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 (2015-12-25)Premium Content

Home Depot Inc (HD)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 160212C00080000 C 02/12/16 80.0 34.25 38.15
HD 160212C00085000 C 02/12/16 85.0 29.35 33.20
HD 160212C00090000 C 02/12/16 90.0 24.70 28.20
HD 160212C00095000 C 02/12/16 95.0 19.40 23.20
HD 160212C00100000 C 02/12/16 100.0 14.35 18.20
HD 160212C00101000 C 02/12/16 101.0 13.40 17.20
HD 160212C00102000 C 02/12/16 102.0 13.25 16.10
HD 160212C00103000 C 02/12/16 103.0 12.40 14.50
HD 160212C00104000 C 02/12/16 104.0 11.50 13.45
HD 160212C00105000 C 02/12/16 105.0 10.30 12.50
HD 160212C00106000 C 02/12/16 106.0 9.55 11.50
HD 160212C00107000 C 02/12/16 107.0 8.80 10.50
HD 160212C00108000 C 02/12/16 108.0 7.95 9.10
HD 160212C00109000 C 02/12/16 109.0 7.05 8.15
HD 160212C00110000 C 02/12/16 110.0 5.90 7.20
HD 160212C00111000 C 02/12/16 111.0 5.55 6.30
HD 160212C00112000 C 02/12/16 112.0 4.50 5.55
HD 160212C00113000 C 02/12/16 113.0 3.80 4.70
HD 160212C00114000 C 02/12/16 114.0 3.25 3.85
HD 160212C00115000 C 02/12/16 115.0 2.68 3.10
HD 160212C00116000 C 02/12/16 116.0 2.31 2.48
HD 160212C00117000 C 02/12/16 117.0 1.80 1.93
HD 160212C00118000 C 02/12/16 118.0 1.35 1.46
HD 160212C00119000 C 02/12/16 119.0 1.00 1.07
HD 160212C00120000 C 02/12/16 120.0 0.70 0.77
HD 160212C00121000 C 02/12/16 121.0 0.47 0.53
HD 160212C00122000 C 02/12/16 122.0 0.31 0.35
HD 160212C00123000 C 02/12/16 123.0 0.19 0.23
HD 160212C00124000 C 02/12/16 124.0 0.05 0.14
HD 160212C00125000 C 02/12/16 125.0 0.05 0.10
HD 160212C00126000 C 02/12/16 126.0 0.01 0.07
HD 160212C00127000 C 02/12/16 127.0 0.00 0.07
HD 160212C00128000 C 02/12/16 128.0 0.00 0.05
HD 160212C00129000 C 02/12/16 129.0 0.00 0.04
HD 160212C00130000 C 02/12/16 130.0 0.00 0.06
HD 160212C00131000 C 02/12/16 131.0 0.00 0.09
HD 160212C00132000 C 02/12/16 132.0 0.00 0.25
HD 160212C00133000 C 02/12/16 133.0 0.00 0.25
HD 160212C00134000 C 02/12/16 134.0 0.00 0.25
HD 160212C00135000 C 02/12/16 135.0 0.00 0.20
HD 160212C00136000 C 02/12/16 136.0 0.00 0.25
HD 160212C00137000 C 02/12/16 137.0 0.00 0.25
HD 160212C00138000 C 02/12/16 138.0 0.00 0.25
HD 160212C00139000 C 02/12/16 139.0 0.00 0.25
HD 160212C00140000 C 02/12/16 140.0 0.00 0.18
HD 160212C00141000 C 02/12/16 141.0 0.00 0.25
HD 160212C00142000 C 02/12/16 142.0 0.00 0.25
HD 160212C00143000 C 02/12/16 143.0 0.00 0.25
HD 160212C00144000 C 02/12/16 144.0 0.00 0.25
HD 160212C00145000 C 02/12/16 145.0 0.00 0.24
HD 160212C00146000 C 02/12/16 146.0 0.00 0.25
HD 160212C00147000 C 02/12/16 147.0 0.00 0.25
HD 160212C00148000 C 02/12/16 148.0 0.00 0.25
HD 160212C00150000 C 02/12/16 150.0 0.00 0.25
HD 160212C00155000 C 02/12/16 155.0 0.00 0.25
HD 160212C00160000 C 02/12/16 160.0 0.00 0.25
HD 160212C00165000 C 02/12/16 165.0 0.00 0.25
HD 160212C00170000 C 02/12/16 170.0 0.00 0.25
HD 160212P00080000 P 02/12/16 80.0 0.00 0.13
HD 160212P00085000 P 02/12/16 85.0 0.00 0.25
HD 160212P00090000 P 02/12/16 90.0 0.00 0.05
HD 160212P00095000 P 02/12/16 95.0 0.00 0.03
HD 160212P00100000 P 02/12/16 100.0 0.02 0.09
HD 160212P00101000 P 02/12/16 101.0 0.04 0.11
HD 160212P00102000 P 02/12/16 102.0 0.05 0.13
HD 160212P00103000 P 02/12/16 103.0 0.07 0.16
HD 160212P00104000 P 02/12/16 104.0 0.09 0.19
HD 160212P00105000 P 02/12/16 105.0 0.10 0.23
HD 160212P00106000 P 02/12/16 106.0 0.12 0.26
HD 160212P00107000 P 02/12/16 107.0 0.18 0.33
HD 160212P00108000 P 02/12/16 108.0 0.31 0.38
HD 160212P00109000 P 02/12/16 109.0 0.39 0.45
HD 160212P00110000 P 02/12/16 110.0 0.48 0.56
HD 160212P00111000 P 02/12/16 111.0 0.61 0.71
HD 160212P00112000 P 02/12/16 112.0 0.78 0.87
HD 160212P00113000 P 02/12/16 113.0 0.99 1.08
HD 160212P00114000 P 02/12/16 114.0 1.25 1.34
HD 160212P00115000 P 02/12/16 115.0 1.56 1.70
HD 160212P00116000 P 02/12/16 116.0 1.89 2.05
HD 160212P00117000 P 02/12/16 117.0 2.34 2.56
HD 160212P00118000 P 02/12/16 118.0 2.84 3.20
HD 160212P00119000 P 02/12/16 119.0 3.45 4.10
HD 160212P00120000 P 02/12/16 120.0 4.10 4.50
HD 160212P00121000 P 02/12/16 121.0 4.80 5.80
HD 160212P00122000 P 02/12/16 122.0 5.60 6.75
HD 160212P00123000 P 02/12/16 123.0 6.50 7.50
HD 160212P00124000 P 02/12/16 124.0 7.40 8.60
HD 160212P00125000 P 02/12/16 125.0 7.20 9.45
HD 160212P00126000 P 02/12/16 126.0 8.10 10.50
HD 160212P00127000 P 02/12/16 127.0 9.20 11.70
HD 160212P00128000 P 02/12/16 128.0 10.15 12.95
HD 160212P00129000 P 02/12/16 129.0 11.10 13.75
HD 160212P00130000 P 02/12/16 130.0 12.15 15.75
HD 160212P00131000 P 02/12/16 131.0 14.00 16.20
HD 160212P00132000 P 02/12/16 132.0 14.10 17.50
HD 160212P00133000 P 02/12/16 133.0 14.90 18.60
HD 160212P00134000 P 02/12/16 134.0 15.80 19.55
HD 160212P00135000 P 02/12/16 135.0 16.95 20.75
HD 160212P00136000 P 02/12/16 136.0 17.90 21.60
HD 160212P00137000 P 02/12/16 137.0 19.00 22.75
HD 160212P00138000 P 02/12/16 138.0 19.95 23.85
HD 160212P00139000 P 02/12/16 139.0 20.85 24.80
HD 160212P00140000 P 02/12/16 140.0 21.90 25.80
HD 160212P00141000 P 02/12/16 141.0 22.75 26.80
HD 160212P00142000 P 02/12/16 142.0 23.80 26.45
HD 160212P00143000 P 02/12/16 143.0 24.80 27.45
HD 160212P00144000 P 02/12/16 144.0 25.80 28.45
HD 160212P00145000 P 02/12/16 145.0 26.90 30.80
HD 160212P00146000 P 02/12/16 146.0 27.80 30.45
HD 160212P00147000 P 02/12/16 147.0 28.80 32.50
HD 160212P00148000 P 02/12/16 148.0 29.90 33.85
HD 160212P00150000 P 02/12/16 150.0 31.80 35.80
HD 160212P00155000 P 02/12/16 155.0 36.90 40.75
HD 160212P00160000 P 02/12/16 160.0 41.90 45.80
HD 160212P00165000 P 02/12/16 165.0 46.80 50.80
HD 160212P00170000 P 02/12/16 170.0 51.90 54.45
HD 160219C00060000 C 02/19/16 60.0 54.00 58.55
HD 160219C00065000 C 02/19/16 65.0 49.20 53.40
HD 160219C00067500 C 02/19/16 67.5 46.50 51.05
HD 160219C00070000 C 02/19/16 70.0 44.00 48.50
HD 160219C00072500 C 02/19/16 72.5 41.50 46.00
HD 160219C00075000 C 02/19/16 75.0 38.95 43.45
HD 160219C00077500 C 02/19/16 77.5 36.50 41.05
HD 160219C00080000 C 02/19/16 80.0 34.00 38.50
HD 160219C00082500 C 02/19/16 82.5 31.95 35.80
HD 160219C00085000 C 02/19/16 85.0 29.45 32.80
HD 160219C00087500 C 02/19/16 87.5 27.60 29.45
HD 160219C00090000 C 02/19/16 90.0 25.45 27.55
HD 160219C00092500 C 02/19/16 92.5 22.45 26.10
HD 160219C00095000 C 02/19/16 95.0 20.55 22.55
HD 160219C00096000 C 02/19/16 96.0 19.50 21.55
HD 160219C00097000 C 02/19/16 97.0 18.45 20.55
HD 160219C00097500 C 02/19/16 97.5 18.10 20.00
HD 160219C00098000 C 02/19/16 98.0 17.45 19.55
HD 160219C00099000 C 02/19/16 99.0 16.60 18.55
HD 160219C00100000 C 02/19/16 100.0 15.65 17.50
HD 160219C00101000 C 02/19/16 101.0 14.65 17.45
HD 160219C00102000 C 02/19/16 102.0 13.65 16.10
HD 160219C00103000 C 02/19/16 103.0 12.85 15.10
HD 160219C00104000 C 02/19/16 104.0 11.85 14.10
HD 160219C00105000 C 02/19/16 105.0 10.90 12.50
HD 160219C00106000 C 02/19/16 106.0 10.15 11.10
HD 160219C00107000 C 02/19/16 107.0 9.20 10.50
HD 160219C00108000 C 02/19/16 108.0 8.25 9.25
HD 160219C00109000 C 02/19/16 109.0 7.65 8.35
HD 160219C00110000 C 02/19/16 110.0 7.10 7.50
HD 160219C00111000 C 02/19/16 111.0 6.30 6.65
HD 160219C00112000 C 02/19/16 112.0 5.55 5.85
HD 160219C00113000 C 02/19/16 113.0 4.80 5.10
HD 160219C00114000 C 02/19/16 114.0 4.10 4.40
HD 160219C00115000 C 02/19/16 115.0 3.55 3.75
HD 160219C00116000 C 02/19/16 116.0 2.82 3.15
HD 160219C00117000 C 02/19/16 117.0 2.22 2.56
HD 160219C00118000 C 02/19/16 118.0 1.86 2.10
HD 160219C00119000 C 02/19/16 119.0 1.47 1.66
HD 160219C00120000 C 02/19/16 120.0 1.05 1.27
HD 160219C00121000 C 02/19/16 121.0 0.82 0.97
HD 160219C00122000 C 02/19/16 122.0 0.60 0.72
HD 160219C00123000 C 02/19/16 123.0 0.39 0.58
HD 160219C00124000 C 02/19/16 124.0 0.29 0.36
HD 160219C00125000 C 02/19/16 125.0 0.20 0.28
HD 160219C00126000 C 02/19/16 126.0 0.12 0.19
HD 160219C00127000 C 02/19/16 127.0 0.08 0.12
HD 160219C00128000 C 02/19/16 128.0 0.04 0.10
HD 160219C00129000 C 02/19/16 129.0 0.01 0.07
HD 160219C00130000 C 02/19/16 130.0 0.02 0.05
HD 160219C00131000 C 02/19/16 131.0 0.00 0.04
HD 160219C00132000 C 02/19/16 132.0 0.00 0.09
HD 160219C00133000 C 02/19/16 133.0 0.00 0.16
HD 160219C00134000 C 02/19/16 134.0 0.00 0.16
HD 160219C00135000 C 02/19/16 135.0 0.01 0.05
HD 160219C00136000 C 02/19/16 136.0 0.00 0.15
HD 160219C00137000 C 02/19/16 137.0 0.00 0.15
HD 160219C00138000 C 02/19/16 138.0 0.00 0.15
HD 160219C00139000 C 02/19/16 139.0 0.00 0.15
HD 160219C00140000 C 02/19/16 140.0 0.01 0.09
HD 160219C00141000 C 02/19/16 141.0 0.00 0.15
HD 160219C00142000 C 02/19/16 142.0 0.00 0.15
HD 160219C00143000 C 02/19/16 143.0 0.00 0.15
HD 160219C00144000 C 02/19/16 144.0 0.00 0.15
HD 160219C00145000 C 02/19/16 145.0 0.00 0.02
HD 160219C00146000 C 02/19/16 146.0 0.00 0.15
HD 160219C00147000 C 02/19/16 147.0 0.00 0.15
HD 160219C00148000 C 02/19/16 148.0 0.00 0.15
HD 160219C00149000 C 02/19/16 149.0 0.00 0.15
HD 160219C00150000 C 02/19/16 150.0 0.00 0.14
HD 160219C00152500 C 02/19/16 152.5 0.00 0.14
HD 160219C00155000 C 02/19/16 155.0 0.00 0.14
HD 160219C00160000 C 02/19/16 160.0 0.00 0.14
HD 160219C00165000 C 02/19/16 165.0 0.00 0.14
HD 160219C00170000 C 02/19/16 170.0 0.00 0.14
HD 160219P00060000 P 02/19/16 60.0 0.00 0.02
HD 160219P00065000 P 02/19/16 65.0 0.00 0.15
HD 160219P00067500 P 02/19/16 67.5 0.00 0.01
HD 160219P00070000 P 02/19/16 70.0 0.00 0.01
HD 160219P00072500 P 02/19/16 72.5 0.00 0.01
HD 160219P00075000 P 02/19/16 75.0 0.00 0.01
HD 160219P00077500 P 02/19/16 77.5 0.00 0.01
HD 160219P00080000 P 02/19/16 80.0 0.00 0.01
HD 160219P00082500 P 02/19/16 82.5 0.00 0.03
HD 160219P00085000 P 02/19/16 85.0 0.00 0.05
HD 160219P00087500 P 02/19/16 87.5 0.00 0.19
HD 160219P00090000 P 02/19/16 90.0 0.03 0.19
HD 160219P00092500 P 02/19/16 92.5 0.05 0.10
HD 160219P00095000 P 02/19/16 95.0 0.07 0.13
HD 160219P00096000 P 02/19/16 96.0 0.08 0.15
HD 160219P00097000 P 02/19/16 97.0 0.08 0.17
HD 160219P00097500 P 02/19/16 97.5 0.02 0.17
HD 160219P00098000 P 02/19/16 98.0 0.11 0.18
HD 160219P00099000 P 02/19/16 99.0 0.12 0.21
HD 160219P00100000 P 02/19/16 100.0 0.14 0.24
HD 160219P00101000 P 02/19/16 101.0 0.16 0.27
HD 160219P00102000 P 02/19/16 102.0 0.18 0.31
HD 160219P00103000 P 02/19/16 103.0 0.19 0.35
HD 160219P00104000 P 02/19/16 104.0 0.23 0.40
HD 160219P00105000 P 02/19/16 105.0 0.37 0.45
HD 160219P00106000 P 02/19/16 106.0 0.32 0.54
HD 160219P00107000 P 02/19/16 107.0 0.41 0.64
HD 160219P00108000 P 02/19/16 108.0 0.55 0.72
HD 160219P00109000 P 02/19/16 109.0 0.67 0.84
HD 160219P00110000 P 02/19/16 110.0 0.92 1.05
HD 160219P00111000 P 02/19/16 111.0 1.06 1.24
HD 160219P00112000 P 02/19/16 112.0 1.25 1.40
HD 160219P00113000 P 02/19/16 113.0 1.51 1.74
HD 160219P00114000 P 02/19/16 114.0 1.85 1.93
HD 160219P00115000 P 02/19/16 115.0 2.19 2.33
HD 160219P00116000 P 02/19/16 116.0 2.56 2.69
HD 160219P00117000 P 02/19/16 117.0 2.93 3.15
HD 160219P00118000 P 02/19/16 118.0 3.50 3.65
HD 160219P00119000 P 02/19/16 119.0 4.10 4.25
HD 160219P00120000 P 02/19/16 120.0 4.70 4.90
HD 160219P00121000 P 02/19/16 121.0 5.40 5.60
HD 160219P00122000 P 02/19/16 122.0 6.15 6.60
HD 160219P00123000 P 02/19/16 123.0 6.15 7.40
HD 160219P00124000 P 02/19/16 124.0 7.80 8.40
HD 160219P00125000 P 02/19/16 125.0 8.65 9.30
HD 160219P00126000 P 02/19/16 126.0 8.15 10.60
HD 160219P00127000 P 02/19/16 127.0 9.05 11.65
HD 160219P00128000 P 02/19/16 128.0 10.20 12.55
HD 160219P00129000 P 02/19/16 129.0 11.15 13.50
HD 160219P00130000 P 02/19/16 130.0 13.10 14.40
HD 160219P00131000 P 02/19/16 131.0 13.15 15.85
HD 160219P00132000 P 02/19/16 132.0 14.05 18.10
HD 160219P00133000 P 02/19/16 133.0 15.15 19.10
HD 160219P00134000 P 02/19/16 134.0 15.95 20.10
HD 160219P00135000 P 02/19/16 135.0 17.15 19.60
HD 160219P00136000 P 02/19/16 136.0 17.80 21.80
HD 160219P00137000 P 02/19/16 137.0 18.80 22.85
HD 160219P00138000 P 02/19/16 138.0 20.15 23.70
HD 160219P00139000 P 02/19/16 139.0 20.65 24.85
HD 160219P00140000 P 02/19/16 140.0 22.15 25.80
HD 160219P00141000 P 02/19/16 141.0 22.60 27.00
HD 160219P00142000 P 02/19/16 142.0 23.55 27.95
HD 160219P00143000 P 02/19/16 143.0 24.55 29.00
HD 160219P00144000 P 02/19/16 144.0 25.60 30.10
HD 160219P00145000 P 02/19/16 145.0 26.55 31.00
HD 160219P00146000 P 02/19/16 146.0 27.55 32.05
HD 160219P00147000 P 02/19/16 147.0 28.55 33.00
HD 160219P00148000 P 02/19/16 148.0 29.70 34.00
HD 160219P00149000 P 02/19/16 149.0 30.70 34.95
HD 160219P00150000 P 02/19/16 150.0 31.55 35.80
HD 160219P00152500 P 02/19/16 152.5 34.00 38.30
HD 160219P00155000 P 02/19/16 155.0 36.45 41.00
HD 160219P00160000 P 02/19/16 160.0 41.70 45.95
HD 160219P00165000 P 02/19/16 165.0 46.65 51.00
HD 160219P00170000 P 02/19/16 170.0 51.70 55.95
HD 160226C00085000 C 02/26/16 85.0 29.55 33.00
HD 160226C00090000 C 02/26/16 90.0 24.75 28.25
HD 160226C00095000 C 02/26/16 95.0 19.75 23.30
HD 160226C00100000 C 02/26/16 100.0 15.70 18.50
HD 160226C00105000 C 02/26/16 105.0 11.45 13.35
HD 160226C00109000 C 02/26/16 109.0 8.25 9.45
HD 160226C00110000 C 02/26/16 110.0 7.70 8.45
HD 160226C00111000 C 02/26/16 111.0 6.95 7.70
HD 160226C00112000 C 02/26/16 112.0 6.25 6.90
HD 160226C00113000 C 02/26/16 113.0 5.85 6.20
HD 160226C00114000 C 02/26/16 114.0 5.20 5.55
HD 160226C00115000 C 02/26/16 115.0 4.60 4.90
HD 160226C00116000 C 02/26/16 116.0 4.00 4.30
HD 160226C00117000 C 02/26/16 117.0 3.45 3.75
HD 160226C00118000 C 02/26/16 118.0 2.94 3.20
HD 160226C00119000 C 02/26/16 119.0 2.47 2.76
HD 160226C00120000 C 02/26/16 120.0 2.11 2.32
HD 160226C00121000 C 02/26/16 121.0 1.75 1.95
HD 160226C00122000 C 02/26/16 122.0 1.44 1.60
HD 160226C00123000 C 02/26/16 123.0 1.15 1.31
HD 160226C00124000 C 02/26/16 124.0 0.89 1.05
HD 160226C00125000 C 02/26/16 125.0 0.70 0.81
HD 160226C00126000 C 02/26/16 126.0 0.52 0.66
HD 160226C00127000 C 02/26/16 127.0 0.41 0.51
HD 160226C00128000 C 02/26/16 128.0 0.30 0.40
HD 160226C00129000 C 02/26/16 129.0 0.22 0.31
HD 160226C00130000 C 02/26/16 130.0 0.19 0.22
HD 160226C00131000 C 02/26/16 131.0 0.08 0.21
HD 160226C00132000 C 02/26/16 132.0 0.05 0.16
HD 160226C00133000 C 02/26/16 133.0 0.00 0.13
HD 160226C00134000 C 02/26/16 134.0 0.00 0.11
HD 160226C00135000 C 02/26/16 135.0 0.00 0.13
HD 160226C00136000 C 02/26/16 136.0 0.00 0.20
HD 160226C00137000 C 02/26/16 137.0 0.00 0.21
HD 160226C00138000 C 02/26/16 138.0 0.00 0.15
HD 160226C00139000 C 02/26/16 139.0 0.00 0.25
HD 160226C00140000 C 02/26/16 140.0 0.00 0.18
HD 160226C00141000 C 02/26/16 141.0 0.00 0.25
HD 160226C00142000 C 02/26/16 142.0 0.00 0.25
HD 160226C00143000 C 02/26/16 143.0 0.00 0.25
HD 160226C00144000 C 02/26/16 144.0 0.00 0.25
HD 160226C00145000 C 02/26/16 145.0 0.00 0.24
HD 160226C00146000 C 02/26/16 146.0 0.00 0.25
HD 160226C00147000 C 02/26/16 147.0 0.00 0.25
HD 160226C00148000 C 02/26/16 148.0 0.00 0.25
HD 160226C00150000 C 02/26/16 150.0 0.00 0.25
HD 160226P00085000 P 02/26/16 85.0 0.00 0.25
HD 160226P00090000 P 02/26/16 90.0 0.00 0.20
HD 160226P00095000 P 02/26/16 95.0 0.10 0.40
HD 160226P00100000 P 02/26/16 100.0 0.34 0.57
HD 160226P00105000 P 02/26/16 105.0 0.85 1.05
HD 160226P00109000 P 02/26/16 109.0 1.50 1.67
HD 160226P00110000 P 02/26/16 110.0 1.64 1.86
HD 160226P00111000 P 02/26/16 111.0 1.89 2.12
HD 160226P00112000 P 02/26/16 112.0 2.20 2.41
HD 160226P00113000 P 02/26/16 113.0 2.48 2.72
HD 160226P00114000 P 02/26/16 114.0 2.80 3.10
HD 160226P00115000 P 02/26/16 115.0 3.15 3.45
HD 160226P00116000 P 02/26/16 116.0 3.60 3.85
HD 160226P00117000 P 02/26/16 117.0 4.05 4.35
HD 160226P00118000 P 02/26/16 118.0 4.50 4.85
HD 160226P00119000 P 02/26/16 119.0 5.05 5.40
HD 160226P00120000 P 02/26/16 120.0 5.60 6.20
HD 160226P00121000 P 02/26/16 121.0 6.20 6.90
HD 160226P00122000 P 02/26/16 122.0 6.80 7.50
HD 160226P00123000 P 02/26/16 123.0 7.50 8.25
HD 160226P00124000 P 02/26/16 124.0 8.05 9.10
HD 160226P00125000 P 02/26/16 125.0 8.65 9.85
HD 160226P00126000 P 02/26/16 126.0 9.80 11.35
HD 160226P00127000 P 02/26/16 127.0 10.50 12.00
HD 160226P00128000 P 02/26/16 128.0 10.35 12.95
HD 160226P00129000 P 02/26/16 129.0 11.25 14.15
HD 160226P00130000 P 02/26/16 130.0 12.15 15.00
HD 160226P00131000 P 02/26/16 131.0 13.20 16.70
HD 160226P00132000 P 02/26/16 132.0 14.20 17.05
HD 160226P00133000 P 02/26/16 133.0 15.05 18.80
HD 160226P00134000 P 02/26/16 134.0 16.15 19.30
HD 160226P00135000 P 02/26/16 135.0 17.50 20.00
HD 160226P00136000 P 02/26/16 136.0 18.15 21.60
HD 160226P00137000 P 02/26/16 137.0 18.95 22.80
HD 160226P00138000 P 02/26/16 138.0 20.10 23.75
HD 160226P00139000 P 02/26/16 139.0 20.85 24.80
HD 160226P00140000 P 02/26/16 140.0 21.95 25.90
HD 160226P00141000 P 02/26/16 141.0 22.85 26.75
HD 160226P00142000 P 02/26/16 142.0 23.85 27.75
HD 160226P00143000 P 02/26/16 143.0 24.90 28.80
HD 160226P00144000 P 02/26/16 144.0 25.85 29.80
HD 160226P00145000 P 02/26/16 145.0 26.90 30.70
HD 160226P00146000 P 02/26/16 146.0 27.85 31.85
HD 160226P00147000 P 02/26/16 147.0 28.85 32.75
HD 160226P00148000 P 02/26/16 148.0 29.90 33.85
HD 160226P00150000 P 02/26/16 150.0 31.65 35.85
HD 160304C00085000 C 03/04/16 85.0 29.50 33.50
HD 160304C00090000 C 03/04/16 90.0 24.70 28.40
HD 160304C00095000 C 03/04/16 95.0 19.80 23.55
HD 160304C00100000 C 03/04/16 100.0 15.75 18.60
HD 160304C00101000 C 03/04/16 101.0 14.70 17.35
HD 160304C00102000 C 03/04/16 102.0 14.10 16.35
HD 160304C00103000 C 03/04/16 103.0 13.15 15.35
HD 160304C00104000 C 03/04/16 104.0 12.50 14.35
HD 160304C00105000 C 03/04/16 105.0 11.60 13.35
HD 160304C00106000 C 03/04/16 106.0 10.80 12.40
HD 160304C00107000 C 03/04/16 107.0 10.05 11.40
HD 160304C00108000 C 03/04/16 108.0 9.20 10.55
HD 160304C00109000 C 03/04/16 109.0 8.35 9.90
HD 160304C00110000 C 03/04/16 110.0 7.80 10.20
HD 160304C00111000 C 03/04/16 111.0 7.05 8.30
HD 160304C00112000 C 03/04/16 112.0 6.50 7.45
HD 160304C00113000 C 03/04/16 113.0 5.70 6.65
HD 160304C00114000 C 03/04/16 114.0 5.05 6.40
HD 160304C00115000 C 03/04/16 115.0 4.45 5.40
HD 160304C00116000 C 03/04/16 116.0 4.05 4.70
HD 160304C00117000 C 03/04/16 117.0 3.45 4.25
HD 160304C00118000 C 03/04/16 118.0 2.76 3.65
HD 160304C00119000 C 03/04/16 119.0 2.45 3.30
HD 160304C00120000 C 03/04/16 120.0 1.89 2.84
HD 160304C00121000 C 03/04/16 121.0 1.71 2.29
HD 160304C00122000 C 03/04/16 122.0 1.31 1.96
HD 160304C00123000 C 03/04/16 123.0 0.92 1.67
HD 160304C00124000 C 03/04/16 124.0 0.86 1.45
HD 160304C00125000 C 03/04/16 125.0 0.68 1.07
HD 160304C00126000 C 03/04/16 126.0 0.44 1.05
HD 160304C00127000 C 03/04/16 127.0 0.38 0.94
HD 160304C00128000 C 03/04/16 128.0 0.40 0.78
HD 160304C00129000 C 03/04/16 129.0 0.13 0.83
HD 160304C00130000 C 03/04/16 130.0 0.00 0.49
HD 160304C00131000 C 03/04/16 131.0 0.00 0.41
HD 160304C00132000 C 03/04/16 132.0 0.00 0.61
HD 160304C00133000 C 03/04/16 133.0 0.00 0.50
HD 160304C00134000 C 03/04/16 134.0 0.00 0.50
HD 160304C00135000 C 03/04/16 135.0 0.00 0.23
HD 160304C00136000 C 03/04/16 136.0 0.00 0.50
HD 160304C00137000 C 03/04/16 137.0 0.00 0.25
HD 160304C00140000 C 03/04/16 140.0 0.00 0.18
HD 160304P00085000 P 03/04/16 85.0 0.00 0.29
HD 160304P00090000 P 03/04/16 90.0 0.05 0.37
HD 160304P00095000 P 03/04/16 95.0 0.05 0.67
HD 160304P00100000 P 03/04/16 100.0 0.48 0.85
HD 160304P00101000 P 03/04/16 101.0 0.22 1.05
HD 160304P00102000 P 03/04/16 102.0 0.26 1.39
HD 160304P00103000 P 03/04/16 103.0 0.32 1.12
HD 160304P00104000 P 03/04/16 104.0 0.38 1.29
HD 160304P00105000 P 03/04/16 105.0 0.63 1.43
HD 160304P00106000 P 03/04/16 106.0 0.92 1.45
HD 160304P00107000 P 03/04/16 107.0 1.12 1.63
HD 160304P00108000 P 03/04/16 108.0 1.23 1.82
HD 160304P00109000 P 03/04/16 109.0 1.70 2.03
HD 160304P00110000 P 03/04/16 110.0 1.91 2.27
HD 160304P00111000 P 03/04/16 111.0 2.01 2.68
HD 160304P00112000 P 03/04/16 112.0 2.48 2.83
HD 160304P00113000 P 03/04/16 113.0 2.47 3.15
HD 160304P00114000 P 03/04/16 114.0 2.68 3.50
HD 160304P00115000 P 03/04/16 115.0 3.20 3.90
HD 160304P00116000 P 03/04/16 116.0 3.80 4.35
HD 160304P00117000 P 03/04/16 117.0 4.20 4.80
HD 160304P00118000 P 03/04/16 118.0 4.75 5.30
HD 160304P00119000 P 03/04/16 119.0 5.10 5.85
HD 160304P00120000 P 03/04/16 120.0 5.75 6.85
HD 160304P00121000 P 03/04/16 121.0 6.05 7.65
HD 160304P00122000 P 03/04/16 122.0 6.55 8.50
HD 160304P00123000 P 03/04/16 123.0 7.20 8.95
HD 160304P00124000 P 03/04/16 124.0 7.05 9.90
HD 160304P00125000 P 03/04/16 125.0 8.85 10.85
HD 160304P00126000 P 03/04/16 126.0 8.65 11.55
HD 160304P00127000 P 03/04/16 127.0 9.55 12.25
HD 160304P00128000 P 03/04/16 128.0 10.35 13.25
HD 160304P00129000 P 03/04/16 129.0 11.35 14.45
HD 160304P00130000 P 03/04/16 130.0 12.40 15.25
HD 160304P00131000 P 03/04/16 131.0 13.30 16.20
HD 160304P00132000 P 03/04/16 132.0 14.30 17.10
HD 160304P00133000 P 03/04/16 133.0 15.00 18.15
HD 160304P00134000 P 03/04/16 134.0 16.25 19.10
HD 160304P00135000 P 03/04/16 135.0 17.20 20.50
HD 160304P00136000 P 03/04/16 136.0 17.95 21.50
HD 160304P00137000 P 03/04/16 137.0 18.95 22.75
HD 160304P00140000 P 03/04/16 140.0 21.50 26.00
HD 160311C00085000 C 03/11/16 85.0 29.80 33.40
HD 160311C00090000 C 03/11/16 90.0 25.30 28.45
HD 160311C00095000 C 03/11/16 95.0 19.90 23.55
HD 160311C00100000 C 03/11/16 100.0 16.10 18.85
HD 160311C00105000 C 03/11/16 105.0 12.35 12.95
HD 160311C00108000 C 03/11/16 108.0 9.85 10.60
HD 160311C00109000 C 03/11/16 109.0 9.05 9.70
HD 160311C00110000 C 03/11/16 110.0 8.25 8.90
HD 160311C00111000 C 03/11/16 111.0 7.50 8.15
HD 160311C00112000 C 03/11/16 112.0 6.80 7.45
HD 160311C00113000 C 03/11/16 113.0 6.10 6.75
HD 160311C00114000 C 03/11/16 114.0 5.45 6.10
HD 160311C00115000 C 03/11/16 115.0 4.80 5.65
HD 160311C00116000 C 03/11/16 116.0 4.40 4.80
HD 160311C00117000 C 03/11/16 117.0 3.70 4.45
HD 160311C00118000 C 03/11/16 118.0 3.20 3.95
HD 160311C00119000 C 03/11/16 119.0 2.79 3.30
HD 160311C00120000 C 03/11/16 120.0 2.36 2.86
HD 160311C00121000 C 03/11/16 121.0 1.96 2.48
HD 160311C00122000 C 03/11/16 122.0 1.64 2.10
HD 160311C00123000 C 03/11/16 123.0 1.25 1.79
HD 160311C00124000 C 03/11/16 124.0 1.09 1.50
HD 160311C00125000 C 03/11/16 125.0 0.88 1.24
HD 160311C00126000 C 03/11/16 126.0 0.70 1.07
HD 160311C00127000 C 03/11/16 127.0 0.55 0.89
HD 160311C00128000 C 03/11/16 128.0 0.43 0.73
HD 160311C00129000 C 03/11/16 129.0 0.29 0.60
HD 160311C00130000 C 03/11/16 130.0 0.26 0.49
HD 160311C00131000 C 03/11/16 131.0 0.20 0.41
HD 160311C00132000 C 03/11/16 132.0 0.14 0.33
HD 160311C00133000 C 03/11/16 133.0 0.10 0.28
HD 160311C00134000 C 03/11/16 134.0 0.05 0.23
HD 160311C00135000 C 03/11/16 135.0 0.02 0.19
HD 160311C00136000 C 03/11/16 136.0 0.00 0.16
HD 160311C00137000 C 03/11/16 137.0 0.00 0.13
HD 160311C00140000 C 03/11/16 140.0 0.00 0.08
HD 160311C00145000 C 03/11/16 145.0 0.00 0.05
HD 160311P00085000 P 03/11/16 85.0 0.14 0.28
HD 160311P00090000 P 03/11/16 90.0 0.18 0.46
HD 160311P00095000 P 03/11/16 95.0 0.36 0.65
HD 160311P00100000 P 03/11/16 100.0 0.69 1.04
HD 160311P00105000 P 03/11/16 105.0 1.31 1.67
HD 160311P00108000 P 03/11/16 108.0 1.85 2.27
HD 160311P00109000 P 03/11/16 109.0 2.13 2.51
HD 160311P00110000 P 03/11/16 110.0 2.36 2.78
HD 160311P00111000 P 03/11/16 111.0 2.67 3.10
HD 160311P00112000 P 03/11/16 112.0 2.95 3.40
HD 160311P00113000 P 03/11/16 113.0 3.25 3.75
HD 160311P00114000 P 03/11/16 114.0 3.60 4.15
HD 160311P00115000 P 03/11/16 115.0 3.95 4.55
HD 160311P00116000 P 03/11/16 116.0 4.45 4.95
HD 160311P00117000 P 03/11/16 117.0 4.90 5.45
HD 160311P00118000 P 03/11/16 118.0 5.40 5.95
HD 160311P00119000 P 03/11/16 119.0 5.95 6.50
HD 160311P00120000 P 03/11/16 120.0 6.50 7.10
HD 160311P00121000 P 03/11/16 121.0 7.15 7.75
HD 160311P00122000 P 03/11/16 122.0 7.80 8.40
HD 160311P00123000 P 03/11/16 123.0 8.45 9.10
HD 160311P00124000 P 03/11/16 124.0 9.10 9.85
HD 160311P00125000 P 03/11/16 125.0 9.95 10.60
HD 160311P00126000 P 03/11/16 126.0 10.65 11.40
HD 160311P00127000 P 03/11/16 127.0 11.45 12.20
HD 160311P00128000 P 03/11/16 128.0 11.00 14.25
HD 160311P00129000 P 03/11/16 129.0 12.10 14.85
HD 160311P00130000 P 03/11/16 130.0 12.95 16.50
HD 160311P00131000 P 03/11/16 131.0 13.85 17.10
HD 160311P00132000 P 03/11/16 132.0 14.80 18.00
HD 160311P00133000 P 03/11/16 133.0 15.85 18.65
HD 160311P00134000 P 03/11/16 134.0 16.70 19.60
HD 160311P00135000 P 03/11/16 135.0 17.65 20.60
HD 160311P00136000 P 03/11/16 136.0 18.80 21.55
HD 160311P00137000 P 03/11/16 137.0 19.75 22.50
HD 160311P00140000 P 03/11/16 140.0 22.40 26.15
HD 160311P00145000 P 03/11/16 145.0 27.00 31.50
HD 160318C00060000 C 03/18/16 60.0 54.40 58.10
HD 160318C00065000 C 03/18/16 65.0 49.40 53.15
HD 160318C00070000 C 03/18/16 70.0 44.85 48.20
HD 160318C00075000 C 03/18/16 75.0 39.85 43.30
HD 160318C00080000 C 03/18/16 80.0 34.85 38.35
HD 160318C00085000 C 03/18/16 85.0 30.10 33.30
HD 160318C00090000 C 03/18/16 90.0 25.55 28.20
HD 160318C00095000 C 03/18/16 95.0 20.65 23.45
HD 160318C00100000 C 03/18/16 100.0 16.50 18.90
HD 160318C00105000 C 03/18/16 105.0 12.50 13.00
HD 160318C00110000 C 03/18/16 110.0 8.45 9.00
HD 160318C00115000 C 03/18/16 115.0 5.40 5.60
HD 160318C00120000 C 03/18/16 120.0 2.89 3.05
HD 160318C00125000 C 03/18/16 125.0 1.27 1.34
HD 160318C00130000 C 03/18/16 130.0 0.46 0.49
HD 160318C00135000 C 03/18/16 135.0 0.09 0.17
HD 160318C00140000 C 03/18/16 140.0 0.02 0.10
HD 160318C00145000 C 03/18/16 145.0 0.00 0.06
HD 160318C00150000 C 03/18/16 150.0 0.00 0.04
HD 160318C00155000 C 03/18/16 155.0 0.00 0.04
HD 160318C00160000 C 03/18/16 160.0 0.00 0.03
HD 160318C00165000 C 03/18/16 165.0 0.00 0.03
HD 160318C00170000 C 03/18/16 170.0 0.00 0.03
HD 160318C00175000 C 03/18/16 175.0 0.00 0.03
HD 160318C00180000 C 03/18/16 180.0 0.00 0.03
HD 160318P00060000 P 03/18/16 60.0 0.00 0.03
HD 160318P00065000 P 03/18/16 65.0 0.00 0.04
HD 160318P00070000 P 03/18/16 70.0 0.02 0.06
HD 160318P00075000 P 03/18/16 75.0 0.08 0.13
HD 160318P00080000 P 03/18/16 80.0 0.12 0.18
HD 160318P00085000 P 03/18/16 85.0 0.19 0.27
HD 160318P00090000 P 03/18/16 90.0 0.35 0.41
HD 160318P00095000 P 03/18/16 95.0 0.58 0.68
HD 160318P00100000 P 03/18/16 100.0 1.01 1.08
HD 160318P00105000 P 03/18/16 105.0 1.67 1.74
HD 160318P00110000 P 03/18/16 110.0 2.75 2.84
HD 160318P00115000 P 03/18/16 115.0 4.45 4.60
HD 160318P00120000 P 03/18/16 120.0 7.00 7.20
HD 160318P00125000 P 03/18/16 125.0 10.35 10.75
HD 160318P00130000 P 03/18/16 130.0 12.95 15.50
HD 160318P00135000 P 03/18/16 135.0 18.25 20.20
HD 160318P00140000 P 03/18/16 140.0 22.75 26.30
HD 160318P00145000 P 03/18/16 145.0 27.50 31.30
HD 160318P00150000 P 03/18/16 150.0 32.50 36.35
HD 160318P00155000 P 03/18/16 155.0 37.55 41.35
HD 160318P00160000 P 03/18/16 160.0 42.40 46.45
HD 160318P00165000 P 03/18/16 165.0 47.60 51.50
HD 160318P00170000 P 03/18/16 170.0 52.50 56.30
HD 160318P00175000 P 03/18/16 175.0 57.50 61.25
HD 160318P00180000 P 03/18/16 180.0 62.55 66.25
HD 160324C00080000 C 03/24/16 80.0 34.55 38.25
HD 160324C00085000 C 03/24/16 85.0 29.55 33.40
HD 160324C00090000 C 03/24/16 90.0 25.10 28.50
HD 160324C00095000 C 03/24/16 95.0 20.65 23.55
HD 160324C00100000 C 03/24/16 100.0 16.50 18.85
HD 160324C00105000 C 03/24/16 105.0 12.60 13.20
HD 160324C00108000 C 03/24/16 108.0 10.15 10.80
HD 160324C00109000 C 03/24/16 109.0 9.35 10.00
HD 160324C00110000 C 03/24/16 110.0 8.60 9.25
HD 160324C00111000 C 03/24/16 111.0 7.85 8.50
HD 160324C00112000 C 03/24/16 112.0 7.15 7.80
HD 160324C00113000 C 03/24/16 113.0 6.50 7.10
HD 160324C00114000 C 03/24/16 114.0 5.90 6.45
HD 160324C00115000 C 03/24/16 115.0 5.50 5.85
HD 160324C00116000 C 03/24/16 116.0 5.00 5.25
HD 160324C00117000 C 03/24/16 117.0 4.45 4.70
HD 160324C00118000 C 03/24/16 118.0 3.95 4.15
HD 160324C00119000 C 03/24/16 119.0 3.50 3.70
HD 160324C00120000 C 03/24/16 120.0 3.05 3.20
HD 160324C00121000 C 03/24/16 121.0 2.64 2.83
HD 160324C00122000 C 03/24/16 122.0 2.25 2.45
HD 160324C00123000 C 03/24/16 123.0 1.94 2.11
HD 160324C00124000 C 03/24/16 124.0 1.62 1.82
HD 160324C00125000 C 03/24/16 125.0 1.36 1.53
HD 160324C00126000 C 03/24/16 126.0 1.15 1.29
HD 160324C00127000 C 03/24/16 127.0 0.95 1.09
HD 160324C00128000 C 03/24/16 128.0 0.79 0.90
HD 160324C00129000 C 03/24/16 129.0 0.65 0.74
HD 160324C00130000 C 03/24/16 130.0 0.53 0.61
HD 160324C00131000 C 03/24/16 131.0 0.43 0.50
HD 160324C00132000 C 03/24/16 132.0 0.33 0.41
HD 160324C00133000 C 03/24/16 133.0 0.26 0.33
HD 160324C00134000 C 03/24/16 134.0 0.20 0.26
HD 160324C00135000 C 03/24/16 135.0 0.16 0.21
HD 160324C00136000 C 03/24/16 136.0 0.13 0.18
HD 160324C00137000 C 03/24/16 137.0 0.11 0.15
HD 160324C00138000 C 03/24/16 138.0 0.08 0.13
HD 160324C00139000 C 03/24/16 139.0 0.04 0.13
HD 160324C00140000 C 03/24/16 140.0 0.03 0.13
HD 160324P00080000 P 03/24/16 80.0 0.12 0.25
HD 160324P00085000 P 03/24/16 85.0 0.24 0.32
HD 160324P00090000 P 03/24/16 90.0 0.38 0.50
HD 160324P00095000 P 03/24/16 95.0 0.63 0.83
HD 160324P00100000 P 03/24/16 100.0 1.10 1.28
HD 160324P00105000 P 03/24/16 105.0 1.79 1.95
HD 160324P00108000 P 03/24/16 108.0 2.36 2.57
HD 160324P00109000 P 03/24/16 109.0 2.63 2.81
HD 160324P00110000 P 03/24/16 110.0 2.87 3.05
HD 160324P00111000 P 03/24/16 111.0 3.20 3.40
HD 160324P00112000 P 03/24/16 112.0 3.50 3.80
HD 160324P00113000 P 03/24/16 113.0 3.85 4.10
HD 160324P00114000 P 03/24/16 114.0 4.20 4.45
HD 160324P00115000 P 03/24/16 115.0 4.60 4.90
HD 160324P00116000 P 03/24/16 116.0 5.05 5.25
HD 160324P00117000 P 03/24/16 117.0 5.45 5.75
HD 160324P00118000 P 03/24/16 118.0 5.95 6.50
HD 160324P00119000 P 03/24/16 119.0 6.50 6.80
HD 160324P00120000 P 03/24/16 120.0 7.05 7.35
HD 160324P00121000 P 03/24/16 121.0 7.60 7.95
HD 160324P00122000 P 03/24/16 122.0 8.25 8.90
HD 160324P00123000 P 03/24/16 123.0 8.95 9.55
HD 160324P00124000 P 03/24/16 124.0 9.60 10.25
HD 160324P00125000 P 03/24/16 125.0 10.35 11.00
HD 160324P00126000 P 03/24/16 126.0 11.15 11.75
HD 160324P00127000 P 03/24/16 127.0 11.90 12.50
HD 160324P00128000 P 03/24/16 128.0 12.75 13.35
HD 160324P00129000 P 03/24/16 129.0 12.30 15.05
HD 160324P00130000 P 03/24/16 130.0 13.05 15.95
HD 160324P00131000 P 03/24/16 131.0 14.00 16.95
HD 160324P00132000 P 03/24/16 132.0 15.00 18.50
HD 160324P00133000 P 03/24/16 133.0 15.90 19.10
HD 160324P00134000 P 03/24/16 134.0 16.90 19.70
HD 160324P00135000 P 03/24/16 135.0 17.85 20.85
HD 160324P00136000 P 03/24/16 136.0 18.80 21.70
HD 160324P00137000 P 03/24/16 137.0 19.80 22.75
HD 160324P00138000 P 03/24/16 138.0 20.65 24.40
HD 160324P00139000 P 03/24/16 139.0 21.60 25.40
HD 160324P00140000 P 03/24/16 140.0 22.60 26.35
HD 160415C00070000 C 04/15/16 70.0 45.00 48.20
HD 160415C00075000 C 04/15/16 75.0 39.80 43.25
HD 160415C00080000 C 04/15/16 80.0 35.20 38.30
HD 160415C00085000 C 04/15/16 85.0 30.45 33.20
HD 160415C00090000 C 04/15/16 90.0 25.80 28.60
HD 160415C00095000 C 04/15/16 95.0 21.30 23.70
HD 160415C00100000 C 04/15/16 100.0 16.95 19.20
HD 160415C00105000 C 04/15/16 105.0 13.00 13.60
HD 160415C00110000 C 04/15/16 110.0 9.15 9.65
HD 160415C00115000 C 04/15/16 115.0 6.20 6.40
HD 160415C00120000 C 04/15/16 120.0 3.70 3.85
HD 160415C00125000 C 04/15/16 125.0 1.89 2.04
HD 160415C00130000 C 04/15/16 130.0 0.86 0.94
HD 160415C00135000 C 04/15/16 135.0 0.33 0.38
HD 160415C00140000 C 04/15/16 140.0 0.11 0.17
HD 160415P00070000 P 04/15/16 70.0 0.12 0.20
HD 160415P00075000 P 04/15/16 75.0 0.17 0.31
HD 160415P00080000 P 04/15/16 80.0 0.26 0.39
HD 160415P00085000 P 04/15/16 85.0 0.42 0.53
HD 160415P00090000 P 04/15/16 90.0 0.66 0.80
HD 160415P00095000 P 04/15/16 95.0 1.01 1.15
HD 160415P00100000 P 04/15/16 100.0 1.55 1.69
HD 160415P00105000 P 04/15/16 105.0 2.37 2.46
HD 160415P00110000 P 04/15/16 110.0 3.55 3.70
HD 160415P00115000 P 04/15/16 115.0 5.30 5.50
HD 160415P00120000 P 04/15/16 120.0 7.75 8.10
HD 160415P00125000 P 04/15/16 125.0 10.95 11.40
HD 160415P00130000 P 04/15/16 130.0 14.90 15.40
HD 160415P00135000 P 04/15/16 135.0 18.00 21.00
HD 160415P00140000 P 04/15/16 140.0 22.80 26.40
HD 160520C00060000 C 05/20/16 60.0 54.80 58.15
HD 160520C00065000 C 05/20/16 65.0 49.80 53.20
HD 160520C00070000 C 05/20/16 70.0 45.25 48.25
HD 160520C00075000 C 05/20/16 75.0 40.00 43.30
HD 160520C00080000 C 05/20/16 80.0 35.45 38.25
HD 160520C00085000 C 05/20/16 85.0 30.65 33.40
HD 160520C00090000 C 05/20/16 90.0 25.90 28.70
HD 160520C00095000 C 05/20/16 95.0 21.75 24.30
HD 160520C00100000 C 05/20/16 100.0 17.85 18.50
HD 160520C00105000 C 05/20/16 105.0 13.80 14.45
HD 160520C00110000 C 05/20/16 110.0 10.35 10.70
HD 160520C00115000 C 05/20/16 115.0 7.25 7.55
HD 160520C00120000 C 05/20/16 120.0 4.75 5.00
HD 160520C00125000 C 05/20/16 125.0 2.86 3.00
HD 160520C00130000 C 05/20/16 130.0 1.60 1.70
HD 160520C00135000 C 05/20/16 135.0 0.81 0.88
HD 160520C00140000 C 05/20/16 140.0 0.38 0.44
HD 160520C00145000 C 05/20/16 145.0 0.18 0.23
HD 160520C00150000 C 05/20/16 150.0 0.07 0.12
HD 160520C00155000 C 05/20/16 155.0 0.00 0.10
HD 160520C00160000 C 05/20/16 160.0 0.00 0.07
HD 160520C00165000 C 05/20/16 165.0 0.00 0.05
HD 160520C00170000 C 05/20/16 170.0 0.00 0.05
HD 160520C00175000 C 05/20/16 175.0 0.00 0.04
HD 160520P00060000 P 05/20/16 60.0 0.14 0.19
HD 160520P00065000 P 05/20/16 65.0 0.19 0.27
HD 160520P00070000 P 05/20/16 70.0 0.26 0.39
HD 160520P00075000 P 05/20/16 75.0 0.37 0.50
HD 160520P00080000 P 05/20/16 80.0 0.53 0.63
HD 160520P00085000 P 05/20/16 85.0 0.76 0.86
HD 160520P00090000 P 05/20/16 90.0 1.09 1.27
HD 160520P00095000 P 05/20/16 95.0 1.57 1.72
HD 160520P00100000 P 05/20/16 100.0 2.27 2.41
HD 160520P00105000 P 05/20/16 105.0 3.20 3.40
HD 160520P00110000 P 05/20/16 110.0 4.55 4.75
HD 160520P00115000 P 05/20/16 115.0 6.40 6.60
HD 160520P00120000 P 05/20/16 120.0 8.85 9.10
HD 160520P00125000 P 05/20/16 125.0 11.90 12.20
HD 160520P00130000 P 05/20/16 130.0 15.50 16.15
HD 160520P00135000 P 05/20/16 135.0 18.35 20.90
HD 160520P00140000 P 05/20/16 140.0 22.85 26.35
HD 160520P00145000 P 05/20/16 145.0 27.85 31.20
HD 160520P00150000 P 05/20/16 150.0 32.65 36.35
HD 160520P00155000 P 05/20/16 155.0 37.70 41.30
HD 160520P00160000 P 05/20/16 160.0 42.45 46.35
HD 160520P00165000 P 05/20/16 165.0 47.40 51.30
HD 160520P00170000 P 05/20/16 170.0 52.55 56.45
HD 160520P00175000 P 05/20/16 175.0 57.45 61.25
HD 160819C00065000 C 08/19/16 65.0 49.55 53.60
HD 160819C00070000 C 08/19/16 70.0 44.65 48.40
HD 160819C00075000 C 08/19/16 75.0 40.55 43.60
HD 160819C00080000 C 08/19/16 80.0 35.90 39.00
HD 160819C00085000 C 08/19/16 85.0 31.65 34.00
HD 160819C00090000 C 08/19/16 90.0 27.25 29.55
HD 160819C00095000 C 08/19/16 95.0 23.20 23.95
HD 160819C00100000 C 08/19/16 100.0 19.05 19.90
HD 160819C00105000 C 08/19/16 105.0 15.25 16.15
HD 160819C00110000 C 08/19/16 110.0 12.10 12.60
HD 160819C00115000 C 08/19/16 115.0 9.15 9.55
HD 160819C00120000 C 08/19/16 120.0 6.75 7.00
HD 160819C00125000 C 08/19/16 125.0 4.65 4.95
HD 160819C00130000 C 08/19/16 130.0 3.05 3.35
HD 160819C00135000 C 08/19/16 135.0 1.92 2.16
HD 160819C00140000 C 08/19/16 140.0 1.16 1.36
HD 160819C00145000 C 08/19/16 145.0 0.64 0.82
HD 160819C00150000 C 08/19/16 150.0 0.34 0.51
HD 160819C00155000 C 08/19/16 155.0 0.18 0.31
HD 160819C00160000 C 08/19/16 160.0 0.07 0.19
HD 160819C00165000 C 08/19/16 165.0 0.02 0.12
HD 160819C00170000 C 08/19/16 170.0 0.00 0.11
HD 160819C00175000 C 08/19/16 175.0 0.00 0.10
HD 160819C00180000 C 08/19/16 180.0 0.00 0.08
HD 160819C00185000 C 08/19/16 185.0 0.00 0.07
HD 160819C00190000 C 08/19/16 190.0 0.00 0.06
HD 160819C00195000 C 08/19/16 195.0 0.00 0.05
HD 160819P00065000 P 08/19/16 65.0 0.55 0.73
HD 160819P00070000 P 08/19/16 70.0 0.73 0.92
HD 160819P00075000 P 08/19/16 75.0 0.97 1.15
HD 160819P00080000 P 08/19/16 80.0 1.28 1.48
HD 160819P00085000 P 08/19/16 85.0 1.70 1.89
HD 160819P00090000 P 08/19/16 90.0 2.23 2.42
HD 160819P00095000 P 08/19/16 95.0 2.89 3.15
HD 160819P00100000 P 08/19/16 100.0 3.90 4.10
HD 160819P00105000 P 08/19/16 105.0 5.05 5.35
HD 160819P00110000 P 08/19/16 110.0 6.70 6.95
HD 160819P00115000 P 08/19/16 115.0 8.70 9.00
HD 160819P00120000 P 08/19/16 120.0 11.10 11.45
HD 160819P00125000 P 08/19/16 125.0 14.00 14.40
HD 160819P00130000 P 08/19/16 130.0 17.45 17.85
HD 160819P00135000 P 08/19/16 135.0 21.20 22.00
HD 160819P00140000 P 08/19/16 140.0 24.05 26.70
HD 160819P00145000 P 08/19/16 145.0 28.70 31.45
HD 160819P00150000 P 08/19/16 150.0 33.35 36.20
HD 160819P00155000 P 08/19/16 155.0 38.05 41.85
HD 160819P00160000 P 08/19/16 160.0 42.85 47.05
HD 160819P00165000 P 08/19/16 165.0 47.75 51.95
HD 160819P00170000 P 08/19/16 170.0 52.75 56.90
HD 160819P00175000 P 08/19/16 175.0 57.60 61.90
HD 160819P00180000 P 08/19/16 180.0 62.50 66.85
HD 160819P00185000 P 08/19/16 185.0 67.45 71.85
HD 160819P00190000 P 08/19/16 190.0 72.80 76.85
HD 160819P00195000 P 08/19/16 195.0 77.60 81.80
HD 170120C00045000 C 01/20/17 45.0 68.70 73.50
HD 170120C00047500 C 01/20/17 47.5 66.55 71.20
HD 170120C00050000 C 01/20/17 50.0 64.00 68.50
HD 170120C00055000 C 01/20/17 55.0 59.20 63.95
HD 170120C00060000 C 01/20/17 60.0 54.10 59.00
HD 170120C00065000 C 01/20/17 65.0 49.25 54.00
HD 170120C00070000 C 01/20/17 70.0 44.90 49.40
HD 170120C00075000 C 01/20/17 75.0 40.65 44.70
HD 170120C00080000 C 01/20/17 80.0 37.20 40.15
HD 170120C00082500 C 01/20/17 82.5 34.85 37.95
HD 170120C00085000 C 01/20/17 85.0 32.70 35.75
HD 170120C00087500 C 01/20/17 87.5 30.60 31.85
HD 170120C00090000 C 01/20/17 90.0 28.70 29.60
HD 170120C00092500 C 01/20/17 92.5 26.70 27.50
HD 170120C00095000 C 01/20/17 95.0 25.05 25.55
HD 170120C00097500 C 01/20/17 97.5 22.80 23.60
HD 170120C00100000 C 01/20/17 100.0 21.10 21.75
HD 170120C00105000 C 01/20/17 105.0 17.90 18.25
HD 170120C00110000 C 01/20/17 110.0 14.70 15.05
HD 170120C00115000 C 01/20/17 115.0 11.95 12.15
HD 170120C00120000 C 01/20/17 120.0 9.40 9.65
HD 170120C00125000 C 01/20/17 125.0 7.40 7.55
HD 170120C00130000 C 01/20/17 130.0 5.40 5.75
HD 170120C00135000 C 01/20/17 135.0 4.10 4.35
HD 170120C00140000 C 01/20/17 140.0 2.92 3.15
HD 170120C00145000 C 01/20/17 145.0 2.08 2.33
HD 170120C00150000 C 01/20/17 150.0 1.44 1.63
HD 170120C00155000 C 01/20/17 155.0 0.99 1.18
HD 170120C00160000 C 01/20/17 160.0 0.67 0.83
HD 170120C00165000 C 01/20/17 165.0 0.43 0.60
HD 170120C00170000 C 01/20/17 170.0 0.29 0.43
HD 170120C00175000 C 01/20/17 175.0 0.20 0.32
HD 170120C00180000 C 01/20/17 180.0 0.12 0.23
HD 170120C00185000 C 01/20/17 185.0 0.05 0.18
HD 170120P00045000 P 01/20/17 45.0 0.45 0.62
HD 170120P00047500 P 01/20/17 47.5 0.50 0.71
HD 170120P00050000 P 01/20/17 50.0 0.59 0.81
HD 170120P00055000 P 01/20/17 55.0 0.78 1.02
HD 170120P00060000 P 01/20/17 60.0 1.01 1.25
HD 170120P00065000 P 01/20/17 65.0 1.30 1.53
HD 170120P00070000 P 01/20/17 70.0 1.65 1.88
HD 170120P00075000 P 01/20/17 75.0 2.09 2.32
HD 170120P00080000 P 01/20/17 80.0 2.66 2.83
HD 170120P00082500 P 01/20/17 82.5 2.95 3.20
HD 170120P00085000 P 01/20/17 85.0 3.35 3.55
HD 170120P00087500 P 01/20/17 87.5 3.75 3.90
HD 170120P00090000 P 01/20/17 90.0 4.20 4.35
HD 170120P00092500 P 01/20/17 92.5 4.70 4.85
HD 170120P00095000 P 01/20/17 95.0 5.15 5.40
HD 170120P00097500 P 01/20/17 97.5 5.75 6.00
HD 170120P00100000 P 01/20/17 100.0 6.45 6.65
HD 170120P00105000 P 01/20/17 105.0 8.05 8.20
HD 170120P00110000 P 01/20/17 110.0 9.75 10.10
HD 170120P00115000 P 01/20/17 115.0 12.00 12.30
HD 170120P00120000 P 01/20/17 120.0 14.50 14.80
HD 170120P00125000 P 01/20/17 125.0 17.40 17.70
HD 170120P00130000 P 01/20/17 130.0 20.55 20.95
HD 170120P00135000 P 01/20/17 135.0 24.10 24.55
HD 170120P00140000 P 01/20/17 140.0 27.90 28.40
HD 170120P00145000 P 01/20/17 145.0 32.00 32.80
HD 170120P00150000 P 01/20/17 150.0 35.85 37.30
HD 170120P00155000 P 01/20/17 155.0 40.55 42.05
HD 170120P00160000 P 01/20/17 160.0 43.65 47.70
HD 170120P00165000 P 01/20/17 165.0 48.40 52.80
HD 170120P00170000 P 01/20/17 170.0 53.20 57.90
HD 170120P00175000 P 01/20/17 175.0 58.05 62.60
HD 170120P00180000 P 01/20/17 180.0 62.95 67.50
HD 170120P00185000 P 01/20/17 185.0 67.85 72.50
HD 180119C00060000 C 01/19/18 60.0 55.05 59.95
HD 180119C00065000 C 01/19/18 65.0 50.10 55.00
HD 180119C00070000 C 01/19/18 70.0 46.05 50.70
HD 180119C00075000 C 01/19/18 75.0 42.05 45.70
HD 180119C00080000 C 01/19/18 80.0 39.20 40.70
HD 180119C00085000 C 01/19/18 85.0 34.70 38.75
HD 180119C00090000 C 01/19/18 90.0 31.00 34.85
HD 180119C00095000 C 01/19/18 95.0 27.70 29.50
HD 180119C00100000 C 01/19/18 100.0 23.80 26.85
HD 180119C00105000 C 01/19/18 105.0 21.40 22.70
HD 180119C00110000 C 01/19/18 110.0 18.55 20.00
HD 180119C00115000 C 01/19/18 115.0 16.25 17.75
HD 180119C00120000 C 01/19/18 120.0 14.00 15.00
HD 180119C00125000 C 01/19/18 125.0 11.85 12.90
HD 180119C00130000 C 01/19/18 130.0 10.00 11.30
HD 180119C00135000 C 01/19/18 135.0 8.50 9.25
HD 180119C00140000 C 01/19/18 140.0 7.00 7.70
HD 180119C00145000 C 01/19/18 145.0 5.65 6.45
HD 180119C00150000 C 01/19/18 150.0 5.00 5.35
HD 180119C00155000 C 01/19/18 155.0 3.85 4.45
HD 180119C00160000 C 01/19/18 160.0 3.00 3.75
HD 180119C00165000 C 01/19/18 165.0 2.52 3.05
HD 180119C00170000 C 01/19/18 170.0 1.77 2.52
HD 180119C00175000 C 01/19/18 175.0 1.27 2.33
HD 180119C00180000 C 01/19/18 180.0 1.23 2.06
HD 180119C00185000 C 01/19/18 185.0 0.98 1.54
HD 180119C00190000 C 01/19/18 190.0 0.74 1.37
HD 180119C00195000 C 01/19/18 195.0 0.55 1.11
HD 180119C00200000 C 01/19/18 200.0 0.40 0.80
HD 180119P00060000 P 01/19/18 60.0 2.10 2.88
HD 180119P00065000 P 01/19/18 65.0 2.55 3.55
HD 180119P00070000 P 01/19/18 70.0 3.20 4.30
HD 180119P00075000 P 01/19/18 75.0 3.80 5.20
HD 180119P00080000 P 01/19/18 80.0 5.50 6.15
HD 180119P00085000 P 01/19/18 85.0 6.70 7.30
HD 180119P00090000 P 01/19/18 90.0 8.00 8.60
HD 180119P00095000 P 01/19/18 95.0 9.45 10.15
HD 180119P00100000 P 01/19/18 100.0 11.15 11.90
HD 180119P00105000 P 01/19/18 105.0 12.70 13.75
HD 180119P00110000 P 01/19/18 110.0 15.15 15.85
HD 180119P00115000 P 01/19/18 115.0 17.55 18.30
HD 180119P00120000 P 01/19/18 120.0 17.30 21.10
HD 180119P00125000 P 01/19/18 125.0 20.00 23.95
HD 180119P00130000 P 01/19/18 130.0 23.00 27.50
HD 180119P00135000 P 01/19/18 135.0 25.60 30.45
HD 180119P00140000 P 01/19/18 140.0 30.70 34.70
HD 180119P00145000 P 01/19/18 145.0 33.00 37.70
HD 180119P00150000 P 01/19/18 150.0 37.50 42.00
HD 180119P00155000 P 01/19/18 155.0 41.40 45.70
HD 180119P00160000 P 01/19/18 160.0 46.00 49.90
HD 180119P00165000 P 01/19/18 165.0 50.00 54.50
HD 180119P00170000 P 01/19/18 170.0 55.00 58.95
HD 180119P00175000 P 01/19/18 175.0 59.40 63.70
HD 180119P00180000 P 01/19/18 180.0 62.55 67.45
HD 180119P00185000 P 01/19/18 185.0 68.50 73.10
HD 180119P00190000 P 01/19/18 190.0 73.50 78.50
HD 180119P00195000 P 01/19/18 195.0 78.50 83.50
HD 180119P00200000 P 01/19/18 200.0 83.00 88.00

OPRA data is delayed 15 minutes.