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

Quote Lookup

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

Home Depot Inc (HD)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 140725C00055000 C 07/25/14 55.0 23.75 26.20
HD 140725C00057500 C 07/25/14 57.5 21.25 23.70
HD 140725C00060000 C 07/25/14 60.0 19.00 21.30
HD 140725C00062500 C 07/25/14 62.5 16.70 18.75
HD 140725C00065000 C 07/25/14 65.0 14.20 16.25
HD 140725C00068000 C 07/25/14 68.0 11.55 13.30
HD 140725C00069000 C 07/25/14 69.0 11.50 12.15
HD 140725C00069500 C 07/25/14 69.5 11.00 11.65
HD 140725C00070000 C 07/25/14 70.0 10.50 11.15
HD 140725C00070500 C 07/25/14 70.5 10.00 10.65
HD 140725C00071000 C 07/25/14 71.0 9.50 10.15
HD 140725C00071500 C 07/25/14 71.5 9.00 9.65
HD 140725C00072000 C 07/25/14 72.0 8.50 9.15
HD 140725C00072500 C 07/25/14 72.5 8.00 8.65
HD 140725C00073000 C 07/25/14 73.0 7.50 8.15
HD 140725C00073500 C 07/25/14 73.5 7.00 7.65
HD 140725C00074000 C 07/25/14 74.0 6.50 7.15
HD 140725C00074500 C 07/25/14 74.5 6.00 6.65
HD 140725C00075000 C 07/25/14 75.0 5.50 6.15
HD 140725C00076000 C 07/25/14 76.0 4.50 5.15
HD 140725C00077000 C 07/25/14 77.0 3.50 4.15
HD 140725C00078000 C 07/25/14 78.0 2.56 3.15
HD 140725C00079000 C 07/25/14 79.0 1.62 2.13
HD 140725C00080000 C 07/25/14 80.0 1.07 1.13
HD 140725C00081000 C 07/25/14 81.0 0.34 0.37
HD 140725C00082000 C 07/25/14 82.0 0.05 0.08
HD 140725C00083000 C 07/25/14 83.0 0.00 0.07
HD 140725C00084000 C 07/25/14 84.0 0.00 0.07
HD 140725C00085000 C 07/25/14 85.0 0.00 0.07
HD 140725C00086000 C 07/25/14 86.0 0.00 0.07
HD 140725C00087000 C 07/25/14 87.0 0.00 0.07
HD 140725C00088000 C 07/25/14 88.0 0.00 0.07
HD 140725C00089000 C 07/25/14 89.0 0.00 0.07
HD 140725C00090000 C 07/25/14 90.0 0.00 0.07
HD 140725C00091000 C 07/25/14 91.0 0.00 0.07
HD 140725C00092000 C 07/25/14 92.0 0.00 0.07
HD 140725C00093000 C 07/25/14 93.0 0.00 0.07
HD 140725C00094000 C 07/25/14 94.0 0.00 0.07
HD 140725C00095000 C 07/25/14 95.0 0.00 0.07
HD 140725C00096000 C 07/25/14 96.0 0.00 0.07
HD 140725C00097000 C 07/25/14 97.0 0.00 0.07
HD 140725C00099000 C 07/25/14 99.0 0.00 0.07
HD 140725C00100000 C 07/25/14 100.0 0.00 0.07
HD 140725C00101000 C 07/25/14 101.0 0.00 0.07
HD 140725C00102000 C 07/25/14 102.0 0.00 0.07
HD 140725C00103000 C 07/25/14 103.0 0.00 0.07
HD 140725C00105000 C 07/25/14 105.0 0.00 0.07
HD 140725C00110000 C 07/25/14 110.0 0.00 0.07
HD 140725C00115000 C 07/25/14 115.0 0.00 0.07
HD 140725C00120000 C 07/25/14 120.0 0.00 0.07
HD 140725P00055000 P 07/25/14 55.0 0.00 0.07
HD 140725P00057500 P 07/25/14 57.5 0.00 0.07
HD 140725P00060000 P 07/25/14 60.0 0.00 0.07
HD 140725P00062500 P 07/25/14 62.5 0.00 0.07
HD 140725P00065000 P 07/25/14 65.0 0.00 0.07
HD 140725P00068000 P 07/25/14 68.0 0.00 0.07
HD 140725P00069000 P 07/25/14 69.0 0.00 0.07
HD 140725P00069500 P 07/25/14 69.5 0.00 0.07
HD 140725P00070000 P 07/25/14 70.0 0.00 0.07
HD 140725P00070500 P 07/25/14 70.5 0.00 0.07
HD 140725P00071000 P 07/25/14 71.0 0.00 0.07
HD 140725P00071500 P 07/25/14 71.5 0.00 0.07
HD 140725P00072000 P 07/25/14 72.0 0.00 0.07
HD 140725P00072500 P 07/25/14 72.5 0.00 0.07
HD 140725P00073000 P 07/25/14 73.0 0.00 0.07
HD 140725P00073500 P 07/25/14 73.5 0.00 0.07
HD 140725P00074000 P 07/25/14 74.0 0.00 0.07
HD 140725P00074500 P 07/25/14 74.5 0.01 0.02
HD 140725P00075000 P 07/25/14 75.0 0.01 0.04
HD 140725P00076000 P 07/25/14 76.0 0.00 0.08
HD 140725P00077000 P 07/25/14 77.0 0.00 0.02
HD 140725P00078000 P 07/25/14 78.0 0.00 0.08
HD 140725P00079000 P 07/25/14 79.0 0.02 0.05
HD 140725P00080000 P 07/25/14 80.0 0.06 0.09
HD 140725P00081000 P 07/25/14 81.0 0.32 0.35
HD 140725P00082000 P 07/25/14 82.0 0.97 1.32
HD 140725P00083000 P 07/25/14 83.0 1.89 2.22
HD 140725P00084000 P 07/25/14 84.0 2.88 3.30
HD 140725P00085000 P 07/25/14 85.0 3.85 4.50
HD 140725P00086000 P 07/25/14 86.0 4.90 5.50
HD 140725P00087000 P 07/25/14 87.0 5.85 6.50
HD 140725P00088000 P 07/25/14 88.0 6.85 7.50
HD 140725P00089000 P 07/25/14 89.0 7.85 8.50
HD 140725P00090000 P 07/25/14 90.0 8.85 9.50
HD 140725P00091000 P 07/25/14 91.0 9.85 10.50
HD 140725P00092000 P 07/25/14 92.0 10.85 11.50
HD 140725P00093000 P 07/25/14 93.0 11.55 12.30
HD 140725P00094000 P 07/25/14 94.0 12.05 13.30
HD 140725P00095000 P 07/25/14 95.0 13.10 14.30
HD 140725P00096000 P 07/25/14 96.0 14.10 15.30
HD 140725P00097000 P 07/25/14 97.0 15.05 18.00
HD 140725P00099000 P 07/25/14 99.0 17.10 20.05
HD 140725P00100000 P 07/25/14 100.0 18.55 20.55
HD 140725P00101000 P 07/25/14 101.0 18.90 21.30
HD 140725P00102000 P 07/25/14 102.0 19.90 23.25
HD 140725P00103000 P 07/25/14 103.0 20.90 24.25
HD 140725P00105000 P 07/25/14 105.0 23.05 26.05
HD 140725P00110000 P 07/25/14 110.0 28.05 31.05
HD 140725P00115000 P 07/25/14 115.0 32.85 34.30
HD 140725P00120000 P 07/25/14 120.0 37.85 39.35
HD 140801C00065000 C 08/01/14 65.0 15.10 16.15
HD 140801C00070000 C 08/01/14 70.0 10.50 11.15
HD 140801C00070500 C 08/01/14 70.5 10.00 10.65
HD 140801C00071000 C 08/01/14 71.0 9.50 10.15
HD 140801C00071500 C 08/01/14 71.5 9.00 9.65
HD 140801C00072000 C 08/01/14 72.0 8.50 9.15
HD 140801C00072500 C 08/01/14 72.5 8.00 8.65
HD 140801C00073000 C 08/01/14 73.0 7.50 8.15
HD 140801C00073500 C 08/01/14 73.5 7.00 7.65
HD 140801C00074000 C 08/01/14 74.0 6.55 7.15
HD 140801C00074500 C 08/01/14 74.5 6.05 6.65
HD 140801C00075000 C 08/01/14 75.0 5.55 6.15
HD 140801C00076000 C 08/01/14 76.0 4.55 5.15
HD 140801C00077000 C 08/01/14 77.0 3.60 4.15
HD 140801C00078000 C 08/01/14 78.0 2.78 3.20
HD 140801C00079000 C 08/01/14 79.0 2.14 2.25
HD 140801C00080000 C 08/01/14 80.0 1.34 1.40
HD 140801C00081000 C 08/01/14 81.0 0.70 0.75
HD 140801C00082000 C 08/01/14 82.0 0.29 0.32
HD 140801C00083000 C 08/01/14 83.0 0.09 0.13
HD 140801C00084000 C 08/01/14 84.0 0.02 0.05
HD 140801C00085000 C 08/01/14 85.0 0.00 0.03
HD 140801C00086000 C 08/01/14 86.0 0.00 0.03
HD 140801C00087000 C 08/01/14 87.0 0.00 0.02
HD 140801C00088000 C 08/01/14 88.0 0.00 0.02
HD 140801C00089000 C 08/01/14 89.0 0.00 0.02
HD 140801C00090000 C 08/01/14 90.0 0.00 0.02
HD 140801C00091000 C 08/01/14 91.0 0.00 0.02
HD 140801C00092000 C 08/01/14 92.0 0.00 0.02
HD 140801C00093000 C 08/01/14 93.0 0.00 0.02
HD 140801C00094000 C 08/01/14 94.0 0.00 0.02
HD 140801C00095000 C 08/01/14 95.0 0.00 0.02
HD 140801C00096000 C 08/01/14 96.0 0.00 0.02
HD 140801C00097000 C 08/01/14 97.0 0.00 0.02
HD 140801P00065000 P 08/01/14 65.0 0.00 0.02
HD 140801P00070000 P 08/01/14 70.0 0.00 0.03
HD 140801P00070500 P 08/01/14 70.5 0.00 0.04
HD 140801P00071000 P 08/01/14 71.0 0.00 0.04
HD 140801P00071500 P 08/01/14 71.5 0.00 0.04
HD 140801P00072000 P 08/01/14 72.0 0.00 0.04
HD 140801P00072500 P 08/01/14 72.5 0.01 0.04
HD 140801P00073000 P 08/01/14 73.0 0.01 0.04
HD 140801P00073500 P 08/01/14 73.5 0.01 0.04
HD 140801P00074000 P 08/01/14 74.0 0.01 0.05
HD 140801P00074500 P 08/01/14 74.5 0.01 0.05
HD 140801P00075000 P 08/01/14 75.0 0.01 0.05
HD 140801P00076000 P 08/01/14 76.0 0.02 0.06
HD 140801P00077000 P 08/01/14 77.0 0.04 0.06
HD 140801P00078000 P 08/01/14 78.0 0.07 0.12
HD 140801P00079000 P 08/01/14 79.0 0.16 0.19
HD 140801P00080000 P 08/01/14 80.0 0.33 0.37
HD 140801P00081000 P 08/01/14 81.0 0.66 0.71
HD 140801P00082000 P 08/01/14 82.0 1.22 1.31
HD 140801P00083000 P 08/01/14 83.0 2.02 2.27
HD 140801P00084000 P 08/01/14 84.0 2.94 3.25
HD 140801P00085000 P 08/01/14 85.0 3.90 4.50
HD 140801P00086000 P 08/01/14 86.0 4.90 5.50
HD 140801P00087000 P 08/01/14 87.0 5.90 6.50
HD 140801P00088000 P 08/01/14 88.0 6.85 7.50
HD 140801P00089000 P 08/01/14 89.0 7.85 8.50
HD 140801P00090000 P 08/01/14 90.0 8.85 9.50
HD 140801P00091000 P 08/01/14 91.0 9.80 10.50
HD 140801P00092000 P 08/01/14 92.0 10.80 11.50
HD 140801P00093000 P 08/01/14 93.0 10.90 14.25
HD 140801P00094000 P 08/01/14 94.0 11.90 15.25
HD 140801P00095000 P 08/01/14 95.0 12.90 16.05
HD 140801P00096000 P 08/01/14 96.0 13.90 17.25
HD 140801P00097000 P 08/01/14 97.0 14.90 16.45
HD 140808C00065000 C 08/08/14 65.0 14.90 16.15
HD 140808C00070000 C 08/08/14 70.0 10.50 11.25
HD 140808C00070500 C 08/08/14 70.5 10.00 10.65
HD 140808C00071000 C 08/08/14 71.0 9.55 10.15
HD 140808C00071500 C 08/08/14 71.5 9.05 9.65
HD 140808C00072000 C 08/08/14 72.0 8.55 9.15
HD 140808C00072500 C 08/08/14 72.5 8.05 8.65
HD 140808C00073000 C 08/08/14 73.0 7.55 8.15
HD 140808C00073500 C 08/08/14 73.5 7.05 7.65
HD 140808C00074000 C 08/08/14 74.0 6.55 7.20
HD 140808C00074500 C 08/08/14 74.5 6.05 6.70
HD 140808C00075000 C 08/08/14 75.0 5.55 6.20
HD 140808C00076000 C 08/08/14 76.0 4.60 5.20
HD 140808C00077000 C 08/08/14 77.0 3.70 4.25
HD 140808C00078000 C 08/08/14 78.0 3.10 3.30
HD 140808C00079000 C 08/08/14 79.0 2.28 2.37
HD 140808C00080000 C 08/08/14 80.0 1.52 1.60
HD 140808C00081000 C 08/08/14 81.0 0.91 0.98
HD 140808C00082000 C 08/08/14 82.0 0.48 0.53
HD 140808C00083000 C 08/08/14 83.0 0.22 0.26
HD 140808C00084000 C 08/08/14 84.0 0.06 0.12
HD 140808C00085000 C 08/08/14 85.0 0.03 0.06
HD 140808C00086000 C 08/08/14 86.0 0.00 0.04
HD 140808C00087000 C 08/08/14 87.0 0.00 0.03
HD 140808C00088000 C 08/08/14 88.0 0.00 0.03
HD 140808C00089000 C 08/08/14 89.0 0.00 0.03
HD 140808C00090000 C 08/08/14 90.0 0.00 0.03
HD 140808C00091000 C 08/08/14 91.0 0.00 0.03
HD 140808C00092000 C 08/08/14 92.0 0.00 0.02
HD 140808C00093000 C 08/08/14 93.0 0.00 0.02
HD 140808C00094000 C 08/08/14 94.0 0.00 0.02
HD 140808C00095000 C 08/08/14 95.0 0.00 0.02
HD 140808C00096000 C 08/08/14 96.0 0.00 0.02
HD 140808C00097000 C 08/08/14 97.0 0.00 0.02
HD 140808P00065000 P 08/08/14 65.0 0.00 0.05
HD 140808P00070000 P 08/08/14 70.0 0.02 0.05
HD 140808P00070500 P 08/08/14 70.5 0.02 0.05
HD 140808P00071000 P 08/08/14 71.0 0.02 0.05
HD 140808P00071500 P 08/08/14 71.5 0.02 0.06
HD 140808P00072000 P 08/08/14 72.0 0.02 0.06
HD 140808P00072500 P 08/08/14 72.5 0.03 0.06
HD 140808P00073000 P 08/08/14 73.0 0.02 0.06
HD 140808P00073500 P 08/08/14 73.5 0.02 0.06
HD 140808P00074000 P 08/08/14 74.0 0.03 0.07
HD 140808P00074500 P 08/08/14 74.5 0.02 0.08
HD 140808P00075000 P 08/08/14 75.0 0.04 0.08
HD 140808P00076000 P 08/08/14 76.0 0.07 0.11
HD 140808P00077000 P 08/08/14 77.0 0.10 0.15
HD 140808P00078000 P 08/08/14 78.0 0.16 0.19
HD 140808P00079000 P 08/08/14 79.0 0.28 0.32
HD 140808P00080000 P 08/08/14 80.0 0.50 0.55
HD 140808P00081000 P 08/08/14 81.0 0.88 0.91
HD 140808P00082000 P 08/08/14 82.0 1.41 1.49
HD 140808P00083000 P 08/08/14 83.0 2.13 2.25
HD 140808P00084000 P 08/08/14 84.0 3.00 3.30
HD 140808P00085000 P 08/08/14 85.0 3.90 4.45
HD 140808P00086000 P 08/08/14 86.0 4.90 5.40
HD 140808P00087000 P 08/08/14 87.0 5.85 6.55
HD 140808P00088000 P 08/08/14 88.0 6.85 7.40
HD 140808P00089000 P 08/08/14 89.0 7.85 8.50
HD 140808P00090000 P 08/08/14 90.0 8.85 9.50
HD 140808P00091000 P 08/08/14 91.0 9.50 10.50
HD 140808P00092000 P 08/08/14 92.0 10.60 11.50
HD 140808P00093000 P 08/08/14 93.0 10.65 14.25
HD 140808P00094000 P 08/08/14 94.0 11.65 15.25
HD 140808P00095000 P 08/08/14 95.0 12.65 16.25
HD 140808P00096000 P 08/08/14 96.0 14.30 16.80
HD 140808P00097000 P 08/08/14 97.0 14.65 18.25
HD 140816C00045000 C 08/16/14 45.0 33.75 36.75
HD 140816C00050000 C 08/16/14 50.0 28.75 32.00
HD 140816C00055000 C 08/16/14 55.0 24.95 26.15
HD 140816C00060000 C 08/16/14 60.0 21.00 21.15
HD 140816C00062500 C 08/16/14 62.5 16.25 19.10
HD 140816C00065000 C 08/16/14 65.0 15.10 16.20
HD 140816C00067500 C 08/16/14 67.5 11.55 13.75
HD 140816C00070000 C 08/16/14 70.0 10.85 11.15
HD 140816C00072000 C 08/16/14 72.0 8.80 9.20
HD 140816C00072500 C 08/16/14 72.5 8.40 8.70
HD 140816C00073000 C 08/16/14 73.0 7.85 8.20
HD 140816C00073500 C 08/16/14 73.5 7.35 7.70
HD 140816C00074000 C 08/16/14 74.0 6.85 7.20
HD 140816C00074500 C 08/16/14 74.5 6.35 6.70
HD 140816C00075000 C 08/16/14 75.0 5.85 6.25
HD 140816C00076000 C 08/16/14 76.0 4.95 5.25
HD 140816C00077500 C 08/16/14 77.5 3.65 3.85
HD 140816C00079000 C 08/16/14 79.0 2.44 2.48
HD 140816C00080000 C 08/16/14 80.0 1.71 1.74
HD 140816C00081000 C 08/16/14 81.0 1.11 1.14
HD 140816C00082500 C 08/16/14 82.5 0.51 0.52
HD 140816C00084000 C 08/16/14 84.0 0.19 0.20
HD 140816C00085000 C 08/16/14 85.0 0.08 0.11
HD 140816C00086000 C 08/16/14 86.0 0.03 0.05
HD 140816C00087500 C 08/16/14 87.5 0.00 0.03
HD 140816C00089000 C 08/16/14 89.0 0.00 0.03
HD 140816C00090000 C 08/16/14 90.0 0.00 0.02
HD 140816C00091000 C 08/16/14 91.0 0.00 0.02
HD 140816C00092500 C 08/16/14 92.5 0.00 0.02
HD 140816C00094000 C 08/16/14 94.0 0.00 0.02
HD 140816C00095000 C 08/16/14 95.0 0.00 0.02
HD 140816C00096000 C 08/16/14 96.0 0.00 0.02
HD 140816C00100000 C 08/16/14 100.0 0.01 0.02
HD 140816C00105000 C 08/16/14 105.0 0.00 0.02
HD 140816P00045000 P 08/16/14 45.0 0.00 0.01
HD 140816P00050000 P 08/16/14 50.0 0.00 0.01
HD 140816P00055000 P 08/16/14 55.0 0.00 0.01
HD 140816P00060000 P 08/16/14 60.0 0.00 0.02
HD 140816P00062500 P 08/16/14 62.5 0.00 0.05
HD 140816P00065000 P 08/16/14 65.0 0.01 0.05
HD 140816P00067500 P 08/16/14 67.5 0.01 0.05
HD 140816P00070000 P 08/16/14 70.0 0.03 0.06
HD 140816P00072000 P 08/16/14 72.0 0.04 0.06
HD 140816P00072500 P 08/16/14 72.5 0.06 0.07
HD 140816P00073000 P 08/16/14 73.0 0.05 0.08
HD 140816P00073500 P 08/16/14 73.5 0.05 0.08
HD 140816P00074000 P 08/16/14 74.0 0.06 0.09
HD 140816P00074500 P 08/16/14 74.5 0.07 0.11
HD 140816P00075000 P 08/16/14 75.0 0.08 0.10
HD 140816P00076000 P 08/16/14 76.0 0.11 0.13
HD 140816P00077500 P 08/16/14 77.5 0.20 0.22
HD 140816P00079000 P 08/16/14 79.0 0.41 0.43
HD 140816P00080000 P 08/16/14 80.0 0.67 0.70
HD 140816P00081000 P 08/16/14 81.0 1.06 1.09
HD 140816P00082500 P 08/16/14 82.5 1.94 1.98
HD 140816P00084000 P 08/16/14 84.0 3.05 3.35
HD 140816P00085000 P 08/16/14 85.0 3.95 4.30
HD 140816P00086000 P 08/16/14 86.0 4.90 5.25
HD 140816P00087500 P 08/16/14 87.5 6.40 6.75
HD 140816P00089000 P 08/16/14 89.0 7.90 8.25
HD 140816P00090000 P 08/16/14 90.0 8.85 9.25
HD 140816P00091000 P 08/16/14 91.0 9.85 10.25
HD 140816P00092500 P 08/16/14 92.5 10.40 12.45
HD 140816P00094000 P 08/16/14 94.0 11.90 13.40
HD 140816P00095000 P 08/16/14 95.0 12.90 14.40
HD 140816P00096000 P 08/16/14 96.0 13.90 16.45
HD 140816P00100000 P 08/16/14 100.0 17.90 19.40
HD 140816P00105000 P 08/16/14 105.0 22.90 24.40
HD 140822C00065000 C 08/22/14 65.0 14.55 16.30
HD 140822C00070000 C 08/22/14 70.0 10.65 11.30
HD 140822C00071000 C 08/22/14 71.0 9.15 10.30
HD 140822C00071500 C 08/22/14 71.5 8.65 9.80
HD 140822C00072000 C 08/22/14 72.0 8.25 9.25
HD 140822C00072500 C 08/22/14 72.5 7.75 8.80
HD 140822C00073000 C 08/22/14 73.0 7.25 8.35
HD 140822C00073500 C 08/22/14 73.5 6.80 7.85
HD 140822C00074000 C 08/22/14 74.0 6.35 7.35
HD 140822C00074500 C 08/22/14 74.5 5.90 6.85
HD 140822C00075000 C 08/22/14 75.0 5.50 6.40
HD 140822C00076000 C 08/22/14 76.0 4.60 5.45
HD 140822C00077000 C 08/22/14 77.0 4.35 4.60
HD 140822C00078000 C 08/22/14 78.0 3.50 3.75
HD 140822C00079000 C 08/22/14 79.0 2.84 2.95
HD 140822C00080000 C 08/22/14 80.0 2.15 2.25
HD 140822C00081000 C 08/22/14 81.0 1.61 1.65
HD 140822C00082000 C 08/22/14 82.0 1.11 1.17
HD 140822C00083000 C 08/22/14 83.0 0.74 0.80
HD 140822C00084000 C 08/22/14 84.0 0.47 0.52
HD 140822C00085000 C 08/22/14 85.0 0.27 0.33
HD 140822C00086000 C 08/22/14 86.0 0.17 0.21
HD 140822C00087000 C 08/22/14 87.0 0.09 0.15
HD 140822C00088000 C 08/22/14 88.0 0.05 0.11
HD 140822C00089000 C 08/22/14 89.0 0.03 0.07
HD 140822C00090000 C 08/22/14 90.0 0.02 0.05
HD 140822C00091000 C 08/22/14 91.0 0.00 0.04
HD 140822C00092000 C 08/22/14 92.0 0.00 0.04
HD 140822C00093000 C 08/22/14 93.0 0.00 0.03
HD 140822C00094000 C 08/22/14 94.0 0.00 0.03
HD 140822C00095000 C 08/22/14 95.0 0.00 0.03
HD 140822C00096000 C 08/22/14 96.0 0.00 0.02
HD 140822C00097000 C 08/22/14 97.0 0.00 0.02
HD 140822C00098000 C 08/22/14 98.0 0.00 0.02
HD 140822C00099000 C 08/22/14 99.0 0.00 0.02
HD 140822P00065000 P 08/22/14 65.0 0.02 0.06
HD 140822P00070000 P 08/22/14 70.0 0.06 0.12
HD 140822P00071000 P 08/22/14 71.0 0.08 0.13
HD 140822P00071500 P 08/22/14 71.5 0.08 0.14
HD 140822P00072000 P 08/22/14 72.0 0.10 0.15
HD 140822P00072500 P 08/22/14 72.5 0.10 0.17
HD 140822P00073000 P 08/22/14 73.0 0.12 0.19
HD 140822P00073500 P 08/22/14 73.5 0.14 0.21
HD 140822P00074000 P 08/22/14 74.0 0.16 0.24
HD 140822P00074500 P 08/22/14 74.5 0.20 0.27
HD 140822P00075000 P 08/22/14 75.0 0.23 0.26
HD 140822P00076000 P 08/22/14 76.0 0.31 0.37
HD 140822P00077000 P 08/22/14 77.0 0.43 0.53
HD 140822P00078000 P 08/22/14 78.0 0.59 0.65
HD 140822P00079000 P 08/22/14 79.0 0.82 0.87
HD 140822P00080000 P 08/22/14 80.0 1.11 1.23
HD 140822P00081000 P 08/22/14 81.0 1.53 1.60
HD 140822P00082000 P 08/22/14 82.0 2.04 2.21
HD 140822P00083000 P 08/22/14 83.0 2.66 2.87
HD 140822P00084000 P 08/22/14 84.0 3.35 3.60
HD 140822P00085000 P 08/22/14 85.0 4.15 4.65
HD 140822P00086000 P 08/22/14 86.0 5.05 6.00
HD 140822P00087000 P 08/22/14 87.0 5.95 7.00
HD 140822P00088000 P 08/22/14 88.0 6.85 7.90
HD 140822P00089000 P 08/22/14 89.0 7.85 8.95
HD 140822P00090000 P 08/22/14 90.0 8.80 9.85
HD 140822P00091000 P 08/22/14 91.0 8.90 11.60
HD 140822P00092000 P 08/22/14 92.0 10.55 12.55
HD 140822P00093000 P 08/22/14 93.0 10.40 14.25
HD 140822P00094000 P 08/22/14 94.0 11.40 15.25
HD 140822P00095000 P 08/22/14 95.0 12.40 16.25
HD 140822P00096000 P 08/22/14 96.0 13.35 17.25
HD 140822P00097000 P 08/22/14 97.0 14.35 18.10
HD 140822P00098000 P 08/22/14 98.0 15.35 19.25
HD 140822P00099000 P 08/22/14 99.0 16.35 20.25
HD 140829C00065000 C 08/29/14 65.0 14.55 16.55
HD 140829C00070000 C 08/29/14 70.0 9.50 11.65
HD 140829C00070500 C 08/29/14 70.5 9.05 11.50
HD 140829C00071000 C 08/29/14 71.0 9.20 10.35
HD 140829C00071500 C 08/29/14 71.5 8.70 9.80
HD 140829C00072000 C 08/29/14 72.0 8.25 9.35
HD 140829C00072500 C 08/29/14 72.5 7.75 8.85
HD 140829C00073000 C 08/29/14 73.0 7.25 8.40
HD 140829C00073500 C 08/29/14 73.5 6.80 7.90
HD 140829C00074000 C 08/29/14 74.0 6.45 7.40
HD 140829C00074500 C 08/29/14 74.5 6.00 6.90
HD 140829C00075000 C 08/29/14 75.0 5.55 6.45
HD 140829C00076000 C 08/29/14 76.0 5.30 5.55
HD 140829C00077000 C 08/29/14 77.0 4.40 4.70
HD 140829C00078000 C 08/29/14 78.0 3.60 3.90
HD 140829C00079000 C 08/29/14 79.0 2.95 3.10
HD 140829C00080000 C 08/29/14 80.0 2.27 2.38
HD 140829C00081000 C 08/29/14 81.0 1.71 1.80
HD 140829C00082000 C 08/29/14 82.0 1.24 1.31
HD 140829C00083000 C 08/29/14 83.0 0.84 0.91
HD 140829C00084000 C 08/29/14 84.0 0.56 0.62
HD 140829C00085000 C 08/29/14 85.0 0.37 0.40
HD 140829C00086000 C 08/29/14 86.0 0.21 0.26
HD 140829C00087000 C 08/29/14 87.0 0.12 0.16
HD 140829C00088000 C 08/29/14 88.0 0.07 0.14
HD 140829C00089000 C 08/29/14 89.0 0.05 0.10
HD 140829C00090000 C 08/29/14 90.0 0.02 0.07
HD 140829C00091000 C 08/29/14 91.0 0.01 0.05
HD 140829C00092000 C 08/29/14 92.0 0.01 0.04
HD 140829C00093000 C 08/29/14 93.0 0.00 0.04
HD 140829C00094000 C 08/29/14 94.0 0.00 0.03
HD 140829C00095000 C 08/29/14 95.0 0.00 0.03
HD 140829C00096000 C 08/29/14 96.0 0.00 0.03
HD 140829C00097000 C 08/29/14 97.0 0.00 0.03
HD 140829P00065000 P 08/29/14 65.0 0.03 0.07
HD 140829P00070000 P 08/29/14 70.0 0.08 0.14
HD 140829P00070500 P 08/29/14 70.5 0.08 0.14
HD 140829P00071000 P 08/29/14 71.0 0.10 0.16
HD 140829P00071500 P 08/29/14 71.5 0.10 0.18
HD 140829P00072000 P 08/29/14 72.0 0.11 0.19
HD 140829P00072500 P 08/29/14 72.5 0.13 0.21
HD 140829P00073000 P 08/29/14 73.0 0.15 0.24
HD 140829P00073500 P 08/29/14 73.5 0.18 0.26
HD 140829P00074000 P 08/29/14 74.0 0.21 0.29
HD 140829P00074500 P 08/29/14 74.5 0.25 0.33
HD 140829P00075000 P 08/29/14 75.0 0.29 0.36
HD 140829P00076000 P 08/29/14 76.0 0.39 0.48
HD 140829P00077000 P 08/29/14 77.0 0.52 0.62
HD 140829P00078000 P 08/29/14 78.0 0.70 0.79
HD 140829P00079000 P 08/29/14 79.0 0.94 1.01
HD 140829P00080000 P 08/29/14 80.0 1.26 1.39
HD 140829P00081000 P 08/29/14 81.0 1.69 1.75
HD 140829P00082000 P 08/29/14 82.0 2.15 2.34
HD 140829P00083000 P 08/29/14 83.0 2.79 2.97
HD 140829P00084000 P 08/29/14 84.0 3.45 3.70
HD 140829P00085000 P 08/29/14 85.0 4.25 4.50
HD 140829P00086000 P 08/29/14 86.0 5.10 5.80
HD 140829P00087000 P 08/29/14 87.0 5.95 7.00
HD 140829P00088000 P 08/29/14 88.0 6.90 7.95
HD 140829P00089000 P 08/29/14 89.0 7.85 9.00
HD 140829P00090000 P 08/29/14 90.0 8.80 9.95
HD 140829P00091000 P 08/29/14 91.0 8.90 11.65
HD 140829P00092000 P 08/29/14 92.0 10.50 12.60
HD 140829P00093000 P 08/29/14 93.0 10.75 13.60
HD 140829P00094000 P 08/29/14 94.0 11.35 15.25
HD 140829P00095000 P 08/29/14 95.0 12.35 16.25
HD 140829P00096000 P 08/29/14 96.0 13.35 17.25
HD 140829P00097000 P 08/29/14 97.0 14.35 18.25
HD 140920C00060000 C 09/20/14 60.0 20.15 21.25
HD 140920C00065000 C 09/20/14 65.0 15.25 16.20
HD 140920C00070000 C 09/20/14 70.0 10.30 11.30
HD 140920C00072500 C 09/20/14 72.5 7.90 8.85
HD 140920C00075000 C 09/20/14 75.0 5.85 6.50
HD 140920C00077500 C 09/20/14 77.5 4.25 4.35
HD 140920C00080000 C 09/20/14 80.0 2.50 2.54
HD 140920C00082500 C 09/20/14 82.5 1.26 1.29
HD 140920C00085000 C 09/20/14 85.0 0.55 0.57
HD 140920C00087500 C 09/20/14 87.5 0.21 0.23
HD 140920C00090000 C 09/20/14 90.0 0.07 0.09
HD 140920C00095000 C 09/20/14 95.0 0.00 0.04
HD 140920C00100000 C 09/20/14 100.0 0.00 0.03
HD 140920P00060000 P 09/20/14 60.0 0.04 0.07
HD 140920P00065000 P 09/20/14 65.0 0.07 0.09
HD 140920P00070000 P 09/20/14 70.0 0.18 0.23
HD 140920P00072500 P 09/20/14 72.5 0.29 0.32
HD 140920P00075000 P 09/20/14 75.0 0.52 0.54
HD 140920P00077500 P 09/20/14 77.5 0.96 0.99
HD 140920P00080000 P 09/20/14 80.0 1.77 1.79
HD 140920P00082500 P 09/20/14 82.5 3.05 3.15
HD 140920P00085000 P 09/20/14 85.0 4.85 5.10
HD 140920P00087500 P 09/20/14 87.5 7.00 7.90
HD 140920P00090000 P 09/20/14 90.0 9.40 10.30
HD 140920P00095000 P 09/20/14 95.0 14.30 15.30
HD 140920P00100000 P 09/20/14 100.0 18.50 20.40
HD 141018C00065000 C 10/18/14 65.0 13.90 17.20
HD 141018C00070000 C 10/18/14 70.0 10.35 11.40
HD 141018C00072500 C 10/18/14 72.5 8.05 8.95
HD 141018C00075000 C 10/18/14 75.0 6.45 6.70
HD 141018C00077500 C 10/18/14 77.5 4.50 4.65
HD 141018C00080000 C 10/18/14 80.0 2.86 2.91
HD 141018C00082500 C 10/18/14 82.5 1.63 1.67
HD 141018C00085000 C 10/18/14 85.0 0.85 0.88
HD 141018C00087500 C 10/18/14 87.5 0.40 0.43
HD 141018C00090000 C 10/18/14 90.0 0.17 0.21
HD 141018C00095000 C 10/18/14 95.0 0.03 0.06
HD 141018P00065000 P 10/18/14 65.0 0.12 0.19
HD 141018P00070000 P 10/18/14 70.0 0.30 0.32
HD 141018P00072500 P 10/18/14 72.5 0.47 0.50
HD 141018P00075000 P 10/18/14 75.0 0.78 0.81
HD 141018P00077500 P 10/18/14 77.5 1.31 1.35
HD 141018P00080000 P 10/18/14 80.0 2.17 2.21
HD 141018P00082500 P 10/18/14 82.5 3.45 3.55
HD 141018P00085000 P 10/18/14 85.0 5.15 5.25
HD 141018P00087500 P 10/18/14 87.5 7.20 8.00
HD 141018P00090000 P 10/18/14 90.0 9.35 10.40
HD 141018P00095000 P 10/18/14 95.0 14.00 16.00
HD 141122C00050000 C 11/22/14 50.0 30.00 31.45
HD 141122C00055000 C 11/22/14 55.0 25.05 26.35
HD 141122C00060000 C 11/22/14 60.0 20.10 21.25
HD 141122C00065000 C 11/22/14 65.0 15.25 16.40
HD 141122C00067500 C 11/22/14 67.5 12.85 13.85
HD 141122C00070000 C 11/22/14 70.0 10.50 11.50
HD 141122C00072500 C 11/22/14 72.5 8.35 9.20
HD 141122C00075000 C 11/22/14 75.0 6.80 7.10
HD 141122C00077500 C 11/22/14 77.5 5.05 5.20
HD 141122C00080000 C 11/22/14 80.0 3.50 3.60
HD 141122C00082500 C 11/22/14 82.5 2.29 2.36
HD 141122C00085000 C 11/22/14 85.0 1.40 1.46
HD 141122C00087500 C 11/22/14 87.5 0.79 0.84
HD 141122C00090000 C 11/22/14 90.0 0.41 0.46
HD 141122C00095000 C 11/22/14 95.0 0.09 0.15
HD 141122C00100000 C 11/22/14 100.0 0.02 0.06
HD 141122C00105000 C 11/22/14 105.0 0.00 0.04
HD 141122P00050000 P 11/22/14 50.0 0.04 0.05
HD 141122P00055000 P 11/22/14 55.0 0.08 0.13
HD 141122P00060000 P 11/22/14 60.0 0.13 0.20
HD 141122P00065000 P 11/22/14 65.0 0.26 0.32
HD 141122P00067500 P 11/22/14 67.5 0.37 0.43
HD 141122P00070000 P 11/22/14 70.0 0.53 0.60
HD 141122P00072500 P 11/22/14 72.5 0.79 0.84
HD 141122P00075000 P 11/22/14 75.0 1.22 1.27
HD 141122P00077500 P 11/22/14 77.5 1.86 1.97
HD 141122P00080000 P 11/22/14 80.0 2.79 2.90
HD 141122P00082500 P 11/22/14 82.5 4.05 4.20
HD 141122P00085000 P 11/22/14 85.0 5.65 5.80
HD 141122P00087500 P 11/22/14 87.5 7.55 7.70
HD 141122P00090000 P 11/22/14 90.0 9.65 10.55
HD 141122P00095000 P 11/22/14 95.0 14.35 15.40
HD 141122P00100000 P 11/22/14 100.0 19.30 20.35
HD 141122P00105000 P 11/22/14 105.0 23.40 25.50
HD 150117C00035000 C 01/17/15 35.0 44.95 46.45
HD 150117C00040000 C 01/17/15 40.0 39.95 41.45
HD 150117C00042500 C 01/17/15 42.5 37.45 38.95
HD 150117C00045000 C 01/17/15 45.0 34.95 36.45
HD 150117C00047500 C 01/17/15 47.5 32.45 33.95
HD 150117C00050000 C 01/17/15 50.0 29.25 32.35
HD 150117C00052500 C 01/17/15 52.5 27.55 28.85
HD 150117C00055000 C 01/17/15 55.0 25.00 26.35
HD 150117C00057500 C 01/17/15 57.5 22.60 23.75
HD 150117C00060000 C 01/17/15 60.0 20.10 21.25
HD 150117C00062500 C 01/17/15 62.5 17.75 18.80
HD 150117C00065000 C 01/17/15 65.0 15.35 16.35
HD 150117C00067500 C 01/17/15 67.5 13.00 13.95
HD 150117C00070000 C 01/17/15 70.0 11.20 11.65
HD 150117C00072500 C 01/17/15 72.5 9.15 9.45
HD 150117C00075000 C 01/17/15 75.0 7.30 7.45
HD 150117C00077500 C 01/17/15 77.5 5.50 5.60
HD 150117C00080000 C 01/17/15 80.0 4.00 4.15
HD 150117C00082500 C 01/17/15 82.5 2.80 2.87
HD 150117C00085000 C 01/17/15 85.0 1.86 1.93
HD 150117C00087500 C 01/17/15 87.5 1.18 1.24
HD 150117C00090000 C 01/17/15 90.0 0.72 0.77
HD 150117C00092500 C 01/17/15 92.5 0.42 0.47
HD 150117C00095000 C 01/17/15 95.0 0.23 0.29
HD 150117C00100000 C 01/17/15 100.0 0.07 0.12
HD 150117C00105000 C 01/17/15 105.0 0.03 0.05
HD 150117C00110000 C 01/17/15 110.0 0.01 0.04
HD 150117C00115000 C 01/17/15 115.0 0.00 0.03
HD 150117C00120000 C 01/17/15 120.0 0.00 0.03
HD 150117P00035000 P 01/17/15 35.0 0.01 0.06
HD 150117P00040000 P 01/17/15 40.0 0.04 0.08
HD 150117P00042500 P 01/17/15 42.5 0.04 0.09
HD 150117P00045000 P 01/17/15 45.0 0.05 0.09
HD 150117P00047500 P 01/17/15 47.5 0.07 0.11
HD 150117P00050000 P 01/17/15 50.0 0.10 0.15
HD 150117P00052500 P 01/17/15 52.5 0.12 0.18
HD 150117P00055000 P 01/17/15 55.0 0.17 0.23
HD 150117P00057500 P 01/17/15 57.5 0.22 0.27
HD 150117P00060000 P 01/17/15 60.0 0.28 0.34
HD 150117P00062500 P 01/17/15 62.5 0.36 0.42
HD 150117P00065000 P 01/17/15 65.0 0.48 0.54
HD 150117P00067500 P 01/17/15 67.5 0.66 0.72
HD 150117P00070000 P 01/17/15 70.0 0.92 0.98
HD 150117P00072500 P 01/17/15 72.5 1.30 1.35
HD 150117P00075000 P 01/17/15 75.0 1.85 1.90
HD 150117P00077500 P 01/17/15 77.5 2.60 2.67
HD 150117P00080000 P 01/17/15 80.0 3.60 3.70
HD 150117P00082500 P 01/17/15 82.5 4.90 5.00
HD 150117P00085000 P 01/17/15 85.0 6.45 6.60
HD 150117P00087500 P 01/17/15 87.5 8.30 8.45
HD 150117P00090000 P 01/17/15 90.0 10.30 11.15
HD 150117P00092500 P 01/17/15 92.5 12.50 13.45
HD 150117P00095000 P 01/17/15 95.0 14.85 15.80
HD 150117P00100000 P 01/17/15 100.0 19.65 20.70
HD 150117P00105000 P 01/17/15 105.0 24.55 25.70
HD 150117P00110000 P 01/17/15 110.0 29.10 31.80
HD 150117P00115000 P 01/17/15 115.0 34.30 35.80
HD 150117P00120000 P 01/17/15 120.0 39.30 40.75
HD 150220C00040000 C 02/20/15 40.0 38.75 43.00
HD 150220C00042500 C 02/20/15 42.5 36.20 39.45
HD 150220C00045000 C 02/20/15 45.0 33.70 37.00
HD 150220C00047500 C 02/20/15 47.5 31.20 34.45
HD 150220C00050000 C 02/20/15 50.0 29.00 31.70
HD 150220C00055000 C 02/20/15 55.0 24.85 26.40
HD 150220C00060000 C 02/20/15 60.0 20.15 21.30
HD 150220C00065000 C 02/20/15 65.0 15.35 16.40
HD 150220C00070000 C 02/20/15 70.0 10.90 11.80
HD 150220C00072500 C 02/20/15 72.5 9.35 9.70
HD 150220C00075000 C 02/20/15 75.0 7.60 7.75
HD 150220C00077500 C 02/20/15 77.5 5.85 6.00
HD 150220C00080000 C 02/20/15 80.0 4.40 4.50
HD 150220C00082500 C 02/20/15 82.5 3.15 3.30
HD 150220C00085000 C 02/20/15 85.0 2.19 2.29
HD 150220C00087500 C 02/20/15 87.5 1.47 1.55
HD 150220C00090000 C 02/20/15 90.0 0.93 1.02
HD 150220C00095000 C 02/20/15 95.0 0.36 0.43
HD 150220C00100000 C 02/20/15 100.0 0.12 0.18
HD 150220C00105000 C 02/20/15 105.0 0.04 0.10
HD 150220P00040000 P 02/20/15 40.0 0.05 0.09
HD 150220P00042500 P 02/20/15 42.5 0.06 0.10
HD 150220P00045000 P 02/20/15 45.0 0.07 0.12
HD 150220P00047500 P 02/20/15 47.5 0.10 0.15
HD 150220P00050000 P 02/20/15 50.0 0.12 0.20
HD 150220P00055000 P 02/20/15 55.0 0.21 0.28
HD 150220P00060000 P 02/20/15 60.0 0.35 0.40
HD 150220P00065000 P 02/20/15 65.0 0.62 0.68
HD 150220P00070000 P 02/20/15 70.0 1.14 1.22
HD 150220P00072500 P 02/20/15 72.5 1.58 1.66
HD 150220P00075000 P 02/20/15 75.0 2.17 2.27
HD 150220P00077500 P 02/20/15 77.5 2.96 3.10
HD 150220P00080000 P 02/20/15 80.0 3.95 4.10
HD 150220P00082500 P 02/20/15 82.5 5.25 5.40
HD 150220P00085000 P 02/20/15 85.0 6.80 6.95
HD 150220P00087500 P 02/20/15 87.5 8.55 8.75
HD 150220P00090000 P 02/20/15 90.0 10.55 10.70
HD 150220P00095000 P 02/20/15 95.0 14.95 15.95
HD 150220P00100000 P 02/20/15 100.0 19.40 21.30
HD 150220P00105000 P 02/20/15 105.0 23.80 26.35
HD 160115C00040000 C 01/15/16 40.0 38.60 42.50
HD 160115C00042500 C 01/15/16 42.5 36.10 40.00
HD 160115C00045000 C 01/15/16 45.0 33.60 38.00
HD 160115C00047500 C 01/15/16 47.5 32.00 34.50
HD 160115C00050000 C 01/15/16 50.0 28.65 33.00
HD 160115C00055000 C 01/15/16 55.0 24.65 28.50
HD 160115C00060000 C 01/15/16 60.0 20.15 22.00
HD 160115C00065000 C 01/15/16 65.0 16.90 17.35
HD 160115C00067500 C 01/15/16 67.5 14.90 15.35
HD 160115C00070000 C 01/15/16 70.0 13.05 13.45
HD 160115C00072500 C 01/15/16 72.5 11.30 11.70
HD 160115C00075000 C 01/15/16 75.0 9.85 10.10
HD 160115C00077500 C 01/15/16 77.5 8.40 8.65
HD 160115C00080000 C 01/15/16 80.0 7.05 7.35
HD 160115C00082500 C 01/15/16 82.5 5.95 6.15
HD 160115C00085000 C 01/15/16 85.0 4.95 5.15
HD 160115C00087500 C 01/15/16 87.5 4.05 4.20
HD 160115C00090000 C 01/15/16 90.0 3.30 3.45
HD 160115C00092500 C 01/15/16 92.5 2.63 2.81
HD 160115C00095000 C 01/15/16 95.0 2.11 2.25
HD 160115C00100000 C 01/15/16 100.0 1.35 1.48
HD 160115C00105000 C 01/15/16 105.0 0.85 0.96
HD 160115C00110000 C 01/15/16 110.0 0.54 0.63
HD 160115C00115000 C 01/15/16 115.0 0.34 0.42
HD 160115C00120000 C 01/15/16 120.0 0.21 0.29
HD 160115P00040000 P 01/15/16 40.0 0.30 0.40
HD 160115P00042500 P 01/15/16 42.5 0.38 0.47
HD 160115P00045000 P 01/15/16 45.0 0.48 0.58
HD 160115P00047500 P 01/15/16 47.5 0.60 0.70
HD 160115P00050000 P 01/15/16 50.0 0.78 0.84
HD 160115P00055000 P 01/15/16 55.0 1.14 1.22
HD 160115P00060000 P 01/15/16 60.0 1.72 1.82
HD 160115P00065000 P 01/15/16 65.0 2.60 2.71
HD 160115P00067500 P 01/15/16 67.5 3.15 3.30
HD 160115P00070000 P 01/15/16 70.0 3.85 4.00
HD 160115P00072500 P 01/15/16 72.5 4.70 4.80
HD 160115P00075000 P 01/15/16 75.0 5.55 5.75
HD 160115P00077500 P 01/15/16 77.5 6.65 6.85
HD 160115P00080000 P 01/15/16 80.0 7.85 8.05
HD 160115P00082500 P 01/15/16 82.5 9.20 9.40
HD 160115P00085000 P 01/15/16 85.0 10.65 10.90
HD 160115P00087500 P 01/15/16 87.5 12.30 12.50
HD 160115P00090000 P 01/15/16 90.0 14.05 14.30
HD 160115P00092500 P 01/15/16 92.5 15.90 16.15
HD 160115P00095000 P 01/15/16 95.0 17.85 18.35
HD 160115P00100000 P 01/15/16 100.0 21.75 22.65
HD 160115P00105000 P 01/15/16 105.0 26.20 28.15
HD 160115P00110000 P 01/15/16 110.0 30.85 32.80
HD 160115P00115000 P 01/15/16 115.0 35.55 38.50
HD 160115P00120000 P 01/15/16 120.0 39.00 43.35

OPRA data is delayed 15 minutes.