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 (2014-09-26)Premium Content

Home Depot Inc (HD)
As of Nov 26 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 141128C00062500 C 11/28/14 62.5 32.60 35.10
HD 141128C00065000 C 11/28/14 65.0 30.05 32.55
HD 141128C00067500 C 11/28/14 67.5 27.60 30.05
HD 141128C00070000 C 11/28/14 70.0 25.60 27.55
HD 141128C00072500 C 11/28/14 72.5 22.55 25.05
HD 141128C00075000 C 11/28/14 75.0 20.70 22.55
HD 141128C00078000 C 11/28/14 78.0 17.70 19.50
HD 141128C00079000 C 11/28/14 79.0 16.70 18.50
HD 141128C00080000 C 11/28/14 80.0 17.00 17.50
HD 141128C00081000 C 11/28/14 81.0 14.55 16.50
HD 141128C00082000 C 11/28/14 82.0 13.65 15.50
HD 141128C00083000 C 11/28/14 83.0 12.70 14.50
HD 141128C00084000 C 11/28/14 84.0 11.70 13.50
HD 141128C00085000 C 11/28/14 85.0 10.70 12.50
HD 141128C00086000 C 11/28/14 86.0 9.70 11.50
HD 141128C00087000 C 11/28/14 87.0 8.55 10.50
HD 141128C00088000 C 11/28/14 88.0 8.95 9.50
HD 141128C00089000 C 11/28/14 89.0 7.95 8.50
HD 141128C00090000 C 11/28/14 90.0 6.95 7.50
HD 141128C00091000 C 11/28/14 91.0 5.95 6.50
HD 141128C00092000 C 11/28/14 92.0 4.85 5.50
HD 141128C00093000 C 11/28/14 93.0 3.90 4.50
HD 141128C00094000 C 11/28/14 94.0 2.97 3.50
HD 141128C00095000 C 11/28/14 95.0 2.00 2.49
HD 141128C00096000 C 11/28/14 96.0 1.05 1.52
HD 141128C00097000 C 11/28/14 97.0 0.45 0.59
HD 141128C00098000 C 11/28/14 98.0 0.08 0.12
HD 141128C00099000 C 11/28/14 99.0 0.03 0.07
HD 141128C00100000 C 11/28/14 100.0 0.00 0.03
HD 141128C00101000 C 11/28/14 101.0 0.00 0.05
HD 141128C00102000 C 11/28/14 102.0 0.00 0.13
HD 141128C00103000 C 11/28/14 103.0 0.00 0.13
HD 141128C00104000 C 11/28/14 104.0 0.00 0.13
HD 141128C00105000 C 11/28/14 105.0 0.00 0.12
HD 141128C00106000 C 11/28/14 106.0 0.00 0.02
HD 141128C00107000 C 11/28/14 107.0 0.00 0.14
HD 141128C00108000 C 11/28/14 108.0 0.00 0.14
HD 141128C00109000 C 11/28/14 109.0 0.00 0.12
HD 141128C00110000 C 11/28/14 110.0 0.00 0.13
HD 141128C00111000 C 11/28/14 111.0 0.00 0.13
HD 141128C00112000 C 11/28/14 112.0 0.00 0.12
HD 141128C00113000 C 11/28/14 113.0 0.00 0.12
HD 141128C00115000 C 11/28/14 115.0 0.00 0.12
HD 141128C00120000 C 11/28/14 120.0 0.00 0.12
HD 141128C00125000 C 11/28/14 125.0 0.00 0.12
HD 141128C00130000 C 11/28/14 130.0 0.00 0.12
HD 141128C00135000 C 11/28/14 135.0 0.00 0.12
HD 141128C00140000 C 11/28/14 140.0 0.00 0.12
HD 141128P00062500 P 11/28/14 62.5 0.00 0.13
HD 141128P00065000 P 11/28/14 65.0 0.00 0.13
HD 141128P00067500 P 11/28/14 67.5 0.00 0.12
HD 141128P00070000 P 11/28/14 70.0 0.00 0.13
HD 141128P00072500 P 11/28/14 72.5 0.00 0.01
HD 141128P00075000 P 11/28/14 75.0 0.00 0.01
HD 141128P00078000 P 11/28/14 78.0 0.00 0.12
HD 141128P00079000 P 11/28/14 79.0 0.00 0.13
HD 141128P00080000 P 11/28/14 80.0 0.00 0.12
HD 141128P00081000 P 11/28/14 81.0 0.00 0.13
HD 141128P00082000 P 11/28/14 82.0 0.00 0.01
HD 141128P00083000 P 11/28/14 83.0 0.00 0.12
HD 141128P00084000 P 11/28/14 84.0 0.00 0.13
HD 141128P00085000 P 11/28/14 85.0 0.00 0.12
HD 141128P00086000 P 11/28/14 86.0 0.00 0.13
HD 141128P00087000 P 11/28/14 87.0 0.00 0.05
HD 141128P00088000 P 11/28/14 88.0 0.00 0.12
HD 141128P00089000 P 11/28/14 89.0 0.00 0.12
HD 141128P00090000 P 11/28/14 90.0 0.00 0.13
HD 141128P00091000 P 11/28/14 91.0 0.00 0.12
HD 141128P00092000 P 11/28/14 92.0 0.00 0.13
HD 141128P00093000 P 11/28/14 93.0 0.00 0.04
HD 141128P00094000 P 11/28/14 94.0 0.00 0.05
HD 141128P00095000 P 11/28/14 95.0 0.02 0.03
HD 141128P00096000 P 11/28/14 96.0 0.03 0.06
HD 141128P00097000 P 11/28/14 97.0 0.12 0.15
HD 141128P00098000 P 11/28/14 98.0 0.64 1.09
HD 141128P00099000 P 11/28/14 99.0 1.53 2.03
HD 141128P00100000 P 11/28/14 100.0 2.39 3.05
HD 141128P00101000 P 11/28/14 101.0 3.35 4.05
HD 141128P00102000 P 11/28/14 102.0 3.35 5.10
HD 141128P00103000 P 11/28/14 103.0 4.20 6.10
HD 141128P00104000 P 11/28/14 104.0 5.10 8.15
HD 141128P00105000 P 11/28/14 105.0 6.05 9.20
HD 141128P00106000 P 11/28/14 106.0 7.00 10.20
HD 141128P00107000 P 11/28/14 107.0 8.00 11.30
HD 141128P00108000 P 11/28/14 108.0 9.00 12.30
HD 141128P00109000 P 11/28/14 109.0 10.00 13.30
HD 141128P00110000 P 11/28/14 110.0 10.95 13.10
HD 141128P00111000 P 11/28/14 111.0 11.95 14.10
HD 141128P00112000 P 11/28/14 112.0 12.90 15.10
HD 141128P00113000 P 11/28/14 113.0 13.65 16.10
HD 141128P00115000 P 11/28/14 115.0 15.55 18.10
HD 141128P00120000 P 11/28/14 120.0 20.95 23.10
HD 141128P00125000 P 11/28/14 125.0 25.55 28.05
HD 141128P00130000 P 11/28/14 130.0 30.55 33.05
HD 141128P00135000 P 11/28/14 135.0 35.80 38.05
HD 141128P00140000 P 11/28/14 140.0 40.85 43.05
HD 141205C00062500 C 12/05/14 62.5 33.20 36.50
HD 141205C00065000 C 12/05/14 65.0 30.70 34.00
HD 141205C00067500 C 12/05/14 67.5 28.20 31.50
HD 141205C00070000 C 12/05/14 70.0 25.75 27.50
HD 141205C00072500 C 12/05/14 72.5 22.60 26.50
HD 141205C00075000 C 12/05/14 75.0 20.00 24.40
HD 141205C00079000 C 12/05/14 79.0 16.75 18.50
HD 141205C00080000 C 12/05/14 80.0 15.55 17.50
HD 141205C00081000 C 12/05/14 81.0 14.55 16.50
HD 141205C00082000 C 12/05/14 82.0 13.75 15.55
HD 141205C00083000 C 12/05/14 83.0 12.75 14.55
HD 141205C00084000 C 12/05/14 84.0 11.75 13.55
HD 141205C00085000 C 12/05/14 85.0 10.75 12.55
HD 141205C00086000 C 12/05/14 86.0 9.75 11.50
HD 141205C00087000 C 12/05/14 87.0 8.50 10.60
HD 141205C00088000 C 12/05/14 88.0 8.95 9.50
HD 141205C00089000 C 12/05/14 89.0 7.75 8.70
HD 141205C00090000 C 12/05/14 90.0 6.95 7.70
HD 141205C00091000 C 12/05/14 91.0 5.80 6.70
HD 141205C00092000 C 12/05/14 92.0 4.85 5.70
HD 141205C00093000 C 12/05/14 93.0 3.85 4.65
HD 141205C00094000 C 12/05/14 94.0 2.99 3.70
HD 141205C00095000 C 12/05/14 95.0 2.19 2.61
HD 141205C00096000 C 12/05/14 96.0 1.45 1.65
HD 141205C00097000 C 12/05/14 97.0 0.84 0.92
HD 141205C00098000 C 12/05/14 98.0 0.40 0.46
HD 141205C00099000 C 12/05/14 99.0 0.13 0.22
HD 141205C00100000 C 12/05/14 100.0 0.06 0.10
HD 141205C00101000 C 12/05/14 101.0 0.01 0.07
HD 141205C00102000 C 12/05/14 102.0 0.00 0.04
HD 141205C00103000 C 12/05/14 103.0 0.00 0.03
HD 141205C00104000 C 12/05/14 104.0 0.00 0.03
HD 141205C00105000 C 12/05/14 105.0 0.00 0.03
HD 141205C00106000 C 12/05/14 106.0 0.00 0.02
HD 141205C00107000 C 12/05/14 107.0 0.00 0.03
HD 141205C00108000 C 12/05/14 108.0 0.00 0.03
HD 141205C00109000 C 12/05/14 109.0 0.00 0.02
HD 141205C00110000 C 12/05/14 110.0 0.00 0.02
HD 141205C00111000 C 12/05/14 111.0 0.00 0.02
HD 141205C00112000 C 12/05/14 112.0 0.00 0.02
HD 141205C00115000 C 12/05/14 115.0 0.00 0.02
HD 141205C00120000 C 12/05/14 120.0 0.00 0.02
HD 141205C00125000 C 12/05/14 125.0 0.00 0.02
HD 141205C00130000 C 12/05/14 130.0 0.00 0.02
HD 141205C00135000 C 12/05/14 135.0 0.00 0.02
HD 141205C00140000 C 12/05/14 140.0 0.00 0.02
HD 141205P00062500 P 12/05/14 62.5 0.00 0.02
HD 141205P00065000 P 12/05/14 65.0 0.00 0.02
HD 141205P00067500 P 12/05/14 67.5 0.00 0.02
HD 141205P00070000 P 12/05/14 70.0 0.00 0.02
HD 141205P00072500 P 12/05/14 72.5 0.00 0.02
HD 141205P00075000 P 12/05/14 75.0 0.00 0.01
HD 141205P00079000 P 12/05/14 79.0 0.00 0.04
HD 141205P00080000 P 12/05/14 80.0 0.00 0.03
HD 141205P00081000 P 12/05/14 81.0 0.00 0.03
HD 141205P00082000 P 12/05/14 82.0 0.00 0.04
HD 141205P00083000 P 12/05/14 83.0 0.00 0.04
HD 141205P00084000 P 12/05/14 84.0 0.00 0.05
HD 141205P00085000 P 12/05/14 85.0 0.00 0.03
HD 141205P00086000 P 12/05/14 86.0 0.01 0.05
HD 141205P00087000 P 12/05/14 87.0 0.01 0.05
HD 141205P00088000 P 12/05/14 88.0 0.01 0.07
HD 141205P00089000 P 12/05/14 89.0 0.01 0.09
HD 141205P00090000 P 12/05/14 90.0 0.02 0.10
HD 141205P00091000 P 12/05/14 91.0 0.02 0.12
HD 141205P00092000 P 12/05/14 92.0 0.04 0.15
HD 141205P00093000 P 12/05/14 93.0 0.08 0.16
HD 141205P00094000 P 12/05/14 94.0 0.16 0.23
HD 141205P00095000 P 12/05/14 95.0 0.27 0.30
HD 141205P00096000 P 12/05/14 96.0 0.47 0.52
HD 141205P00097000 P 12/05/14 97.0 0.84 0.91
HD 141205P00098000 P 12/05/14 98.0 1.42 1.75
HD 141205P00099000 P 12/05/14 99.0 2.12 2.65
HD 141205P00100000 P 12/05/14 100.0 2.94 3.60
HD 141205P00101000 P 12/05/14 101.0 3.85 4.70
HD 141205P00102000 P 12/05/14 102.0 4.80 5.55
HD 141205P00103000 P 12/05/14 103.0 5.80 6.75
HD 141205P00104000 P 12/05/14 104.0 6.50 7.85
HD 141205P00105000 P 12/05/14 105.0 7.50 8.75
HD 141205P00106000 P 12/05/14 106.0 8.55 9.75
HD 141205P00107000 P 12/05/14 107.0 8.50 11.75
HD 141205P00108000 P 12/05/14 108.0 9.50 11.55
HD 141205P00109000 P 12/05/14 109.0 10.50 13.75
HD 141205P00110000 P 12/05/14 110.0 11.50 14.75
HD 141205P00111000 P 12/05/14 111.0 12.50 15.75
HD 141205P00112000 P 12/05/14 112.0 13.50 16.75
HD 141205P00115000 P 12/05/14 115.0 16.50 19.75
HD 141205P00120000 P 12/05/14 120.0 21.50 24.75
HD 141205P00125000 P 12/05/14 125.0 26.50 29.75
HD 141205P00130000 P 12/05/14 130.0 31.50 35.30
HD 141205P00135000 P 12/05/14 135.0 36.50 40.35
HD 141205P00140000 P 12/05/14 140.0 41.50 45.30
HD 141212C00075000 C 12/12/14 75.0 20.10 24.30
HD 141212C00080000 C 12/12/14 80.0 15.45 19.10
HD 141212C00082000 C 12/12/14 82.0 13.50 17.05
HD 141212C00083000 C 12/12/14 83.0 12.70 14.50
HD 141212C00084000 C 12/12/14 84.0 11.70 13.50
HD 141212C00085000 C 12/12/14 85.0 10.65 14.00
HD 141212C00086000 C 12/12/14 86.0 9.60 11.50
HD 141212C00087000 C 12/12/14 87.0 8.65 12.00
HD 141212C00088000 C 12/12/14 88.0 8.70 9.70
HD 141212C00089000 C 12/12/14 89.0 7.90 8.70
HD 141212C00090000 C 12/12/14 90.0 6.75 7.70
HD 141212C00091000 C 12/12/14 91.0 5.75 6.70
HD 141212C00092000 C 12/12/14 92.0 4.85 5.70
HD 141212C00093000 C 12/12/14 93.0 3.95 4.70
HD 141212C00094000 C 12/12/14 94.0 3.05 3.70
HD 141212C00095000 C 12/12/14 95.0 2.53 2.67
HD 141212C00096000 C 12/12/14 96.0 1.75 1.84
HD 141212C00097000 C 12/12/14 97.0 1.12 1.20
HD 141212C00098000 C 12/12/14 98.0 0.65 0.74
HD 141212C00099000 C 12/12/14 99.0 0.30 0.41
HD 141212C00100000 C 12/12/14 100.0 0.15 0.26
HD 141212C00101000 C 12/12/14 101.0 0.08 0.14
HD 141212C00102000 C 12/12/14 102.0 0.03 0.09
HD 141212C00103000 C 12/12/14 103.0 0.01 0.05
HD 141212C00104000 C 12/12/14 104.0 0.00 0.03
HD 141212C00105000 C 12/12/14 105.0 0.00 0.04
HD 141212C00106000 C 12/12/14 106.0 0.00 0.03
HD 141212C00107000 C 12/12/14 107.0 0.00 0.03
HD 141212C00108000 C 12/12/14 108.0 0.00 0.03
HD 141212C00109000 C 12/12/14 109.0 0.00 0.03
HD 141212C00110000 C 12/12/14 110.0 0.00 0.03
HD 141212C00111000 C 12/12/14 111.0 0.00 0.03
HD 141212C00112000 C 12/12/14 112.0 0.00 0.02
HD 141212P00075000 P 12/12/14 75.0 0.00 0.01
HD 141212P00080000 P 12/12/14 80.0 0.01 0.05
HD 141212P00082000 P 12/12/14 82.0 0.02 0.03
HD 141212P00083000 P 12/12/14 83.0 0.02 0.07
HD 141212P00084000 P 12/12/14 84.0 0.01 0.08
HD 141212P00085000 P 12/12/14 85.0 0.02 0.09
HD 141212P00086000 P 12/12/14 86.0 0.02 0.09
HD 141212P00087000 P 12/12/14 87.0 0.03 0.10
HD 141212P00088000 P 12/12/14 88.0 0.04 0.12
HD 141212P00089000 P 12/12/14 89.0 0.04 0.14
HD 141212P00090000 P 12/12/14 90.0 0.07 0.15
HD 141212P00091000 P 12/12/14 91.0 0.09 0.20
HD 141212P00092000 P 12/12/14 92.0 0.14 0.25
HD 141212P00093000 P 12/12/14 93.0 0.22 0.33
HD 141212P00094000 P 12/12/14 94.0 0.33 0.42
HD 141212P00095000 P 12/12/14 95.0 0.50 0.56
HD 141212P00096000 P 12/12/14 96.0 0.77 0.82
HD 141212P00097000 P 12/12/14 97.0 1.15 1.35
HD 141212P00098000 P 12/12/14 98.0 1.69 1.85
HD 141212P00099000 P 12/12/14 99.0 2.37 2.52
HD 141212P00100000 P 12/12/14 100.0 3.05 3.70
HD 141212P00101000 P 12/12/14 101.0 3.90 4.70
HD 141212P00102000 P 12/12/14 102.0 4.85 5.55
HD 141212P00103000 P 12/12/14 103.0 5.80 6.55
HD 141212P00104000 P 12/12/14 104.0 6.80 7.70
HD 141212P00105000 P 12/12/14 105.0 7.80 8.55
HD 141212P00106000 P 12/12/14 106.0 7.55 10.75
HD 141212P00107000 P 12/12/14 107.0 8.50 11.75
HD 141212P00108000 P 12/12/14 108.0 9.55 12.75
HD 141212P00109000 P 12/12/14 109.0 10.50 13.95
HD 141212P00110000 P 12/12/14 110.0 11.50 14.75
HD 141212P00111000 P 12/12/14 111.0 12.45 14.50
HD 141212P00112000 P 12/12/14 112.0 13.45 16.90
HD 141220C00060000 C 12/20/14 60.0 35.70 39.00
HD 141220C00065000 C 12/20/14 65.0 30.65 34.00
HD 141220C00070000 C 12/20/14 70.0 25.70 29.00
HD 141220C00074500 C 12/20/14 74.5 21.15 24.50
HD 141220C00075000 C 12/20/14 75.0 20.60 24.00
HD 141220C00076000 C 12/20/14 76.0 19.70 23.00
HD 141220C00079000 C 12/20/14 79.0 16.70 19.95
HD 141220C00080000 C 12/20/14 80.0 15.70 19.00
HD 141220C00081000 C 12/20/14 81.0 14.70 16.50
HD 141220C00082500 C 12/20/14 82.5 13.20 16.50
HD 141220C00084000 C 12/20/14 84.0 11.70 13.50
HD 141220C00085000 C 12/20/14 85.0 10.70 14.00
HD 141220C00086000 C 12/20/14 86.0 10.80 11.65
HD 141220C00087500 C 12/20/14 87.5 9.35 10.20
HD 141220C00089000 C 12/20/14 89.0 7.80 8.70
HD 141220C00090000 C 12/20/14 90.0 6.80 7.70
HD 141220C00091000 C 12/20/14 91.0 5.80 6.70
HD 141220C00092500 C 12/20/14 92.5 4.45 5.05
HD 141220C00094000 C 12/20/14 94.0 3.50 3.65
HD 141220C00095000 C 12/20/14 95.0 2.63 2.79
HD 141220C00096000 C 12/20/14 96.0 1.99 2.05
HD 141220C00097500 C 12/20/14 97.5 1.15 1.19
HD 141220C00099000 C 12/20/14 99.0 0.58 0.61
HD 141220C00100000 C 12/20/14 100.0 0.34 0.38
HD 141220C00101000 C 12/20/14 101.0 0.20 0.24
HD 141220C00102000 C 12/20/14 102.0 0.10 0.14
HD 141220C00103000 C 12/20/14 103.0 0.06 0.11
HD 141220C00104000 C 12/20/14 104.0 0.03 0.07
HD 141220C00105000 C 12/20/14 105.0 0.02 0.05
HD 141220C00106000 C 12/20/14 106.0 0.00 0.04
HD 141220C00107000 C 12/20/14 107.0 0.00 0.03
HD 141220C00108000 C 12/20/14 108.0 0.00 0.03
HD 141220C00109000 C 12/20/14 109.0 0.00 0.03
HD 141220C00110000 C 12/20/14 110.0 0.00 0.03
HD 141220C00111000 C 12/20/14 111.0 0.00 0.02
HD 141220C00112000 C 12/20/14 112.0 0.00 0.02
HD 141220C00113000 C 12/20/14 113.0 0.00 0.02
HD 141220C00115000 C 12/20/14 115.0 0.00 0.02
HD 141220C00120000 C 12/20/14 120.0 0.00 0.02
HD 141220P00060000 P 12/20/14 60.0 0.00 0.01
HD 141220P00065000 P 12/20/14 65.0 0.00 0.01
HD 141220P00070000 P 12/20/14 70.0 0.00 0.01
HD 141220P00074500 P 12/20/14 74.5 0.01 0.02
HD 141220P00075000 P 12/20/14 75.0 0.02 0.04
HD 141220P00076000 P 12/20/14 76.0 0.01 0.05
HD 141220P00079000 P 12/20/14 79.0 0.02 0.06
HD 141220P00080000 P 12/20/14 80.0 0.03 0.05
HD 141220P00081000 P 12/20/14 81.0 0.03 0.07
HD 141220P00082500 P 12/20/14 82.5 0.03 0.08
HD 141220P00084000 P 12/20/14 84.0 0.04 0.10
HD 141220P00085000 P 12/20/14 85.0 0.05 0.10
HD 141220P00086000 P 12/20/14 86.0 0.06 0.13
HD 141220P00087500 P 12/20/14 87.5 0.09 0.14
HD 141220P00089000 P 12/20/14 89.0 0.12 0.15
HD 141220P00090000 P 12/20/14 90.0 0.15 0.21
HD 141220P00091000 P 12/20/14 91.0 0.20 0.27
HD 141220P00092500 P 12/20/14 92.5 0.31 0.37
HD 141220P00094000 P 12/20/14 94.0 0.51 0.55
HD 141220P00095000 P 12/20/14 95.0 0.72 0.76
HD 141220P00096000 P 12/20/14 96.0 1.02 1.08
HD 141220P00097500 P 12/20/14 97.5 1.67 1.74
HD 141220P00099000 P 12/20/14 99.0 2.59 2.69
HD 141220P00100000 P 12/20/14 100.0 3.30 3.60
HD 141220P00101000 P 12/20/14 101.0 4.05 4.70
HD 141220P00102000 P 12/20/14 102.0 4.95 5.70
HD 141220P00103000 P 12/20/14 103.0 5.85 6.55
HD 141220P00104000 P 12/20/14 104.0 6.80 7.70
HD 141220P00105000 P 12/20/14 105.0 7.80 8.70
HD 141220P00106000 P 12/20/14 106.0 8.80 9.70
HD 141220P00107000 P 12/20/14 107.0 8.50 10.70
HD 141220P00108000 P 12/20/14 108.0 9.50 12.75
HD 141220P00109000 P 12/20/14 109.0 10.50 13.75
HD 141220P00110000 P 12/20/14 110.0 11.50 14.75
HD 141220P00111000 P 12/20/14 111.0 12.50 15.75
HD 141220P00112000 P 12/20/14 112.0 13.45 16.75
HD 141220P00113000 P 12/20/14 113.0 14.50 17.75
HD 141220P00115000 P 12/20/14 115.0 16.45 19.75
HD 141220P00120000 P 12/20/14 120.0 21.45 23.50
HD 141226C00070000 C 12/26/14 70.0 25.10 29.00
HD 141226C00075000 C 12/26/14 75.0 20.10 24.30
HD 141226C00080000 C 12/26/14 80.0 15.00 19.30
HD 141226C00081000 C 12/26/14 81.0 14.45 18.00
HD 141226C00082000 C 12/26/14 82.0 13.55 17.05
HD 141226C00083000 C 12/26/14 83.0 12.70 16.00
HD 141226C00084000 C 12/26/14 84.0 11.70 15.00
HD 141226C00085000 C 12/26/14 85.0 10.70 14.00
HD 141226C00086000 C 12/26/14 86.0 10.70 11.70
HD 141226C00087000 C 12/26/14 87.0 9.45 11.10
HD 141226C00088000 C 12/26/14 88.0 8.85 9.70
HD 141226C00089000 C 12/26/14 89.0 7.80 8.70
HD 141226C00090000 C 12/26/14 90.0 6.80 7.70
HD 141226C00091000 C 12/26/14 91.0 5.85 6.70
HD 141226C00092000 C 12/26/14 92.0 5.00 5.70
HD 141226C00093000 C 12/26/14 93.0 4.15 4.75
HD 141226C00094000 C 12/26/14 94.0 3.55 3.75
HD 141226C00095000 C 12/26/14 95.0 2.69 2.94
HD 141226C00096000 C 12/26/14 96.0 2.00 2.24
HD 141226C00097000 C 12/26/14 97.0 1.52 1.64
HD 141226C00098000 C 12/26/14 98.0 0.95 1.18
HD 141226C00099000 C 12/26/14 99.0 0.62 0.78
HD 141226C00100000 C 12/26/14 100.0 0.39 0.51
HD 141226C00101000 C 12/26/14 101.0 0.24 0.36
HD 141226C00102000 C 12/26/14 102.0 0.13 0.23
HD 141226C00103000 C 12/26/14 103.0 0.07 0.15
HD 141226C00104000 C 12/26/14 104.0 0.04 0.10
HD 141226C00105000 C 12/26/14 105.0 0.02 0.07
HD 141226C00106000 C 12/26/14 106.0 0.01 0.05
HD 141226C00107000 C 12/26/14 107.0 0.01 0.04
HD 141226C00108000 C 12/26/14 108.0 0.00 0.03
HD 141226C00109000 C 12/26/14 109.0 0.00 0.03
HD 141226C00110000 C 12/26/14 110.0 0.00 0.03
HD 141226C00111000 C 12/26/14 111.0 0.00 0.03
HD 141226C00112000 C 12/26/14 112.0 0.00 0.03
HD 141226P00070000 P 12/26/14 70.0 0.00 0.03
HD 141226P00075000 P 12/26/14 75.0 0.02 0.06
HD 141226P00080000 P 12/26/14 80.0 0.03 0.08
HD 141226P00081000 P 12/26/14 81.0 0.03 0.09
HD 141226P00082000 P 12/26/14 82.0 0.02 0.10
HD 141226P00083000 P 12/26/14 83.0 0.03 0.12
HD 141226P00084000 P 12/26/14 84.0 0.03 0.13
HD 141226P00085000 P 12/26/14 85.0 0.04 0.14
HD 141226P00086000 P 12/26/14 86.0 0.06 0.15
HD 141226P00087000 P 12/26/14 87.0 0.07 0.18
HD 141226P00088000 P 12/26/14 88.0 0.10 0.22
HD 141226P00089000 P 12/26/14 89.0 0.13 0.25
HD 141226P00090000 P 12/26/14 90.0 0.20 0.32
HD 141226P00091000 P 12/26/14 91.0 0.27 0.37
HD 141226P00092000 P 12/26/14 92.0 0.34 0.46
HD 141226P00093000 P 12/26/14 93.0 0.46 0.62
HD 141226P00094000 P 12/26/14 94.0 0.63 0.81
HD 141226P00095000 P 12/26/14 95.0 0.87 1.06
HD 141226P00096000 P 12/26/14 96.0 1.17 1.39
HD 141226P00097000 P 12/26/14 97.0 1.58 1.69
HD 141226P00098000 P 12/26/14 98.0 2.09 2.35
HD 141226P00099000 P 12/26/14 99.0 2.71 2.99
HD 141226P00100000 P 12/26/14 100.0 3.45 3.70
HD 141226P00101000 P 12/26/14 101.0 4.15 4.75
HD 141226P00102000 P 12/26/14 102.0 5.00 5.65
HD 141226P00103000 P 12/26/14 103.0 5.90 6.85
HD 141226P00104000 P 12/26/14 104.0 6.85 7.75
HD 141226P00105000 P 12/26/14 105.0 7.85 8.70
HD 141226P00106000 P 12/26/14 106.0 8.80 9.70
HD 141226P00107000 P 12/26/14 107.0 8.60 10.80
HD 141226P00108000 P 12/26/14 108.0 9.50 12.75
HD 141226P00109000 P 12/26/14 109.0 10.50 13.75
HD 141226P00110000 P 12/26/14 110.0 11.50 14.75
HD 141226P00111000 P 12/26/14 111.0 12.50 15.80
HD 141226P00112000 P 12/26/14 112.0 13.50 16.95
HD 150102C00075000 C 01/02/15 75.0 20.30 23.95
HD 150102C00080000 C 01/02/15 80.0 15.10 19.10
HD 150102C00083000 C 01/02/15 83.0 12.70 14.75
HD 150102C00084000 C 01/02/15 84.0 11.70 15.00
HD 150102C00085000 C 01/02/15 85.0 11.40 13.35
HD 150102C00086000 C 01/02/15 86.0 10.10 12.15
HD 150102C00087000 C 01/02/15 87.0 9.80 10.75
HD 150102C00088000 C 01/02/15 88.0 8.75 9.70
HD 150102C00089000 C 01/02/15 89.0 7.85 8.70
HD 150102C00090000 C 01/02/15 90.0 6.85 7.70
HD 150102C00091000 C 01/02/15 91.0 5.90 6.70
HD 150102C00092000 C 01/02/15 92.0 5.10 5.75
HD 150102C00093000 C 01/02/15 93.0 4.50 4.75
HD 150102C00094000 C 01/02/15 94.0 3.70 3.90
HD 150102C00095000 C 01/02/15 95.0 2.94 3.15
HD 150102C00096000 C 01/02/15 96.0 2.27 2.42
HD 150102C00097000 C 01/02/15 97.0 1.70 1.85
HD 150102C00098000 C 01/02/15 98.0 1.23 1.35
HD 150102C00099000 C 01/02/15 99.0 0.85 0.95
HD 150102C00100000 C 01/02/15 100.0 0.52 0.66
HD 150102C00101000 C 01/02/15 101.0 0.34 0.47
HD 150102C00102000 C 01/02/15 102.0 0.22 0.31
HD 150102C00103000 C 01/02/15 103.0 0.14 0.22
HD 150102C00104000 C 01/02/15 104.0 0.08 0.15
HD 150102C00105000 C 01/02/15 105.0 0.05 0.10
HD 150102C00106000 C 01/02/15 106.0 0.03 0.07
HD 150102C00107000 C 01/02/15 107.0 0.02 0.05
HD 150102C00108000 C 01/02/15 108.0 0.01 0.04
HD 150102C00109000 C 01/02/15 109.0 0.00 0.04
HD 150102C00110000 C 01/02/15 110.0 0.00 0.03
HD 150102C00111000 C 01/02/15 111.0 0.00 0.03
HD 150102C00112000 C 01/02/15 112.0 0.00 0.03
HD 150102C00113000 C 01/02/15 113.0 0.00 0.03
HD 150102P00075000 P 01/02/15 75.0 0.03 0.07
HD 150102P00080000 P 01/02/15 80.0 0.03 0.10
HD 150102P00083000 P 01/02/15 83.0 0.04 0.14
HD 150102P00084000 P 01/02/15 84.0 0.05 0.14
HD 150102P00085000 P 01/02/15 85.0 0.07 0.18
HD 150102P00086000 P 01/02/15 86.0 0.09 0.18
HD 150102P00087000 P 01/02/15 87.0 0.13 0.22
HD 150102P00088000 P 01/02/15 88.0 0.16 0.27
HD 150102P00089000 P 01/02/15 89.0 0.20 0.34
HD 150102P00090000 P 01/02/15 90.0 0.28 0.39
HD 150102P00091000 P 01/02/15 91.0 0.36 0.50
HD 150102P00092000 P 01/02/15 92.0 0.45 0.62
HD 150102P00093000 P 01/02/15 93.0 0.60 0.72
HD 150102P00094000 P 01/02/15 94.0 0.80 0.88
HD 150102P00095000 P 01/02/15 95.0 1.04 1.13
HD 150102P00096000 P 01/02/15 96.0 1.37 1.48
HD 150102P00097000 P 01/02/15 97.0 1.79 1.91
HD 150102P00098000 P 01/02/15 98.0 2.28 2.44
HD 150102P00099000 P 01/02/15 99.0 2.88 3.05
HD 150102P00100000 P 01/02/15 100.0 3.55 3.85
HD 150102P00101000 P 01/02/15 101.0 4.35 4.65
HD 150102P00102000 P 01/02/15 102.0 5.10 5.75
HD 150102P00103000 P 01/02/15 103.0 5.95 6.85
HD 150102P00104000 P 01/02/15 104.0 6.90 7.80
HD 150102P00105000 P 01/02/15 105.0 7.85 8.55
HD 150102P00106000 P 01/02/15 106.0 8.85 9.70
HD 150102P00107000 P 01/02/15 107.0 8.60 10.70
HD 150102P00108000 P 01/02/15 108.0 10.30 12.10
HD 150102P00109000 P 01/02/15 109.0 11.20 12.80
HD 150102P00110000 P 01/02/15 110.0 11.45 14.75
HD 150102P00111000 P 01/02/15 111.0 12.50 15.75
HD 150102P00112000 P 01/02/15 112.0 13.50 16.75
HD 150102P00113000 P 01/02/15 113.0 14.50 17.75
HD 150109C00083000 C 01/09/15 83.0 12.65 14.75
HD 150109C00084000 C 01/09/15 84.0 12.40 14.00
HD 150109C00085000 C 01/09/15 85.0 11.30 13.80
HD 150109C00086000 C 01/09/15 86.0 10.40 12.00
HD 150109C00087000 C 01/09/15 87.0 8.55 11.85
HD 150109C00088000 C 01/09/15 88.0 8.70 9.85
HD 150109C00089000 C 01/09/15 89.0 7.65 8.85
HD 150109C00090000 C 01/09/15 90.0 6.90 7.80
HD 150109C00091000 C 01/09/15 91.0 6.00 6.85
HD 150109C00092000 C 01/09/15 92.0 5.50 5.75
HD 150109C00093000 C 01/09/15 93.0 4.65 4.90
HD 150109C00094000 C 01/09/15 94.0 3.85 4.10
HD 150109C00095000 C 01/09/15 95.0 3.10 3.35
HD 150109C00096000 C 01/09/15 96.0 2.42 2.69
HD 150109C00097000 C 01/09/15 97.0 1.89 2.10
HD 150109C00098000 C 01/09/15 98.0 1.36 1.60
HD 150109C00099000 C 01/09/15 99.0 0.98 1.22
HD 150109C00100000 C 01/09/15 100.0 0.69 0.90
HD 150109C00101000 C 01/09/15 101.0 0.48 0.66
HD 150109C00102000 C 01/09/15 102.0 0.33 0.47
HD 150109C00103000 C 01/09/15 103.0 0.22 0.33
HD 150109C00104000 C 01/09/15 104.0 0.14 0.24
HD 150109C00105000 C 01/09/15 105.0 0.09 0.17
HD 150109C00106000 C 01/09/15 106.0 0.06 0.12
HD 150109C00107000 C 01/09/15 107.0 0.04 0.09
HD 150109C00108000 C 01/09/15 108.0 0.02 0.07
HD 150109C00109000 C 01/09/15 109.0 0.01 0.05
HD 150109C00110000 C 01/09/15 110.0 0.00 0.04
HD 150109C00111000 C 01/09/15 111.0 0.00 0.04
HD 150109C00112000 C 01/09/15 112.0 0.00 0.03
HD 150109P00083000 P 01/09/15 83.0 0.09 0.19
HD 150109P00084000 P 01/09/15 84.0 0.11 0.22
HD 150109P00085000 P 01/09/15 85.0 0.13 0.24
HD 150109P00086000 P 01/09/15 86.0 0.16 0.27
HD 150109P00087000 P 01/09/15 87.0 0.21 0.32
HD 150109P00088000 P 01/09/15 88.0 0.24 0.38
HD 150109P00089000 P 01/09/15 89.0 0.32 0.45
HD 150109P00090000 P 01/09/15 90.0 0.38 0.54
HD 150109P00091000 P 01/09/15 91.0 0.49 0.65
HD 150109P00092000 P 01/09/15 92.0 0.61 0.79
HD 150109P00093000 P 01/09/15 93.0 0.77 0.96
HD 150109P00094000 P 01/09/15 94.0 1.00 1.19
HD 150109P00095000 P 01/09/15 95.0 1.26 1.48
HD 150109P00096000 P 01/09/15 96.0 1.61 1.83
HD 150109P00097000 P 01/09/15 97.0 2.02 2.16
HD 150109P00098000 P 01/09/15 98.0 2.49 2.77
HD 150109P00099000 P 01/09/15 99.0 3.10 3.35
HD 150109P00100000 P 01/09/15 100.0 3.75 4.05
HD 150109P00101000 P 01/09/15 101.0 4.50 4.80
HD 150109P00102000 P 01/09/15 102.0 5.20 6.10
HD 150109P00103000 P 01/09/15 103.0 6.05 7.00
HD 150109P00104000 P 01/09/15 104.0 6.80 8.05
HD 150109P00105000 P 01/09/15 105.0 7.80 9.05
HD 150109P00106000 P 01/09/15 106.0 8.70 9.95
HD 150109P00107000 P 01/09/15 107.0 8.60 11.90
HD 150109P00108000 P 01/09/15 108.0 10.55 12.15
HD 150109P00109000 P 01/09/15 109.0 10.60 13.20
HD 150109P00110000 P 01/09/15 110.0 11.50 14.20
HD 150109P00111000 P 01/09/15 111.0 12.45 16.00
HD 150109P00112000 P 01/09/15 112.0 13.45 17.00
HD 150117C00035000 C 01/17/15 35.0 60.65 64.00
HD 150117C00040000 C 01/17/15 40.0 55.70 59.00
HD 150117C00042500 C 01/17/15 42.5 53.15 56.50
HD 150117C00045000 C 01/17/15 45.0 50.70 54.00
HD 150117C00047500 C 01/17/15 47.5 48.15 51.50
HD 150117C00050000 C 01/17/15 50.0 45.70 49.05
HD 150117C00052500 C 01/17/15 52.5 43.15 46.50
HD 150117C00055000 C 01/17/15 55.0 40.70 44.00
HD 150117C00057500 C 01/17/15 57.5 38.20 41.50
HD 150117C00060000 C 01/17/15 60.0 35.70 39.00
HD 150117C00062500 C 01/17/15 62.5 33.20 36.50
HD 150117C00065000 C 01/17/15 65.0 30.70 34.05
HD 150117C00067500 C 01/17/15 67.5 28.20 31.50
HD 150117C00070000 C 01/17/15 70.0 25.70 29.05
HD 150117C00072500 C 01/17/15 72.5 23.20 26.50
HD 150117C00075000 C 01/17/15 75.0 20.70 22.95
HD 150117C00077500 C 01/17/15 77.5 18.20 20.40
HD 150117C00080000 C 01/17/15 80.0 16.50 17.85
HD 150117C00082500 C 01/17/15 82.5 14.45 15.25
HD 150117C00085000 C 01/17/15 85.0 11.95 12.70
HD 150117C00087500 C 01/17/15 87.5 9.35 10.65
HD 150117C00090000 C 01/17/15 90.0 7.15 7.80
HD 150117C00092500 C 01/17/15 92.5 5.30 5.50
HD 150117C00095000 C 01/17/15 95.0 3.50 3.60
HD 150117C00097500 C 01/17/15 97.5 2.01 2.07
HD 150117C00100000 C 01/17/15 100.0 0.99 1.03
HD 150117C00105000 C 01/17/15 105.0 0.18 0.20
HD 150117C00110000 C 01/17/15 110.0 0.03 0.05
HD 150117C00115000 C 01/17/15 115.0 0.00 0.04
HD 150117C00120000 C 01/17/15 120.0 0.00 0.03
HD 150117C00125000 C 01/17/15 125.0 0.00 0.02
HD 150117C00130000 C 01/17/15 130.0 0.00 0.02
HD 150117C00135000 C 01/17/15 135.0 0.00 0.02
HD 150117P00035000 P 01/17/15 35.0 0.00 0.02
HD 150117P00040000 P 01/17/15 40.0 0.00 0.02
HD 150117P00042500 P 01/17/15 42.5 0.00 0.02
HD 150117P00045000 P 01/17/15 45.0 0.00 0.02
HD 150117P00047500 P 01/17/15 47.5 0.00 0.02
HD 150117P00050000 P 01/17/15 50.0 0.00 0.02
HD 150117P00052500 P 01/17/15 52.5 0.00 0.02
HD 150117P00055000 P 01/17/15 55.0 0.01 0.03
HD 150117P00057500 P 01/17/15 57.5 0.01 0.04
HD 150117P00060000 P 01/17/15 60.0 0.02 0.04
HD 150117P00062500 P 01/17/15 62.5 0.03 0.04
HD 150117P00065000 P 01/17/15 65.0 0.04 0.05
HD 150117P00067500 P 01/17/15 67.5 0.04 0.07
HD 150117P00070000 P 01/17/15 70.0 0.05 0.08
HD 150117P00072500 P 01/17/15 72.5 0.06 0.10
HD 150117P00075000 P 01/17/15 75.0 0.06 0.13
HD 150117P00077500 P 01/17/15 77.5 0.09 0.14
HD 150117P00080000 P 01/17/15 80.0 0.12 0.16
HD 150117P00082500 P 01/17/15 82.5 0.16 0.18
HD 150117P00085000 P 01/17/15 85.0 0.23 0.26
HD 150117P00087500 P 01/17/15 87.5 0.34 0.39
HD 150117P00090000 P 01/17/15 90.0 0.53 0.57
HD 150117P00092500 P 01/17/15 92.5 0.87 0.92
HD 150117P00095000 P 01/17/15 95.0 1.48 1.59
HD 150117P00097500 P 01/17/15 97.5 2.48 2.61
HD 150117P00100000 P 01/17/15 100.0 3.95 4.10
HD 150117P00105000 P 01/17/15 105.0 7.95 8.65
HD 150117P00110000 P 01/17/15 110.0 12.70 14.00
HD 150117P00115000 P 01/17/15 115.0 17.60 18.70
HD 150117P00120000 P 01/17/15 120.0 21.45 24.75
HD 150117P00125000 P 01/17/15 125.0 26.45 29.75
HD 150117P00130000 P 01/17/15 130.0 31.50 34.75
HD 150117P00135000 P 01/17/15 135.0 36.50 39.75
HD 150220C00040000 C 02/20/15 40.0 55.65 57.95
HD 150220C00042500 C 02/20/15 42.5 53.15 55.45
HD 150220C00045000 C 02/20/15 45.0 50.65 52.95
HD 150220C00047500 C 02/20/15 47.5 48.20 50.45
HD 150220C00050000 C 02/20/15 50.0 45.60 47.95
HD 150220C00055000 C 02/20/15 55.0 40.40 42.95
HD 150220C00060000 C 02/20/15 60.0 35.75 37.95
HD 150220C00065000 C 02/20/15 65.0 30.35 32.95
HD 150220C00070000 C 02/20/15 70.0 25.60 28.80
HD 150220C00072500 C 02/20/15 72.5 23.10 26.30
HD 150220C00075000 C 02/20/15 75.0 20.75 23.05
HD 150220C00077500 C 02/20/15 77.5 18.25 20.65
HD 150220C00080000 C 02/20/15 80.0 15.75 17.90
HD 150220C00082500 C 02/20/15 82.5 13.25 15.55
HD 150220C00085000 C 02/20/15 85.0 12.15 12.85
HD 150220C00087500 C 02/20/15 87.5 8.60 10.50
HD 150220C00090000 C 02/20/15 90.0 7.85 8.20
HD 150220C00092500 C 02/20/15 92.5 5.85 6.20
HD 150220C00095000 C 02/20/15 95.0 4.30 4.40
HD 150220C00097500 C 02/20/15 97.5 2.86 2.92
HD 150220C00100000 C 02/20/15 100.0 1.76 1.82
HD 150220C00105000 C 02/20/15 105.0 0.53 0.58
HD 150220C00110000 C 02/20/15 110.0 0.14 0.17
HD 150220C00115000 C 02/20/15 115.0 0.03 0.09
HD 150220P00040000 P 02/20/15 40.0 0.00 0.02
HD 150220P00042500 P 02/20/15 42.5 0.00 0.02
HD 150220P00045000 P 02/20/15 45.0 0.00 0.03
HD 150220P00047500 P 02/20/15 47.5 0.00 0.04
HD 150220P00050000 P 02/20/15 50.0 0.01 0.04
HD 150220P00055000 P 02/20/15 55.0 0.01 0.05
HD 150220P00060000 P 02/20/15 60.0 0.04 0.08
HD 150220P00065000 P 02/20/15 65.0 0.07 0.12
HD 150220P00070000 P 02/20/15 70.0 0.09 0.16
HD 150220P00072500 P 02/20/15 72.5 0.12 0.19
HD 150220P00075000 P 02/20/15 75.0 0.16 0.20
HD 150220P00077500 P 02/20/15 77.5 0.21 0.25
HD 150220P00080000 P 02/20/15 80.0 0.27 0.32
HD 150220P00082500 P 02/20/15 82.5 0.36 0.40
HD 150220P00085000 P 02/20/15 85.0 0.50 0.53
HD 150220P00087500 P 02/20/15 87.5 0.71 0.78
HD 150220P00090000 P 02/20/15 90.0 1.03 1.12
HD 150220P00092500 P 02/20/15 92.5 1.52 1.64
HD 150220P00095000 P 02/20/15 95.0 2.25 2.34
HD 150220P00097500 P 02/20/15 97.5 3.25 3.35
HD 150220P00100000 P 02/20/15 100.0 4.65 4.85
HD 150220P00105000 P 02/20/15 105.0 8.30 8.95
HD 150220P00110000 P 02/20/15 110.0 11.50 14.15
HD 150220P00115000 P 02/20/15 115.0 16.50 18.95
HD 150515C00045000 C 05/15/15 45.0 50.00 54.50
HD 150515C00047500 C 05/15/15 47.5 47.55 51.95
HD 150515C00050000 C 05/15/15 50.0 45.15 49.50
HD 150515C00055000 C 05/15/15 55.0 40.15 44.50
HD 150515C00060000 C 05/15/15 60.0 35.10 39.50
HD 150515C00065000 C 05/15/15 65.0 31.65 32.95
HD 150515C00070000 C 05/15/15 70.0 26.90 28.10
HD 150515C00075000 C 05/15/15 75.0 21.90 23.20
HD 150515C00080000 C 05/15/15 80.0 17.05 18.15
HD 150515C00082500 C 05/15/15 82.5 14.80 15.85
HD 150515C00085000 C 05/15/15 85.0 12.85 13.50
HD 150515C00087500 C 05/15/15 87.5 10.90 11.25
HD 150515C00090000 C 05/15/15 90.0 9.15 9.30
HD 150515C00092500 C 05/15/15 92.5 7.35 7.45
HD 150515C00095000 C 05/15/15 95.0 5.75 5.85
HD 150515C00097500 C 05/15/15 97.5 4.35 4.45
HD 150515C00100000 C 05/15/15 100.0 3.20 3.30
HD 150515C00105000 C 05/15/15 105.0 1.59 1.67
HD 150515C00110000 C 05/15/15 110.0 0.72 0.78
HD 150515C00115000 C 05/15/15 115.0 0.30 0.38
HD 150515C00120000 C 05/15/15 120.0 0.12 0.19
HD 150515C00125000 C 05/15/15 125.0 0.04 0.10
HD 150515P00045000 P 05/15/15 45.0 0.06 0.09
HD 150515P00047500 P 05/15/15 47.5 0.07 0.11
HD 150515P00050000 P 05/15/15 50.0 0.08 0.14
HD 150515P00055000 P 05/15/15 55.0 0.11 0.19
HD 150515P00060000 P 05/15/15 60.0 0.15 0.24
HD 150515P00065000 P 05/15/15 65.0 0.23 0.31
HD 150515P00070000 P 05/15/15 70.0 0.35 0.44
HD 150515P00075000 P 05/15/15 75.0 0.54 0.62
HD 150515P00080000 P 05/15/15 80.0 0.85 0.94
HD 150515P00082500 P 05/15/15 82.5 1.09 1.18
HD 150515P00085000 P 05/15/15 85.0 1.41 1.50
HD 150515P00087500 P 05/15/15 87.5 1.84 1.93
HD 150515P00090000 P 05/15/15 90.0 2.41 2.49
HD 150515P00092500 P 05/15/15 92.5 3.10 3.15
HD 150515P00095000 P 05/15/15 95.0 4.00 4.15
HD 150515P00097500 P 05/15/15 97.5 5.15 5.30
HD 150515P00100000 P 05/15/15 100.0 6.50 6.65
HD 150515P00105000 P 05/15/15 105.0 9.90 10.05
HD 150515P00110000 P 05/15/15 110.0 13.70 14.85
HD 150515P00115000 P 05/15/15 115.0 18.20 19.45
HD 150515P00120000 P 05/15/15 120.0 23.00 25.55
HD 150515P00125000 P 05/15/15 125.0 26.30 30.45
HD 160115C00040000 C 01/15/16 40.0 55.05 59.55
HD 160115C00042500 C 01/15/16 42.5 52.50 57.00
HD 160115C00045000 C 01/15/16 45.0 50.05 54.55
HD 160115C00047500 C 01/15/16 47.5 47.50 52.00
HD 160115C00050000 C 01/15/16 50.0 45.05 49.55
HD 160115C00055000 C 01/15/16 55.0 42.20 44.55
HD 160115C00060000 C 01/15/16 60.0 35.15 39.55
HD 160115C00065000 C 01/15/16 65.0 30.05 34.55
HD 160115C00067500 C 01/15/16 67.5 29.45 32.20
HD 160115C00070000 C 01/15/16 70.0 27.05 29.40
HD 160115C00072500 C 01/15/16 72.5 24.65 27.60
HD 160115C00075000 C 01/15/16 75.0 22.60 24.20
HD 160115C00077500 C 01/15/16 77.5 20.50 21.70
HD 160115C00080000 C 01/15/16 80.0 18.75 19.25
HD 160115C00082500 C 01/15/16 82.5 16.75 17.25
HD 160115C00085000 C 01/15/16 85.0 14.80 15.25
HD 160115C00087500 C 01/15/16 87.5 13.00 13.55
HD 160115C00090000 C 01/15/16 90.0 11.50 11.75
HD 160115C00092500 C 01/15/16 92.5 9.95 10.20
HD 160115C00095000 C 01/15/16 95.0 8.50 8.75
HD 160115C00097500 C 01/15/16 97.5 7.35 7.45
HD 160115C00100000 C 01/15/16 100.0 6.20 6.30
HD 160115C00105000 C 01/15/16 105.0 4.20 4.40
HD 160115C00110000 C 01/15/16 110.0 2.81 2.95
HD 160115C00115000 C 01/15/16 115.0 1.88 1.95
HD 160115C00120000 C 01/15/16 120.0 1.18 1.28
HD 160115C00125000 C 01/15/16 125.0 0.75 0.84
HD 160115C00130000 C 01/15/16 130.0 0.49 0.57
HD 160115C00135000 C 01/15/16 135.0 0.31 0.40
HD 160115P00040000 P 01/15/16 40.0 0.24 0.35
HD 160115P00042500 P 01/15/16 42.5 0.25 0.39
HD 160115P00045000 P 01/15/16 45.0 0.30 0.43
HD 160115P00047500 P 01/15/16 47.5 0.35 0.49
HD 160115P00050000 P 01/15/16 50.0 0.41 0.55
HD 160115P00055000 P 01/15/16 55.0 0.57 0.73
HD 160115P00060000 P 01/15/16 60.0 0.79 0.94
HD 160115P00065000 P 01/15/16 65.0 1.09 1.23
HD 160115P00067500 P 01/15/16 67.5 1.29 1.43
HD 160115P00070000 P 01/15/16 70.0 1.57 1.65
HD 160115P00072500 P 01/15/16 72.5 1.85 1.94
HD 160115P00075000 P 01/15/16 75.0 2.18 2.25
HD 160115P00077500 P 01/15/16 77.5 2.57 2.65
HD 160115P00080000 P 01/15/16 80.0 3.00 3.15
HD 160115P00082500 P 01/15/16 82.5 3.55 3.70
HD 160115P00085000 P 01/15/16 85.0 4.20 4.30
HD 160115P00087500 P 01/15/16 87.5 4.90 5.05
HD 160115P00090000 P 01/15/16 90.0 5.75 5.90
HD 160115P00092500 P 01/15/16 92.5 6.70 6.90
HD 160115P00095000 P 01/15/16 95.0 7.80 8.00
HD 160115P00097500 P 01/15/16 97.5 9.00 9.15
HD 160115P00100000 P 01/15/16 100.0 10.35 10.60
HD 160115P00105000 P 01/15/16 105.0 13.45 13.70
HD 160115P00110000 P 01/15/16 110.0 17.05 17.30
HD 160115P00115000 P 01/15/16 115.0 21.00 21.55
HD 160115P00120000 P 01/15/16 120.0 25.15 27.80
HD 160115P00125000 P 01/15/16 125.0 29.55 32.25
HD 160115P00130000 P 01/15/16 130.0 33.35 37.10
HD 160115P00135000 P 01/15/16 135.0 37.35 41.85
HD 170120C00045000 C 01/20/17 45.0 50.05 54.55
HD 170120C00047500 C 01/20/17 47.5 47.50 52.00
HD 170120C00050000 C 01/20/17 50.0 45.05 49.55
HD 170120C00055000 C 01/20/17 55.0 40.05 44.55
HD 170120C00060000 C 01/20/17 60.0 35.65 39.40
HD 170120C00065000 C 01/20/17 65.0 31.35 34.70
HD 170120C00070000 C 01/20/17 70.0 27.85 30.20
HD 170120C00075000 C 01/20/17 75.0 24.45 25.05
HD 170120C00080000 C 01/20/17 80.0 20.65 21.35
HD 170120C00082500 C 01/20/17 82.5 18.90 19.60
HD 170120C00085000 C 01/20/17 85.0 17.25 17.95
HD 170120C00087500 C 01/20/17 87.5 15.70 16.35
HD 170120C00090000 C 01/20/17 90.0 14.20 14.90
HD 170120C00092500 C 01/20/17 92.5 12.80 13.50
HD 170120C00095000 C 01/20/17 95.0 11.50 12.20
HD 170120C00097500 C 01/20/17 97.5 10.35 10.85
HD 170120C00100000 C 01/20/17 100.0 9.25 9.80
HD 170120C00105000 C 01/20/17 105.0 7.20 7.95
HD 170120C00110000 C 01/20/17 110.0 5.55 6.30
HD 170120C00115000 C 01/20/17 115.0 4.25 4.95
HD 170120C00120000 C 01/20/17 120.0 3.20 3.70
HD 170120C00125000 C 01/20/17 125.0 2.40 2.98
HD 170120C00130000 C 01/20/17 130.0 1.79 2.34
HD 170120C00135000 C 01/20/17 135.0 1.33 1.86
HD 170120C00140000 C 01/20/17 140.0 1.00 1.49
HD 170120C00145000 C 01/20/17 145.0 0.75 1.17
HD 170120P00045000 P 01/20/17 45.0 0.78 1.02
HD 170120P00047500 P 01/20/17 47.5 0.92 1.34
HD 170120P00050000 P 01/20/17 50.0 1.07 1.51
HD 170120P00055000 P 01/20/17 55.0 1.45 1.65
HD 170120P00060000 P 01/20/17 60.0 1.93 2.45
HD 170120P00065000 P 01/20/17 65.0 2.57 3.10
HD 170120P00070000 P 01/20/17 70.0 3.40 3.85
HD 170120P00075000 P 01/20/17 75.0 4.40 5.00
HD 170120P00080000 P 01/20/17 80.0 5.70 6.00
HD 170120P00082500 P 01/20/17 82.5 6.45 7.05
HD 170120P00085000 P 01/20/17 85.0 7.30 7.90
HD 170120P00087500 P 01/20/17 87.5 8.20 8.80
HD 170120P00090000 P 01/20/17 90.0 9.20 9.80
HD 170120P00092500 P 01/20/17 92.5 10.25 10.90
HD 170120P00095000 P 01/20/17 95.0 11.45 12.10
HD 170120P00097500 P 01/20/17 97.5 12.80 13.25
HD 170120P00100000 P 01/20/17 100.0 14.15 14.60
HD 170120P00105000 P 01/20/17 105.0 16.95 17.70
HD 170120P00110000 P 01/20/17 110.0 20.25 21.05
HD 170120P00115000 P 01/20/17 115.0 23.85 24.65
HD 170120P00120000 P 01/20/17 120.0 27.75 28.50
HD 170120P00125000 P 01/20/17 125.0 31.85 32.65
HD 170120P00130000 P 01/20/17 130.0 35.60 38.50
HD 170120P00135000 P 01/20/17 135.0 39.95 41.80
HD 170120P00140000 P 01/20/17 140.0 44.50 47.25
HD 170120P00145000 P 01/20/17 145.0 48.85 51.90

OPRA data is delayed 15 minutes.