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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-26)Premium Content

Home Depot Inc (HD)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 141031C00062500 C 10/31/14 62.5 30.20 33.60
HD 141031C00065000 C 10/31/14 65.0 28.00 30.40
HD 141031C00067500 C 10/31/14 67.5 25.85 28.95
HD 141031C00070000 C 10/31/14 70.0 23.50 26.65
HD 141031C00072500 C 10/31/14 72.5 20.90 24.15
HD 141031C00075000 C 10/31/14 75.0 18.75 20.25
HD 141031C00076000 C 10/31/14 76.0 17.95 19.30
HD 141031C00077000 C 10/31/14 77.0 16.80 18.30
HD 141031C00078000 C 10/31/14 78.0 16.00 17.30
HD 141031C00079000 C 10/31/14 79.0 15.35 16.25
HD 141031C00080000 C 10/31/14 80.0 14.45 15.25
HD 141031C00081000 C 10/31/14 81.0 13.40 14.30
HD 141031C00082000 C 10/31/14 82.0 12.40 13.30
HD 141031C00083000 C 10/31/14 83.0 11.40 12.40
HD 141031C00084000 C 10/31/14 84.0 10.40 11.30
HD 141031C00085000 C 10/31/14 85.0 9.45 10.30
HD 141031C00086000 C 10/31/14 86.0 8.55 9.30
HD 141031C00087000 C 10/31/14 87.0 7.20 8.35
HD 141031C00088000 C 10/31/14 88.0 6.20 7.30
HD 141031C00089000 C 10/31/14 89.0 5.50 6.30
HD 141031C00090000 C 10/31/14 90.0 4.55 5.30
HD 141031C00091000 C 10/31/14 91.0 3.85 4.35
HD 141031C00092000 C 10/31/14 92.0 3.00 3.40
HD 141031C00093000 C 10/31/14 93.0 2.06 2.38
HD 141031C00094000 C 10/31/14 94.0 1.50 1.58
HD 141031C00095000 C 10/31/14 95.0 0.88 1.05
HD 141031C00096000 C 10/31/14 96.0 0.45 0.52
HD 141031C00097000 C 10/31/14 97.0 0.20 0.25
HD 141031C00098000 C 10/31/14 98.0 0.07 0.12
HD 141031C00099000 C 10/31/14 99.0 0.02 0.06
HD 141031C00100000 C 10/31/14 100.0 0.00 0.05
HD 141031C00101000 C 10/31/14 101.0 0.00 0.05
HD 141031C00102000 C 10/31/14 102.0 0.00 0.05
HD 141031C00103000 C 10/31/14 103.0 0.00 0.05
HD 141031C00104000 C 10/31/14 104.0 0.00 0.05
HD 141031C00105000 C 10/31/14 105.0 0.00 0.05
HD 141031C00106000 C 10/31/14 106.0 0.00 0.05
HD 141031C00107000 C 10/31/14 107.0 0.00 0.05
HD 141031C00108000 C 10/31/14 108.0 0.00 0.05
HD 141031C00109000 C 10/31/14 109.0 0.00 0.05
HD 141031C00110000 C 10/31/14 110.0 0.00 0.05
HD 141031C00111000 C 10/31/14 111.0 0.00 0.05
HD 141031C00115000 C 10/31/14 115.0 0.00 0.16
HD 141031C00120000 C 10/31/14 120.0 0.00 0.15
HD 141031C00125000 C 10/31/14 125.0 0.00 0.16
HD 141031C00130000 C 10/31/14 130.0 0.00 0.15
HD 141031C00135000 C 10/31/14 135.0 0.00 0.16
HD 141031C00140000 C 10/31/14 140.0 0.00 0.16
HD 141031P00062500 P 10/31/14 62.5 0.00 0.14
HD 141031P00065000 P 10/31/14 65.0 0.00 0.14
HD 141031P00067500 P 10/31/14 67.5 0.00 0.15
HD 141031P00070000 P 10/31/14 70.0 0.00 0.07
HD 141031P00072500 P 10/31/14 72.5 0.00 0.11
HD 141031P00075000 P 10/31/14 75.0 0.00 0.02
HD 141031P00076000 P 10/31/14 76.0 0.00 0.14
HD 141031P00077000 P 10/31/14 77.0 0.01 0.03
HD 141031P00078000 P 10/31/14 78.0 0.01 0.14
HD 141031P00079000 P 10/31/14 79.0 0.01 0.14
HD 141031P00080000 P 10/31/14 80.0 0.01 0.15
HD 141031P00081000 P 10/31/14 81.0 0.01 0.16
HD 141031P00082000 P 10/31/14 82.0 0.01 0.14
HD 141031P00083000 P 10/31/14 83.0 0.01 0.14
HD 141031P00084000 P 10/31/14 84.0 0.02 0.18
HD 141031P00085000 P 10/31/14 85.0 0.02 0.18
HD 141031P00086000 P 10/31/14 86.0 0.02 0.23
HD 141031P00087000 P 10/31/14 87.0 0.05 0.18
HD 141031P00088000 P 10/31/14 88.0 0.05 0.13
HD 141031P00089000 P 10/31/14 89.0 0.05 0.21
HD 141031P00090000 P 10/31/14 90.0 0.08 0.22
HD 141031P00091000 P 10/31/14 91.0 0.12 0.20
HD 141031P00092000 P 10/31/14 92.0 0.16 0.23
HD 141031P00093000 P 10/31/14 93.0 0.29 0.35
HD 141031P00094000 P 10/31/14 94.0 0.50 0.56
HD 141031P00095000 P 10/31/14 95.0 0.89 0.96
HD 141031P00096000 P 10/31/14 96.0 1.41 1.53
HD 141031P00097000 P 10/31/14 97.0 2.16 2.28
HD 141031P00098000 P 10/31/14 98.0 3.05 3.20
HD 141031P00099000 P 10/31/14 99.0 3.80 4.15
HD 141031P00100000 P 10/31/14 100.0 4.80 5.10
HD 141031P00101000 P 10/31/14 101.0 5.75 6.15
HD 141031P00102000 P 10/31/14 102.0 6.70 7.60
HD 141031P00103000 P 10/31/14 103.0 7.80 8.45
HD 141031P00104000 P 10/31/14 104.0 8.80 9.50
HD 141031P00105000 P 10/31/14 105.0 9.70 11.15
HD 141031P00106000 P 10/31/14 106.0 9.85 12.15
HD 141031P00107000 P 10/31/14 107.0 11.65 13.15
HD 141031P00108000 P 10/31/14 108.0 11.85 14.15
HD 141031P00109000 P 10/31/14 109.0 12.35 15.65
HD 141031P00110000 P 10/31/14 110.0 13.35 16.65
HD 141031P00111000 P 10/31/14 111.0 14.30 17.65
HD 141031P00115000 P 10/31/14 115.0 18.35 21.65
HD 141031P00120000 P 10/31/14 120.0 23.30 26.65
HD 141031P00125000 P 10/31/14 125.0 28.25 31.65
HD 141031P00130000 P 10/31/14 130.0 33.25 36.65
HD 141031P00135000 P 10/31/14 135.0 38.35 41.65
HD 141031P00140000 P 10/31/14 140.0 43.35 46.65
HD 141107C00065000 C 11/07/14 65.0 27.70 31.95
HD 141107C00070000 C 11/07/14 70.0 23.25 26.35
HD 141107C00075000 C 11/07/14 75.0 18.20 21.25
HD 141107C00077000 C 11/07/14 77.0 15.80 19.35
HD 141107C00078000 C 11/07/14 78.0 15.00 18.20
HD 141107C00079000 C 11/07/14 79.0 14.00 17.15
HD 141107C00080000 C 11/07/14 80.0 12.95 16.15
HD 141107C00081000 C 11/07/14 81.0 13.10 14.30
HD 141107C00082000 C 11/07/14 82.0 12.15 13.30
HD 141107C00083000 C 11/07/14 83.0 11.15 12.30
HD 141107C00084000 C 11/07/14 84.0 10.15 11.30
HD 141107C00085000 C 11/07/14 85.0 9.15 10.30
HD 141107C00086000 C 11/07/14 86.0 8.20 9.35
HD 141107C00087000 C 11/07/14 87.0 7.25 8.35
HD 141107C00088000 C 11/07/14 88.0 6.80 7.35
HD 141107C00089000 C 11/07/14 89.0 5.75 6.40
HD 141107C00090000 C 11/07/14 90.0 4.85 5.45
HD 141107C00091000 C 11/07/14 91.0 4.25 4.55
HD 141107C00092000 C 11/07/14 92.0 3.35 3.65
HD 141107C00093000 C 11/07/14 93.0 2.58 2.67
HD 141107C00094000 C 11/07/14 94.0 1.86 1.96
HD 141107C00095000 C 11/07/14 95.0 1.25 1.32
HD 141107C00096000 C 11/07/14 96.0 0.78 0.84
HD 141107C00097000 C 11/07/14 97.0 0.45 0.51
HD 141107C00098000 C 11/07/14 98.0 0.18 0.30
HD 141107C00099000 C 11/07/14 99.0 0.10 0.16
HD 141107C00100000 C 11/07/14 100.0 0.02 0.09
HD 141107C00101000 C 11/07/14 101.0 0.02 0.05
HD 141107C00102000 C 11/07/14 102.0 0.01 0.04
HD 141107C00103000 C 11/07/14 103.0 0.00 0.03
HD 141107C00104000 C 11/07/14 104.0 0.00 0.03
HD 141107C00105000 C 11/07/14 105.0 0.00 0.03
HD 141107C00106000 C 11/07/14 106.0 0.00 0.03
HD 141107C00107000 C 11/07/14 107.0 0.00 0.03
HD 141107C00108000 C 11/07/14 108.0 0.00 0.02
HD 141107C00109000 C 11/07/14 109.0 0.00 0.02
HD 141107C00110000 C 11/07/14 110.0 0.00 0.02
HD 141107C00111000 C 11/07/14 111.0 0.00 0.02
HD 141107P00065000 P 11/07/14 65.0 0.00 0.02
HD 141107P00070000 P 11/07/14 70.0 0.00 0.03
HD 141107P00075000 P 11/07/14 75.0 0.01 0.03
HD 141107P00077000 P 11/07/14 77.0 0.01 0.04
HD 141107P00078000 P 11/07/14 78.0 0.01 0.05
HD 141107P00079000 P 11/07/14 79.0 0.01 0.05
HD 141107P00080000 P 11/07/14 80.0 0.01 0.06
HD 141107P00081000 P 11/07/14 81.0 0.01 0.07
HD 141107P00082000 P 11/07/14 82.0 0.01 0.08
HD 141107P00083000 P 11/07/14 83.0 0.03 0.09
HD 141107P00084000 P 11/07/14 84.0 0.02 0.11
HD 141107P00085000 P 11/07/14 85.0 0.04 0.13
HD 141107P00086000 P 11/07/14 86.0 0.07 0.15
HD 141107P00087000 P 11/07/14 87.0 0.09 0.17
HD 141107P00088000 P 11/07/14 88.0 0.11 0.22
HD 141107P00089000 P 11/07/14 89.0 0.16 0.21
HD 141107P00090000 P 11/07/14 90.0 0.21 0.32
HD 141107P00091000 P 11/07/14 91.0 0.28 0.33
HD 141107P00092000 P 11/07/14 92.0 0.40 0.45
HD 141107P00093000 P 11/07/14 93.0 0.55 0.64
HD 141107P00094000 P 11/07/14 94.0 0.85 0.92
HD 141107P00095000 P 11/07/14 95.0 1.24 1.31
HD 141107P00096000 P 11/07/14 96.0 1.76 1.85
HD 141107P00097000 P 11/07/14 97.0 2.41 2.53
HD 141107P00098000 P 11/07/14 98.0 3.05 3.45
HD 141107P00099000 P 11/07/14 99.0 3.90 4.50
HD 141107P00100000 P 11/07/14 100.0 4.80 5.50
HD 141107P00101000 P 11/07/14 101.0 5.80 6.50
HD 141107P00102000 P 11/07/14 102.0 6.80 7.55
HD 141107P00103000 P 11/07/14 103.0 7.75 8.55
HD 141107P00104000 P 11/07/14 104.0 8.70 9.55
HD 141107P00105000 P 11/07/14 105.0 8.95 10.55
HD 141107P00106000 P 11/07/14 106.0 10.40 12.00
HD 141107P00107000 P 11/07/14 107.0 11.40 13.00
HD 141107P00108000 P 11/07/14 108.0 12.20 13.60
HD 141107P00109000 P 11/07/14 109.0 12.90 15.65
HD 141107P00110000 P 11/07/14 110.0 13.30 16.65
HD 141107P00111000 P 11/07/14 111.0 14.30 17.65
HD 141114C00065000 C 11/14/14 65.0 27.80 31.70
HD 141114C00070000 C 11/14/14 70.0 23.20 26.65
HD 141114C00075000 C 11/14/14 75.0 18.00 21.65
HD 141114C00077000 C 11/14/14 77.0 16.20 19.65
HD 141114C00078000 C 11/14/14 78.0 15.20 18.70
HD 141114C00079000 C 11/14/14 79.0 14.20 17.70
HD 141114C00080000 C 11/14/14 80.0 13.55 15.60
HD 141114C00081000 C 11/14/14 81.0 13.10 14.55
HD 141114C00082000 C 11/14/14 82.0 12.10 13.55
HD 141114C00083000 C 11/14/14 83.0 11.10 12.55
HD 141114C00084000 C 11/14/14 84.0 10.15 11.60
HD 141114C00085000 C 11/14/14 85.0 9.20 10.40
HD 141114C00086000 C 11/14/14 86.0 8.25 9.45
HD 141114C00087000 C 11/14/14 87.0 7.30 8.45
HD 141114C00088000 C 11/14/14 88.0 6.40 7.45
HD 141114C00089000 C 11/14/14 89.0 5.75 6.50
HD 141114C00090000 C 11/14/14 90.0 5.30 5.60
HD 141114C00091000 C 11/14/14 91.0 4.40 4.75
HD 141114C00092000 C 11/14/14 92.0 3.60 3.85
HD 141114C00093000 C 11/14/14 93.0 2.83 3.10
HD 141114C00094000 C 11/14/14 94.0 2.14 2.35
HD 141114C00095000 C 11/14/14 95.0 1.55 1.73
HD 141114C00096000 C 11/14/14 96.0 1.05 1.20
HD 141114C00097000 C 11/14/14 97.0 0.68 0.76
HD 141114C00098000 C 11/14/14 98.0 0.42 0.50
HD 141114C00099000 C 11/14/14 99.0 0.19 0.31
HD 141114C00100000 C 11/14/14 100.0 0.10 0.20
HD 141114C00101000 C 11/14/14 101.0 0.03 0.13
HD 141114C00102000 C 11/14/14 102.0 0.01 0.09
HD 141114C00103000 C 11/14/14 103.0 0.01 0.06
HD 141114C00104000 C 11/14/14 104.0 0.00 0.04
HD 141114C00105000 C 11/14/14 105.0 0.00 0.03
HD 141114C00106000 C 11/14/14 106.0 0.00 0.03
HD 141114C00107000 C 11/14/14 107.0 0.00 0.03
HD 141114C00108000 C 11/14/14 108.0 0.00 0.03
HD 141114C00109000 C 11/14/14 109.0 0.00 0.03
HD 141114C00110000 C 11/14/14 110.0 0.00 0.02
HD 141114C00111000 C 11/14/14 111.0 0.00 0.02
HD 141114P00065000 P 11/14/14 65.0 0.00 0.03
HD 141114P00070000 P 11/14/14 70.0 0.00 0.03
HD 141114P00075000 P 11/14/14 75.0 0.01 0.05
HD 141114P00077000 P 11/14/14 77.0 0.02 0.06
HD 141114P00078000 P 11/14/14 78.0 0.02 0.07
HD 141114P00079000 P 11/14/14 79.0 0.02 0.09
HD 141114P00080000 P 11/14/14 80.0 0.02 0.11
HD 141114P00081000 P 11/14/14 81.0 0.03 0.13
HD 141114P00082000 P 11/14/14 82.0 0.03 0.14
HD 141114P00083000 P 11/14/14 83.0 0.05 0.16
HD 141114P00084000 P 11/14/14 84.0 0.07 0.18
HD 141114P00085000 P 11/14/14 85.0 0.10 0.20
HD 141114P00086000 P 11/14/14 86.0 0.13 0.26
HD 141114P00087000 P 11/14/14 87.0 0.16 0.31
HD 141114P00088000 P 11/14/14 88.0 0.20 0.34
HD 141114P00089000 P 11/14/14 89.0 0.26 0.43
HD 141114P00090000 P 11/14/14 90.0 0.34 0.42
HD 141114P00091000 P 11/14/14 91.0 0.46 0.52
HD 141114P00092000 P 11/14/14 92.0 0.60 0.69
HD 141114P00093000 P 11/14/14 93.0 0.80 0.94
HD 141114P00094000 P 11/14/14 94.0 1.08 1.23
HD 141114P00095000 P 11/14/14 95.0 1.51 1.65
HD 141114P00096000 P 11/14/14 96.0 2.04 2.16
HD 141114P00097000 P 11/14/14 97.0 2.65 2.77
HD 141114P00098000 P 11/14/14 98.0 3.25 3.50
HD 141114P00099000 P 11/14/14 99.0 4.05 4.45
HD 141114P00100000 P 11/14/14 100.0 4.90 5.45
HD 141114P00101000 P 11/14/14 101.0 5.80 6.45
HD 141114P00102000 P 11/14/14 102.0 6.80 7.45
HD 141114P00103000 P 11/14/14 103.0 7.80 8.45
HD 141114P00104000 P 11/14/14 104.0 8.75 9.45
HD 141114P00105000 P 11/14/14 105.0 9.70 11.25
HD 141114P00106000 P 11/14/14 106.0 10.05 12.00
HD 141114P00107000 P 11/14/14 107.0 10.80 13.00
HD 141114P00108000 P 11/14/14 108.0 12.05 14.00
HD 141114P00109000 P 11/14/14 109.0 12.60 15.65
HD 141114P00110000 P 11/14/14 110.0 13.25 16.65
HD 141114P00111000 P 11/14/14 111.0 14.20 17.65
HD 141122C00050000 C 11/22/14 50.0 43.05 46.70
HD 141122C00055000 C 11/22/14 55.0 37.70 41.70
HD 141122C00060000 C 11/22/14 60.0 33.35 36.15
HD 141122C00062500 C 11/22/14 62.5 30.50 34.00
HD 141122C00065000 C 11/22/14 65.0 28.20 31.65
HD 141122C00067500 C 11/22/14 67.5 25.80 29.20
HD 141122C00070000 C 11/22/14 70.0 23.85 25.90
HD 141122C00072500 C 11/22/14 72.5 21.20 23.15
HD 141122C00073000 C 11/22/14 73.0 20.85 22.30
HD 141122C00073500 C 11/22/14 73.5 20.35 21.80
HD 141122C00074000 C 11/22/14 74.0 20.05 21.45
HD 141122C00074500 C 11/22/14 74.5 19.50 20.80
HD 141122C00075000 C 11/22/14 75.0 19.05 20.40
HD 141122C00076000 C 11/22/14 76.0 18.10 19.40
HD 141122C00077500 C 11/22/14 77.5 16.60 17.90
HD 141122C00079000 C 11/22/14 79.0 15.05 16.40
HD 141122C00080000 C 11/22/14 80.0 14.15 15.40
HD 141122C00081000 C 11/22/14 81.0 13.20 14.55
HD 141122C00082500 C 11/22/14 82.5 12.05 12.95
HD 141122C00084000 C 11/22/14 84.0 10.50 11.55
HD 141122C00085000 C 11/22/14 85.0 9.50 10.55
HD 141122C00086000 C 11/22/14 86.0 8.40 9.55
HD 141122C00087500 C 11/22/14 87.5 7.75 8.15
HD 141122C00089000 C 11/22/14 89.0 6.45 6.80
HD 141122C00090000 C 11/22/14 90.0 5.60 5.95
HD 141122C00091000 C 11/22/14 91.0 4.80 5.10
HD 141122C00092500 C 11/22/14 92.5 3.70 3.85
HD 141122C00094000 C 11/22/14 94.0 2.69 2.81
HD 141122C00095000 C 11/22/14 95.0 2.12 2.18
HD 141122C00096000 C 11/22/14 96.0 1.62 1.72
HD 141122C00097500 C 11/22/14 97.5 1.02 1.10
HD 141122C00099000 C 11/22/14 99.0 0.61 0.68
HD 141122C00100000 C 11/22/14 100.0 0.42 0.47
HD 141122C00101000 C 11/22/14 101.0 0.27 0.33
HD 141122C00102000 C 11/22/14 102.0 0.17 0.23
HD 141122C00103000 C 11/22/14 103.0 0.11 0.18
HD 141122C00104000 C 11/22/14 104.0 0.07 0.13
HD 141122C00105000 C 11/22/14 105.0 0.04 0.10
HD 141122C00106000 C 11/22/14 106.0 0.03 0.08
HD 141122C00107000 C 11/22/14 107.0 0.01 0.06
HD 141122C00108000 C 11/22/14 108.0 0.01 0.04
HD 141122C00109000 C 11/22/14 109.0 0.01 0.04
HD 141122C00110000 C 11/22/14 110.0 0.00 0.03
HD 141122C00115000 C 11/22/14 115.0 0.00 0.02
HD 141122C00120000 C 11/22/14 120.0 0.00 0.02
HD 141122C00125000 C 11/22/14 125.0 0.00 0.02
HD 141122C00130000 C 11/22/14 130.0 0.00 0.02
HD 141122C00135000 C 11/22/14 135.0 0.00 0.02
HD 141122P00050000 P 11/22/14 50.0 0.00 0.01
HD 141122P00055000 P 11/22/14 55.0 0.00 0.01
HD 141122P00060000 P 11/22/14 60.0 0.00 0.01
HD 141122P00062500 P 11/22/14 62.5 0.00 0.01
HD 141122P00065000 P 11/22/14 65.0 0.00 0.01
HD 141122P00067500 P 11/22/14 67.5 0.00 0.01
HD 141122P00070000 P 11/22/14 70.0 0.01 0.02
HD 141122P00072500 P 11/22/14 72.5 0.03 0.04
HD 141122P00073000 P 11/22/14 73.0 0.02 0.06
HD 141122P00073500 P 11/22/14 73.5 0.03 0.06
HD 141122P00074000 P 11/22/14 74.0 0.03 0.07
HD 141122P00074500 P 11/22/14 74.5 0.03 0.07
HD 141122P00075000 P 11/22/14 75.0 0.05 0.07
HD 141122P00076000 P 11/22/14 76.0 0.04 0.09
HD 141122P00077500 P 11/22/14 77.5 0.05 0.11
HD 141122P00079000 P 11/22/14 79.0 0.06 0.14
HD 141122P00080000 P 11/22/14 80.0 0.10 0.15
HD 141122P00081000 P 11/22/14 81.0 0.12 0.18
HD 141122P00082500 P 11/22/14 82.5 0.16 0.20
HD 141122P00084000 P 11/22/14 84.0 0.19 0.27
HD 141122P00085000 P 11/22/14 85.0 0.25 0.31
HD 141122P00086000 P 11/22/14 86.0 0.30 0.36
HD 141122P00087500 P 11/22/14 87.5 0.40 0.45
HD 141122P00089000 P 11/22/14 89.0 0.54 0.62
HD 141122P00090000 P 11/22/14 90.0 0.66 0.74
HD 141122P00091000 P 11/22/14 91.0 0.83 0.92
HD 141122P00092500 P 11/22/14 92.5 1.18 1.25
HD 141122P00094000 P 11/22/14 94.0 1.65 1.74
HD 141122P00095000 P 11/22/14 95.0 2.13 2.17
HD 141122P00096000 P 11/22/14 96.0 2.56 2.66
HD 141122P00097500 P 11/22/14 97.5 3.45 3.60
HD 141122P00099000 P 11/22/14 99.0 4.50 4.70
HD 141122P00100000 P 11/22/14 100.0 5.20 5.70
HD 141122P00101000 P 11/22/14 101.0 6.05 6.75
HD 141122P00102000 P 11/22/14 102.0 6.95 7.80
HD 141122P00103000 P 11/22/14 103.0 7.90 9.10
HD 141122P00104000 P 11/22/14 104.0 8.85 9.95
HD 141122P00105000 P 11/22/14 105.0 9.80 11.00
HD 141122P00106000 P 11/22/14 106.0 10.65 12.05
HD 141122P00107000 P 11/22/14 107.0 11.65 13.05
HD 141122P00108000 P 11/22/14 108.0 12.60 14.10
HD 141122P00109000 P 11/22/14 109.0 13.50 15.65
HD 141122P00110000 P 11/22/14 110.0 14.10 16.65
HD 141122P00115000 P 11/22/14 115.0 19.50 21.65
HD 141122P00120000 P 11/22/14 120.0 23.00 26.60
HD 141122P00125000 P 11/22/14 125.0 28.35 31.65
HD 141122P00130000 P 11/22/14 130.0 33.30 36.65
HD 141122P00135000 P 11/22/14 135.0 38.35 41.65
HD 141128C00065000 C 11/28/14 65.0 28.00 31.60
HD 141128C00070000 C 11/28/14 70.0 23.00 26.70
HD 141128C00075000 C 11/28/14 75.0 18.55 20.55
HD 141128C00078000 C 11/28/14 78.0 15.90 17.60
HD 141128C00079000 C 11/28/14 79.0 14.55 16.60
HD 141128C00080000 C 11/28/14 80.0 13.95 15.70
HD 141128C00081000 C 11/28/14 81.0 12.20 15.40
HD 141128C00082000 C 11/28/14 82.0 12.35 13.75
HD 141128C00083000 C 11/28/14 83.0 11.00 12.65
HD 141128C00084000 C 11/28/14 84.0 10.30 11.75
HD 141128C00085000 C 11/28/14 85.0 9.70 10.80
HD 141128C00086000 C 11/28/14 86.0 8.65 9.75
HD 141128C00087000 C 11/28/14 87.0 7.65 9.10
HD 141128C00088000 C 11/28/14 88.0 7.40 7.85
HD 141128C00089000 C 11/28/14 89.0 6.55 6.95
HD 141128C00090000 C 11/28/14 90.0 5.70 6.10
HD 141128C00091000 C 11/28/14 91.0 4.90 5.25
HD 141128C00092000 C 11/28/14 92.0 4.15 4.45
HD 141128C00093000 C 11/28/14 93.0 3.40 3.75
HD 141128C00094000 C 11/28/14 94.0 2.77 3.05
HD 141128C00095000 C 11/28/14 95.0 2.22 2.35
HD 141128C00096000 C 11/28/14 96.0 1.68 1.90
HD 141128C00097000 C 11/28/14 97.0 1.26 1.44
HD 141128C00098000 C 11/28/14 98.0 0.87 1.09
HD 141128C00099000 C 11/28/14 99.0 0.67 0.79
HD 141128C00100000 C 11/28/14 100.0 0.41 0.57
HD 141128C00101000 C 11/28/14 101.0 0.29 0.43
HD 141128C00102000 C 11/28/14 102.0 0.16 0.31
HD 141128C00103000 C 11/28/14 103.0 0.12 0.23
HD 141128C00104000 C 11/28/14 104.0 0.06 0.17
HD 141128C00105000 C 11/28/14 105.0 0.04 0.12
HD 141128C00106000 C 11/28/14 106.0 0.02 0.10
HD 141128C00107000 C 11/28/14 107.0 0.02 0.07
HD 141128C00108000 C 11/28/14 108.0 0.01 0.06
HD 141128C00109000 C 11/28/14 109.0 0.00 0.05
HD 141128C00110000 C 11/28/14 110.0 0.00 0.04
HD 141128C00111000 C 11/28/14 111.0 0.00 0.04
HD 141128P00065000 P 11/28/14 65.0 0.00 0.04
HD 141128P00070000 P 11/28/14 70.0 0.03 0.06
HD 141128P00075000 P 11/28/14 75.0 0.04 0.12
HD 141128P00078000 P 11/28/14 78.0 0.06 0.16
HD 141128P00079000 P 11/28/14 79.0 0.07 0.20
HD 141128P00080000 P 11/28/14 80.0 0.12 0.22
HD 141128P00081000 P 11/28/14 81.0 0.16 0.25
HD 141128P00082000 P 11/28/14 82.0 0.17 0.29
HD 141128P00083000 P 11/28/14 83.0 0.20 0.35
HD 141128P00084000 P 11/28/14 84.0 0.23 0.39
HD 141128P00085000 P 11/28/14 85.0 0.30 0.45
HD 141128P00086000 P 11/28/14 86.0 0.35 0.52
HD 141128P00087000 P 11/28/14 87.0 0.44 0.60
HD 141128P00088000 P 11/28/14 88.0 0.54 0.69
HD 141128P00089000 P 11/28/14 89.0 0.65 0.82
HD 141128P00090000 P 11/28/14 90.0 0.78 0.97
HD 141128P00091000 P 11/28/14 91.0 0.96 1.17
HD 141128P00092000 P 11/28/14 92.0 1.16 1.40
HD 141128P00093000 P 11/28/14 93.0 1.43 1.68
HD 141128P00094000 P 11/28/14 94.0 1.77 2.03
HD 141128P00095000 P 11/28/14 95.0 2.17 2.37
HD 141128P00096000 P 11/28/14 96.0 2.63 2.96
HD 141128P00097000 P 11/28/14 97.0 3.20 3.50
HD 141128P00098000 P 11/28/14 98.0 3.80 4.15
HD 141128P00099000 P 11/28/14 99.0 4.55 4.90
HD 141128P00100000 P 11/28/14 100.0 5.30 5.65
HD 141128P00101000 P 11/28/14 101.0 6.05 6.70
HD 141128P00102000 P 11/28/14 102.0 6.90 7.75
HD 141128P00103000 P 11/28/14 103.0 7.90 9.20
HD 141128P00104000 P 11/28/14 104.0 8.75 10.10
HD 141128P00105000 P 11/28/14 105.0 9.75 10.85
HD 141128P00106000 P 11/28/14 106.0 10.60 11.95
HD 141128P00107000 P 11/28/14 107.0 11.60 12.95
HD 141128P00108000 P 11/28/14 108.0 12.60 13.95
HD 141128P00109000 P 11/28/14 109.0 12.85 15.60
HD 141128P00110000 P 11/28/14 110.0 13.75 16.65
HD 141128P00111000 P 11/28/14 111.0 14.60 17.75
HD 141205C00070000 C 12/05/14 70.0 23.20 26.65
HD 141205C00075000 C 12/05/14 75.0 18.60 20.85
HD 141205C00079000 C 12/05/14 79.0 15.05 16.75
HD 141205C00080000 C 12/05/14 80.0 14.00 15.90
HD 141205C00081000 C 12/05/14 81.0 13.00 14.65
HD 141205C00082000 C 12/05/14 82.0 12.15 13.55
HD 141205C00083000 C 12/05/14 83.0 11.20 12.80
HD 141205C00084000 C 12/05/14 84.0 10.25 11.85
HD 141205C00085000 C 12/05/14 85.0 9.15 11.05
HD 141205C00086000 C 12/05/14 86.0 8.55 9.75
HD 141205C00087000 C 12/05/14 87.0 7.70 8.75
HD 141205C00088000 C 12/05/14 88.0 7.50 7.85
HD 141205C00089000 C 12/05/14 89.0 6.60 7.00
HD 141205C00090000 C 12/05/14 90.0 5.75 6.15
HD 141205C00091000 C 12/05/14 91.0 4.95 5.30
HD 141205C00092000 C 12/05/14 92.0 4.20 4.55
HD 141205C00093000 C 12/05/14 93.0 3.50 3.80
HD 141205C00094000 C 12/05/14 94.0 2.83 3.15
HD 141205C00095000 C 12/05/14 95.0 2.32 2.56
HD 141205C00096000 C 12/05/14 96.0 1.74 2.00
HD 141205C00097000 C 12/05/14 97.0 1.31 1.53
HD 141205C00098000 C 12/05/14 98.0 0.97 1.14
HD 141205C00099000 C 12/05/14 99.0 0.69 0.87
HD 141205C00100000 C 12/05/14 100.0 0.47 0.66
HD 141205C00101000 C 12/05/14 101.0 0.31 0.50
HD 141205C00102000 C 12/05/14 102.0 0.21 0.38
HD 141205C00103000 C 12/05/14 103.0 0.13 0.28
HD 141205C00104000 C 12/05/14 104.0 0.08 0.21
HD 141205C00105000 C 12/05/14 105.0 0.05 0.16
HD 141205C00106000 C 12/05/14 106.0 0.03 0.12
HD 141205C00107000 C 12/05/14 107.0 0.03 0.09
HD 141205C00108000 C 12/05/14 108.0 0.01 0.07
HD 141205C00109000 C 12/05/14 109.0 0.01 0.05
HD 141205C00110000 C 12/05/14 110.0 0.00 0.05
HD 141205C00111000 C 12/05/14 111.0 0.00 0.04
HD 141205P00070000 P 12/05/14 70.0 0.03 0.08
HD 141205P00075000 P 12/05/14 75.0 0.04 0.17
HD 141205P00079000 P 12/05/14 79.0 0.08 0.28
HD 141205P00080000 P 12/05/14 80.0 0.11 0.29
HD 141205P00081000 P 12/05/14 81.0 0.14 0.35
HD 141205P00082000 P 12/05/14 82.0 0.19 0.39
HD 141205P00083000 P 12/05/14 83.0 0.23 0.45
HD 141205P00084000 P 12/05/14 84.0 0.29 0.51
HD 141205P00085000 P 12/05/14 85.0 0.37 0.58
HD 141205P00086000 P 12/05/14 86.0 0.45 0.66
HD 141205P00087000 P 12/05/14 87.0 0.57 0.76
HD 141205P00088000 P 12/05/14 88.0 0.69 0.89
HD 141205P00089000 P 12/05/14 89.0 0.86 1.04
HD 141205P00090000 P 12/05/14 90.0 0.95 1.21
HD 141205P00091000 P 12/05/14 91.0 1.22 1.44
HD 141205P00092000 P 12/05/14 92.0 1.48 1.61
HD 141205P00093000 P 12/05/14 93.0 1.75 2.03
HD 141205P00094000 P 12/05/14 94.0 2.16 2.29
HD 141205P00095000 P 12/05/14 95.0 2.54 2.85
HD 141205P00096000 P 12/05/14 96.0 3.00 3.35
HD 141205P00097000 P 12/05/14 97.0 3.60 3.95
HD 141205P00098000 P 12/05/14 98.0 4.25 4.60
HD 141205P00099000 P 12/05/14 99.0 4.95 5.35
HD 141205P00100000 P 12/05/14 100.0 5.75 6.10
HD 141205P00101000 P 12/05/14 101.0 6.60 7.15
HD 141205P00102000 P 12/05/14 102.0 7.45 8.15
HD 141205P00103000 P 12/05/14 103.0 8.25 9.20
HD 141205P00104000 P 12/05/14 104.0 9.00 10.15
HD 141205P00105000 P 12/05/14 105.0 10.05 11.20
HD 141205P00106000 P 12/05/14 106.0 11.05 12.60
HD 141205P00107000 P 12/05/14 107.0 12.00 13.20
HD 141205P00108000 P 12/05/14 108.0 13.00 14.25
HD 141205P00109000 P 12/05/14 109.0 12.90 16.30
HD 141205P00110000 P 12/05/14 110.0 13.90 17.10
HD 141205P00111000 P 12/05/14 111.0 14.80 18.10
HD 141220C00060000 C 12/20/14 60.0 32.85 36.60
HD 141220C00065000 C 12/20/14 65.0 27.85 31.40
HD 141220C00070000 C 12/20/14 70.0 23.85 26.10
HD 141220C00075000 C 12/20/14 75.0 19.10 20.65
HD 141220C00080000 C 12/20/14 80.0 14.30 15.55
HD 141220C00082500 C 12/20/14 82.5 11.95 13.20
HD 141220C00085000 C 12/20/14 85.0 9.60 10.70
HD 141220C00087500 C 12/20/14 87.5 8.05 8.40
HD 141220C00090000 C 12/20/14 90.0 5.95 6.30
HD 141220C00092500 C 12/20/14 92.5 4.15 4.35
HD 141220C00095000 C 12/20/14 95.0 2.66 2.75
HD 141220C00097500 C 12/20/14 97.5 1.53 1.65
HD 141220C00100000 C 12/20/14 100.0 0.80 0.88
HD 141220C00105000 C 12/20/14 105.0 0.16 0.23
HD 141220C00110000 C 12/20/14 110.0 0.01 0.07
HD 141220C00115000 C 12/20/14 115.0 0.00 0.03
HD 141220C00120000 C 12/20/14 120.0 0.00 0.02
HD 141220P00060000 P 12/20/14 60.0 0.01 0.02
HD 141220P00065000 P 12/20/14 65.0 0.02 0.04
HD 141220P00070000 P 12/20/14 70.0 0.08 0.10
HD 141220P00075000 P 12/20/14 75.0 0.16 0.18
HD 141220P00080000 P 12/20/14 80.0 0.29 0.35
HD 141220P00082500 P 12/20/14 82.5 0.41 0.48
HD 141220P00085000 P 12/20/14 85.0 0.58 0.66
HD 141220P00087500 P 12/20/14 87.5 0.86 0.94
HD 141220P00090000 P 12/20/14 90.0 1.29 1.39
HD 141220P00092500 P 12/20/14 92.5 1.97 2.08
HD 141220P00095000 P 12/20/14 95.0 3.05 3.10
HD 141220P00097500 P 12/20/14 97.5 4.35 4.55
HD 141220P00100000 P 12/20/14 100.0 6.15 6.30
HD 141220P00105000 P 12/20/14 105.0 10.25 11.70
HD 141220P00110000 P 12/20/14 110.0 15.10 16.95
HD 141220P00115000 P 12/20/14 115.0 19.90 21.70
HD 141220P00120000 P 12/20/14 120.0 24.60 27.10
HD 150117C00035000 C 01/17/15 35.0 57.80 61.60
HD 150117C00040000 C 01/17/15 40.0 53.20 56.65
HD 150117C00042500 C 01/17/15 42.5 50.60 54.55
HD 150117C00045000 C 01/17/15 45.0 47.70 51.60
HD 150117C00047500 C 01/17/15 47.5 45.70 49.20
HD 150117C00050000 C 01/17/15 50.0 42.75 47.00
HD 150117C00052500 C 01/17/15 52.5 40.30 44.60
HD 150117C00055000 C 01/17/15 55.0 38.25 41.65
HD 150117C00057500 C 01/17/15 57.5 35.70 39.15
HD 150117C00060000 C 01/17/15 60.0 33.70 36.70
HD 150117C00062500 C 01/17/15 62.5 31.30 34.20
HD 150117C00065000 C 01/17/15 65.0 28.25 31.65
HD 150117C00067500 C 01/17/15 67.5 26.35 28.25
HD 150117C00070000 C 01/17/15 70.0 24.25 25.75
HD 150117C00072500 C 01/17/15 72.5 21.70 23.35
HD 150117C00075000 C 01/17/15 75.0 18.90 20.65
HD 150117C00077500 C 01/17/15 77.5 16.75 18.20
HD 150117C00080000 C 01/17/15 80.0 14.40 15.55
HD 150117C00082500 C 01/17/15 82.5 12.30 13.20
HD 150117C00085000 C 01/17/15 85.0 10.20 10.90
HD 150117C00087500 C 01/17/15 87.5 8.35 8.75
HD 150117C00090000 C 01/17/15 90.0 6.45 6.70
HD 150117C00092500 C 01/17/15 92.5 4.65 4.80
HD 150117C00095000 C 01/17/15 95.0 3.20 3.40
HD 150117C00097500 C 01/17/15 97.5 2.07 2.15
HD 150117C00100000 C 01/17/15 100.0 1.25 1.35
HD 150117C00105000 C 01/17/15 105.0 0.38 0.46
HD 150117C00110000 C 01/17/15 110.0 0.11 0.18
HD 150117C00115000 C 01/17/15 115.0 0.01 0.07
HD 150117C00120000 C 01/17/15 120.0 0.00 0.04
HD 150117C00125000 C 01/17/15 125.0 0.00 0.03
HD 150117C00130000 C 01/17/15 130.0 0.00 0.02
HD 150117C00135000 C 01/17/15 135.0 0.00 0.02
HD 150117P00035000 P 01/17/15 35.0 0.00 0.02
HD 150117P00040000 P 01/17/15 40.0 0.00 0.03
HD 150117P00042500 P 01/17/15 42.5 0.00 0.04
HD 150117P00045000 P 01/17/15 45.0 0.00 0.04
HD 150117P00047500 P 01/17/15 47.5 0.01 0.05
HD 150117P00050000 P 01/17/15 50.0 0.02 0.05
HD 150117P00052500 P 01/17/15 52.5 0.03 0.07
HD 150117P00055000 P 01/17/15 55.0 0.03 0.08
HD 150117P00057500 P 01/17/15 57.5 0.04 0.09
HD 150117P00060000 P 01/17/15 60.0 0.06 0.12
HD 150117P00062500 P 01/17/15 62.5 0.07 0.14
HD 150117P00065000 P 01/17/15 65.0 0.09 0.16
HD 150117P00067500 P 01/17/15 67.5 0.11 0.20
HD 150117P00070000 P 01/17/15 70.0 0.15 0.24
HD 150117P00072500 P 01/17/15 72.5 0.25 0.28
HD 150117P00075000 P 01/17/15 75.0 0.28 0.35
HD 150117P00077500 P 01/17/15 77.5 0.38 0.44
HD 150117P00080000 P 01/17/15 80.0 0.50 0.57
HD 150117P00082500 P 01/17/15 82.5 0.66 0.73
HD 150117P00085000 P 01/17/15 85.0 0.90 0.98
HD 150117P00087500 P 01/17/15 87.5 1.26 1.35
HD 150117P00090000 P 01/17/15 90.0 1.80 1.87
HD 150117P00092500 P 01/17/15 92.5 2.55 2.65
HD 150117P00095000 P 01/17/15 95.0 3.55 3.70
HD 150117P00097500 P 01/17/15 97.5 4.90 5.05
HD 150117P00100000 P 01/17/15 100.0 6.60 6.75
HD 150117P00105000 P 01/17/15 105.0 10.45 11.75
HD 150117P00110000 P 01/17/15 110.0 15.20 17.05
HD 150117P00115000 P 01/17/15 115.0 20.10 21.70
HD 150117P00120000 P 01/17/15 120.0 23.85 27.30
HD 150117P00125000 P 01/17/15 125.0 28.75 32.85
HD 150117P00130000 P 01/17/15 130.0 34.05 37.75
HD 150117P00135000 P 01/17/15 135.0 39.05 42.15
HD 150220C00040000 C 02/20/15 40.0 53.20 56.70
HD 150220C00042500 C 02/20/15 42.5 50.40 54.25
HD 150220C00045000 C 02/20/15 45.0 47.75 51.65
HD 150220C00047500 C 02/20/15 47.5 45.30 49.75
HD 150220C00050000 C 02/20/15 50.0 43.25 46.60
HD 150220C00055000 C 02/20/15 55.0 38.25 41.70
HD 150220C00060000 C 02/20/15 60.0 33.25 36.75
HD 150220C00065000 C 02/20/15 65.0 28.05 30.60
HD 150220C00070000 C 02/20/15 70.0 23.05 25.85
HD 150220C00072500 C 02/20/15 72.5 20.55 23.30
HD 150220C00075000 C 02/20/15 75.0 18.60 20.80
HD 150220C00077500 C 02/20/15 77.5 16.20 18.40
HD 150220C00080000 C 02/20/15 80.0 13.85 16.00
HD 150220C00082500 C 02/20/15 82.5 11.85 13.60
HD 150220C00085000 C 02/20/15 85.0 10.85 11.25
HD 150220C00087500 C 02/20/15 87.5 8.80 9.20
HD 150220C00090000 C 02/20/15 90.0 7.00 7.15
HD 150220C00092500 C 02/20/15 92.5 5.30 5.50
HD 150220C00095000 C 02/20/15 95.0 3.85 4.00
HD 150220C00097500 C 02/20/15 97.5 2.72 2.84
HD 150220C00100000 C 02/20/15 100.0 1.82 1.92
HD 150220C00105000 C 02/20/15 105.0 0.70 0.79
HD 150220C00110000 C 02/20/15 110.0 0.24 0.31
HD 150220C00115000 C 02/20/15 115.0 0.07 0.15
HD 150220P00040000 P 02/20/15 40.0 0.01 0.04
HD 150220P00042500 P 02/20/15 42.5 0.01 0.05
HD 150220P00045000 P 02/20/15 45.0 0.02 0.06
HD 150220P00047500 P 02/20/15 47.5 0.03 0.07
HD 150220P00050000 P 02/20/15 50.0 0.04 0.09
HD 150220P00055000 P 02/20/15 55.0 0.07 0.13
HD 150220P00060000 P 02/20/15 60.0 0.10 0.18
HD 150220P00065000 P 02/20/15 65.0 0.14 0.25
HD 150220P00070000 P 02/20/15 70.0 0.27 0.35
HD 150220P00072500 P 02/20/15 72.5 0.35 0.42
HD 150220P00075000 P 02/20/15 75.0 0.47 0.51
HD 150220P00077500 P 02/20/15 77.5 0.58 0.64
HD 150220P00080000 P 02/20/15 80.0 0.75 0.82
HD 150220P00082500 P 02/20/15 82.5 0.98 1.06
HD 150220P00085000 P 02/20/15 85.0 1.30 1.38
HD 150220P00087500 P 02/20/15 87.5 1.75 1.84
HD 150220P00090000 P 02/20/15 90.0 2.34 2.46
HD 150220P00092500 P 02/20/15 92.5 3.10 3.30
HD 150220P00095000 P 02/20/15 95.0 4.20 4.35
HD 150220P00097500 P 02/20/15 97.5 5.55 5.70
HD 150220P00100000 P 02/20/15 100.0 7.10 7.30
HD 150220P00105000 P 02/20/15 105.0 10.55 12.05
HD 150220P00110000 P 02/20/15 110.0 15.15 17.00
HD 150220P00115000 P 02/20/15 115.0 19.15 22.10
HD 150515C00045000 C 05/15/15 45.0 47.85 51.75
HD 150515C00047500 C 05/15/15 47.5 45.30 49.50
HD 150515C00050000 C 05/15/15 50.0 42.70 46.70
HD 150515C00055000 C 05/15/15 55.0 38.05 41.00
HD 150515C00060000 C 05/15/15 60.0 33.25 35.75
HD 150515C00065000 C 05/15/15 65.0 28.50 30.75
HD 150515C00070000 C 05/15/15 70.0 23.75 26.00
HD 150515C00075000 C 05/15/15 75.0 19.45 21.05
HD 150515C00080000 C 05/15/15 80.0 15.20 16.25
HD 150515C00082500 C 05/15/15 82.5 13.70 14.10
HD 150515C00085000 C 05/15/15 85.0 11.65 12.05
HD 150515C00087500 C 05/15/15 87.5 9.85 10.05
HD 150515C00090000 C 05/15/15 90.0 8.10 8.30
HD 150515C00092500 C 05/15/15 92.5 6.55 6.70
HD 150515C00095000 C 05/15/15 95.0 5.15 5.30
HD 150515C00097500 C 05/15/15 97.5 3.95 4.10
HD 150515C00100000 C 05/15/15 100.0 2.97 3.10
HD 150515C00105000 C 05/15/15 105.0 1.57 1.68
HD 150515C00110000 C 05/15/15 110.0 0.76 0.86
HD 150515C00115000 C 05/15/15 115.0 0.36 0.42
HD 150515C00120000 C 05/15/15 120.0 0.15 0.24
HD 150515C00125000 C 05/15/15 125.0 0.07 0.15
HD 150515P00045000 P 05/15/15 45.0 0.11 0.14
HD 150515P00047500 P 05/15/15 47.5 0.13 0.17
HD 150515P00050000 P 05/15/15 50.0 0.15 0.22
HD 150515P00055000 P 05/15/15 55.0 0.21 0.30
HD 150515P00060000 P 05/15/15 60.0 0.29 0.39
HD 150515P00065000 P 05/15/15 65.0 0.44 0.53
HD 150515P00070000 P 05/15/15 70.0 0.67 0.74
HD 150515P00075000 P 05/15/15 75.0 1.00 1.08
HD 150515P00080000 P 05/15/15 80.0 1.55 1.62
HD 150515P00082500 P 05/15/15 82.5 1.93 2.01
HD 150515P00085000 P 05/15/15 85.0 2.41 2.51
HD 150515P00087500 P 05/15/15 87.5 3.00 3.15
HD 150515P00090000 P 05/15/15 90.0 3.75 3.95
HD 150515P00092500 P 05/15/15 92.5 4.70 4.85
HD 150515P00095000 P 05/15/15 95.0 5.80 6.00
HD 150515P00097500 P 05/15/15 97.5 7.10 7.30
HD 150515P00100000 P 05/15/15 100.0 8.60 8.85
HD 150515P00105000 P 05/15/15 105.0 12.25 12.45
HD 150515P00110000 P 05/15/15 110.0 16.15 17.50
HD 150515P00115000 P 05/15/15 115.0 20.70 22.40
HD 150515P00120000 P 05/15/15 120.0 25.30 27.80
HD 150515P00125000 P 05/15/15 125.0 29.65 32.75
HD 160115C00040000 C 01/15/16 40.0 52.60 57.00
HD 160115C00042500 C 01/15/16 42.5 50.10 54.70
HD 160115C00045000 C 01/15/16 45.0 47.60 52.00
HD 160115C00047500 C 01/15/16 47.5 45.10 49.75
HD 160115C00050000 C 01/15/16 50.0 42.70 47.00
HD 160115C00055000 C 01/15/16 55.0 37.75 42.00
HD 160115C00060000 C 01/15/16 60.0 32.90 36.90
HD 160115C00065000 C 01/15/16 65.0 28.15 31.00
HD 160115C00067500 C 01/15/16 67.5 25.85 29.85
HD 160115C00070000 C 01/15/16 70.0 24.20 27.30
HD 160115C00072500 C 01/15/16 72.5 22.05 25.10
HD 160115C00075000 C 01/15/16 75.0 21.35 21.80
HD 160115C00077500 C 01/15/16 77.5 19.25 19.80
HD 160115C00080000 C 01/15/16 80.0 17.30 17.75
HD 160115C00082500 C 01/15/16 82.5 15.40 15.90
HD 160115C00085000 C 01/15/16 85.0 13.60 14.10
HD 160115C00087500 C 01/15/16 87.5 12.10 12.40
HD 160115C00090000 C 01/15/16 90.0 10.55 10.85
HD 160115C00092500 C 01/15/16 92.5 9.10 9.40
HD 160115C00095000 C 01/15/16 95.0 7.85 8.10
HD 160115C00097500 C 01/15/16 97.5 6.60 6.90
HD 160115C00100000 C 01/15/16 100.0 5.55 5.80
HD 160115C00105000 C 01/15/16 105.0 3.80 4.05
HD 160115C00110000 C 01/15/16 110.0 2.55 2.76
HD 160115C00115000 C 01/15/16 115.0 1.64 1.87
HD 160115C00120000 C 01/15/16 120.0 1.06 1.23
HD 160115C00125000 C 01/15/16 125.0 0.69 0.83
HD 160115C00130000 C 01/15/16 130.0 0.45 0.59
HD 160115C00135000 C 01/15/16 135.0 0.30 0.43
HD 160115P00040000 P 01/15/16 40.0 0.33 0.45
HD 160115P00042500 P 01/15/16 42.5 0.38 0.51
HD 160115P00045000 P 01/15/16 45.0 0.44 0.57
HD 160115P00047500 P 01/15/16 47.5 0.52 0.65
HD 160115P00050000 P 01/15/16 50.0 0.61 0.76
HD 160115P00055000 P 01/15/16 55.0 0.84 0.98
HD 160115P00060000 P 01/15/16 60.0 1.19 1.29
HD 160115P00065000 P 01/15/16 65.0 1.57 1.71
HD 160115P00067500 P 01/15/16 67.5 1.83 1.97
HD 160115P00070000 P 01/15/16 70.0 2.15 2.29
HD 160115P00072500 P 01/15/16 72.5 2.51 2.65
HD 160115P00075000 P 01/15/16 75.0 2.94 3.05
HD 160115P00077500 P 01/15/16 77.5 3.40 3.55
HD 160115P00080000 P 01/15/16 80.0 4.00 4.15
HD 160115P00082500 P 01/15/16 82.5 4.60 4.80
HD 160115P00085000 P 01/15/16 85.0 5.35 5.55
HD 160115P00087500 P 01/15/16 87.5 6.20 6.40
HD 160115P00090000 P 01/15/16 90.0 7.20 7.40
HD 160115P00092500 P 01/15/16 92.5 8.25 8.45
HD 160115P00095000 P 01/15/16 95.0 9.45 9.70
HD 160115P00097500 P 01/15/16 97.5 10.75 11.00
HD 160115P00100000 P 01/15/16 100.0 12.25 12.50
HD 160115P00105000 P 01/15/16 105.0 15.50 15.80
HD 160115P00110000 P 01/15/16 110.0 19.20 19.50
HD 160115P00115000 P 01/15/16 115.0 23.25 23.95
HD 160115P00120000 P 01/15/16 120.0 26.35 29.50
HD 160115P00125000 P 01/15/16 125.0 30.90 34.65
HD 160115P00130000 P 01/15/16 130.0 35.60 39.40
HD 160115P00135000 P 01/15/16 135.0 40.50 44.15
HD 170120C00045000 C 01/20/17 45.0 47.70 52.00
HD 170120C00047500 C 01/20/17 47.5 45.20 49.75
HD 170120C00050000 C 01/20/17 50.0 42.60 47.00
HD 170120C00055000 C 01/20/17 55.0 37.80 42.00
HD 170120C00060000 C 01/20/17 60.0 33.15 37.60
HD 170120C00065000 C 01/20/17 65.0 29.05 32.60
HD 170120C00070000 C 01/20/17 70.0 26.75 27.35
HD 170120C00075000 C 01/20/17 75.0 22.85 23.45
HD 170120C00080000 C 01/20/17 80.0 19.25 19.90
HD 170120C00082500 C 01/20/17 82.5 17.60 18.30
HD 170120C00085000 C 01/20/17 85.0 16.00 16.65
HD 170120C00087500 C 01/20/17 87.5 14.50 15.10
HD 170120C00090000 C 01/20/17 90.0 13.10 13.75
HD 170120C00092500 C 01/20/17 92.5 11.80 12.40
HD 170120C00095000 C 01/20/17 95.0 10.75 11.30
HD 170120C00097500 C 01/20/17 97.5 9.70 10.05
HD 170120C00100000 C 01/20/17 100.0 8.45 9.10
HD 170120C00105000 C 01/20/17 105.0 6.60 7.30
HD 170120C00110000 C 01/20/17 110.0 5.10 5.85
HD 170120C00115000 C 01/20/17 115.0 3.90 4.60
HD 170120C00120000 C 01/20/17 120.0 2.91 3.65
HD 170120C00125000 C 01/20/17 125.0 2.18 2.89
HD 170120C00130000 C 01/20/17 130.0 1.62 2.28
HD 170120C00135000 C 01/20/17 135.0 1.21 1.80
HD 170120C00140000 C 01/20/17 140.0 0.91 1.43
HD 170120P00045000 P 01/20/17 45.0 1.00 1.52
HD 170120P00047500 P 01/20/17 47.5 1.18 1.71
HD 170120P00050000 P 01/20/17 50.0 1.37 1.89
HD 170120P00055000 P 01/20/17 55.0 1.84 2.41
HD 170120P00060000 P 01/20/17 60.0 2.44 3.00
HD 170120P00065000 P 01/20/17 65.0 3.25 3.75
HD 170120P00070000 P 01/20/17 70.0 4.20 4.75
HD 170120P00075000 P 01/20/17 75.0 5.40 5.95
HD 170120P00080000 P 01/20/17 80.0 6.90 7.45
HD 170120P00082500 P 01/20/17 82.5 7.75 8.30
HD 170120P00085000 P 01/20/17 85.0 8.70 9.20
HD 170120P00087500 P 01/20/17 87.5 9.70 10.25
HD 170120P00090000 P 01/20/17 90.0 10.80 11.35
HD 170120P00092500 P 01/20/17 92.5 11.95 12.35
HD 170120P00095000 P 01/20/17 95.0 13.25 13.70
HD 170120P00097500 P 01/20/17 97.5 14.60 15.10
HD 170120P00100000 P 01/20/17 100.0 16.00 16.60
HD 170120P00105000 P 01/20/17 105.0 19.15 19.75
HD 170120P00110000 P 01/20/17 110.0 22.55 23.20
HD 170120P00115000 P 01/20/17 115.0 26.10 26.90
HD 170120P00120000 P 01/20/17 120.0 30.00 30.85
HD 170120P00125000 P 01/20/17 125.0 34.15 35.00
HD 170120P00130000 P 01/20/17 130.0 37.20 41.20
HD 170120P00135000 P 01/20/17 135.0 41.55 45.95
HD 170120P00140000 P 01/20/17 140.0 46.00 50.15

OPRA data is delayed 15 minutes.