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

Quote Lookup

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

Home Depot Inc (HD)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 140808C00055000 C 08/08/14 55.0 24.05 25.55
HD 140808C00057500 C 08/08/14 57.5 22.05 23.80
HD 140808C00060000 C 08/08/14 60.0 19.60 21.15
HD 140808C00062500 C 08/08/14 62.5 17.20 18.65
HD 140808C00065000 C 08/08/14 65.0 14.70 15.30
HD 140808C00067500 C 08/08/14 67.5 12.05 12.75
HD 140808C00070000 C 08/08/14 70.0 9.50 10.55
HD 140808C00070500 C 08/08/14 70.5 9.05 10.05
HD 140808C00071000 C 08/08/14 71.0 8.65 9.55
HD 140808C00071500 C 08/08/14 71.5 8.20 9.05
HD 140808C00072000 C 08/08/14 72.0 7.75 8.55
HD 140808C00072500 C 08/08/14 72.5 7.20 8.05
HD 140808C00073000 C 08/08/14 73.0 6.75 7.55
HD 140808C00073500 C 08/08/14 73.5 6.20 7.10
HD 140808C00074000 C 08/08/14 74.0 5.75 6.60
HD 140808C00074500 C 08/08/14 74.5 5.20 6.10
HD 140808C00075000 C 08/08/14 75.0 4.65 5.30
HD 140808C00076000 C 08/08/14 76.0 3.80 4.30
HD 140808C00077000 C 08/08/14 77.0 2.79 3.15
HD 140808C00078000 C 08/08/14 78.0 1.97 2.09
HD 140808C00079000 C 08/08/14 79.0 1.23 1.29
HD 140808C00080000 C 08/08/14 80.0 0.63 0.68
HD 140808C00081000 C 08/08/14 81.0 0.26 0.28
HD 140808C00082000 C 08/08/14 82.0 0.06 0.11
HD 140808C00083000 C 08/08/14 83.0 0.03 0.08
HD 140808C00084000 C 08/08/14 84.0 0.00 0.03
HD 140808C00085000 C 08/08/14 85.0 0.00 0.05
HD 140808C00086000 C 08/08/14 86.0 0.00 0.05
HD 140808C00087000 C 08/08/14 87.0 0.00 0.05
HD 140808C00088000 C 08/08/14 88.0 0.00 0.05
HD 140808C00089000 C 08/08/14 89.0 0.00 0.05
HD 140808C00090000 C 08/08/14 90.0 0.00 0.05
HD 140808C00091000 C 08/08/14 91.0 0.00 0.05
HD 140808C00092000 C 08/08/14 92.0 0.00 0.05
HD 140808C00093000 C 08/08/14 93.0 0.00 0.05
HD 140808C00094000 C 08/08/14 94.0 0.00 0.05
HD 140808C00095000 C 08/08/14 95.0 0.00 0.05
HD 140808C00096000 C 08/08/14 96.0 0.00 0.05
HD 140808C00097000 C 08/08/14 97.0 0.00 0.10
HD 140808C00098000 C 08/08/14 98.0 0.00 0.06
HD 140808C00100000 C 08/08/14 100.0 0.00 0.06
HD 140808C00105000 C 08/08/14 105.0 0.00 0.06
HD 140808C00110000 C 08/08/14 110.0 0.00 0.06
HD 140808C00115000 C 08/08/14 115.0 0.00 0.06
HD 140808C00120000 C 08/08/14 120.0 0.00 0.06
HD 140808P00055000 P 08/08/14 55.0 0.00 0.06
HD 140808P00057500 P 08/08/14 57.5 0.00 0.06
HD 140808P00060000 P 08/08/14 60.0 0.00 0.06
HD 140808P00062500 P 08/08/14 62.5 0.00 0.06
HD 140808P00065000 P 08/08/14 65.0 0.00 0.11
HD 140808P00067500 P 08/08/14 67.5 0.00 0.02
HD 140808P00070000 P 08/08/14 70.0 0.01 0.03
HD 140808P00070500 P 08/08/14 70.5 0.01 0.06
HD 140808P00071000 P 08/08/14 71.0 0.01 0.06
HD 140808P00071500 P 08/08/14 71.5 0.01 0.06
HD 140808P00072000 P 08/08/14 72.0 0.01 0.06
HD 140808P00072500 P 08/08/14 72.5 0.01 0.06
HD 140808P00073000 P 08/08/14 73.0 0.02 0.06
HD 140808P00073500 P 08/08/14 73.5 0.02 0.07
HD 140808P00074000 P 08/08/14 74.0 0.04 0.06
HD 140808P00074500 P 08/08/14 74.5 0.02 0.08
HD 140808P00075000 P 08/08/14 75.0 0.05 0.09
HD 140808P00076000 P 08/08/14 76.0 0.07 0.11
HD 140808P00077000 P 08/08/14 77.0 0.14 0.17
HD 140808P00078000 P 08/08/14 78.0 0.26 0.29
HD 140808P00079000 P 08/08/14 79.0 0.47 0.51
HD 140808P00080000 P 08/08/14 80.0 0.87 0.92
HD 140808P00081000 P 08/08/14 81.0 1.48 1.54
HD 140808P00082000 P 08/08/14 82.0 2.00 2.39
HD 140808P00083000 P 08/08/14 83.0 2.57 3.35
HD 140808P00084000 P 08/08/14 84.0 3.50 4.30
HD 140808P00085000 P 08/08/14 85.0 4.45 5.35
HD 140808P00086000 P 08/08/14 86.0 5.45 6.45
HD 140808P00087000 P 08/08/14 87.0 6.45 7.40
HD 140808P00088000 P 08/08/14 88.0 7.45 8.40
HD 140808P00089000 P 08/08/14 89.0 8.45 9.45
HD 140808P00090000 P 08/08/14 90.0 9.45 10.40
HD 140808P00091000 P 08/08/14 91.0 10.45 11.40
HD 140808P00092000 P 08/08/14 92.0 11.45 12.50
HD 140808P00093000 P 08/08/14 93.0 12.45 13.50
HD 140808P00094000 P 08/08/14 94.0 12.25 15.20
HD 140808P00095000 P 08/08/14 95.0 13.25 16.20
HD 140808P00096000 P 08/08/14 96.0 14.25 17.20
HD 140808P00097000 P 08/08/14 97.0 15.10 18.20
HD 140808P00098000 P 08/08/14 98.0 16.10 19.00
HD 140808P00100000 P 08/08/14 100.0 18.20 21.00
HD 140808P00105000 P 08/08/14 105.0 23.75 25.50
HD 140808P00110000 P 08/08/14 110.0 28.50 30.70
HD 140808P00115000 P 08/08/14 115.0 33.10 36.45
HD 140808P00120000 P 08/08/14 120.0 38.25 41.55
HD 140816C00045000 C 08/16/14 45.0 33.75 35.50
HD 140816C00050000 C 08/16/14 50.0 29.00 31.75
HD 140816C00055000 C 08/16/14 55.0 24.00 25.55
HD 140816C00060000 C 08/16/14 60.0 19.65 20.30
HD 140816C00062500 C 08/16/14 62.5 17.25 18.65
HD 140816C00065000 C 08/16/14 65.0 14.75 15.60
HD 140816C00067500 C 08/16/14 67.5 12.10 13.00
HD 140816C00070000 C 08/16/14 70.0 9.75 10.15
HD 140816C00072000 C 08/16/14 72.0 7.80 8.15
HD 140816C00072500 C 08/16/14 72.5 7.25 7.65
HD 140816C00073000 C 08/16/14 73.0 6.65 7.15
HD 140816C00073500 C 08/16/14 73.5 6.25 6.70
HD 140816C00074000 C 08/16/14 74.0 5.75 6.20
HD 140816C00074500 C 08/16/14 74.5 5.35 5.70
HD 140816C00075000 C 08/16/14 75.0 4.90 5.20
HD 140816C00076000 C 08/16/14 76.0 3.95 4.25
HD 140816C00077500 C 08/16/14 77.5 2.63 2.71
HD 140816C00079000 C 08/16/14 79.0 1.51 1.57
HD 140816C00080000 C 08/16/14 80.0 0.94 0.98
HD 140816C00081000 C 08/16/14 81.0 0.51 0.54
HD 140816C00082500 C 08/16/14 82.5 0.17 0.19
HD 140816C00084000 C 08/16/14 84.0 0.05 0.07
HD 140816C00085000 C 08/16/14 85.0 0.02 0.04
HD 140816C00086000 C 08/16/14 86.0 0.01 0.03
HD 140816C00087500 C 08/16/14 87.5 0.00 0.01
HD 140816C00089000 C 08/16/14 89.0 0.00 0.03
HD 140816C00090000 C 08/16/14 90.0 0.00 0.03
HD 140816C00091000 C 08/16/14 91.0 0.00 0.02
HD 140816C00092500 C 08/16/14 92.5 0.00 0.02
HD 140816C00094000 C 08/16/14 94.0 0.00 0.02
HD 140816C00095000 C 08/16/14 95.0 0.00 0.02
HD 140816C00096000 C 08/16/14 96.0 0.00 0.02
HD 140816C00100000 C 08/16/14 100.0 0.00 0.02
HD 140816C00105000 C 08/16/14 105.0 0.00 0.02
HD 140816P00045000 P 08/16/14 45.0 0.00 0.01
HD 140816P00050000 P 08/16/14 50.0 0.00 0.01
HD 140816P00055000 P 08/16/14 55.0 0.00 0.01
HD 140816P00060000 P 08/16/14 60.0 0.00 0.01
HD 140816P00062500 P 08/16/14 62.5 0.00 0.04
HD 140816P00065000 P 08/16/14 65.0 0.01 0.02
HD 140816P00067500 P 08/16/14 67.5 0.01 0.05
HD 140816P00070000 P 08/16/14 70.0 0.04 0.05
HD 140816P00072000 P 08/16/14 72.0 0.03 0.09
HD 140816P00072500 P 08/16/14 72.5 0.04 0.10
HD 140816P00073000 P 08/16/14 73.0 0.06 0.11
HD 140816P00073500 P 08/16/14 73.5 0.07 0.12
HD 140816P00074000 P 08/16/14 74.0 0.10 0.13
HD 140816P00074500 P 08/16/14 74.5 0.11 0.15
HD 140816P00075000 P 08/16/14 75.0 0.14 0.18
HD 140816P00076000 P 08/16/14 76.0 0.22 0.24
HD 140816P00077500 P 08/16/14 77.5 0.39 0.43
HD 140816P00079000 P 08/16/14 79.0 0.75 0.81
HD 140816P00080000 P 08/16/14 80.0 1.15 1.20
HD 140816P00081000 P 08/16/14 81.0 1.74 1.81
HD 140816P00082500 P 08/16/14 82.5 2.74 2.98
HD 140816P00084000 P 08/16/14 84.0 3.95 4.35
HD 140816P00085000 P 08/16/14 85.0 4.95 5.30
HD 140816P00086000 P 08/16/14 86.0 5.95 6.30
HD 140816P00087500 P 08/16/14 87.5 7.40 7.90
HD 140816P00089000 P 08/16/14 89.0 9.10 9.40
HD 140816P00090000 P 08/16/14 90.0 9.90 10.45
HD 140816P00091000 P 08/16/14 91.0 10.90 11.45
HD 140816P00092500 P 08/16/14 92.5 12.40 13.10
HD 140816P00094000 P 08/16/14 94.0 11.85 14.55
HD 140816P00095000 P 08/16/14 95.0 12.75 16.00
HD 140816P00096000 P 08/16/14 96.0 14.15 16.95
HD 140816P00100000 P 08/16/14 100.0 17.75 20.95
HD 140816P00105000 P 08/16/14 105.0 22.75 25.35
HD 140822C00065000 C 08/22/14 65.0 13.60 16.60
HD 140822C00070000 C 08/22/14 70.0 9.40 10.95
HD 140822C00071000 C 08/22/14 71.0 8.40 10.00
HD 140822C00071500 C 08/22/14 71.5 7.95 9.50
HD 140822C00072000 C 08/22/14 72.0 7.45 9.00
HD 140822C00072500 C 08/22/14 72.5 7.00 8.50
HD 140822C00073000 C 08/22/14 73.0 6.55 8.00
HD 140822C00073500 C 08/22/14 73.5 6.05 7.50
HD 140822C00074000 C 08/22/14 74.0 5.60 7.05
HD 140822C00074500 C 08/22/14 74.5 5.20 6.55
HD 140822C00075000 C 08/22/14 75.0 4.80 6.05
HD 140822C00076000 C 08/22/14 76.0 4.25 4.55
HD 140822C00077000 C 08/22/14 77.0 3.45 3.70
HD 140822C00078000 C 08/22/14 78.0 2.72 2.93
HD 140822C00079000 C 08/22/14 79.0 2.09 2.30
HD 140822C00080000 C 08/22/14 80.0 1.51 1.60
HD 140822C00081000 C 08/22/14 81.0 1.07 1.26
HD 140822C00082000 C 08/22/14 82.0 0.72 0.78
HD 140822C00083000 C 08/22/14 83.0 0.45 0.49
HD 140822C00084000 C 08/22/14 84.0 0.27 0.36
HD 140822C00085000 C 08/22/14 85.0 0.16 0.25
HD 140822C00086000 C 08/22/14 86.0 0.09 0.18
HD 140822C00087000 C 08/22/14 87.0 0.05 0.12
HD 140822C00088000 C 08/22/14 88.0 0.02 0.09
HD 140822C00089000 C 08/22/14 89.0 0.01 0.08
HD 140822C00090000 C 08/22/14 90.0 0.00 0.06
HD 140822C00091000 C 08/22/14 91.0 0.00 0.05
HD 140822C00092000 C 08/22/14 92.0 0.00 0.04
HD 140822C00093000 C 08/22/14 93.0 0.00 0.03
HD 140822C00094000 C 08/22/14 94.0 0.00 0.03
HD 140822C00095000 C 08/22/14 95.0 0.00 0.03
HD 140822C00096000 C 08/22/14 96.0 0.00 0.03
HD 140822C00097000 C 08/22/14 97.0 0.00 0.03
HD 140822C00098000 C 08/22/14 98.0 0.00 0.03
HD 140822C00099000 C 08/22/14 99.0 0.00 0.02
HD 140822P00065000 P 08/22/14 65.0 0.02 0.07
HD 140822P00070000 P 08/22/14 70.0 0.05 0.13
HD 140822P00071000 P 08/22/14 71.0 0.07 0.17
HD 140822P00071500 P 08/22/14 71.5 0.08 0.19
HD 140822P00072000 P 08/22/14 72.0 0.11 0.21
HD 140822P00072500 P 08/22/14 72.5 0.16 0.23
HD 140822P00073000 P 08/22/14 73.0 0.15 0.26
HD 140822P00073500 P 08/22/14 73.5 0.18 0.29
HD 140822P00074000 P 08/22/14 74.0 0.26 0.33
HD 140822P00074500 P 08/22/14 74.5 0.26 0.38
HD 140822P00075000 P 08/22/14 75.0 0.35 0.44
HD 140822P00076000 P 08/22/14 76.0 0.49 0.58
HD 140822P00077000 P 08/22/14 77.0 0.67 0.78
HD 140822P00078000 P 08/22/14 78.0 0.98 1.05
HD 140822P00079000 P 08/22/14 79.0 1.31 1.38
HD 140822P00080000 P 08/22/14 80.0 1.72 1.85
HD 140822P00081000 P 08/22/14 81.0 2.26 2.40
HD 140822P00082000 P 08/22/14 82.0 2.82 3.10
HD 140822P00083000 P 08/22/14 83.0 3.60 3.75
HD 140822P00084000 P 08/22/14 84.0 4.40 4.60
HD 140822P00085000 P 08/22/14 85.0 4.40 5.45
HD 140822P00086000 P 08/22/14 86.0 5.30 6.75
HD 140822P00087000 P 08/22/14 87.0 6.20 7.80
HD 140822P00088000 P 08/22/14 88.0 7.15 8.80
HD 140822P00089000 P 08/22/14 89.0 8.15 9.80
HD 140822P00090000 P 08/22/14 90.0 9.10 10.80
HD 140822P00091000 P 08/22/14 91.0 10.10 12.40
HD 140822P00092000 P 08/22/14 92.0 11.10 13.05
HD 140822P00093000 P 08/22/14 93.0 11.15 14.90
HD 140822P00094000 P 08/22/14 94.0 12.00 15.85
HD 140822P00095000 P 08/22/14 95.0 13.20 16.85
HD 140822P00096000 P 08/22/14 96.0 14.15 17.85
HD 140822P00097000 P 08/22/14 97.0 15.00 18.85
HD 140822P00098000 P 08/22/14 98.0 15.85 19.90
HD 140822P00099000 P 08/22/14 99.0 17.00 20.95
HD 140829C00065000 C 08/29/14 65.0 13.65 17.05
HD 140829C00070000 C 08/29/14 70.0 9.25 10.65
HD 140829C00070500 C 08/29/14 70.5 8.40 10.15
HD 140829C00071000 C 08/29/14 71.0 7.95 10.45
HD 140829C00071500 C 08/29/14 71.5 7.80 9.95
HD 140829C00072000 C 08/29/14 72.0 7.30 9.45
HD 140829C00072500 C 08/29/14 72.5 6.55 8.35
HD 140829C00073000 C 08/29/14 73.0 6.40 8.45
HD 140829C00073500 C 08/29/14 73.5 5.95 8.00
HD 140829C00074000 C 08/29/14 74.0 6.00 7.45
HD 140829C00074500 C 08/29/14 74.5 5.55 6.55
HD 140829C00075000 C 08/29/14 75.0 4.75 6.20
HD 140829C00076000 C 08/29/14 76.0 4.35 4.65
HD 140829C00077000 C 08/29/14 77.0 3.55 3.85
HD 140829C00078000 C 08/29/14 78.0 2.82 3.10
HD 140829C00079000 C 08/29/14 79.0 2.18 2.38
HD 140829C00080000 C 08/29/14 80.0 1.63 1.77
HD 140829C00081000 C 08/29/14 81.0 1.20 1.34
HD 140829C00082000 C 08/29/14 82.0 0.83 0.94
HD 140829C00083000 C 08/29/14 83.0 0.56 0.69
HD 140829C00084000 C 08/29/14 84.0 0.37 0.48
HD 140829C00085000 C 08/29/14 85.0 0.23 0.34
HD 140829C00086000 C 08/29/14 86.0 0.15 0.22
HD 140829C00087000 C 08/29/14 87.0 0.08 0.16
HD 140829C00088000 C 08/29/14 88.0 0.04 0.13
HD 140829C00089000 C 08/29/14 89.0 0.02 0.10
HD 140829C00090000 C 08/29/14 90.0 0.01 0.08
HD 140829C00091000 C 08/29/14 91.0 0.00 0.06
HD 140829C00092000 C 08/29/14 92.0 0.00 0.05
HD 140829C00093000 C 08/29/14 93.0 0.00 0.04
HD 140829C00094000 C 08/29/14 94.0 0.00 0.04
HD 140829C00095000 C 08/29/14 95.0 0.00 0.03
HD 140829C00096000 C 08/29/14 96.0 0.00 0.03
HD 140829C00097000 C 08/29/14 97.0 0.00 0.03
HD 140829P00065000 P 08/29/14 65.0 0.03 0.08
HD 140829P00070000 P 08/29/14 70.0 0.07 0.16
HD 140829P00070500 P 08/29/14 70.5 0.08 0.18
HD 140829P00071000 P 08/29/14 71.0 0.10 0.20
HD 140829P00071500 P 08/29/14 71.5 0.11 0.22
HD 140829P00072000 P 08/29/14 72.0 0.14 0.25
HD 140829P00072500 P 08/29/14 72.5 0.17 0.28
HD 140829P00073000 P 08/29/14 73.0 0.19 0.32
HD 140829P00073500 P 08/29/14 73.5 0.22 0.35
HD 140829P00074000 P 08/29/14 74.0 0.32 0.39
HD 140829P00074500 P 08/29/14 74.5 0.40 0.45
HD 140829P00075000 P 08/29/14 75.0 0.40 0.51
HD 140829P00076000 P 08/29/14 76.0 0.57 0.66
HD 140829P00077000 P 08/29/14 77.0 0.73 0.87
HD 140829P00078000 P 08/29/14 78.0 0.99 1.15
HD 140829P00079000 P 08/29/14 79.0 1.36 1.50
HD 140829P00080000 P 08/29/14 80.0 1.84 1.97
HD 140829P00081000 P 08/29/14 81.0 2.29 2.50
HD 140829P00082000 P 08/29/14 82.0 2.91 3.15
HD 140829P00083000 P 08/29/14 83.0 3.65 3.85
HD 140829P00084000 P 08/29/14 84.0 4.45 4.70
HD 140829P00085000 P 08/29/14 85.0 5.30 5.60
HD 140829P00086000 P 08/29/14 86.0 5.05 7.35
HD 140829P00087000 P 08/29/14 87.0 5.90 8.00
HD 140829P00088000 P 08/29/14 88.0 6.85 9.35
HD 140829P00089000 P 08/29/14 89.0 7.75 9.90
HD 140829P00090000 P 08/29/14 90.0 8.80 11.30
HD 140829P00091000 P 08/29/14 91.0 9.70 11.90
HD 140829P00092000 P 08/29/14 92.0 10.70 13.55
HD 140829P00093000 P 08/29/14 93.0 10.75 14.55
HD 140829P00094000 P 08/29/14 94.0 12.05 15.95
HD 140829P00095000 P 08/29/14 95.0 12.90 16.85
HD 140829P00096000 P 08/29/14 96.0 14.15 17.90
HD 140829P00097000 P 08/29/14 97.0 15.00 18.90
HD 140905C00065000 C 09/05/14 65.0 14.15 16.95
HD 140905C00070000 C 09/05/14 70.0 8.85 11.60
HD 140905C00070500 C 09/05/14 70.5 8.45 10.15
HD 140905C00071000 C 09/05/14 71.0 7.90 10.60
HD 140905C00071500 C 09/05/14 71.5 7.55 10.10
HD 140905C00072000 C 09/05/14 72.0 7.05 9.35
HD 140905C00072500 C 09/05/14 72.5 6.85 8.30
HD 140905C00073000 C 09/05/14 73.0 6.40 8.40
HD 140905C00073500 C 09/05/14 73.5 5.65 7.90
HD 140905C00074000 C 09/05/14 74.0 6.10 7.00
HD 140905C00074500 C 09/05/14 74.5 5.60 6.40
HD 140905C00075000 C 09/05/14 75.0 5.25 5.65
HD 140905C00076000 C 09/05/14 76.0 4.35 4.60
HD 140905C00077000 C 09/05/14 77.0 3.55 3.85
HD 140905C00078000 C 09/05/14 78.0 2.87 3.10
HD 140905C00079000 C 09/05/14 79.0 2.22 2.41
HD 140905C00080000 C 09/05/14 80.0 1.67 1.82
HD 140905C00081000 C 09/05/14 81.0 1.24 1.38
HD 140905C00082000 C 09/05/14 82.0 0.90 0.98
HD 140905C00083000 C 09/05/14 83.0 0.62 0.74
HD 140905C00084000 C 09/05/14 84.0 0.42 0.55
HD 140905C00085000 C 09/05/14 85.0 0.28 0.36
HD 140905C00086000 C 09/05/14 86.0 0.17 0.25
HD 140905C00087000 C 09/05/14 87.0 0.10 0.17
HD 140905C00088000 C 09/05/14 88.0 0.06 0.13
HD 140905C00089000 C 09/05/14 89.0 0.03 0.10
HD 140905C00090000 C 09/05/14 90.0 0.02 0.08
HD 140905C00091000 C 09/05/14 91.0 0.01 0.06
HD 140905C00092000 C 09/05/14 92.0 0.00 0.05
HD 140905C00093000 C 09/05/14 93.0 0.00 0.04
HD 140905C00094000 C 09/05/14 94.0 0.00 0.03
HD 140905C00095000 C 09/05/14 95.0 0.00 0.03
HD 140905C00096000 C 09/05/14 96.0 0.00 0.03
HD 140905C00097000 C 09/05/14 97.0 0.00 0.03
HD 140905P00065000 P 09/05/14 65.0 0.05 0.12
HD 140905P00070000 P 09/05/14 70.0 0.19 0.23
HD 140905P00070500 P 09/05/14 70.5 0.15 0.25
HD 140905P00071000 P 09/05/14 71.0 0.16 0.27
HD 140905P00071500 P 09/05/14 71.5 0.25 0.31
HD 140905P00072000 P 09/05/14 72.0 0.28 0.34
HD 140905P00072500 P 09/05/14 72.5 0.29 0.38
HD 140905P00073000 P 09/05/14 73.0 0.30 0.42
HD 140905P00073500 P 09/05/14 73.5 0.38 0.46
HD 140905P00074000 P 09/05/14 74.0 0.45 0.53
HD 140905P00074500 P 09/05/14 74.5 0.49 0.58
HD 140905P00075000 P 09/05/14 75.0 0.54 0.66
HD 140905P00076000 P 09/05/14 76.0 0.70 0.83
HD 140905P00077000 P 09/05/14 77.0 0.99 1.11
HD 140905P00078000 P 09/05/14 78.0 1.24 1.43
HD 140905P00079000 P 09/05/14 79.0 1.63 1.82
HD 140905P00080000 P 09/05/14 80.0 2.17 2.32
HD 140905P00081000 P 09/05/14 81.0 2.66 2.89
HD 140905P00082000 P 09/05/14 82.0 3.35 3.60
HD 140905P00083000 P 09/05/14 83.0 4.05 4.35
HD 140905P00084000 P 09/05/14 84.0 4.90 5.15
HD 140905P00085000 P 09/05/14 85.0 4.60 6.05
HD 140905P00086000 P 09/05/14 86.0 5.45 7.80
HD 140905P00087000 P 09/05/14 87.0 6.40 8.80
HD 140905P00088000 P 09/05/14 88.0 7.35 9.80
HD 140905P00089000 P 09/05/14 89.0 8.30 10.30
HD 140905P00090000 P 09/05/14 90.0 9.00 12.00
HD 140905P00091000 P 09/05/14 91.0 10.15 12.85
HD 140905P00092000 P 09/05/14 92.0 10.95 14.00
HD 140905P00093000 P 09/05/14 93.0 11.80 15.35
HD 140905P00094000 P 09/05/14 94.0 12.65 16.30
HD 140905P00095000 P 09/05/14 95.0 13.30 17.30
HD 140905P00096000 P 09/05/14 96.0 14.55 18.40
HD 140905P00097000 P 09/05/14 97.0 15.80 19.35
HD 140912C00071000 C 09/12/14 71.0 7.90 10.45
HD 140912C00071500 C 09/12/14 71.5 7.55 9.85
HD 140912C00072000 C 09/12/14 72.0 7.30 9.35
HD 140912C00072500 C 09/12/14 72.5 6.60 8.30
HD 140912C00073000 C 09/12/14 73.0 6.40 8.40
HD 140912C00073500 C 09/12/14 73.5 6.00 7.90
HD 140912C00074000 C 09/12/14 74.0 6.05 6.85
HD 140912C00074500 C 09/12/14 74.5 5.60 6.25
HD 140912C00075000 C 09/12/14 75.0 5.20 5.50
HD 140912C00076000 C 09/12/14 76.0 4.40 4.70
HD 140912C00077000 C 09/12/14 77.0 3.65 3.90
HD 140912C00078000 C 09/12/14 78.0 2.93 3.15
HD 140912C00079000 C 09/12/14 79.0 2.32 2.55
HD 140912C00080000 C 09/12/14 80.0 1.76 1.93
HD 140912C00081000 C 09/12/14 81.0 1.33 1.52
HD 140912C00082000 C 09/12/14 82.0 0.99 1.13
HD 140912C00083000 C 09/12/14 83.0 0.68 0.84
HD 140912C00084000 C 09/12/14 84.0 0.50 0.60
HD 140912C00085000 C 09/12/14 85.0 0.35 0.38
HD 140912C00086000 C 09/12/14 86.0 0.22 0.32
HD 140912C00087000 C 09/12/14 87.0 0.13 0.23
HD 140912C00088000 C 09/12/14 88.0 0.08 0.17
HD 140912C00089000 C 09/12/14 89.0 0.05 0.12
HD 140912C00090000 C 09/12/14 90.0 0.03 0.09
HD 140912C00091000 C 09/12/14 91.0 0.02 0.07
HD 140912C00092000 C 09/12/14 92.0 0.01 0.05
HD 140912C00093000 C 09/12/14 93.0 0.00 0.04
HD 140912C00094000 C 09/12/14 94.0 0.00 0.04
HD 140912C00095000 C 09/12/14 95.0 0.00 0.03
HD 140912C00096000 C 09/12/14 96.0 0.00 0.03
HD 140912C00097000 C 09/12/14 97.0 0.00 0.03
HD 140912P00071000 P 09/12/14 71.0 0.21 0.29
HD 140912P00071500 P 09/12/14 71.5 0.22 0.33
HD 140912P00072000 P 09/12/14 72.0 0.32 0.39
HD 140912P00072500 P 09/12/14 72.5 0.29 0.41
HD 140912P00073000 P 09/12/14 73.0 0.38 0.46
HD 140912P00073500 P 09/12/14 73.5 0.39 0.52
HD 140912P00074000 P 09/12/14 74.0 0.46 0.56
HD 140912P00074500 P 09/12/14 74.5 0.54 0.64
HD 140912P00075000 P 09/12/14 75.0 0.63 0.76
HD 140912P00076000 P 09/12/14 76.0 0.79 0.96
HD 140912P00077000 P 09/12/14 77.0 1.04 1.19
HD 140912P00078000 P 09/12/14 78.0 1.36 1.53
HD 140912P00079000 P 09/12/14 79.0 1.79 1.95
HD 140912P00080000 P 09/12/14 80.0 2.30 2.43
HD 140912P00081000 P 09/12/14 81.0 2.77 3.05
HD 140912P00082000 P 09/12/14 82.0 3.45 3.65
HD 140912P00083000 P 09/12/14 83.0 4.15 4.40
HD 140912P00084000 P 09/12/14 84.0 4.95 5.20
HD 140912P00085000 P 09/12/14 85.0 5.80 6.05
HD 140912P00086000 P 09/12/14 86.0 5.55 7.00
HD 140912P00087000 P 09/12/14 87.0 6.40 8.45
HD 140912P00088000 P 09/12/14 88.0 7.35 9.80
HD 140912P00089000 P 09/12/14 89.0 8.20 10.80
HD 140912P00090000 P 09/12/14 90.0 9.15 11.75
HD 140912P00091000 P 09/12/14 91.0 10.25 12.75
HD 140912P00092000 P 09/12/14 92.0 11.10 13.75
HD 140912P00093000 P 09/12/14 93.0 11.25 14.85
HD 140912P00094000 P 09/12/14 94.0 12.35 16.40
HD 140912P00095000 P 09/12/14 95.0 13.35 17.45
HD 140912P00096000 P 09/12/14 96.0 14.35 18.45
HD 140912P00097000 P 09/12/14 97.0 15.85 19.40
HD 140920C00060000 C 09/20/14 60.0 19.75 21.25
HD 140920C00065000 C 09/20/14 65.0 14.80 15.50
HD 140920C00070000 C 09/20/14 70.0 9.80 10.25
HD 140920C00072500 C 09/20/14 72.5 7.55 7.70
HD 140920C00075000 C 09/20/14 75.0 5.35 5.55
HD 140920C00077500 C 09/20/14 77.5 3.40 3.50
HD 140920C00080000 C 09/20/14 80.0 1.88 1.94
HD 140920C00082500 C 09/20/14 82.5 0.89 0.92
HD 140920C00085000 C 09/20/14 85.0 0.37 0.39
HD 140920C00087500 C 09/20/14 87.5 0.14 0.16
HD 140920C00090000 C 09/20/14 90.0 0.05 0.12
HD 140920C00095000 C 09/20/14 95.0 0.00 0.04
HD 140920C00100000 C 09/20/14 100.0 0.00 0.03
HD 140920P00060000 P 09/20/14 60.0 0.05 0.08
HD 140920P00065000 P 09/20/14 65.0 0.12 0.15
HD 140920P00070000 P 09/20/14 70.0 0.30 0.32
HD 140920P00072500 P 09/20/14 72.5 0.49 0.51
HD 140920P00075000 P 09/20/14 75.0 0.80 0.85
HD 140920P00077500 P 09/20/14 77.5 1.45 1.48
HD 140920P00080000 P 09/20/14 80.0 2.45 2.53
HD 140920P00082500 P 09/20/14 82.5 3.95 4.10
HD 140920P00085000 P 09/20/14 85.0 5.85 6.10
HD 140920P00087500 P 09/20/14 87.5 7.70 8.35
HD 140920P00090000 P 09/20/14 90.0 9.90 10.90
HD 140920P00095000 P 09/20/14 95.0 14.25 15.80
HD 140920P00100000 P 09/20/14 100.0 18.95 21.40
HD 141018C00065000 C 10/18/14 65.0 14.80 16.25
HD 141018C00070000 C 10/18/14 70.0 9.95 10.70
HD 141018C00072500 C 10/18/14 72.5 7.65 8.40
HD 141018C00075000 C 10/18/14 75.0 5.60 5.70
HD 141018C00077500 C 10/18/14 77.5 3.75 3.85
HD 141018C00080000 C 10/18/14 80.0 2.31 2.39
HD 141018C00082500 C 10/18/14 82.5 1.28 1.36
HD 141018C00085000 C 10/18/14 85.0 0.65 0.71
HD 141018C00087500 C 10/18/14 87.5 0.32 0.34
HD 141018C00090000 C 10/18/14 90.0 0.14 0.16
HD 141018C00095000 C 10/18/14 95.0 0.02 0.07
HD 141018P00065000 P 10/18/14 65.0 0.20 0.23
HD 141018P00070000 P 10/18/14 70.0 0.49 0.51
HD 141018P00072500 P 10/18/14 72.5 0.75 0.77
HD 141018P00075000 P 10/18/14 75.0 1.17 1.20
HD 141018P00077500 P 10/18/14 77.5 1.87 1.92
HD 141018P00080000 P 10/18/14 80.0 2.94 3.00
HD 141018P00082500 P 10/18/14 82.5 4.35 4.50
HD 141018P00085000 P 10/18/14 85.0 6.25 6.40
HD 141018P00087500 P 10/18/14 87.5 7.85 8.50
HD 141018P00090000 P 10/18/14 90.0 10.15 10.85
HD 141018P00095000 P 10/18/14 95.0 14.25 15.90
HD 141122C00050000 C 11/22/14 50.0 28.90 32.15
HD 141122C00055000 C 11/22/14 55.0 23.90 27.20
HD 141122C00060000 C 11/22/14 60.0 18.95 22.25
HD 141122C00065000 C 11/22/14 65.0 14.90 15.75
HD 141122C00067500 C 11/22/14 67.5 12.40 13.35
HD 141122C00070000 C 11/22/14 70.0 10.25 11.00
HD 141122C00072500 C 11/22/14 72.5 8.05 8.40
HD 141122C00075000 C 11/22/14 75.0 6.10 6.20
HD 141122C00077500 C 11/22/14 77.5 4.35 4.50
HD 141122C00080000 C 11/22/14 80.0 2.95 3.05
HD 141122C00082500 C 11/22/14 82.5 1.90 1.96
HD 141122C00085000 C 11/22/14 85.0 1.14 1.19
HD 141122C00087500 C 11/22/14 87.5 0.65 0.70
HD 141122C00090000 C 11/22/14 90.0 0.34 0.37
HD 141122C00095000 C 11/22/14 95.0 0.09 0.12
HD 141122C00100000 C 11/22/14 100.0 0.02 0.08
HD 141122C00105000 C 11/22/14 105.0 0.00 0.04
HD 141122P00050000 P 11/22/14 50.0 0.06 0.07
HD 141122P00055000 P 11/22/14 55.0 0.09 0.14
HD 141122P00060000 P 11/22/14 60.0 0.21 0.23
HD 141122P00065000 P 11/22/14 65.0 0.34 0.40
HD 141122P00067500 P 11/22/14 67.5 0.55 0.57
HD 141122P00070000 P 11/22/14 70.0 0.78 0.82
HD 141122P00072500 P 11/22/14 72.5 1.13 1.18
HD 141122P00075000 P 11/22/14 75.0 1.67 1.72
HD 141122P00077500 P 11/22/14 77.5 2.42 2.52
HD 141122P00080000 P 11/22/14 80.0 3.50 3.65
HD 141122P00082500 P 11/22/14 82.5 4.90 5.05
HD 141122P00085000 P 11/22/14 85.0 6.65 6.85
HD 141122P00087500 P 11/22/14 87.5 8.55 8.85
HD 141122P00090000 P 11/22/14 90.0 10.20 11.00
HD 141122P00095000 P 11/22/14 95.0 14.35 15.95
HD 141122P00100000 P 11/22/14 100.0 18.20 22.05
HD 141122P00105000 P 11/22/14 105.0 23.20 26.85
HD 150117C00035000 C 01/17/15 35.0 43.35 46.95
HD 150117C00040000 C 01/17/15 40.0 39.05 42.25
HD 150117C00042500 C 01/17/15 42.5 36.55 39.75
HD 150117C00045000 C 01/17/15 45.0 33.35 37.25
HD 150117C00047500 C 01/17/15 47.5 31.65 34.75
HD 150117C00050000 C 01/17/15 50.0 29.60 32.10
HD 150117C00052500 C 01/17/15 52.5 26.45 29.65
HD 150117C00055000 C 01/17/15 55.0 24.10 26.95
HD 150117C00057500 C 01/17/15 57.5 21.50 24.45
HD 150117C00060000 C 01/17/15 60.0 19.70 21.25
HD 150117C00062500 C 01/17/15 62.5 17.25 18.55
HD 150117C00065000 C 01/17/15 65.0 15.00 15.60
HD 150117C00067500 C 01/17/15 67.5 12.70 13.65
HD 150117C00070000 C 01/17/15 70.0 10.45 11.00
HD 150117C00072500 C 01/17/15 72.5 8.40 8.75
HD 150117C00075000 C 01/17/15 75.0 6.55 6.65
HD 150117C00077500 C 01/17/15 77.5 4.90 5.00
HD 150117C00080000 C 01/17/15 80.0 3.55 3.65
HD 150117C00082500 C 01/17/15 82.5 2.45 2.54
HD 150117C00085000 C 01/17/15 85.0 1.63 1.71
HD 150117C00087500 C 01/17/15 87.5 1.05 1.10
HD 150117C00090000 C 01/17/15 90.0 0.65 0.71
HD 150117C00092500 C 01/17/15 92.5 0.40 0.46
HD 150117C00095000 C 01/17/15 95.0 0.25 0.30
HD 150117C00100000 C 01/17/15 100.0 0.08 0.14
HD 150117C00105000 C 01/17/15 105.0 0.03 0.08
HD 150117C00110000 C 01/17/15 110.0 0.01 0.05
HD 150117C00115000 C 01/17/15 115.0 0.00 0.04
HD 150117C00120000 C 01/17/15 120.0 0.00 0.04
HD 150117P00035000 P 01/17/15 35.0 0.02 0.04
HD 150117P00040000 P 01/17/15 40.0 0.05 0.09
HD 150117P00042500 P 01/17/15 42.5 0.06 0.10
HD 150117P00045000 P 01/17/15 45.0 0.07 0.12
HD 150117P00047500 P 01/17/15 47.5 0.09 0.14
HD 150117P00050000 P 01/17/15 50.0 0.12 0.16
HD 150117P00052500 P 01/17/15 52.5 0.17 0.22
HD 150117P00055000 P 01/17/15 55.0 0.23 0.27
HD 150117P00057500 P 01/17/15 57.5 0.28 0.34
HD 150117P00060000 P 01/17/15 60.0 0.37 0.44
HD 150117P00062500 P 01/17/15 62.5 0.52 0.55
HD 150117P00065000 P 01/17/15 65.0 0.65 0.72
HD 150117P00067500 P 01/17/15 67.5 0.88 0.97
HD 150117P00070000 P 01/17/15 70.0 1.21 1.32
HD 150117P00072500 P 01/17/15 72.5 1.69 1.80
HD 150117P00075000 P 01/17/15 75.0 2.39 2.47
HD 150117P00077500 P 01/17/15 77.5 3.20 3.35
HD 150117P00080000 P 01/17/15 80.0 4.40 4.55
HD 150117P00082500 P 01/17/15 82.5 5.80 6.00
HD 150117P00085000 P 01/17/15 85.0 7.55 7.70
HD 150117P00087500 P 01/17/15 87.5 9.40 9.60
HD 150117P00090000 P 01/17/15 90.0 10.75 11.70
HD 150117P00092500 P 01/17/15 92.5 13.00 14.00
HD 150117P00095000 P 01/17/15 95.0 15.35 16.35
HD 150117P00100000 P 01/17/15 100.0 19.55 21.20
HD 150117P00105000 P 01/17/15 105.0 24.40 26.15
HD 150117P00110000 P 01/17/15 110.0 28.50 31.70
HD 150117P00115000 P 01/17/15 115.0 33.60 36.95
HD 150117P00120000 P 01/17/15 120.0 39.00 42.40
HD 150220C00040000 C 02/20/15 40.0 38.35 42.25
HD 150220C00042500 C 02/20/15 42.5 36.15 39.70
HD 150220C00045000 C 02/20/15 45.0 33.35 37.25
HD 150220C00047500 C 02/20/15 47.5 31.10 34.65
HD 150220C00050000 C 02/20/15 50.0 28.40 32.30
HD 150220C00055000 C 02/20/15 55.0 24.10 27.30
HD 150220C00060000 C 02/20/15 60.0 19.05 22.25
HD 150220C00065000 C 02/20/15 65.0 14.95 16.05
HD 150220C00070000 C 02/20/15 70.0 10.65 11.00
HD 150220C00072500 C 02/20/15 72.5 8.65 9.00
HD 150220C00075000 C 02/20/15 75.0 6.85 7.00
HD 150220C00077500 C 02/20/15 77.5 5.25 5.40
HD 150220C00080000 C 02/20/15 80.0 3.90 4.05
HD 150220C00082500 C 02/20/15 82.5 2.81 2.91
HD 150220C00085000 C 02/20/15 85.0 1.97 2.05
HD 150220C00087500 C 02/20/15 87.5 1.32 1.40
HD 150220C00090000 C 02/20/15 90.0 0.87 0.94
HD 150220C00095000 C 02/20/15 95.0 0.36 0.43
HD 150220C00100000 C 02/20/15 100.0 0.14 0.21
HD 150220C00105000 C 02/20/15 105.0 0.04 0.12
HD 150220P00040000 P 02/20/15 40.0 0.06 0.10
HD 150220P00042500 P 02/20/15 42.5 0.08 0.12
HD 150220P00045000 P 02/20/15 45.0 0.09 0.15
HD 150220P00047500 P 02/20/15 47.5 0.13 0.16
HD 150220P00050000 P 02/20/15 50.0 0.17 0.22
HD 150220P00055000 P 02/20/15 55.0 0.28 0.33
HD 150220P00060000 P 02/20/15 60.0 0.48 0.53
HD 150220P00065000 P 02/20/15 65.0 0.81 0.88
HD 150220P00070000 P 02/20/15 70.0 1.48 1.57
HD 150220P00072500 P 02/20/15 72.5 2.01 2.12
HD 150220P00075000 P 02/20/15 75.0 2.70 2.82
HD 150220P00077500 P 02/20/15 77.5 3.60 3.75
HD 150220P00080000 P 02/20/15 80.0 4.80 4.90
HD 150220P00082500 P 02/20/15 82.5 6.15 6.35
HD 150220P00085000 P 02/20/15 85.0 7.85 8.00
HD 150220P00087500 P 02/20/15 87.5 9.70 9.85
HD 150220P00090000 P 02/20/15 90.0 11.55 11.90
HD 150220P00095000 P 02/20/15 95.0 15.45 16.40
HD 150220P00100000 P 02/20/15 100.0 18.85 22.00
HD 150220P00105000 P 02/20/15 105.0 23.55 26.75
HD 160115C00040000 C 01/15/16 40.0 38.00 42.35
HD 160115C00042500 C 01/15/16 42.5 35.75 40.00
HD 160115C00045000 C 01/15/16 45.0 33.00 37.50
HD 160115C00047500 C 01/15/16 47.5 31.00 34.80
HD 160115C00050000 C 01/15/16 50.0 28.50 32.30
HD 160115C00055000 C 01/15/16 55.0 23.65 27.50
HD 160115C00060000 C 01/15/16 60.0 20.20 22.15
HD 160115C00065000 C 01/15/16 65.0 16.15 16.65
HD 160115C00067500 C 01/15/16 67.5 14.25 14.75
HD 160115C00070000 C 01/15/16 70.0 12.50 12.95
HD 160115C00072500 C 01/15/16 72.5 10.85 11.10
HD 160115C00075000 C 01/15/16 75.0 9.35 9.60
HD 160115C00077500 C 01/15/16 77.5 7.95 8.20
HD 160115C00080000 C 01/15/16 80.0 6.75 6.95
HD 160115C00082500 C 01/15/16 82.5 5.65 5.85
HD 160115C00085000 C 01/15/16 85.0 4.70 4.85
HD 160115C00087500 C 01/15/16 87.5 3.90 4.05
HD 160115C00090000 C 01/15/16 90.0 3.20 3.30
HD 160115C00092500 C 01/15/16 92.5 2.62 2.69
HD 160115C00095000 C 01/15/16 95.0 2.12 2.20
HD 160115C00100000 C 01/15/16 100.0 1.43 1.47
HD 160115C00105000 C 01/15/16 105.0 0.90 0.99
HD 160115C00110000 C 01/15/16 110.0 0.58 0.68
HD 160115C00115000 C 01/15/16 115.0 0.38 0.48
HD 160115C00120000 C 01/15/16 120.0 0.25 0.36
HD 160115P00040000 P 01/15/16 40.0 0.41 0.48
HD 160115P00042500 P 01/15/16 42.5 0.51 0.58
HD 160115P00045000 P 01/15/16 45.0 0.62 0.70
HD 160115P00047500 P 01/15/16 47.5 0.76 0.84
HD 160115P00050000 P 01/15/16 50.0 0.94 1.05
HD 160115P00055000 P 01/15/16 55.0 1.41 1.55
HD 160115P00060000 P 01/15/16 60.0 2.09 2.26
HD 160115P00065000 P 01/15/16 65.0 3.10 3.25
HD 160115P00067500 P 01/15/16 67.5 3.70 3.90
HD 160115P00070000 P 01/15/16 70.0 4.45 4.65
HD 160115P00072500 P 01/15/16 72.5 5.35 5.55
HD 160115P00075000 P 01/15/16 75.0 6.35 6.55
HD 160115P00077500 P 01/15/16 77.5 7.50 7.75
HD 160115P00080000 P 01/15/16 80.0 8.80 9.00
HD 160115P00082500 P 01/15/16 82.5 10.20 10.45
HD 160115P00085000 P 01/15/16 85.0 11.75 12.05
HD 160115P00087500 P 01/15/16 87.5 13.40 13.65
HD 160115P00090000 P 01/15/16 90.0 15.20 15.45
HD 160115P00092500 P 01/15/16 92.5 17.10 17.35
HD 160115P00095000 P 01/15/16 95.0 18.85 19.35
HD 160115P00100000 P 01/15/16 100.0 22.25 23.75
HD 160115P00105000 P 01/15/16 105.0 26.45 28.25
HD 160115P00110000 P 01/15/16 110.0 30.85 32.80
HD 160115P00115000 P 01/15/16 115.0 35.60 37.95
HD 160115P00120000 P 01/15/16 120.0 39.75 43.65

OPRA data is delayed 15 minutes.