Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Home Depot Inc (HD)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 140425C00052500 C 04/25/14 52.5 25.30 29.10
HD 140425C00055000 C 04/25/14 55.0 22.75 26.70
HD 140425C00057500 C 04/25/14 57.5 20.65 24.30
HD 140425C00060000 C 04/25/14 60.0 17.80 21.75
HD 140425C00062500 C 04/25/14 62.5 15.25 19.25
HD 140425C00065000 C 04/25/14 65.0 12.85 14.90
HD 140425C00067500 C 04/25/14 67.5 10.45 13.90
HD 140425C00068000 C 04/25/14 68.0 9.85 13.35
HD 140425C00068500 C 04/25/14 68.5 9.30 12.20
HD 140425C00069000 C 04/25/14 69.0 8.80 11.70
HD 140425C00069500 C 04/25/14 69.5 9.05 11.20
HD 140425C00070000 C 04/25/14 70.0 8.60 10.35
HD 140425C00070500 C 04/25/14 70.5 8.10 9.80
HD 140425C00071000 C 04/25/14 71.0 7.60 9.30
HD 140425C00071500 C 04/25/14 71.5 7.20 8.80
HD 140425C00072000 C 04/25/14 72.0 6.75 8.25
HD 140425C00072500 C 04/25/14 72.5 6.25 7.80
HD 140425C00073000 C 04/25/14 73.0 6.55 6.85
HD 140425C00073500 C 04/25/14 73.5 6.05 6.35
HD 140425C00074000 C 04/25/14 74.0 5.55 5.85
HD 140425C00074500 C 04/25/14 74.5 5.05 5.35
HD 140425C00075000 C 04/25/14 75.0 4.60 4.90
HD 140425C00076000 C 04/25/14 76.0 3.60 3.90
HD 140425C00077000 C 04/25/14 77.0 2.66 2.88
HD 140425C00078000 C 04/25/14 78.0 1.72 1.93
HD 140425C00079000 C 04/25/14 79.0 0.91 0.96
HD 140425C00080000 C 04/25/14 80.0 0.35 0.39
HD 140425C00081000 C 04/25/14 81.0 0.11 0.13
HD 140425C00082000 C 04/25/14 82.0 0.02 0.06
HD 140425C00083000 C 04/25/14 83.0 0.00 0.07
HD 140425C00084000 C 04/25/14 84.0 0.00 0.06
HD 140425C00085000 C 04/25/14 85.0 0.00 0.10
HD 140425C00086000 C 04/25/14 86.0 0.00 0.06
HD 140425C00087000 C 04/25/14 87.0 0.00 0.10
HD 140425C00088000 C 04/25/14 88.0 0.00 0.10
HD 140425C00089000 C 04/25/14 89.0 0.00 0.10
HD 140425C00090000 C 04/25/14 90.0 0.00 0.10
HD 140425C00091000 C 04/25/14 91.0 0.00 0.10
HD 140425C00092000 C 04/25/14 92.0 0.00 0.10
HD 140425C00093000 C 04/25/14 93.0 0.00 0.10
HD 140425C00095000 C 04/25/14 95.0 0.00 0.10
HD 140425C00100000 C 04/25/14 100.0 0.00 0.10
HD 140425C00105000 C 04/25/14 105.0 0.00 0.10
HD 140425C00110000 C 04/25/14 110.0 0.00 0.10
HD 140425P00052500 P 04/25/14 52.5 0.00 0.02
HD 140425P00055000 P 04/25/14 55.0 0.00 0.10
HD 140425P00057500 P 04/25/14 57.5 0.00 0.10
HD 140425P00060000 P 04/25/14 60.0 0.00 0.09
HD 140425P00062500 P 04/25/14 62.5 0.00 0.10
HD 140425P00065000 P 04/25/14 65.0 0.00 0.08
HD 140425P00067500 P 04/25/14 67.5 0.00 0.05
HD 140425P00068000 P 04/25/14 68.0 0.00 0.05
HD 140425P00068500 P 04/25/14 68.5 0.00 0.06
HD 140425P00069000 P 04/25/14 69.0 0.00 0.10
HD 140425P00069500 P 04/25/14 69.5 0.00 0.10
HD 140425P00070000 P 04/25/14 70.0 0.00 0.02
HD 140425P00070500 P 04/25/14 70.5 0.00 0.11
HD 140425P00071000 P 04/25/14 71.0 0.00 0.10
HD 140425P00071500 P 04/25/14 71.5 0.00 0.11
HD 140425P00072000 P 04/25/14 72.0 0.00 0.06
HD 140425P00072500 P 04/25/14 72.5 0.00 0.11
HD 140425P00073000 P 04/25/14 73.0 0.00 0.07
HD 140425P00073500 P 04/25/14 73.5 0.00 0.12
HD 140425P00074000 P 04/25/14 74.0 0.00 0.07
HD 140425P00074500 P 04/25/14 74.5 0.00 0.06
HD 140425P00075000 P 04/25/14 75.0 0.01 0.03
HD 140425P00076000 P 04/25/14 76.0 0.02 0.03
HD 140425P00077000 P 04/25/14 77.0 0.03 0.06
HD 140425P00078000 P 04/25/14 78.0 0.09 0.11
HD 140425P00079000 P 04/25/14 79.0 0.25 0.28
HD 140425P00080000 P 04/25/14 80.0 0.68 0.72
HD 140425P00081000 P 04/25/14 81.0 1.27 1.49
HD 140425P00082000 P 04/25/14 82.0 2.05 2.47
HD 140425P00083000 P 04/25/14 83.0 2.76 3.45
HD 140425P00084000 P 04/25/14 84.0 3.75 4.85
HD 140425P00085000 P 04/25/14 85.0 4.70 5.50
HD 140425P00086000 P 04/25/14 86.0 5.65 6.85
HD 140425P00087000 P 04/25/14 87.0 5.90 7.50
HD 140425P00088000 P 04/25/14 88.0 6.65 8.65
HD 140425P00089000 P 04/25/14 89.0 7.20 11.25
HD 140425P00090000 P 04/25/14 90.0 8.30 12.25
HD 140425P00091000 P 04/25/14 91.0 9.55 11.85
HD 140425P00092000 P 04/25/14 92.0 10.55 14.25
HD 140425P00093000 P 04/25/14 93.0 11.55 15.25
HD 140425P00095000 P 04/25/14 95.0 13.55 17.25
HD 140425P00100000 P 04/25/14 100.0 18.55 20.85
HD 140425P00105000 P 04/25/14 105.0 23.55 27.25
HD 140425P00110000 P 04/25/14 110.0 28.25 32.25
HD 140502C00066000 C 05/02/14 66.0 11.90 15.70
HD 140502C00067000 C 05/02/14 67.0 10.90 14.60
HD 140502C00068000 C 05/02/14 68.0 9.95 13.25
HD 140502C00069000 C 05/02/14 69.0 9.60 10.90
HD 140502C00070000 C 05/02/14 70.0 8.60 10.05
HD 140502C00070500 C 05/02/14 70.5 8.10 9.80
HD 140502C00071000 C 05/02/14 71.0 7.60 9.30
HD 140502C00071500 C 05/02/14 71.5 7.15 8.80
HD 140502C00072000 C 05/02/14 72.0 7.60 7.90
HD 140502C00072500 C 05/02/14 72.5 6.15 7.80
HD 140502C00073000 C 05/02/14 73.0 6.60 6.90
HD 140502C00073500 C 05/02/14 73.5 6.10 6.40
HD 140502C00074000 C 05/02/14 74.0 5.60 6.30
HD 140502C00074500 C 05/02/14 74.5 5.10 5.40
HD 140502C00075000 C 05/02/14 75.0 4.70 4.90
HD 140502C00076000 C 05/02/14 76.0 3.70 3.90
HD 140502C00077000 C 05/02/14 77.0 2.78 2.88
HD 140502C00078000 C 05/02/14 78.0 1.93 2.00
HD 140502C00079000 C 05/02/14 79.0 1.21 1.26
HD 140502C00080000 C 05/02/14 80.0 0.67 0.71
HD 140502C00081000 C 05/02/14 81.0 0.32 0.35
HD 140502C00082000 C 05/02/14 82.0 0.13 0.18
HD 140502C00083000 C 05/02/14 83.0 0.05 0.10
HD 140502C00084000 C 05/02/14 84.0 0.00 0.04
HD 140502C00085000 C 05/02/14 85.0 0.00 0.03
HD 140502C00086000 C 05/02/14 86.0 0.00 0.03
HD 140502C00087000 C 05/02/14 87.0 0.00 0.02
HD 140502C00088000 C 05/02/14 88.0 0.00 0.02
HD 140502C00089000 C 05/02/14 89.0 0.00 0.02
HD 140502C00090000 C 05/02/14 90.0 0.00 0.02
HD 140502C00091000 C 05/02/14 91.0 0.00 0.02
HD 140502C00092000 C 05/02/14 92.0 0.00 0.02
HD 140502C00093000 C 05/02/14 93.0 0.00 0.02
HD 140502C00094000 C 05/02/14 94.0 0.00 0.02
HD 140502C00095000 C 05/02/14 95.0 0.00 0.02
HD 140502P00066000 P 05/02/14 66.0 0.00 0.02
HD 140502P00067000 P 05/02/14 67.0 0.00 0.04
HD 140502P00068000 P 05/02/14 68.0 0.00 0.04
HD 140502P00069000 P 05/02/14 69.0 0.00 0.04
HD 140502P00070000 P 05/02/14 70.0 0.00 0.04
HD 140502P00070500 P 05/02/14 70.5 0.00 0.04
HD 140502P00071000 P 05/02/14 71.0 0.01 0.04
HD 140502P00071500 P 05/02/14 71.5 0.01 0.05
HD 140502P00072000 P 05/02/14 72.0 0.01 0.05
HD 140502P00072500 P 05/02/14 72.5 0.01 0.06
HD 140502P00073000 P 05/02/14 73.0 0.01 0.06
HD 140502P00073500 P 05/02/14 73.5 0.01 0.07
HD 140502P00074000 P 05/02/14 74.0 0.02 0.07
HD 140502P00074500 P 05/02/14 74.5 0.03 0.08
HD 140502P00075000 P 05/02/14 75.0 0.06 0.07
HD 140502P00076000 P 05/02/14 76.0 0.07 0.10
HD 140502P00077000 P 05/02/14 77.0 0.14 0.17
HD 140502P00078000 P 05/02/14 78.0 0.28 0.31
HD 140502P00079000 P 05/02/14 79.0 0.54 0.58
HD 140502P00080000 P 05/02/14 80.0 0.99 1.03
HD 140502P00081000 P 05/02/14 81.0 1.53 1.69
HD 140502P00082000 P 05/02/14 82.0 2.32 2.52
HD 140502P00083000 P 05/02/14 83.0 2.80 3.50
HD 140502P00084000 P 05/02/14 84.0 3.75 4.75
HD 140502P00085000 P 05/02/14 85.0 4.65 6.40
HD 140502P00086000 P 05/02/14 86.0 5.50 7.55
HD 140502P00087000 P 05/02/14 87.0 6.15 9.10
HD 140502P00088000 P 05/02/14 88.0 6.25 9.85
HD 140502P00089000 P 05/02/14 89.0 7.35 11.30
HD 140502P00090000 P 05/02/14 90.0 8.35 12.30
HD 140502P00091000 P 05/02/14 91.0 9.50 13.25
HD 140502P00092000 P 05/02/14 92.0 10.50 14.25
HD 140502P00093000 P 05/02/14 93.0 11.50 15.25
HD 140502P00094000 P 05/02/14 94.0 12.25 16.20
HD 140502P00095000 P 05/02/14 95.0 13.30 17.30
HD 140509C00069500 C 05/09/14 69.5 9.20 11.20
HD 140509C00070000 C 05/09/14 70.0 8.75 10.35
HD 140509C00070500 C 05/09/14 70.5 8.15 9.85
HD 140509C00071000 C 05/09/14 71.0 7.75 9.35
HD 140509C00071500 C 05/09/14 71.5 7.15 8.85
HD 140509C00072000 C 05/09/14 72.0 6.65 8.35
HD 140509C00072500 C 05/09/14 72.5 6.20 7.85
HD 140509C00073000 C 05/09/14 73.0 5.75 7.35
HD 140509C00073500 C 05/09/14 73.5 6.15 6.55
HD 140509C00074000 C 05/09/14 74.0 5.70 6.05
HD 140509C00074500 C 05/09/14 74.5 5.25 5.45
HD 140509C00075000 C 05/09/14 75.0 4.75 5.05
HD 140509C00076000 C 05/09/14 76.0 3.80 4.00
HD 140509C00077000 C 05/09/14 77.0 2.94 3.05
HD 140509C00078000 C 05/09/14 78.0 2.15 2.22
HD 140509C00079000 C 05/09/14 79.0 1.46 1.51
HD 140509C00080000 C 05/09/14 80.0 0.92 0.96
HD 140509C00081000 C 05/09/14 81.0 0.53 0.56
HD 140509C00082000 C 05/09/14 82.0 0.28 0.30
HD 140509C00083000 C 05/09/14 83.0 0.13 0.17
HD 140509C00084000 C 05/09/14 84.0 0.05 0.11
HD 140509C00085000 C 05/09/14 85.0 0.02 0.06
HD 140509C00086000 C 05/09/14 86.0 0.00 0.04
HD 140509C00087000 C 05/09/14 87.0 0.00 0.03
HD 140509C00088000 C 05/09/14 88.0 0.00 0.03
HD 140509C00089000 C 05/09/14 89.0 0.00 0.03
HD 140509C00090000 C 05/09/14 90.0 0.00 0.03
HD 140509C00091000 C 05/09/14 91.0 0.00 0.03
HD 140509C00092000 C 05/09/14 92.0 0.00 0.03
HD 140509C00093000 C 05/09/14 93.0 0.00 0.02
HD 140509C00094000 C 05/09/14 94.0 0.00 0.02
HD 140509C00095000 C 05/09/14 95.0 0.00 0.02
HD 140509C00096000 C 05/09/14 96.0 0.00 0.02
HD 140509C00097000 C 05/09/14 97.0 0.00 0.02
HD 140509P00069500 P 05/09/14 69.5 0.01 0.07
HD 140509P00070000 P 05/09/14 70.0 0.01 0.07
HD 140509P00070500 P 05/09/14 70.5 0.01 0.08
HD 140509P00071000 P 05/09/14 71.0 0.02 0.07
HD 140509P00071500 P 05/09/14 71.5 0.02 0.09
HD 140509P00072000 P 05/09/14 72.0 0.03 0.08
HD 140509P00072500 P 05/09/14 72.5 0.03 0.09
HD 140509P00073000 P 05/09/14 73.0 0.04 0.09
HD 140509P00073500 P 05/09/14 73.5 0.05 0.11
HD 140509P00074000 P 05/09/14 74.0 0.07 0.10
HD 140509P00074500 P 05/09/14 74.5 0.08 0.12
HD 140509P00075000 P 05/09/14 75.0 0.11 0.14
HD 140509P00076000 P 05/09/14 76.0 0.17 0.20
HD 140509P00077000 P 05/09/14 77.0 0.29 0.32
HD 140509P00078000 P 05/09/14 78.0 0.48 0.51
HD 140509P00079000 P 05/09/14 79.0 0.79 0.82
HD 140509P00080000 P 05/09/14 80.0 1.23 1.27
HD 140509P00081000 P 05/09/14 81.0 1.83 1.88
HD 140509P00082000 P 05/09/14 82.0 2.47 2.65
HD 140509P00083000 P 05/09/14 83.0 3.20 3.55
HD 140509P00084000 P 05/09/14 84.0 3.80 4.50
HD 140509P00085000 P 05/09/14 85.0 4.70 5.45
HD 140509P00086000 P 05/09/14 86.0 5.75 6.60
HD 140509P00087000 P 05/09/14 87.0 6.10 8.55
HD 140509P00088000 P 05/09/14 88.0 6.30 10.20
HD 140509P00089000 P 05/09/14 89.0 7.50 11.25
HD 140509P00090000 P 05/09/14 90.0 8.50 12.25
HD 140509P00091000 P 05/09/14 91.0 9.30 13.30
HD 140509P00092000 P 05/09/14 92.0 10.30 14.30
HD 140509P00093000 P 05/09/14 93.0 11.30 15.30
HD 140509P00094000 P 05/09/14 94.0 12.30 16.30
HD 140509P00095000 P 05/09/14 95.0 13.30 17.30
HD 140509P00096000 P 05/09/14 96.0 14.30 18.30
HD 140509P00097000 P 05/09/14 97.0 15.30 19.30
HD 140517C00040000 C 05/17/14 40.0 37.90 41.35
HD 140517C00045000 C 05/17/14 45.0 32.95 36.35
HD 140517C00050000 C 05/17/14 50.0 27.95 31.35
HD 140517C00055000 C 05/17/14 55.0 24.60 25.00
HD 140517C00060000 C 05/17/14 60.0 19.55 20.30
HD 140517C00065000 C 05/17/14 65.0 14.60 15.25
HD 140517C00067500 C 05/17/14 67.5 12.10 12.55
HD 140517C00070000 C 05/17/14 70.0 9.65 10.00
HD 140517C00072500 C 05/17/14 72.5 7.20 7.50
HD 140517C00075000 C 05/17/14 75.0 4.85 5.05
HD 140517C00077500 C 05/17/14 77.5 2.72 2.78
HD 140517C00080000 C 05/17/14 80.0 1.16 1.17
HD 140517C00082500 C 05/17/14 82.5 0.34 0.35
HD 140517C00085000 C 05/17/14 85.0 0.08 0.10
HD 140517C00087500 C 05/17/14 87.5 0.01 0.04
HD 140517C00090000 C 05/17/14 90.0 0.00 0.03
HD 140517C00092500 C 05/17/14 92.5 0.00 0.03
HD 140517C00095000 C 05/17/14 95.0 0.00 0.03
HD 140517C00100000 C 05/17/14 100.0 0.00 0.02
HD 140517C00105000 C 05/17/14 105.0 0.00 0.02
HD 140517P00040000 P 05/17/14 40.0 0.00 0.01
HD 140517P00045000 P 05/17/14 45.0 0.00 0.02
HD 140517P00050000 P 05/17/14 50.0 0.00 0.01
HD 140517P00055000 P 05/17/14 55.0 0.00 0.01
HD 140517P00060000 P 05/17/14 60.0 0.00 0.01
HD 140517P00065000 P 05/17/14 65.0 0.01 0.05
HD 140517P00067500 P 05/17/14 67.5 0.02 0.06
HD 140517P00070000 P 05/17/14 70.0 0.04 0.08
HD 140517P00072500 P 05/17/14 72.5 0.08 0.10
HD 140517P00075000 P 05/17/14 75.0 0.20 0.22
HD 140517P00077500 P 05/17/14 77.5 0.55 0.57
HD 140517P00080000 P 05/17/14 80.0 1.46 1.48
HD 140517P00082500 P 05/17/14 82.5 3.10 3.25
HD 140517P00085000 P 05/17/14 85.0 4.80 5.50
HD 140517P00087500 P 05/17/14 87.5 7.25 7.95
HD 140517P00090000 P 05/17/14 90.0 8.80 12.10
HD 140517P00092500 P 05/17/14 92.5 11.20 13.25
HD 140517P00095000 P 05/17/14 95.0 13.70 16.85
HD 140517P00100000 P 05/17/14 100.0 18.65 21.85
HD 140517P00105000 P 05/17/14 105.0 23.65 26.85
HD 140523C00070000 C 05/23/14 70.0 8.75 10.40
HD 140523C00070500 C 05/23/14 70.5 8.25 9.90
HD 140523C00071000 C 05/23/14 71.0 7.80 9.40
HD 140523C00071500 C 05/23/14 71.5 7.30 8.90
HD 140523C00072000 C 05/23/14 72.0 6.85 8.45
HD 140523C00072500 C 05/23/14 72.5 7.25 7.95
HD 140523C00073000 C 05/23/14 73.0 6.50 7.55
HD 140523C00073500 C 05/23/14 73.5 6.35 7.00
HD 140523C00074000 C 05/23/14 74.0 5.90 6.50
HD 140523C00074500 C 05/23/14 74.5 5.45 5.85
HD 140523C00075000 C 05/23/14 75.0 5.00 5.40
HD 140523C00076000 C 05/23/14 76.0 4.20 4.40
HD 140523C00077000 C 05/23/14 77.0 3.40 3.55
HD 140523C00078000 C 05/23/14 78.0 2.69 2.83
HD 140523C00079000 C 05/23/14 79.0 2.08 2.18
HD 140523C00080000 C 05/23/14 80.0 1.55 1.62
HD 140523C00081000 C 05/23/14 81.0 1.11 1.18
HD 140523C00082000 C 05/23/14 82.0 0.77 0.83
HD 140523C00083000 C 05/23/14 83.0 0.51 0.57
HD 140523C00084000 C 05/23/14 84.0 0.32 0.37
HD 140523C00085000 C 05/23/14 85.0 0.19 0.24
HD 140523C00086000 C 05/23/14 86.0 0.09 0.18
HD 140523C00087000 C 05/23/14 87.0 0.04 0.13
HD 140523C00088000 C 05/23/14 88.0 0.02 0.09
HD 140523C00089000 C 05/23/14 89.0 0.01 0.06
HD 140523C00090000 C 05/23/14 90.0 0.00 0.04
HD 140523C00091000 C 05/23/14 91.0 0.00 0.03
HD 140523C00092000 C 05/23/14 92.0 0.00 0.03
HD 140523C00093000 C 05/23/14 93.0 0.00 0.03
HD 140523C00094000 C 05/23/14 94.0 0.00 0.02
HD 140523C00095000 C 05/23/14 95.0 0.00 0.02
HD 140523C00096000 C 05/23/14 96.0 0.00 0.02
HD 140523C00097000 C 05/23/14 97.0 0.00 0.02
HD 140523P00070000 P 05/23/14 70.0 0.06 0.13
HD 140523P00070500 P 05/23/14 70.5 0.07 0.14
HD 140523P00071000 P 05/23/14 71.0 0.08 0.14
HD 140523P00071500 P 05/23/14 71.5 0.08 0.22
HD 140523P00072000 P 05/23/14 72.0 0.13 0.17
HD 140523P00072500 P 05/23/14 72.5 0.16 0.20
HD 140523P00073000 P 05/23/14 73.0 0.18 0.23
HD 140523P00073500 P 05/23/14 73.5 0.21 0.26
HD 140523P00074000 P 05/23/14 74.0 0.26 0.31
HD 140523P00074500 P 05/23/14 74.5 0.31 0.36
HD 140523P00075000 P 05/23/14 75.0 0.38 0.42
HD 140523P00076000 P 05/23/14 76.0 0.53 0.58
HD 140523P00077000 P 05/23/14 77.0 0.73 0.79
HD 140523P00078000 P 05/23/14 78.0 1.00 1.08
HD 140523P00079000 P 05/23/14 79.0 1.37 1.46
HD 140523P00080000 P 05/23/14 80.0 1.85 1.92
HD 140523P00081000 P 05/23/14 81.0 2.37 2.50
HD 140523P00082000 P 05/23/14 82.0 2.87 3.20
HD 140523P00083000 P 05/23/14 83.0 3.65 3.95
HD 140523P00084000 P 05/23/14 84.0 4.45 4.75
HD 140523P00085000 P 05/23/14 85.0 5.00 5.85
HD 140523P00086000 P 05/23/14 86.0 5.85 7.50
HD 140523P00087000 P 05/23/14 87.0 6.80 8.45
HD 140523P00088000 P 05/23/14 88.0 7.70 9.45
HD 140523P00089000 P 05/23/14 89.0 8.05 10.45
HD 140523P00090000 P 05/23/14 90.0 8.40 12.25
HD 140523P00091000 P 05/23/14 91.0 9.25 13.25
HD 140523P00092000 P 05/23/14 92.0 10.25 14.25
HD 140523P00093000 P 05/23/14 93.0 11.25 15.25
HD 140523P00094000 P 05/23/14 94.0 12.25 16.25
HD 140523P00095000 P 05/23/14 95.0 13.25 17.25
HD 140523P00096000 P 05/23/14 96.0 14.35 18.25
HD 140523P00097000 P 05/23/14 97.0 15.35 19.25
HD 140530C00069000 C 05/30/14 69.0 9.40 11.30
HD 140530C00069500 C 05/30/14 69.5 9.30 11.30
HD 140530C00070000 C 05/30/14 70.0 8.75 10.45
HD 140530C00070500 C 05/30/14 70.5 8.30 9.90
HD 140530C00071000 C 05/30/14 71.0 7.80 9.50
HD 140530C00071500 C 05/30/14 71.5 7.35 8.95
HD 140530C00072000 C 05/30/14 72.0 6.90 8.45
HD 140530C00072500 C 05/30/14 72.5 7.30 7.80
HD 140530C00073000 C 05/30/14 73.0 5.95 7.50
HD 140530C00073500 C 05/30/14 73.5 6.30 7.05
HD 140530C00074000 C 05/30/14 74.0 5.95 6.60
HD 140530C00074500 C 05/30/14 74.5 5.50 5.90
HD 140530C00075000 C 05/30/14 75.0 5.05 5.45
HD 140530C00076000 C 05/30/14 76.0 4.25 4.45
HD 140530C00077000 C 05/30/14 77.0 3.50 3.65
HD 140530C00078000 C 05/30/14 78.0 2.81 2.95
HD 140530C00079000 C 05/30/14 79.0 2.19 2.29
HD 140530C00080000 C 05/30/14 80.0 1.65 1.72
HD 140530C00081000 C 05/30/14 81.0 1.21 1.28
HD 140530C00082000 C 05/30/14 82.0 0.86 0.92
HD 140530C00083000 C 05/30/14 83.0 0.58 0.64
HD 140530C00084000 C 05/30/14 84.0 0.38 0.44
HD 140530C00085000 C 05/30/14 85.0 0.24 0.28
HD 140530C00086000 C 05/30/14 86.0 0.11 0.21
HD 140530C00087000 C 05/30/14 87.0 0.06 0.14
HD 140530C00088000 C 05/30/14 88.0 0.03 0.10
HD 140530C00089000 C 05/30/14 89.0 0.01 0.07
HD 140530C00090000 C 05/30/14 90.0 0.00 0.05
HD 140530C00091000 C 05/30/14 91.0 0.00 0.04
HD 140530C00092000 C 05/30/14 92.0 0.00 0.03
HD 140530P00069000 P 05/30/14 69.0 0.05 0.12
HD 140530P00069500 P 05/30/14 69.5 0.05 0.13
HD 140530P00070000 P 05/30/14 70.0 0.07 0.13
HD 140530P00070500 P 05/30/14 70.5 0.09 0.15
HD 140530P00071000 P 05/30/14 71.0 0.11 0.16
HD 140530P00071500 P 05/30/14 71.5 0.12 0.19
HD 140530P00072000 P 05/30/14 72.0 0.15 0.20
HD 140530P00072500 P 05/30/14 72.5 0.18 0.23
HD 140530P00073000 P 05/30/14 73.0 0.21 0.27
HD 140530P00073500 P 05/30/14 73.5 0.26 0.30
HD 140530P00074000 P 05/30/14 74.0 0.31 0.36
HD 140530P00074500 P 05/30/14 74.5 0.37 0.42
HD 140530P00075000 P 05/30/14 75.0 0.43 0.49
HD 140530P00076000 P 05/30/14 76.0 0.60 0.66
HD 140530P00077000 P 05/30/14 77.0 0.82 0.89
HD 140530P00078000 P 05/30/14 78.0 1.12 1.19
HD 140530P00079000 P 05/30/14 79.0 1.49 1.57
HD 140530P00080000 P 05/30/14 80.0 1.96 2.02
HD 140530P00081000 P 05/30/14 81.0 2.47 2.58
HD 140530P00082000 P 05/30/14 82.0 2.94 3.25
HD 140530P00083000 P 05/30/14 83.0 3.70 4.00
HD 140530P00084000 P 05/30/14 84.0 4.50 4.80
HD 140530P00085000 P 05/30/14 85.0 5.05 5.85
HD 140530P00086000 P 05/30/14 86.0 5.90 7.50
HD 140530P00087000 P 05/30/14 87.0 6.85 8.50
HD 140530P00088000 P 05/30/14 88.0 7.75 9.50
HD 140530P00089000 P 05/30/14 89.0 7.50 11.30
HD 140530P00090000 P 05/30/14 90.0 8.50 12.25
HD 140530P00091000 P 05/30/14 91.0 9.25 13.25
HD 140530P00092000 P 05/30/14 92.0 10.05 14.25
HD 140621C00050000 C 06/21/14 50.0 27.90 31.35
HD 140621C00055000 C 06/21/14 55.0 22.95 26.35
HD 140621C00060000 C 06/21/14 60.0 19.60 19.95
HD 140621C00065000 C 06/21/14 65.0 14.65 15.35
HD 140621C00067500 C 06/21/14 67.5 11.05 13.30
HD 140621C00070000 C 06/21/14 70.0 9.70 10.40
HD 140621C00072500 C 06/21/14 72.5 7.40 7.80
HD 140621C00075000 C 06/21/14 75.0 5.25 5.50
HD 140621C00077500 C 06/21/14 77.5 3.35 3.45
HD 140621C00080000 C 06/21/14 80.0 1.90 1.94
HD 140621C00082500 C 06/21/14 82.5 0.92 0.95
HD 140621C00085000 C 06/21/14 85.0 0.39 0.41
HD 140621C00087500 C 06/21/14 87.5 0.14 0.16
HD 140621C00090000 C 06/21/14 90.0 0.05 0.07
HD 140621C00095000 C 06/21/14 95.0 0.00 0.03
HD 140621C00100000 C 06/21/14 100.0 0.00 0.03
HD 140621C00105000 C 06/21/14 105.0 0.00 0.02
HD 140621C00110000 C 06/21/14 110.0 0.00 0.02
HD 140621P00050000 P 06/21/14 50.0 0.00 0.04
HD 140621P00055000 P 06/21/14 55.0 0.03 0.05
HD 140621P00060000 P 06/21/14 60.0 0.05 0.06
HD 140621P00065000 P 06/21/14 65.0 0.09 0.14
HD 140621P00067500 P 06/21/14 67.5 0.14 0.17
HD 140621P00070000 P 06/21/14 70.0 0.25 0.27
HD 140621P00072500 P 06/21/14 72.5 0.45 0.47
HD 140621P00075000 P 06/21/14 75.0 0.82 0.84
HD 140621P00077500 P 06/21/14 77.5 1.48 1.51
HD 140621P00080000 P 06/21/14 80.0 2.57 2.61
HD 140621P00082500 P 06/21/14 82.5 4.10 4.20
HD 140621P00085000 P 06/21/14 85.0 6.00 6.20
HD 140621P00087500 P 06/21/14 87.5 7.85 8.50
HD 140621P00090000 P 06/21/14 90.0 9.85 12.05
HD 140621P00095000 P 06/21/14 95.0 14.25 17.55
HD 140621P00100000 P 06/21/14 100.0 18.90 22.60
HD 140621P00105000 P 06/21/14 105.0 24.00 27.55
HD 140621P00110000 P 06/21/14 110.0 29.10 32.55
HD 140719C00070000 C 07/19/14 70.0 9.80 10.50
HD 140719C00072500 C 07/19/14 72.5 7.55 7.90
HD 140719C00075000 C 07/19/14 75.0 5.50 5.60
HD 140719C00080000 C 07/19/14 80.0 2.26 2.31
HD 140719C00085000 C 07/19/14 85.0 0.63 0.66
HD 140719P00070000 P 07/19/14 70.0 0.40 0.43
HD 140719P00072500 P 07/19/14 72.5 0.69 0.72
HD 140719P00075000 P 07/19/14 75.0 1.15 1.19
HD 140719P00080000 P 07/19/14 80.0 2.96 3.05
HD 140719P00085000 P 07/19/14 85.0 6.30 6.45
HD 140816C00045000 C 08/16/14 45.0 32.80 36.80
HD 140816C00050000 C 08/16/14 50.0 27.85 31.70
HD 140816C00055000 C 08/16/14 55.0 22.80 26.70
HD 140816C00060000 C 08/16/14 60.0 17.85 20.20
HD 140816C00065000 C 08/16/14 65.0 14.70 15.25
HD 140816C00067500 C 08/16/14 67.5 12.25 13.05
HD 140816C00070000 C 08/16/14 70.0 9.95 10.25
HD 140816C00072500 C 08/16/14 72.5 7.75 8.15
HD 140816C00075000 C 08/16/14 75.0 5.75 5.90
HD 140816C00077500 C 08/16/14 77.5 4.00 4.15
HD 140816C00080000 C 08/16/14 80.0 2.63 2.69
HD 140816C00082500 C 08/16/14 82.5 1.59 1.64
HD 140816C00085000 C 08/16/14 85.0 0.89 0.93
HD 140816C00087500 C 08/16/14 87.5 0.46 0.50
HD 140816C00090000 C 08/16/14 90.0 0.23 0.26
HD 140816C00092500 C 08/16/14 92.5 0.11 0.13
HD 140816C00095000 C 08/16/14 95.0 0.03 0.09
HD 140816C00100000 C 08/16/14 100.0 0.00 0.04
HD 140816C00105000 C 08/16/14 105.0 0.00 0.03
HD 140816P00045000 P 08/16/14 45.0 0.02 0.06
HD 140816P00050000 P 08/16/14 50.0 0.03 0.07
HD 140816P00055000 P 08/16/14 55.0 0.06 0.11
HD 140816P00060000 P 08/16/14 60.0 0.12 0.19
HD 140816P00065000 P 08/16/14 65.0 0.27 0.29
HD 140816P00067500 P 08/16/14 67.5 0.39 0.43
HD 140816P00070000 P 08/16/14 70.0 0.60 0.64
HD 140816P00072500 P 08/16/14 72.5 0.94 0.98
HD 140816P00075000 P 08/16/14 75.0 1.45 1.50
HD 140816P00077500 P 08/16/14 77.5 2.22 2.27
HD 140816P00080000 P 08/16/14 80.0 3.30 3.40
HD 140816P00082500 P 08/16/14 82.5 4.75 4.85
HD 140816P00085000 P 08/16/14 85.0 6.55 6.70
HD 140816P00087500 P 08/16/14 87.5 8.15 9.65
HD 140816P00090000 P 08/16/14 90.0 9.95 12.15
HD 140816P00092500 P 08/16/14 92.5 11.85 14.80
HD 140816P00095000 P 08/16/14 95.0 14.30 17.70
HD 140816P00100000 P 08/16/14 100.0 19.25 22.60
HD 140816P00105000 P 08/16/14 105.0 23.65 27.60
HD 141122C00050000 C 11/22/14 50.0 27.90 30.40
HD 141122C00055000 C 11/22/14 55.0 24.55 26.25
HD 141122C00060000 C 11/22/14 60.0 19.65 20.45
HD 141122C00065000 C 11/22/14 65.0 14.95 15.65
HD 141122C00070000 C 11/22/14 70.0 10.55 10.85
HD 141122C00072500 C 11/22/14 72.5 8.60 8.95
HD 141122C00075000 C 11/22/14 75.0 6.85 6.95
HD 141122C00077500 C 11/22/14 77.5 5.25 5.40
HD 141122C00080000 C 11/22/14 80.0 3.90 4.00
HD 141122C00082500 C 11/22/14 82.5 2.83 2.90
HD 141122C00085000 C 11/22/14 85.0 1.99 2.05
HD 141122C00087500 C 11/22/14 87.5 1.34 1.41
HD 141122C00090000 C 11/22/14 90.0 0.90 0.96
HD 141122C00095000 C 11/22/14 95.0 0.38 0.43
HD 141122C00100000 C 11/22/14 100.0 0.14 0.20
HD 141122C00105000 C 11/22/14 105.0 0.05 0.10
HD 141122P00050000 P 11/22/14 50.0 0.17 0.20
HD 141122P00055000 P 11/22/14 55.0 0.27 0.35
HD 141122P00060000 P 11/22/14 60.0 0.48 0.54
HD 141122P00065000 P 11/22/14 65.0 0.85 0.89
HD 141122P00070000 P 11/22/14 70.0 1.54 1.60
HD 141122P00072500 P 11/22/14 72.5 2.09 2.15
HD 141122P00075000 P 11/22/14 75.0 2.82 2.89
HD 141122P00077500 P 11/22/14 77.5 3.75 3.85
HD 141122P00080000 P 11/22/14 80.0 4.90 5.05
HD 141122P00082500 P 11/22/14 82.5 6.30 6.45
HD 141122P00085000 P 11/22/14 85.0 7.95 8.10
HD 141122P00087500 P 11/22/14 87.5 9.85 10.00
HD 141122P00090000 P 11/22/14 90.0 11.65 12.10
HD 141122P00095000 P 11/22/14 95.0 15.90 16.60
HD 141122P00100000 P 11/22/14 100.0 20.60 21.40
HD 141122P00105000 P 11/22/14 105.0 24.65 26.40
HD 150117C00035000 C 01/17/15 35.0 43.50 46.70
HD 150117C00040000 C 01/17/15 40.0 38.50 41.70
HD 150117C00045000 C 01/17/15 45.0 34.45 35.40
HD 150117C00050000 C 01/17/15 50.0 29.50 30.45
HD 150117C00052500 C 01/17/15 52.5 27.00 28.70
HD 150117C00055000 C 01/17/15 55.0 24.60 25.35
HD 150117C00057500 C 01/17/15 57.5 22.05 23.80
HD 150117C00060000 C 01/17/15 60.0 19.75 20.50
HD 150117C00062500 C 01/17/15 62.5 17.40 18.10
HD 150117C00065000 C 01/17/15 65.0 15.10 15.75
HD 150117C00067500 C 01/17/15 67.5 12.90 13.25
HD 150117C00070000 C 01/17/15 70.0 10.85 11.25
HD 150117C00072500 C 01/17/15 72.5 8.95 9.10
HD 150117C00075000 C 01/17/15 75.0 7.20 7.35
HD 150117C00077500 C 01/17/15 77.5 5.70 5.85
HD 150117C00080000 C 01/17/15 80.0 4.40 4.50
HD 150117C00082500 C 01/17/15 82.5 3.30 3.40
HD 150117C00085000 C 01/17/15 85.0 2.46 2.52
HD 150117C00087500 C 01/17/15 87.5 1.76 1.83
HD 150117C00090000 C 01/17/15 90.0 1.26 1.31
HD 150117C00092500 C 01/17/15 92.5 0.87 0.93
HD 150117C00095000 C 01/17/15 95.0 0.60 0.65
HD 150117C00100000 C 01/17/15 100.0 0.27 0.32
HD 150117C00105000 C 01/17/15 105.0 0.12 0.17
HD 150117C00110000 C 01/17/15 110.0 0.04 0.10
HD 150117C00115000 C 01/17/15 115.0 0.02 0.06
HD 150117C00120000 C 01/17/15 120.0 0.01 0.05
HD 150117P00035000 P 01/17/15 35.0 0.05 0.09
HD 150117P00040000 P 01/17/15 40.0 0.10 0.15
HD 150117P00045000 P 01/17/15 45.0 0.15 0.23
HD 150117P00050000 P 01/17/15 50.0 0.26 0.33
HD 150117P00052500 P 01/17/15 52.5 0.33 0.40
HD 150117P00055000 P 01/17/15 55.0 0.42 0.49
HD 150117P00057500 P 01/17/15 57.5 0.54 0.60
HD 150117P00060000 P 01/17/15 60.0 0.71 0.76
HD 150117P00062500 P 01/17/15 62.5 0.92 0.97
HD 150117P00065000 P 01/17/15 65.0 1.20 1.26
HD 150117P00067500 P 01/17/15 67.5 1.57 1.63
HD 150117P00070000 P 01/17/15 70.0 2.07 2.12
HD 150117P00072500 P 01/17/15 72.5 2.70 2.77
HD 150117P00075000 P 01/17/15 75.0 3.50 3.60
HD 150117P00077500 P 01/17/15 77.5 4.50 4.60
HD 150117P00080000 P 01/17/15 80.0 5.70 5.85
HD 150117P00082500 P 01/17/15 82.5 7.15 7.30
HD 150117P00085000 P 01/17/15 85.0 8.80 8.95
HD 150117P00087500 P 01/17/15 87.5 10.60 10.75
HD 150117P00090000 P 01/17/15 90.0 12.35 12.80
HD 150117P00092500 P 01/17/15 92.5 14.15 14.90
HD 150117P00095000 P 01/17/15 95.0 16.40 17.20
HD 150117P00100000 P 01/17/15 100.0 21.05 21.90
HD 150117P00105000 P 01/17/15 105.0 25.10 26.75
HD 150117P00110000 P 01/17/15 110.0 30.00 31.75
HD 150117P00115000 P 01/17/15 115.0 35.75 36.65
HD 150117P00120000 P 01/17/15 120.0 39.65 42.75
HD 160115C00040000 C 01/15/16 40.0 37.65 41.45
HD 160115C00045000 C 01/15/16 45.0 32.75 35.80
HD 160115C00050000 C 01/15/16 50.0 29.60 30.45
HD 160115C00055000 C 01/15/16 55.0 24.65 25.95
HD 160115C00060000 C 01/15/16 60.0 20.40 21.10
HD 160115C00065000 C 01/15/16 65.0 16.25 16.75
HD 160115C00067500 C 01/15/16 67.5 14.50 14.90
HD 160115C00070000 C 01/15/16 70.0 12.80 13.20
HD 160115C00072500 C 01/15/16 72.5 11.15 11.45
HD 160115C00075000 C 01/15/16 75.0 9.70 9.95
HD 160115C00077500 C 01/15/16 77.5 8.35 8.60
HD 160115C00080000 C 01/15/16 80.0 7.15 7.35
HD 160115C00082500 C 01/15/16 82.5 6.05 6.30
HD 160115C00085000 C 01/15/16 85.0 5.10 5.35
HD 160115C00087500 C 01/15/16 87.5 4.30 4.50
HD 160115C00090000 C 01/15/16 90.0 3.55 3.75
HD 160115C00092500 C 01/15/16 92.5 2.98 3.15
HD 160115C00095000 C 01/15/16 95.0 2.47 2.61
HD 160115C00100000 C 01/15/16 100.0 1.66 1.80
HD 160115C00105000 C 01/15/16 105.0 1.12 1.25
HD 160115C00110000 C 01/15/16 110.0 0.75 0.84
HD 160115C00115000 C 01/15/16 115.0 0.50 0.59
HD 160115C00120000 C 01/15/16 120.0 0.33 0.43
HD 160115P00040000 P 01/15/16 40.0 0.47 0.59
HD 160115P00045000 P 01/15/16 45.0 0.73 0.84
HD 160115P00050000 P 01/15/16 50.0 1.11 1.22
HD 160115P00055000 P 01/15/16 55.0 1.66 1.75
HD 160115P00060000 P 01/15/16 60.0 2.46 2.55
HD 160115P00065000 P 01/15/16 65.0 3.55 3.70
HD 160115P00067500 P 01/15/16 67.5 4.30 4.45
HD 160115P00070000 P 01/15/16 70.0 5.10 5.25
HD 160115P00072500 P 01/15/16 72.5 6.00 6.20
HD 160115P00075000 P 01/15/16 75.0 7.10 7.25
HD 160115P00077500 P 01/15/16 77.5 8.25 8.45
HD 160115P00080000 P 01/15/16 80.0 9.55 9.75
HD 160115P00082500 P 01/15/16 82.5 11.00 11.20
HD 160115P00085000 P 01/15/16 85.0 12.50 12.75
HD 160115P00087500 P 01/15/16 87.5 14.20 14.45
HD 160115P00090000 P 01/15/16 90.0 15.95 16.20
HD 160115P00092500 P 01/15/16 92.5 17.85 18.10
HD 160115P00095000 P 01/15/16 95.0 19.80 20.10
HD 160115P00100000 P 01/15/16 100.0 23.70 24.30
HD 160115P00105000 P 01/15/16 105.0 27.90 28.65
HD 160115P00110000 P 01/15/16 110.0 30.95 34.30
HD 160115P00115000 P 01/15/16 115.0 36.95 38.00
HD 160115P00120000 P 01/15/16 120.0 41.75 42.80

OPRA data is delayed 15 minutes.