01/19/18 120.0 20.65 22.90
HD 180119C00125000 C 01/19/18 125.0 17.55 17.85
HD 180119C00130000 C 01/19/18 130.0 14.40 14.70
HD 180119C00135000 C 01/19/18 135.0 11.60 11.95
HD 180119C00140000 C 01/19/18 140.0 9.25 9.45
HD 180119C00145000 C 01/19/18 145.0 6.95 7.30
HD 180119C00150000 C 01/19/18 150.0 5.35 5.60
HD 180119C00155000 C 01/19/18 155.0 3.75 4.10
HD 180119C00160000 C 01/19/18 160.0 2.72 2.97
HD 180119C00165000 C 01/19/18 165.0 1.89 2.10
HD 180119C00170000 C 01/19/18 170.0 1.29 1.44
HD 180119C00175000 C 01/19/18 175.0 0.86 1.04
HD 180119C00180000 C 01/19/18 180.0 0.56 0.72
HD 180119C00185000 C 01/19/18 185.0 0.36 0.49
HD 180119C00190000 C 01/19/18 190.0 0.22 0.33
HD 180119C00195000 C 01/19/18 195.0 0.13 0.22
HD 180119C00200000 C 01/19/18 200.0 0.06 0.14
HD 180119P00060000 P 01/19/18 60.0 0.92 1.05
HD 180119P00065000 P 01/19/18 65.0 1.15 1.24
HD 180119P00070000 P 01/19/18 70.0 1.40 1.48
HD 180119P00075000 P 01/19/18 75.0 1.69 1.76
HD 180119P00080000 P 01/19/18 80.0 2.01 2.12
HD 180119P00085000 P 01/19/18 85.0 2.39 2.53
HD 180119P00090000 P 01/19/18 90.0 2.83 2.99
HD 180119P00095000 P 01/19/18 95.0 3.35 3.55
HD 180119P00100000 P 01/19/18 100.0 4.05 4.20
HD 180119P00105000 P 01/19/18 105.0 4.80 5.00
HD 180119P00110000 P 01/19/18 110.0 5.80 6.00
HD 180119P00115000 P 01/19/18 115.0 6.90 7.10
HD 180119P00120000 P 01/19/18 120.0 8.30 8.50
HD 180119P00125000 P 01/19/18 125.0 9.90 10.10
HD 180119P00130000 P 01/19/18 130.0 11.75 12.00
HD 180119P00135000 P 01/19/18 135.0 13.90 14.20
HD 180119P00140000 P 01/19/18 140.0 16.45 16.75
HD 180119P00145000 P 01/19/18 145.0 19.30 19.65
HD 180119P00150000 P 01/19/18 150.0 22.50 22.85
HD 180119P00155000 P 01/19/18 155.0 26.00 26.35
HD 180119P00160000 P 01/19/18 160.0 29.85 30.20
HD 180119P00165000 P 01/19/18 165.0 32.25 35.00
HD 180119P00170000 P 01/19/18 170.0 36.95 39.30
HD 180119P00175000 P 01/19/18 175.0 40.70 44.30
HD 180119P00180000 P 01/19/18 180.0 45.00 48.80
HD 180119P00185000 P 01/19/18 185.0 50.65 53.50
HD 180119P00190000 P 01/19/18 190.0 55.45 58.35
HD 180119P00195000 P 01/19/18 195.0 60.10 63.50
HD 180119P00200000 P 01/19/18 200.0 64.60 68.10

OPRA data is delayed 15 minutes.