Home Depot Inc (HD)
| As of May 23 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| HD 130524C00055000 |
C |
05/24/13 |
55.0 |
23.85 |
24.00 |
| HD 130524C00057500 |
C |
05/24/13 |
57.5 |
21.35 |
21.55 |
| HD 130524C00060000 |
C |
05/24/13 |
60.0 |
17.35 |
20.55 |
| HD 130524C00062500 |
C |
05/24/13 |
62.5 |
15.50 |
18.00 |
| HD 130524C00065000 |
C |
05/24/13 |
65.0 |
12.30 |
15.55 |
| HD 130524C00067500 |
C |
05/24/13 |
67.5 |
11.35 |
11.55 |
| HD 130524C00070000 |
C |
05/24/13 |
70.0 |
8.90 |
9.00 |
| HD 130524C00072500 |
C |
05/24/13 |
72.5 |
6.40 |
6.50 |
| HD 130524C00075000 |
C |
05/24/13 |
75.0 |
3.90 |
4.00 |
| HD 130524C00077500 |
C |
05/24/13 |
77.5 |
1.47 |
1.52 |
| HD 130524C00080000 |
C |
05/24/13 |
80.0 |
0.08 |
0.09 |
| HD 130524C00082500 |
C |
05/24/13 |
82.5 |
0.01 |
0.03 |
| HD 130524C00085000 |
C |
05/24/13 |
85.0 |
0.00 |
0.02 |
| HD 130524C00087500 |
C |
05/24/13 |
87.5 |
0.00 |
0.03 |
| HD 130524C00090000 |
C |
05/24/13 |
90.0 |
0.00 |
0.03 |
| HD 130524C00095000 |
C |
05/24/13 |
95.0 |
0.00 |
0.14 |
| HD 130524C00100000 |
C |
05/24/13 |
100.0 |
0.00 |
0.12 |
| HD 130524P00055000 |
P |
05/24/13 |
55.0 |
0.00 |
0.01 |
| HD 130524P00057500 |
P |
05/24/13 |
57.5 |
0.00 |
0.01 |
| HD 130524P00060000 |
P |
05/24/13 |
60.0 |
0.00 |
0.01 |
| HD 130524P00062500 |
P |
05/24/13 |
62.5 |
0.00 |
0.01 |
| HD 130524P00065000 |
P |
05/24/13 |
65.0 |
0.00 |
0.01 |
| HD 130524P00067500 |
P |
05/24/13 |
67.5 |
0.00 |
0.01 |
| HD 130524P00070000 |
P |
05/24/13 |
70.0 |
0.00 |
0.02 |
| HD 130524P00072500 |
P |
05/24/13 |
72.5 |
0.00 |
0.02 |
| HD 130524P00075000 |
P |
05/24/13 |
75.0 |
0.02 |
0.03 |
| HD 130524P00077500 |
P |
05/24/13 |
77.5 |
0.06 |
0.07 |
| HD 130524P00080000 |
P |
05/24/13 |
80.0 |
1.13 |
1.18 |
| HD 130524P00082500 |
P |
05/24/13 |
82.5 |
3.55 |
3.65 |
| HD 130524P00085000 |
P |
05/24/13 |
85.0 |
6.05 |
6.15 |
| HD 130524P00087500 |
P |
05/24/13 |
87.5 |
7.15 |
10.00 |
| HD 130524P00090000 |
P |
05/24/13 |
90.0 |
9.50 |
13.00 |
| HD 130524P00095000 |
P |
05/24/13 |
95.0 |
14.45 |
17.65 |
| HD 130524P00100000 |
P |
05/24/13 |
100.0 |
19.35 |
22.75 |
| HD 130531C00057500 |
C |
05/31/13 |
57.5 |
19.80 |
23.15 |
| HD 130531C00060000 |
C |
05/31/13 |
60.0 |
17.30 |
20.45 |
| HD 130531C00062500 |
C |
05/31/13 |
62.5 |
14.80 |
17.95 |
| HD 130531C00065000 |
C |
05/31/13 |
65.0 |
13.80 |
15.40 |
| HD 130531C00067500 |
C |
05/31/13 |
67.5 |
9.80 |
13.20 |
| HD 130531C00070000 |
C |
05/31/13 |
70.0 |
7.90 |
9.40 |
| HD 130531C00072500 |
C |
05/31/13 |
72.5 |
6.35 |
7.10 |
| HD 130531C00075000 |
C |
05/31/13 |
75.0 |
3.85 |
4.20 |
| HD 130531C00077500 |
C |
05/31/13 |
77.5 |
1.67 |
1.76 |
| HD 130531C00080000 |
C |
05/31/13 |
80.0 |
0.36 |
0.38 |
| HD 130531C00082500 |
C |
05/31/13 |
82.5 |
0.05 |
0.07 |
| HD 130531C00085000 |
C |
05/31/13 |
85.0 |
0.00 |
0.08 |
| HD 130531C00087500 |
C |
05/31/13 |
87.5 |
0.00 |
0.07 |
| HD 130531C00090000 |
C |
05/31/13 |
90.0 |
0.00 |
0.24 |
| HD 130531C00095000 |
C |
05/31/13 |
95.0 |
0.00 |
0.25 |
| HD 130531C00100000 |
C |
05/31/13 |
100.0 |
0.00 |
0.25 |
| HD 130531C00105000 |
C |
05/31/13 |
105.0 |
0.00 |
4.20 |
| HD 130531P00057500 |
P |
05/31/13 |
57.5 |
0.00 |
0.12 |
| HD 130531P00060000 |
P |
05/31/13 |
60.0 |
0.00 |
0.12 |
| HD 130531P00062500 |
P |
05/31/13 |
62.5 |
0.00 |
0.12 |
| HD 130531P00065000 |
P |
05/31/13 |
65.0 |
0.00 |
0.12 |
| HD 130531P00067500 |
P |
05/31/13 |
67.5 |
0.00 |
0.12 |
| HD 130531P00070000 |
P |
05/31/13 |
70.0 |
0.00 |
0.09 |
| HD 130531P00072500 |
P |
05/31/13 |
72.5 |
0.00 |
0.10 |
| HD 130531P00075000 |
P |
05/31/13 |
75.0 |
0.05 |
0.10 |
| HD 130531P00077500 |
P |
05/31/13 |
77.5 |
0.28 |
0.31 |
| HD 130531P00080000 |
P |
05/31/13 |
80.0 |
1.44 |
1.46 |
| HD 130531P00082500 |
P |
05/31/13 |
82.5 |
3.60 |
3.75 |
| HD 130531P00085000 |
P |
05/31/13 |
85.0 |
6.05 |
6.20 |
| HD 130531P00087500 |
P |
05/31/13 |
87.5 |
6.55 |
8.80 |
| HD 130531P00090000 |
P |
05/31/13 |
90.0 |
9.60 |
12.75 |
| HD 130531P00095000 |
P |
05/31/13 |
95.0 |
14.60 |
17.85 |
| HD 130531P00100000 |
P |
05/31/13 |
100.0 |
19.60 |
22.95 |
| HD 130531P00105000 |
P |
05/31/13 |
105.0 |
23.60 |
28.20 |
| HD 130622C00045000 |
C |
06/22/13 |
45.0 |
32.35 |
35.50 |
| HD 130622C00050000 |
C |
06/22/13 |
50.0 |
27.35 |
30.50 |
| HD 130622C00055000 |
C |
06/22/13 |
55.0 |
23.85 |
24.10 |
| HD 130622C00060000 |
C |
06/22/13 |
60.0 |
18.85 |
19.05 |
| HD 130622C00062500 |
C |
06/22/13 |
62.5 |
16.35 |
16.60 |
| HD 130622C00065000 |
C |
06/22/13 |
65.0 |
13.85 |
14.05 |
| HD 130622C00067500 |
C |
06/22/13 |
67.5 |
11.35 |
11.50 |
| HD 130622C00070000 |
C |
06/22/13 |
70.0 |
8.85 |
9.00 |
| HD 130622C00072500 |
C |
06/22/13 |
72.5 |
6.40 |
6.50 |
| HD 130622C00075000 |
C |
06/22/13 |
75.0 |
4.10 |
4.20 |
| HD 130622C00077500 |
C |
06/22/13 |
77.5 |
2.20 |
2.22 |
| HD 130622C00080000 |
C |
06/22/13 |
80.0 |
0.95 |
0.97 |
| HD 130622C00082500 |
C |
06/22/13 |
82.5 |
0.36 |
0.37 |
| HD 130622C00085000 |
C |
06/22/13 |
85.0 |
0.12 |
0.14 |
| HD 130622C00087500 |
C |
06/22/13 |
87.5 |
0.04 |
0.06 |
| HD 130622C00090000 |
C |
06/22/13 |
90.0 |
0.01 |
0.04 |
| HD 130622C00095000 |
C |
06/22/13 |
95.0 |
0.00 |
0.03 |
| HD 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.01 |
| HD 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.01 |
| HD 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.01 |
| HD 130622P00060000 |
P |
06/22/13 |
60.0 |
0.01 |
0.03 |
| HD 130622P00062500 |
P |
06/22/13 |
62.5 |
0.02 |
0.03 |
| HD 130622P00065000 |
P |
06/22/13 |
65.0 |
0.03 |
0.04 |
| HD 130622P00067500 |
P |
06/22/13 |
67.5 |
0.05 |
0.06 |
| HD 130622P00070000 |
P |
06/22/13 |
70.0 |
0.07 |
0.08 |
| HD 130622P00072500 |
P |
06/22/13 |
72.5 |
0.18 |
0.19 |
| HD 130622P00075000 |
P |
06/22/13 |
75.0 |
0.45 |
0.47 |
| HD 130622P00077500 |
P |
06/22/13 |
77.5 |
1.11 |
1.12 |
| HD 130622P00080000 |
P |
06/22/13 |
80.0 |
2.39 |
2.41 |
| HD 130622P00082500 |
P |
06/22/13 |
82.5 |
4.25 |
4.35 |
| HD 130622P00085000 |
P |
06/22/13 |
85.0 |
6.50 |
6.60 |
| HD 130622P00087500 |
P |
06/22/13 |
87.5 |
8.80 |
9.10 |
| HD 130622P00090000 |
P |
06/22/13 |
90.0 |
11.40 |
11.55 |
| HD 130622P00095000 |
P |
06/22/13 |
95.0 |
15.60 |
16.55 |
| HD 130720C00050000 |
C |
07/20/13 |
50.0 |
28.85 |
29.00 |
| HD 130720C00055000 |
C |
07/20/13 |
55.0 |
21.80 |
25.65 |
| HD 130720C00060000 |
C |
07/20/13 |
60.0 |
18.85 |
19.00 |
| HD 130720C00065000 |
C |
07/20/13 |
65.0 |
12.35 |
14.85 |
| HD 130720C00067500 |
C |
07/20/13 |
67.5 |
11.40 |
11.50 |
| HD 130720C00070000 |
C |
07/20/13 |
70.0 |
8.95 |
9.05 |
| HD 130720C00072500 |
C |
07/20/13 |
72.5 |
6.60 |
6.75 |
| HD 130720C00075000 |
C |
07/20/13 |
75.0 |
4.55 |
4.65 |
| HD 130720C00077500 |
C |
07/20/13 |
77.5 |
2.87 |
2.89 |
| HD 130720C00080000 |
C |
07/20/13 |
80.0 |
1.61 |
1.63 |
| HD 130720C00082500 |
C |
07/20/13 |
82.5 |
0.82 |
0.84 |
| HD 130720C00085000 |
C |
07/20/13 |
85.0 |
0.39 |
0.41 |
| HD 130720C00087500 |
C |
07/20/13 |
87.5 |
0.18 |
0.19 |
| HD 130720C00090000 |
C |
07/20/13 |
90.0 |
0.08 |
0.11 |
| HD 130720C00095000 |
C |
07/20/13 |
95.0 |
0.01 |
0.08 |
| HD 130720C00100000 |
C |
07/20/13 |
100.0 |
0.00 |
0.06 |
| HD 130720C00105000 |
C |
07/20/13 |
105.0 |
0.00 |
0.03 |
| HD 130720P00050000 |
P |
07/20/13 |
50.0 |
0.02 |
0.03 |
| HD 130720P00055000 |
P |
07/20/13 |
55.0 |
0.03 |
0.04 |
| HD 130720P00060000 |
P |
07/20/13 |
60.0 |
0.06 |
0.07 |
| HD 130720P00065000 |
P |
07/20/13 |
65.0 |
0.12 |
0.14 |
| HD 130720P00067500 |
P |
07/20/13 |
67.5 |
0.18 |
0.20 |
| HD 130720P00070000 |
P |
07/20/13 |
70.0 |
0.31 |
0.32 |
| HD 130720P00072500 |
P |
07/20/13 |
72.5 |
0.55 |
0.56 |
| HD 130720P00075000 |
P |
07/20/13 |
75.0 |
1.00 |
1.01 |
| HD 130720P00077500 |
P |
07/20/13 |
77.5 |
1.79 |
1.81 |
| HD 130720P00080000 |
P |
07/20/13 |
80.0 |
3.00 |
3.10 |
| HD 130720P00082500 |
P |
07/20/13 |
82.5 |
4.70 |
4.80 |
| HD 130720P00085000 |
P |
07/20/13 |
85.0 |
6.80 |
6.90 |
| HD 130720P00087500 |
P |
07/20/13 |
87.5 |
9.10 |
9.20 |
| HD 130720P00090000 |
P |
07/20/13 |
90.0 |
10.65 |
11.65 |
| HD 130720P00095000 |
P |
07/20/13 |
95.0 |
15.50 |
16.65 |
| HD 130720P00100000 |
P |
07/20/13 |
100.0 |
20.55 |
21.65 |
| HD 130720P00105000 |
P |
07/20/13 |
105.0 |
24.65 |
28.00 |
| HD 130817C00035000 |
C |
08/17/13 |
35.0 |
43.85 |
44.15 |
| HD 130817C00040000 |
C |
08/17/13 |
40.0 |
36.80 |
40.70 |
| HD 130817C00045000 |
C |
08/17/13 |
45.0 |
33.85 |
34.10 |
| HD 130817C00050000 |
C |
08/17/13 |
50.0 |
28.80 |
29.00 |
| HD 130817C00052500 |
C |
08/17/13 |
52.5 |
24.90 |
28.05 |
| HD 130817C00055000 |
C |
08/17/13 |
55.0 |
23.85 |
24.15 |
| HD 130817C00057500 |
C |
08/17/13 |
57.5 |
21.35 |
21.50 |
| HD 130817C00060000 |
C |
08/17/13 |
60.0 |
18.85 |
19.05 |
| HD 130817C00062500 |
C |
08/17/13 |
62.5 |
16.40 |
16.50 |
| HD 130817C00065000 |
C |
08/17/13 |
65.0 |
13.90 |
14.00 |
| HD 130817C00067500 |
C |
08/17/13 |
67.5 |
11.45 |
11.60 |
| HD 130817C00070000 |
C |
08/17/13 |
70.0 |
9.10 |
9.25 |
| HD 130817C00072500 |
C |
08/17/13 |
72.5 |
6.95 |
7.05 |
| HD 130817C00075000 |
C |
08/17/13 |
75.0 |
5.00 |
5.10 |
| HD 130817C00077500 |
C |
08/17/13 |
77.5 |
3.40 |
3.50 |
| HD 130817C00080000 |
C |
08/17/13 |
80.0 |
2.17 |
2.21 |
| HD 130817C00082500 |
C |
08/17/13 |
82.5 |
1.29 |
1.32 |
| HD 130817C00085000 |
C |
08/17/13 |
85.0 |
0.73 |
0.75 |
| HD 130817C00087500 |
C |
08/17/13 |
87.5 |
0.39 |
0.42 |
| HD 130817C00090000 |
C |
08/17/13 |
90.0 |
0.21 |
0.23 |
| HD 130817C00095000 |
C |
08/17/13 |
95.0 |
0.06 |
0.07 |
| HD 130817C00100000 |
C |
08/17/13 |
100.0 |
0.00 |
0.08 |
| HD 130817P00035000 |
P |
08/17/13 |
35.0 |
0.01 |
0.03 |
| HD 130817P00040000 |
P |
08/17/13 |
40.0 |
0.03 |
0.04 |
| HD 130817P00045000 |
P |
08/17/13 |
45.0 |
0.04 |
0.05 |
| HD 130817P00050000 |
P |
08/17/13 |
50.0 |
0.05 |
0.07 |
| HD 130817P00052500 |
P |
08/17/13 |
52.5 |
0.08 |
0.09 |
| HD 130817P00055000 |
P |
08/17/13 |
55.0 |
0.09 |
0.11 |
| HD 130817P00057500 |
P |
08/17/13 |
57.5 |
0.10 |
0.13 |
| HD 130817P00060000 |
P |
08/17/13 |
60.0 |
0.13 |
0.14 |
| HD 130817P00062500 |
P |
08/17/13 |
62.5 |
0.18 |
0.19 |
| HD 130817P00065000 |
P |
08/17/13 |
65.0 |
0.24 |
0.26 |
| HD 130817P00067500 |
P |
08/17/13 |
67.5 |
0.36 |
0.38 |
| HD 130817P00070000 |
P |
08/17/13 |
70.0 |
0.56 |
0.59 |
| HD 130817P00072500 |
P |
08/17/13 |
72.5 |
0.91 |
0.94 |
| HD 130817P00075000 |
P |
08/17/13 |
75.0 |
1.49 |
1.51 |
| HD 130817P00077500 |
P |
08/17/13 |
77.5 |
2.35 |
2.38 |
| HD 130817P00080000 |
P |
08/17/13 |
80.0 |
3.55 |
3.65 |
| HD 130817P00082500 |
P |
08/17/13 |
82.5 |
5.20 |
5.25 |
| HD 130817P00085000 |
P |
08/17/13 |
85.0 |
7.10 |
7.20 |
| HD 130817P00087500 |
P |
08/17/13 |
87.5 |
9.30 |
9.40 |
| HD 130817P00090000 |
P |
08/17/13 |
90.0 |
11.35 |
11.85 |
| HD 130817P00095000 |
P |
08/17/13 |
95.0 |
16.15 |
18.00 |
| HD 130817P00100000 |
P |
08/17/13 |
100.0 |
20.55 |
23.00 |
| HD 131116C00035000 |
C |
11/16/13 |
35.0 |
42.20 |
45.65 |
| HD 131116C00040000 |
C |
11/16/13 |
40.0 |
38.85 |
39.10 |
| HD 131116C00045000 |
C |
11/16/13 |
45.0 |
31.95 |
35.75 |
| HD 131116C00050000 |
C |
11/16/13 |
50.0 |
27.20 |
30.50 |
| HD 131116C00055000 |
C |
11/16/13 |
55.0 |
23.80 |
24.95 |
| HD 131116C00060000 |
C |
11/16/13 |
60.0 |
19.00 |
19.10 |
| HD 131116C00062500 |
C |
11/16/13 |
62.5 |
16.60 |
16.75 |
| HD 131116C00065000 |
C |
11/16/13 |
65.0 |
14.25 |
14.40 |
| HD 131116C00067500 |
C |
11/16/13 |
67.5 |
12.10 |
12.25 |
| HD 131116C00070000 |
C |
11/16/13 |
70.0 |
10.00 |
10.15 |
| HD 131116C00072500 |
C |
11/16/13 |
72.5 |
8.10 |
8.25 |
| HD 131116C00075000 |
C |
11/16/13 |
75.0 |
6.40 |
6.50 |
| HD 131116C00077500 |
C |
11/16/13 |
77.5 |
4.90 |
5.00 |
| HD 131116C00080000 |
C |
11/16/13 |
80.0 |
3.65 |
3.75 |
| HD 131116C00082500 |
C |
11/16/13 |
82.5 |
2.66 |
2.71 |
| HD 131116C00085000 |
C |
11/16/13 |
85.0 |
1.89 |
1.93 |
| HD 131116C00087500 |
C |
11/16/13 |
87.5 |
1.31 |
1.36 |
| HD 131116C00090000 |
C |
11/16/13 |
90.0 |
0.90 |
0.93 |
| HD 131116C00095000 |
C |
11/16/13 |
95.0 |
0.40 |
0.43 |
| HD 131116C00100000 |
C |
11/16/13 |
100.0 |
0.18 |
0.20 |
| HD 131116C00105000 |
C |
11/16/13 |
105.0 |
0.08 |
0.15 |
| HD 131116P00035000 |
P |
11/16/13 |
35.0 |
0.05 |
0.06 |
| HD 131116P00040000 |
P |
11/16/13 |
40.0 |
0.08 |
0.09 |
| HD 131116P00045000 |
P |
11/16/13 |
45.0 |
0.13 |
0.15 |
| HD 131116P00050000 |
P |
11/16/13 |
50.0 |
0.21 |
0.23 |
| HD 131116P00055000 |
P |
11/16/13 |
55.0 |
0.33 |
0.34 |
| HD 131116P00060000 |
P |
11/16/13 |
60.0 |
0.54 |
0.57 |
| HD 131116P00062500 |
P |
11/16/13 |
62.5 |
0.71 |
0.74 |
| HD 131116P00065000 |
P |
11/16/13 |
65.0 |
0.94 |
0.98 |
| HD 131116P00067500 |
P |
11/16/13 |
67.5 |
1.27 |
1.31 |
| HD 131116P00070000 |
P |
11/16/13 |
70.0 |
1.71 |
1.75 |
| HD 131116P00072500 |
P |
11/16/13 |
72.5 |
2.31 |
2.37 |
| HD 131116P00075000 |
P |
11/16/13 |
75.0 |
3.10 |
3.15 |
| HD 131116P00077500 |
P |
11/16/13 |
77.5 |
4.10 |
4.20 |
| HD 131116P00080000 |
P |
11/16/13 |
80.0 |
5.35 |
5.45 |
| HD 131116P00082500 |
P |
11/16/13 |
82.5 |
6.85 |
6.95 |
| HD 131116P00085000 |
P |
11/16/13 |
85.0 |
8.55 |
8.70 |
| HD 131116P00087500 |
P |
11/16/13 |
87.5 |
10.50 |
10.60 |
| HD 131116P00090000 |
P |
11/16/13 |
90.0 |
12.55 |
12.70 |
| HD 131116P00095000 |
P |
11/16/13 |
95.0 |
16.35 |
19.00 |
| HD 131116P00100000 |
P |
11/16/13 |
100.0 |
21.00 |
23.65 |
| HD 131116P00105000 |
P |
11/16/13 |
105.0 |
26.45 |
28.30 |
| HD 140118C00020000 |
C |
01/18/14 |
20.0 |
58.85 |
59.10 |
| HD 140118C00023000 |
C |
01/18/14 |
23.0 |
55.85 |
56.10 |
| HD 140118C00025000 |
C |
01/18/14 |
25.0 |
53.85 |
54.10 |
| HD 140118C00028000 |
C |
01/18/14 |
28.0 |
50.70 |
51.10 |
| HD 140118C00030000 |
C |
01/18/14 |
30.0 |
48.85 |
49.00 |
| HD 140118C00032000 |
C |
01/18/14 |
32.0 |
46.85 |
47.15 |
| HD 140118C00035000 |
C |
01/18/14 |
35.0 |
43.85 |
44.15 |
| HD 140118C00037000 |
C |
01/18/14 |
37.0 |
41.75 |
42.10 |
| HD 140118C00040000 |
C |
01/18/14 |
40.0 |
38.85 |
39.10 |
| HD 140118C00042000 |
C |
01/18/14 |
42.0 |
36.85 |
37.10 |
| HD 140118C00045000 |
C |
01/18/14 |
45.0 |
33.85 |
34.00 |
| HD 140118C00050000 |
C |
01/18/14 |
50.0 |
28.85 |
29.00 |
| HD 140118C00052500 |
C |
01/18/14 |
52.5 |
26.40 |
26.55 |
| HD 140118C00055000 |
C |
01/18/14 |
55.0 |
24.00 |
24.10 |
| HD 140118C00057500 |
C |
01/18/14 |
57.5 |
21.55 |
21.70 |
| HD 140118C00060000 |
C |
01/18/14 |
60.0 |
19.25 |
19.35 |
| HD 140118C00062500 |
C |
01/18/14 |
62.5 |
16.95 |
17.10 |
| HD 140118C00065000 |
C |
01/18/14 |
65.0 |
14.75 |
14.90 |
| HD 140118C00067500 |
C |
01/18/14 |
67.5 |
12.65 |
12.80 |
| HD 140118C00070000 |
C |
01/18/14 |
70.0 |
10.70 |
10.85 |
| HD 140118C00072500 |
C |
01/18/14 |
72.5 |
8.85 |
9.00 |
| HD 140118C00075000 |
C |
01/18/14 |
75.0 |
7.25 |
7.35 |
| HD 140118C00077500 |
C |
01/18/14 |
77.5 |
5.80 |
5.90 |
| HD 140118C00080000 |
C |
01/18/14 |
80.0 |
4.55 |
4.65 |
| HD 140118C00082500 |
C |
01/18/14 |
82.5 |
3.50 |
3.60 |
| HD 140118C00085000 |
C |
01/18/14 |
85.0 |
2.69 |
2.74 |
| HD 140118C00087500 |
C |
01/18/14 |
87.5 |
2.02 |
2.07 |
| HD 140118C00090000 |
C |
01/18/14 |
90.0 |
1.51 |
1.55 |
| HD 140118C00095000 |
C |
01/18/14 |
95.0 |
0.82 |
0.87 |
| HD 140118C00100000 |
C |
01/18/14 |
100.0 |
0.45 |
0.49 |
| HD 140118C00105000 |
C |
01/18/14 |
105.0 |
0.25 |
0.28 |
| HD 140118C00110000 |
C |
01/18/14 |
110.0 |
0.15 |
0.17 |
| HD 140118C00115000 |
C |
01/18/14 |
115.0 |
0.09 |
0.10 |
| HD 140118P00020000 |
P |
01/18/14 |
20.0 |
0.03 |
0.05 |
| HD 140118P00023000 |
P |
01/18/14 |
23.0 |
0.04 |
0.07 |
| HD 140118P00025000 |
P |
01/18/14 |
25.0 |
0.06 |
0.09 |
| HD 140118P00028000 |
P |
01/18/14 |
28.0 |
0.09 |
0.12 |
| HD 140118P00030000 |
P |
01/18/14 |
30.0 |
0.11 |
0.13 |
| HD 140118P00032000 |
P |
01/18/14 |
32.0 |
0.13 |
0.15 |
| HD 140118P00035000 |
P |
01/18/14 |
35.0 |
0.17 |
0.19 |
| HD 140118P00037000 |
P |
01/18/14 |
37.0 |
0.20 |
0.22 |
| HD 140118P00040000 |
P |
01/18/14 |
40.0 |
0.25 |
0.27 |
| HD 140118P00042000 |
P |
01/18/14 |
42.0 |
0.28 |
0.31 |
| HD 140118P00045000 |
P |
01/18/14 |
45.0 |
0.33 |
0.34 |
| HD 140118P00050000 |
P |
01/18/14 |
50.0 |
0.48 |
0.51 |
| HD 140118P00052500 |
P |
01/18/14 |
52.5 |
0.58 |
0.62 |
| HD 140118P00055000 |
P |
01/18/14 |
55.0 |
0.70 |
0.74 |
| HD 140118P00057500 |
P |
01/18/14 |
57.5 |
0.85 |
0.90 |
| HD 140118P00060000 |
P |
01/18/14 |
60.0 |
1.05 |
1.09 |
| HD 140118P00062500 |
P |
01/18/14 |
62.5 |
1.31 |
1.35 |
| HD 140118P00065000 |
P |
01/18/14 |
65.0 |
1.64 |
1.69 |
| HD 140118P00067500 |
P |
01/18/14 |
67.5 |
2.07 |
2.12 |
| HD 140118P00070000 |
P |
01/18/14 |
70.0 |
2.63 |
2.67 |
| HD 140118P00072500 |
P |
01/18/14 |
72.5 |
3.30 |
3.40 |
| HD 140118P00075000 |
P |
01/18/14 |
75.0 |
4.20 |
4.30 |
| HD 140118P00077500 |
P |
01/18/14 |
77.5 |
5.25 |
5.35 |
| HD 140118P00080000 |
P |
01/18/14 |
80.0 |
6.55 |
6.65 |
| HD 140118P00082500 |
P |
01/18/14 |
82.5 |
8.00 |
8.10 |
| HD 140118P00085000 |
P |
01/18/14 |
85.0 |
9.65 |
9.75 |
| HD 140118P00087500 |
P |
01/18/14 |
87.5 |
11.50 |
11.60 |
| HD 140118P00090000 |
P |
01/18/14 |
90.0 |
13.45 |
13.60 |
| HD 140118P00095000 |
P |
01/18/14 |
95.0 |
17.80 |
17.90 |
| HD 140118P00100000 |
P |
01/18/14 |
100.0 |
22.40 |
22.55 |
| HD 140118P00105000 |
P |
01/18/14 |
105.0 |
27.20 |
27.40 |
| HD 140118P00110000 |
P |
01/18/14 |
110.0 |
32.10 |
32.30 |
| HD 140118P00115000 |
P |
01/18/14 |
115.0 |
37.00 |
37.15 |
| HD 150117C00035000 |
C |
01/17/15 |
35.0 |
43.75 |
44.15 |
| HD 150117C00040000 |
C |
01/17/15 |
40.0 |
38.75 |
39.15 |
| HD 150117C00045000 |
C |
01/17/15 |
45.0 |
33.75 |
34.15 |
| HD 150117C00050000 |
C |
01/17/15 |
50.0 |
29.20 |
29.40 |
| HD 150117C00052500 |
C |
01/17/15 |
52.5 |
27.00 |
27.20 |
| HD 150117C00055000 |
C |
01/17/15 |
55.0 |
24.85 |
25.05 |
| HD 150117C00057500 |
C |
01/17/15 |
57.5 |
22.70 |
22.90 |
| HD 150117C00060000 |
C |
01/17/15 |
60.0 |
20.70 |
20.85 |
| HD 150117C00062500 |
C |
01/17/15 |
62.5 |
18.75 |
18.90 |
| HD 150117C00065000 |
C |
01/17/15 |
65.0 |
16.90 |
17.10 |
| HD 150117C00067500 |
C |
01/17/15 |
67.5 |
15.20 |
15.35 |
| HD 150117C00070000 |
C |
01/17/15 |
70.0 |
13.55 |
13.75 |
| HD 150117C00072500 |
C |
01/17/15 |
72.5 |
12.00 |
12.20 |
| HD 150117C00075000 |
C |
01/17/15 |
75.0 |
10.60 |
10.80 |
| HD 150117C00077500 |
C |
01/17/15 |
77.5 |
9.30 |
9.50 |
| HD 150117C00080000 |
C |
01/17/15 |
80.0 |
8.10 |
8.30 |
| HD 150117C00082500 |
C |
01/17/15 |
82.5 |
7.05 |
7.25 |
| HD 150117C00085000 |
C |
01/17/15 |
85.0 |
6.10 |
6.30 |
| HD 150117C00087500 |
C |
01/17/15 |
87.5 |
5.25 |
5.40 |
| HD 150117C00090000 |
C |
01/17/15 |
90.0 |
4.50 |
4.65 |
| HD 150117C00095000 |
C |
01/17/15 |
95.0 |
3.25 |
3.40 |
| HD 150117C00100000 |
C |
01/17/15 |
100.0 |
2.35 |
2.46 |
| HD 150117C00105000 |
C |
01/17/15 |
105.0 |
1.66 |
1.76 |
| HD 150117C00110000 |
C |
01/17/15 |
110.0 |
1.15 |
1.25 |
| HD 150117C00115000 |
C |
01/17/15 |
115.0 |
0.79 |
0.89 |
| HD 150117P00035000 |
P |
01/17/15 |
35.0 |
0.67 |
0.76 |
| HD 150117P00040000 |
P |
01/17/15 |
40.0 |
0.96 |
1.06 |
| HD 150117P00045000 |
P |
01/17/15 |
45.0 |
1.37 |
1.41 |
| HD 150117P00050000 |
P |
01/17/15 |
50.0 |
1.92 |
2.02 |
| HD 150117P00052500 |
P |
01/17/15 |
52.5 |
2.25 |
2.37 |
| HD 150117P00055000 |
P |
01/17/15 |
55.0 |
2.66 |
2.74 |
| HD 150117P00057500 |
P |
01/17/15 |
57.5 |
3.10 |
3.20 |
| HD 150117P00060000 |
P |
01/17/15 |
60.0 |
3.65 |
3.75 |
| HD 150117P00062500 |
P |
01/17/15 |
62.5 |
4.20 |
4.35 |
| HD 150117P00065000 |
P |
01/17/15 |
65.0 |
4.90 |
5.05 |
| HD 150117P00067500 |
P |
01/17/15 |
67.5 |
5.70 |
5.85 |
| HD 150117P00070000 |
P |
01/17/15 |
70.0 |
6.55 |
6.70 |
| HD 150117P00072500 |
P |
01/17/15 |
72.5 |
7.55 |
7.70 |
| HD 150117P00075000 |
P |
01/17/15 |
75.0 |
8.65 |
8.80 |
| HD 150117P00077500 |
P |
01/17/15 |
77.5 |
9.85 |
10.05 |
| HD 150117P00080000 |
P |
01/17/15 |
80.0 |
11.15 |
11.35 |
| HD 150117P00082500 |
P |
01/17/15 |
82.5 |
12.60 |
12.80 |
| HD 150117P00085000 |
P |
01/17/15 |
85.0 |
14.15 |
14.35 |
| HD 150117P00087500 |
P |
01/17/15 |
87.5 |
15.80 |
16.00 |
| HD 150117P00090000 |
P |
01/17/15 |
90.0 |
17.50 |
17.75 |
| HD 150117P00095000 |
P |
01/17/15 |
95.0 |
21.25 |
21.50 |
| HD 150117P00100000 |
P |
01/17/15 |
100.0 |
25.30 |
25.55 |
| HD 150117P00105000 |
P |
01/17/15 |
105.0 |
29.55 |
29.85 |
| HD 150117P00110000 |
P |
01/17/15 |
110.0 |
34.00 |
34.30 |
| HD 150117P00115000 |
P |
01/17/15 |
115.0 |
38.65 |
38.90 |
|
